Is Afya Limited (AFYA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Afya Limited (AFYA) research center and poll results.
NASDAQ : AFYA
Afya Limited
$14.0971 USD
$0.2 (1.42%)
- Volume
- 30.89K
- Average Volume
- 96K
- Market Capitalization
- $1.27B
- P/E Ratio
- 8.56
- Dividend Yield
- 4.66%
- Price Target
- $16.50
- Year High
- $16.50
- Year Low
- $13.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.02
- Current Ratio
- $1.78
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
14.53
2026-07-20
Close Price
$14.12
Vol: 30636
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.58
Average
15.79
Maximum
25.70
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.53 | $14.12 | 30636 |
| 2026-07-17 | 14.52 | $13.90 | 48300 |
| 2026-07-16 | 14.52 | $14.16 | 78700 |
| 2026-07-15 | 14.51 | $13.98 | 150500 |
| 2026-07-14 | 14.51 | $14.05 | 66625 |
| 2026-07-13 | 14.51 | $14.25 | 85504 |
| 2026-07-10 | 14.53 | $14.38 | 63400 |
| 2026-07-09 | 14.54 | $14.48 | 122915 |
| 2026-07-08 | 14.54 | $14.82 | 96700 |
| 2026-07-07 | 14.52 | $14.77 | 130843 |
| 2026-07-06 | 14.50 | $14.87 | 172700 |
| 2026-07-02 | 14.48 | $15.27 | 137800 |
| 2026-07-01 | 14.44 | $15.00 | 201812 |
| 2026-06-30 | 14.41 | $14.84 | 109200 |
| 2026-06-29 | 14.39 | $14.87 | 158200 |
| 2026-06-26 | 14.35 | $14.87 | 202700 |
| 2026-06-25 | 14.31 | $14.73 | 109400 |
| 2026-06-24 | 14.26 | $14.59 | 123301 |
| 2026-06-23 | 14.23 | $14.36 | 120900 |
| 2026-06-22 | 14.21 | $14.20 | 127623 |
| 2026-06-18 | 14.21 | $14.07 | 170200 |
| 2026-06-17 | 14.22 | $13.81 | 67831 |
| 2026-06-16 | 14.23 | $14.02 | 84319 |
| 2026-06-15 | 14.24 | $13.95 | 187600 |
| 2026-06-12 | 14.24 | $14.10 | 101749 |
| 2026-06-11 | 14.23 | $14.57 | 121237 |
| 2026-06-10 | 14.20 | $14.69 | 72200 |
| 2026-06-09 | 14.18 | $14.38 | 80200 |
| 2026-06-08 | 14.16 | $14.44 | 59112 |
| 2026-06-05 | 14.14 | $14.44 | 40702 |
| 2026-06-04 | 14.11 | $14.32 | 55300 |
| 2026-06-03 | 14.10 | $14.50 | 138302 |
| 2026-06-02 | 14.08 | $14.40 | 38915 |
| 2026-06-01 | 14.05 | $14.52 | 84100 |
| 2026-05-29 | 14.02 | $14.01 | 117600 |
| 2026-05-28 | 14.04 | $14.05 | 62700 |
| 2026-05-27 | 14.04 | $13.75 | 179102 |
| 2026-05-26 | 14.07 | $14.06 | 90200 |
| 2026-05-22 | 14.06 | $14.00 | 75800 |
| 2026-05-21 | 14.06 | $14.09 | 78300 |
| 2026-05-20 | 14.07 | $14.22 | 69700 |
| 2026-05-19 | 14.14 | $14.07 | 71208 |
| 2026-05-18 | 14.23 | $14.27 | 81200 |
| 2026-05-15 | 14.31 | $13.97 | 69500 |
| 2026-05-14 | 14.41 | $13.81 | 108800 |
| 2026-05-13 | 14.50 | $14.10 | 75424 |
| 2026-05-12 | 14.57 | $14.19 | 87300 |
| 2026-05-11 | 14.64 | $14.01 | 96339 |
| 2026-05-08 | 14.72 | $13.93 | 55340 |
| 2026-05-07 | 14.78 | $13.91 | 68800 |
| 2026-05-06 | 14.84 | $14.22 | 179019 |
| 2026-05-05 | 14.88 | $13.93 | 51804 |
| 2026-05-04 | 14.93 | $13.98 | 39517 |
| 2026-05-01 | 14.98 | $13.89 | 64700 |
| 2026-04-30 | 15.04 | $14.41 | 99906 |
| 2026-04-29 | 15.06 | $14.07 | 55032 |
| 2026-04-28 | 15.10 | $14.24 | 49700 |
| 2026-04-27 | 15.14 | $13.91 | 60249 |
| 2026-04-24 | 15.18 | $13.97 | 78300 |
| 2026-04-23 | 15.23 | $14.35 | 76519 |
| 2026-04-22 | 15.27 | $15.65 | 104700 |
| 2026-04-21 | 15.26 | $15.86 | 36300 |
| 2026-04-20 | 15.23 | $15.82 | 61041 |
| 2026-04-17 | 15.17 | $15.86 | 69610 |
| 2026-04-16 | 15.12 | $15.75 | 69400 |
| 2026-04-15 | 15.04 | $15.50 | 74800 |
| 2026-04-14 | 14.98 | $15.46 | 64327 |
| 2026-04-13 | 14.92 | $15.66 | 109900 |
| 2026-04-10 | 14.83 | $15.07 | 113500 |
| 2026-04-09 | 14.75 | $15.23 | 127844 |
| 2026-04-08 | 14.68 | $14.94 | 100330 |
| 2026-04-07 | 14.64 | $15.00 | 137120 |
| 2026-04-06 | 14.59 | $14.99 | 197630 |
| 2026-04-02 | 14.53 | $14.96 | 116400 |
| 2026-04-01 | 14.47 | $14.97 | 174634 |
| 2026-03-31 | 14.40 | $14.87 | 123500 |
| 2026-03-30 | 14.31 | $14.92 | 101542 |
| 2026-03-27 | 14.24 | $14.75 | 112812 |
| 2026-03-26 | 14.18 | $14.94 | 125418 |
| 2026-03-25 | 14.11 | $15.16 | 203039 |
| 2026-03-24 | 14.04 | $15.49 | 110927 |
| 2026-03-23 | 13.95 | $15.16 | 119747 |
| 2026-03-20 | 13.89 | $14.69 | 105308 |
| 2026-03-19 | 13.86 | $14.82 | 80016 |
| 2026-03-18 | 13.82 | $14.26 | 93602 |
| 2026-03-17 | 13.81 | $14.30 | 139747 |
| 2026-03-16 | 13.79 | $14.30 | 205143 |
| 2026-03-13 | 13.77 | $13.76 | 130229 |
| 2026-03-12 | 13.81 | $13.50 | 41200 |
| 2026-03-11 | 13.91 | $13.88 | 38103 |
| 2026-03-10 | 13.99 | $14.04 | 77831 |
| 2026-03-09 | 14.07 | $14.01 | 91000 |
| 2026-03-06 | 14.15 | $13.86 | 73817 |
| 2026-03-05 | 14.20 | $13.81 | 71900 |
| 2026-03-04 | 14.26 | $13.44 | 109200 |
| 2026-03-03 | 14.33 | $13.16 | 177900 |
| 2026-03-02 | 14.44 | $13.42 | 104300 |
| 2026-02-27 | 14.52 | $13.60 | 118400 |
| 2026-02-26 | 14.59 | $13.55 | 75300 |
| 2026-02-25 | 14.66 | $13.65 | 73400 |
| 2026-02-24 | 14.72 | $13.86 | 148718 |
| 2026-02-23 | 14.77 | $13.93 | 49430 |
| 2026-02-20 | 14.81 | $14.10 | 58325 |
| 2026-02-19 | 14.82 | $13.98 | 59511 |
| 2026-02-18 | 14.82 | $13.95 | 78228 |
| 2026-02-17 | 14.80 | $13.92 | 62900 |
| 2026-02-13 | 14.80 | $14.07 | 172068 |
| 2026-02-12 | 14.82 | $14.49 | 83941 |
| 2026-02-11 | 14.82 | $15.51 | 118423 |
| 2026-02-10 | 14.79 | $15.54 | 74804 |
| 2026-02-09 | 14.77 | $15.64 | 89700 |
| 2026-02-06 | 14.74 | $15.43 | 113216 |
| 2026-02-05 | 14.71 | $15.00 | 97100 |
| 2026-02-04 | 14.70 | $14.97 | 149100 |
| 2026-02-03 | 14.73 | $14.91 | 155500 |
| 2026-02-02 | 14.74 | $15.31 | 213807 |
| 2026-01-30 | 14.72 | $15.04 | 78436 |
| 2026-01-29 | 14.74 | $14.96 | 117500 |
| 2026-01-28 | 14.74 | $15.01 | 170000 |
| 2026-01-27 | 14.74 | $14.87 | 97300 |
| 2026-01-26 | 14.74 | $14.77 | 120619 |
| 2026-01-23 | 14.74 | $14.65 | 66446 |
| 2026-01-22 | 14.74 | $14.32 | 144900 |
| 2026-01-21 | 14.77 | $13.97 | 129000 |
| 2026-01-20 | 14.80 | $13.66 | 199732 |
| 2026-01-16 | 14.85 | $13.93 | 349300 |
| 2026-01-15 | 14.88 | $14.39 | 141510 |
| 2026-01-14 | 14.89 | $14.56 | 91700 |
| 2026-01-13 | 14.89 | $14.82 | 114237 |
| 2026-01-12 | 14.87 | $15.18 | 84500 |
| 2026-01-09 | 14.84 | $15.04 | 55931 |
| 2026-01-08 | 14.80 | $14.81 | 133641 |
| 2026-01-07 | 14.78 | $14.80 | 183020 |
| 2026-01-06 | 14.77 | $15.51 | 146400 |
| 2026-01-05 | 14.73 | $15.15 | 93934 |
| 2026-01-02 | 14.73 | $14.95 | 120729 |
| 2025-12-31 | 14.74 | $15.41 | 270409 |
| 2025-12-30 | 14.73 | $15.06 | 48000 |
| 2025-12-29 | 14.73 | $14.92 | 52100 |
| 2025-12-26 | 14.74 | $14.95 | 45510 |
| 2025-12-24 | 14.75 | $14.72 | 46214 |
| 2025-12-23 | 14.75 | $14.70 | 107300 |
| 2025-12-22 | 14.75 | $14.81 | 318500 |
| 2025-12-19 | 14.76 | $14.56 | 63500 |
| 2025-12-18 | 14.76 | $14.64 | 56343 |
| 2025-12-17 | 14.77 | $14.55 | 81400 |
| 2025-12-16 | 14.78 | $14.63 | 85126 |
| 2025-12-15 | 14.77 | $14.55 | 104825 |
| 2025-12-12 | 14.78 | $14.55 | 69646 |
| 2025-12-11 | 14.79 | $14.45 | 70600 |
| 2025-12-10 | 14.79 | $14.37 | 67839 |
| 2025-12-09 | 14.79 | $14.27 | 76903 |
| 2025-12-08 | 14.79 | $14.65 | 107327 |
| 2025-12-05 | 14.76 | $14.71 | 59924 |
| 2025-12-04 | 14.73 | $15.20 | 91249 |
| 2025-12-03 | 14.69 | $15.18 | 43716 |
| 2025-12-02 | 14.64 | $15.18 | 65638 |
| 2025-12-01 | 14.58 | $15.08 | 93500 |
| 2025-11-28 | 14.54 | $15.14 | 27300 |
| 2025-11-26 | 14.49 | $14.99 | 60700 |
| 2025-11-25 | 14.46 | $14.74 | 163200 |
| 2025-11-24 | 14.45 | $14.79 | 112444 |
| 2025-11-21 | 14.44 | $14.88 | 91900 |
| 2025-11-20 | 14.43 | $14.60 | 73749 |
| 2025-11-19 | 14.45 | $14.82 | 59026 |
| 2025-11-18 | 14.45 | $14.77 | 100600 |
| 2025-11-17 | 14.47 | $14.48 | 127206 |
| 2025-11-14 | 14.50 | $14.84 | 115700 |
| 2025-11-13 | 14.50 | $14.65 | 68100 |
| 2025-11-12 | 14.51 | $14.45 | 94339 |
| 2025-11-11 | 14.53 | $14.43 | 68561 |
| 2025-11-10 | 14.54 | $14.22 | 55408 |
| 2025-11-07 | 14.55 | $14.08 | 160813 |
| 2025-11-06 | 14.57 | $14.12 | 40500 |
| 2025-11-05 | 14.61 | $14.33 | 52017 |
| 2025-11-04 | 14.64 | $14.13 | 107100 |
| 2025-11-03 | 14.69 | $14.13 | 84100 |
| 2025-10-31 | 14.76 | $14.17 | 112648 |
| 2025-10-30 | 14.82 | $14.22 | 73700 |
| 2025-10-29 | 14.88 | $14.36 | 443800 |
| 2025-10-28 | 14.94 | $14.48 | 94505 |
| 2025-10-27 | 14.99 | $14.58 | 198700 |
| 2025-10-24 | 15.04 | $14.71 | 82311 |
| 2025-10-23 | 15.08 | $15.04 | 88820 |
| 2025-10-22 | 15.11 | $14.89 | 69800 |
| 2025-10-21 | 15.18 | $15.12 | 72400 |
| 2025-10-20 | 15.23 | $14.98 | 65340 |
| 2025-10-17 | 15.29 | $14.90 | 59241 |
| 2025-10-16 | 15.33 | $14.77 | 82000 |
| 2025-10-15 | 15.39 | $14.93 | 136919 |
| 2025-10-14 | 15.44 | $14.66 | 113318 |
| 2025-10-13 | 15.51 | $14.42 | 117800 |
| 2025-10-10 | 15.57 | $14.39 | 86300 |
| 2025-10-09 | 15.63 | $14.97 | 130122 |
| 2025-10-08 | 15.67 | $14.96 | 96000 |
| 2025-10-07 | 15.68 | $15.10 | 242005 |
| 2025-10-06 | 15.70 | $15.51 | 74602 |
| 2025-10-03 | 15.71 | $15.50 | 142847 |
| 2025-10-02 | 15.69 | $15.35 | 211323 |
| 2025-10-01 | 15.66 | $15.48 | 117600 |
| 2025-09-30 | 15.64 | $15.60 | 93322 |
| 2025-09-29 | 15.61 | $15.48 | 92904 |
| 2025-09-26 | 15.60 | $15.50 | 97402 |
| 2025-09-25 | 15.59 | $15.69 | 81000 |
| 2025-09-24 | 15.56 | $16.32 | 108600 |
| 2025-09-23 | 15.49 | $16.17 | 103800 |
| 2025-09-22 | 15.44 | $16.05 | 85600 |
| 2025-09-19 | 15.38 | $15.82 | 48104 |
| 2025-09-18 | 15.34 | $15.96 | 68302 |
| 2025-09-17 | 15.29 | $15.94 | 90428 |
| 2025-09-16 | 15.24 | $15.97 | 48246 |
| 2025-09-15 | 15.20 | $15.67 | 97900 |
| 2025-09-12 | 15.17 | $15.60 | 87300 |
| 2025-09-11 | 15.16 | $15.71 | 165142 |
| 2025-09-10 | 15.13 | $15.19 | 41500 |
| 2025-09-09 | 15.10 | $15.57 | 120300 |
| 2025-09-08 | 15.06 | $15.61 | 235000 |
| 2025-09-05 | 15.02 | $15.04 | 77340 |
| 2025-09-04 | 15.01 | $14.88 | 48203 |
| 2025-09-03 | 15.00 | $15.06 | 89718 |
| 2025-09-02 | 14.97 | $15.03 | 101949 |
| 2025-08-29 | 14.93 | $15.18 | 39600 |
| 2025-08-28 | 14.86 | $15.27 | 44200 |
| 2025-08-27 | 14.78 | $15.10 | 31946 |
| 2025-08-26 | 14.72 | $15.04 | 128900 |
| 2025-08-25 | 14.68 | $15.07 | 61347 |
| 2025-08-22 | 14.61 | $14.98 | 43848 |
| 2025-08-21 | 14.59 | $14.92 | 60444 |
| 2025-08-20 | 14.57 | $14.96 | 76900 |
| 2025-08-19 | 14.58 | $14.95 | 66100 |
| 2025-08-18 | 14.58 | $15.25 | 89342 |
| 2025-08-15 | 14.57 | $15.06 | 89100 |
| 2025-08-14 | 14.58 | $15.42 | 217049 |
| 2025-08-13 | 14.56 | $14.92 | 146032 |
| 2025-08-12 | 14.58 | $14.70 | 70802 |
| 2025-08-11 | 14.62 | $14.74 | 79900 |
| 2025-08-08 | 14.66 | $14.75 | 62200 |
| 2025-08-07 | 14.70 | $14.85 | 95900 |
| 2025-08-06 | 14.76 | $14.70 | 157430 |
| 2025-08-05 | 14.84 | $14.50 | 149828 |
| 2025-08-04 | 14.94 | $14.26 | 126400 |
| 2025-08-01 | 15.08 | $13.68 | 133427 |
| 2025-07-31 | 15.27 | $13.70 | 129700 |
| 2025-07-30 | 15.46 | $13.93 | 136303 |
| 2025-07-29 | 15.67 | $14.18 | 176192 |
| 2025-07-28 | 15.85 | $13.83 | 327200 |
| 2025-07-25 | 16.04 | $14.47 | 70006 |
| 2025-07-24 | 16.20 | $14.63 | 104400 |
| 2025-07-23 | 16.34 | $15.02 | 102133 |
| 2025-07-22 | 16.47 | $15.07 | 161471 |
| 2025-07-21 | 16.59 | $15.03 | 93327 |
| 2025-07-18 | 16.70 | $15.15 | 146500 |
| 2025-07-17 | 16.86 | $15.14 | 89341 |
| 2025-07-16 | 17.03 | $15.26 | 57800 |
| 2025-07-15 | 17.18 | $15.53 | 85700 |
| 2025-07-14 | 17.31 | $15.44 | 92227 |
| 2025-07-11 | 17.43 | $15.66 | 56022 |
| 2025-07-10 | 17.55 | $16.02 | 68538 |
| 2025-07-09 | 17.64 | $16.36 | 74400 |
| 2025-07-08 | 17.70 | $16.50 | 128100 |
| 2025-07-07 | 17.75 | $17.04 | 82836 |
| 2025-07-03 | 17.79 | $17.49 | 100732 |
| 2025-07-02 | 17.81 | $17.54 | 55900 |
| 2025-07-01 | 17.83 | $18.04 | 98100 |
| 2025-06-30 | 17.86 | $17.86 | 80323 |
| 2025-06-27 | 17.88 | $17.57 | 39521 |
| 2025-06-26 | 17.91 | $17.62 | 71701 |
| 2025-06-25 | 17.94 | $17.39 | 46711 |
| 2025-06-24 | 17.99 | $17.66 | 50291 |
| 2025-06-23 | 18.05 | $17.48 | 94900 |
| 2025-06-20 | 18.12 | $17.23 | 203679 |
| 2025-06-18 | 18.19 | $18.34 | 195800 |
| 2025-06-17 | 18.20 | $18.50 | 137300 |
| 2025-06-16 | 18.22 | $18.29 | 115412 |
| 2025-06-13 | 18.28 | $18.11 | 377817 |
| 2025-06-12 | 18.34 | $17.99 | 95500 |
| 2025-06-11 | 18.39 | $17.99 | 86600 |
| 2025-06-10 | 18.45 | $17.76 | 270800 |
| 2025-06-09 | 18.53 | $17.55 | 116500 |
| 2025-06-06 | 18.64 | $17.52 | 49410 |
| 2025-06-05 | 18.73 | $17.80 | 63000 |
| 2025-06-04 | 18.82 | $17.94 | 97600 |
| 2025-06-03 | 18.87 | $18.03 | 128800 |
| 2025-06-02 | 18.92 | $18.52 | 112701 |
| 2025-05-30 | 18.95 | $18.23 | 136921 |
| 2025-05-29 | 19.01 | $18.16 | 82205 |
| 2025-05-28 | 19.05 | $18.31 | 82133 |
| 2025-05-27 | 19.09 | $18.36 | 123634 |
| 2025-05-23 | 19.10 | $18.87 | 104700 |
| 2025-05-22 | 19.09 | $18.91 | 83112 |
| 2025-05-21 | 19.05 | $18.66 | 144900 |
| 2025-05-20 | 19.04 | $18.50 | 110543 |
| 2025-05-19 | 19.03 | $18.81 | 126300 |
| 2025-05-16 | 18.99 | $19.49 | 74026 |
| 2025-05-15 | 18.92 | $19.35 | 81117 |
| 2025-05-14 | 18.86 | $19.00 | 227432 |
| 2025-05-13 | 18.80 | $19.22 | 239739 |
| 2025-05-12 | 18.74 | $19.43 | 359745 |
| 2025-05-09 | 18.65 | $19.61 | 201700 |
| 2025-05-08 | 18.55 | $19.40 | 307200 |
| 2025-05-07 | 18.47 | $19.52 | 202100 |
| 2025-05-06 | 18.32 | $19.06 | 141600 |
| 2025-05-05 | 18.22 | $18.95 | 60900 |
| 2025-05-02 | 18.13 | $19.12 | 123518 |
| 2025-05-01 | 18.07 | $19.38 | 71700 |
| 2025-04-30 | 18.02 | $19.00 | 213600 |
| 2025-04-29 | 17.97 | $19.08 | 108524 |
| 2025-04-28 | 17.92 | $18.71 | 83900 |
| 2025-04-25 | 17.87 | $18.58 | 211000 |
| 2025-04-24 | 17.84 | $18.10 | 223210 |
| 2025-04-23 | 17.84 | $18.40 | 135619 |
| 2025-04-22 | 17.82 | $18.39 | 98129 |
| 2025-04-21 | 17.79 | $17.99 | 183500 |
| 2025-04-17 | 17.79 | $18.20 | 67200 |
| 2025-04-16 | 17.78 | $17.98 | 67204 |
| 2025-04-15 | 17.78 | $17.93 | 50021 |
| 2025-04-14 | 17.78 | $17.96 | 50400 |
| 2025-04-11 | 17.78 | $17.71 | 57008 |
| 2025-04-10 | 17.80 | $17.58 | 66500 |
| 2025-04-09 | 17.73 | $17.71 | 84775 |
| 2025-04-08 | 17.65 | $16.61 | 84800 |
| 2025-04-07 | 17.62 | $16.99 | 89200 |
| 2025-04-04 | 17.62 | $17.08 | 132500 |
| 2025-04-03 | 17.62 | $17.97 | 89829 |
| 2025-04-02 | 17.55 | $18.41 | 71400 |
| 2025-04-01 | 17.48 | $18.07 | 133800 |
| 2025-03-31 | 17.40 | $17.93 | 117500 |
| 2025-03-28 | 17.32 | $17.87 | 83400 |
| 2025-03-27 | 17.27 | $18.00 | 108100 |
| 2025-03-26 | 17.22 | $17.94 | 91738 |
| 2025-03-25 | 17.16 | $18.07 | 95300 |
| 2025-03-24 | 17.12 | $17.84 | 66500 |
| 2025-03-21 | 17.07 | $17.93 | 101908 |
| 2025-03-20 | 17.05 | $17.99 | 80706 |
| 2025-03-19 | 17.02 | $18.00 | 128317 |
| 2025-03-18 | 17.02 | $18.01 | 118024 |
| 2025-03-17 | 17.01 | $17.95 | 71726 |
| 2025-03-14 | 16.99 | $18.03 | 208500 |
| 2025-03-13 | 16.96 | $16.22 | 61496 |
| 2025-03-12 | 16.99 | $16.15 | 118500 |
| 2025-03-11 | 17.02 | $15.89 | 141300 |
| 2025-03-10 | 17.06 | $16.97 | 86200 |
| 2025-03-07 | 17.04 | $17.13 | 76422 |
| 2025-03-06 | 17.02 | $16.64 | 120944 |
| 2025-03-05 | 16.98 | $16.91 | 94500 |
| 2025-03-04 | 16.96 | $16.43 | 101203 |
| 2025-03-03 | 16.94 | $16.45 | 105200 |
| 2025-02-28 | 16.93 | $16.76 | 109136 |
| 2025-02-27 | 16.93 | $16.99 | 86400 |
| 2025-02-26 | 16.90 | $16.80 | 89132 |
| 2025-02-25 | 16.88 | $17.27 | 99217 |
| 2025-02-24 | 16.85 | $16.97 | 71400 |
| 2025-02-21 | 16.82 | $17.35 | 64918 |
| 2025-02-20 | 16.75 | $17.51 | 94800 |
| 2025-02-19 | 16.66 | $17.99 | 146839 |
| 2025-02-18 | 16.54 | $17.73 | 118847 |
| 2025-02-14 | 16.44 | $17.68 | 101200 |
| 2025-02-13 | 16.34 | $17.35 | 110100 |
| 2025-02-12 | 16.25 | $16.82 | 100911 |
| 2025-02-11 | 16.17 | $16.80 | 134200 |
| 2025-02-10 | 16.09 | $16.60 | 119038 |
| 2025-02-07 | 16.01 | $16.58 | 104802 |
| 2025-02-06 | 15.94 | $16.68 | 120830 |
| 2025-02-05 | 15.85 | $15.90 | 89500 |
| 2025-02-04 | 15.80 | $16.47 | 93719 |
| 2025-02-03 | 15.73 | $16.15 | 79900 |
| 2025-01-31 | 15.70 | $16.15 | 140100 |
| 2025-01-30 | 15.69 | $16.84 | 109100 |
| 2025-01-29 | 15.64 | $16.38 | 97505 |
| 2025-01-28 | 15.61 | $16.46 | 138804 |
| 2025-01-27 | 15.58 | $16.61 | 123100 |
| 2025-01-24 | 15.53 | $16.37 | 116943 |
| 2025-01-23 | 15.49 | $15.84 | 103003 |
| 2025-01-22 | 15.47 | $15.74 | 77227 |
| 2025-01-21 | 15.45 | $15.66 | 55100 |
| 2025-01-17 | 15.39 | $15.74 | 68702 |
| 2025-01-16 | 15.36 | $15.65 | 71100 |
| 2025-01-15 | 15.34 | $15.64 | 85600 |
| 2025-01-14 | 15.34 | $15.21 | 57833 |
| 2025-01-13 | 15.37 | $15.20 | 88000 |
| 2025-01-10 | 15.41 | $14.95 | 110501 |
| 2025-01-08 | 15.47 | $15.08 | 149444 |
| 2025-01-07 | 15.51 | $15.03 | 66500 |
| 2025-01-06 | 15.57 | $14.88 | 65120 |
| 2025-01-03 | 15.64 | $15.00 | 71100 |
| 2025-01-02 | 15.70 | $15.63 | 69237 |
| 2024-12-31 | 15.72 | $15.88 | 98100 |
| 2024-12-30 | 15.76 | $15.78 | 103500 |
| 2024-12-27 | 15.78 | $15.85 | 83503 |
| 2024-12-26 | 15.82 | $15.91 | 87638 |
| 2024-12-24 | 15.88 | $15.57 | 49040 |
| 2024-12-23 | 15.94 | $15.50 | 76235 |
| 2024-12-20 | 16.01 | $15.50 | 118410 |
| 2024-12-19 | 16.04 | $15.24 | 105536 |
| 2024-12-18 | 16.10 | $14.58 | 127100 |
| 2024-12-17 | 16.18 | $15.13 | 175500 |
| 2024-12-16 | 16.25 | $15.33 | 141720 |
| 2024-12-13 | 16.28 | $15.64 | 129300 |
| 2024-12-12 | 16.31 | $15.67 | 112238 |
| 2024-12-11 | 16.39 | $16.09 | 154740 |
| 2024-12-10 | 16.46 | $16.05 | 92636 |
| 2024-12-09 | 16.56 | $16.03 | 121032 |
| 2024-12-06 | 16.64 | $16.11 | 134300 |
| 2024-12-05 | 16.73 | $16.40 | 99700 |
| 2024-12-04 | 16.81 | $16.18 | 67300 |
| 2024-12-03 | 16.90 | $15.96 | 317149 |
| 2024-12-02 | 16.98 | $16.59 | 140445 |
| 2024-11-29 | 17.01 | $16.23 | 71536 |
| 2024-11-27 | 17.04 | $16.73 | 79100 |
| 2024-11-26 | 17.05 | $17.05 | 94200 |
| 2024-11-25 | 17.03 | $16.86 | 64900 |
| 2024-11-22 | 17.03 | $16.74 | 86300 |
| 2024-11-21 | 17.02 | $16.26 | 78301 |
| 2024-11-20 | 17.05 | $16.36 | 67933 |
| 2024-11-19 | 17.07 | $16.27 | 75940 |
| 2024-11-18 | 17.08 | $16.43 | 181903 |
| 2024-11-15 | 17.08 | $16.01 | 203207 |
| 2024-11-14 | 17.10 | $16.16 | 215401 |
| 2024-11-13 | 17.12 | $17.30 | 149223 |
| 2024-11-12 | 17.07 | $17.52 | 108039 |
| 2024-11-11 | 17.02 | $17.96 | 110809 |
| 2024-11-08 | 16.95 | $17.77 | 105900 |
| 2024-11-07 | 16.88 | $17.84 | 210600 |
| 2024-11-06 | 16.79 | $17.89 | 152636 |
| 2024-11-05 | 16.71 | $18.09 | 81132 |
| 2024-11-04 | 16.63 | $17.63 | 107940 |
| 2024-11-01 | 16.59 | $17.17 | 123952 |
| 2024-10-31 | 16.58 | $16.76 | 148900 |
| 2024-10-30 | 16.58 | $16.85 | 95748 |
| 2024-10-29 | 16.59 | $16.78 | 71113 |
| 2024-10-28 | 16.62 | $16.73 | 87900 |
| 2024-10-25 | 16.64 | $16.56 | 88800 |
| 2024-10-24 | 16.66 | $16.96 | 112820 |
| 2024-10-23 | 16.67 | $16.80 | 209914 |
| 2024-10-22 | 16.65 | $16.40 | 196200 |
| 2024-10-21 | 16.66 | $16.47 | 114032 |
| 2024-10-18 | 16.64 | $16.34 | 116100 |
| 2024-10-17 | 16.65 | $16.61 | 123700 |
| 2024-10-16 | 16.66 | $16.35 | 189300 |
| 2024-10-15 | 16.66 | $16.51 | 145415 |
| 2024-10-14 | 16.67 | $16.52 | 116648 |
| 2024-10-11 | 16.67 | $16.27 | 155000 |
| 2024-10-10 | 16.67 | $16.02 | 120116 |
| 2024-10-09 | 16.67 | $16.34 | 123500 |
| 2024-10-08 | 16.65 | $16.54 | 117800 |
| 2024-10-07 | 16.61 | $16.85 | 117800 |
| 2024-10-04 | 16.57 | $16.94 | 168335 |
| 2024-10-03 | 16.53 | $16.73 | 95400 |
| 2024-10-02 | 16.54 | $17.13 | 127212 |
| 2024-10-01 | 16.52 | $17.29 | 100300 |
| 2024-09-30 | 16.49 | $17.07 | 136600 |
| 2024-09-27 | 16.45 | $17.06 | 103600 |
| 2024-09-26 | 16.46 | $17.06 | 94100 |
| 2024-09-25 | 16.47 | $16.52 | 124900 |
| 2024-09-24 | 16.55 | $16.54 | 111100 |
| 2024-09-23 | 16.62 | $16.16 | 111313 |
| 2024-09-20 | 16.72 | $16.40 | 113300 |
| 2024-09-19 | 16.80 | $16.83 | 97718 |
| 2024-09-18 | 16.89 | $16.43 | 103600 |
| 2024-09-17 | 16.99 | $16.65 | 118800 |
| 2024-09-16 | 17.08 | $16.50 | 162600 |
| 2024-09-13 | 17.17 | $16.25 | 354100 |
| 2024-09-12 | 17.31 | $16.18 | 161809 |
| 2024-09-11 | 17.38 | $15.88 | 149741 |
| 2024-09-10 | 17.47 | $15.74 | 132400 |
| 2024-09-09 | 17.56 | $16.09 | 110249 |
| 2024-09-06 | 17.64 | $16.15 | 127900 |
| 2024-09-05 | 17.69 | $16.89 | 144745 |
| 2024-09-04 | 17.69 | $16.80 | 182400 |
| 2024-09-03 | 17.68 | $16.52 | 236400 |
| 2024-08-30 | 17.70 | $16.30 | 658234 |
| 2024-08-29 | 17.75 | $17.30 | 123900 |
| 2024-08-28 | 17.76 | $17.29 | 180942 |
| 2024-08-27 | 17.79 | $18.05 | 141030 |
| 2024-08-26 | 17.79 | $17.90 | 79900 |
| 2024-08-23 | 17.79 | $18.17 | 59729 |
| 2024-08-22 | 17.78 | $18.17 | 81019 |
| 2024-08-21 | 17.76 | $18.47 | 67140 |
| 2024-08-20 | 17.73 | $18.47 | 120300 |
| 2024-08-19 | 17.71 | $18.57 | 58413 |
| 2024-08-16 | 17.71 | $18.26 | 94912 |
| 2024-08-15 | 17.68 | $18.92 | 216000 |
| 2024-08-14 | 17.62 | $17.75 | 100800 |
| 2024-08-13 | 17.66 | $17.63 | 162503 |
| 2024-08-12 | 17.72 | $17.47 | 101200 |
| 2024-08-09 | 17.73 | $17.76 | 62800 |
| 2024-08-08 | 17.73 | $17.16 | 162700 |
| 2024-08-07 | 17.76 | $16.82 | 97549 |
| 2024-08-06 | 17.80 | $16.56 | 228100 |
| 2024-08-05 | 17.86 | $16.88 | 152242 |
| 2024-08-02 | 17.89 | $17.31 | 130700 |
| 2024-08-01 | 17.87 | $17.60 | 171417 |
| 2024-07-31 | 17.85 | $17.95 | 74800 |
| 2024-07-30 | 17.80 | $17.92 | 99600 |
| 2024-07-29 | 17.76 | $17.87 | 108702 |
| 2024-07-26 | 17.75 | $18.05 | 125630 |
| 2024-07-25 | 17.71 | $17.72 | 127600 |
| 2024-07-24 | 17.68 | $17.87 | 65728 |
| 2024-07-23 | 17.62 | $18.18 | 96620 |
| 2024-07-22 | 17.55 | $18.48 | 106411 |
| 2024-07-19 | 17.46 | $17.73 | 111936 |
| 2024-07-18 | 17.41 | $17.74 | 151900 |
| 2024-07-17 | 17.38 | $18.44 | 122900 |
| 2024-07-16 | 17.32 | $18.87 | 134800 |
| 2024-07-15 | 17.23 | $17.73 | 116109 |
| 2024-07-12 | 17.15 | $17.81 | 119000 |
| 2024-07-11 | 17.06 | $17.71 | 111124 |
| 2024-07-10 | 17.00 | $17.62 | 112438 |
| 2024-07-09 | 16.91 | $17.73 | 166600 |
| 2024-07-08 | 16.84 | $17.38 | 139300 |
| 2024-07-05 | 16.77 | $16.98 | 263637 |
| 2024-07-03 | 16.71 | $17.14 | 116200 |
| 2024-07-02 | 16.64 | $17.03 | 152000 |
| 2024-07-01 | 16.61 | $17.06 | 142235 |
| 2024-06-28 | 16.59 | $17.65 | 178413 |
| 2024-06-27 | 16.55 | $17.32 | 75714 |
| 2024-06-26 | 16.54 | $17.11 | 138529 |
| 2024-06-25 | 16.57 | $16.76 | 177940 |
| 2024-06-24 | 16.65 | $16.79 | 202521 |
| 2024-06-21 | 16.74 | $16.64 | 473600 |
| 2024-06-20 | 16.84 | $16.61 | 114033 |
| 2024-06-18 | 16.98 | $17.24 | 93657 |
| 2024-06-17 | 17.11 | $17.29 | 216500 |
| 2024-06-14 | 17.21 | $17.03 | 307200 |
| 2024-06-13 | 17.32 | $16.07 | 74811 |
| 2024-06-12 | 17.47 | $16.10 | 126800 |
| 2024-06-11 | 17.59 | $16.44 | 222100 |
| 2024-06-10 | 17.70 | $15.87 | 91700 |
| 2024-06-07 | 17.82 | $16.19 | 112439 |
| 2024-06-06 | 17.92 | $16.10 | 250900 |
| 2024-06-05 | 18.04 | $15.79 | 83049 |
| 2024-06-04 | 18.15 | $15.76 | 87628 |
| 2024-06-03 | 18.26 | $16.37 | 95847 |
| 2024-05-31 | 18.34 | $16.65 | 53904 |
| 2024-05-30 | 18.38 | $16.92 | 57904 |
| 2024-05-29 | 18.40 | $17.15 | 97945 |
| 2024-05-28 | 18.40 | $17.71 | 118900 |
| 2024-05-24 | 18.41 | $18.33 | 109436 |
| 2024-05-23 | 18.39 | $18.51 | 102100 |
| 2024-05-22 | 18.33 | $18.60 | 76228 |
| 2024-05-21 | 18.23 | $19.45 | 109900 |
| 2024-05-20 | 18.08 | $19.81 | 159600 |
| 2024-05-17 | 17.91 | $19.39 | 114235 |
| 2024-05-16 | 17.74 | $19.14 | 220824 |
| 2024-05-15 | 17.58 | $19.03 | 210842 |
| 2024-05-14 | 17.45 | $18.66 | 181500 |
| 2024-05-13 | 17.36 | $18.49 | 164900 |
| 2024-05-10 | 17.28 | $18.27 | 157600 |
| 2024-05-09 | 17.21 | $18.18 | 116200 |
| 2024-05-08 | 17.18 | $18.62 | 144000 |
| 2024-05-07 | 17.12 | $18.05 | 70900 |
| 2024-05-06 | 17.12 | $17.87 | 65237 |
| 2024-05-03 | 17.12 | $17.97 | 76400 |
| 2024-05-02 | 17.12 | $17.42 | 80000 |
| 2024-05-01 | 17.16 | $17.28 | 93812 |
| 2024-04-30 | 17.21 | $17.23 | 96918 |
| 2024-04-29 | 17.27 | $17.92 | 99100 |
| 2024-04-26 | 17.30 | $17.94 | 77808 |
| 2024-04-25 | 17.33 | $17.35 | 104700 |
| 2024-04-24 | 17.39 | $16.62 | 75300 |
| 2024-04-23 | 17.50 | $16.43 | 121600 |
| 2024-04-22 | 17.65 | $16.28 | 73948 |
| 2024-04-19 | 17.86 | $16.02 | 97636 |
| 2024-04-18 | 18.12 | $16.03 | 186100 |
| 2024-04-17 | 18.38 | $16.27 | 165300 |
| 2024-04-16 | 18.63 | $16.95 | 118500 |
| 2024-04-15 | 18.87 | $16.90 | 95300 |
| 2024-04-12 | 19.10 | $16.96 | 41018 |
| 2024-04-11 | 19.27 | $17.50 | 45400 |
| 2024-04-10 | 19.44 | $17.50 | 81500 |
| 2024-04-09 | 19.60 | $17.86 | 411826 |
| 2024-04-08 | 19.73 | $17.92 | 112445 |
| 2024-04-05 | 19.87 | $18.05 | 136504 |
| 2024-04-04 | 19.98 | $18.13 | 57423 |
| 2024-04-03 | 20.08 | $18.40 | 79200 |
| 2024-04-02 | 20.18 | $18.27 | 73043 |
| 2024-04-01 | 20.29 | $18.53 | 73500 |
| 2024-03-28 | 20.39 | $18.58 | 110200 |
| 2024-03-27 | 20.49 | $18.63 | 283000 |
| 2024-03-26 | 20.60 | $18.73 | 183800 |
| 2024-03-25 | 20.68 | $19.41 | 203509 |
| 2024-03-22 | 20.71 | $20.55 | 103234 |
| 2024-03-21 | 20.69 | $21.13 | 106600 |
| 2024-03-20 | 20.65 | $21.30 | 91800 |
| 2024-03-19 | 20.57 | $21.36 | 130928 |
| 2024-03-18 | 20.50 | $21.69 | 214900 |
| 2024-03-15 | 20.39 | $21.59 | 511928 |
| 2024-03-14 | 20.31 | $20.29 | 278687 |
| 2024-03-13 | 20.32 | $20.90 | 388800 |
| 2024-03-12 | 20.29 | $20.74 | 118920 |
| 2024-03-11 | 20.31 | $20.43 | 53300 |
| 2024-03-08 | 20.33 | $20.71 | 131900 |
| 2024-03-07 | 20.31 | $20.19 | 46900 |
| 2024-03-06 | 20.30 | $20.23 | 45412 |
| 2024-03-05 | 20.30 | $20.29 | 75526 |
| 2024-03-04 | 20.31 | $20.44 | 55727 |
| 2024-03-01 | 20.29 | $20.58 | 77200 |
| 2024-02-29 | 20.29 | $20.64 | 79400 |
| 2024-02-28 | 20.24 | $20.78 | 79200 |
| 2024-02-27 | 20.19 | $20.38 | 35300 |
| 2024-02-26 | 20.15 | $20.05 | 35185 |
| 2024-02-23 | 20.16 | $19.99 | 60121 |
| 2024-02-22 | 20.20 | $20.50 | 105800 |
| 2024-02-21 | 20.18 | $19.69 | 100318 |
| 2024-02-20 | 20.22 | $19.85 | 132124 |
| 2024-02-16 | 20.24 | $19.62 | 100103 |
| 2024-02-15 | 20.38 | $19.95 | 50800 |
| 2024-02-14 | 20.49 | $20.51 | 187232 |
| 2024-02-13 | 20.56 | $20.28 | 42034 |
| 2024-02-12 | 20.61 | $21.02 | 85125 |
| 2024-02-09 | 20.62 | $20.90 | 84400 |
| 2024-02-08 | 20.63 | $20.39 | 94919 |
| 2024-02-07 | 20.66 | $19.99 | 85600 |
| 2024-02-06 | 20.70 | $20.23 | 97000 |
| 2024-02-05 | 20.74 | $20.44 | 111115 |
| 2024-02-02 | 20.76 | $20.08 | 124005 |
| 2024-02-01 | 20.81 | $20.59 | 117513 |
| 2024-01-31 | 20.85 | $19.62 | 93747 |
| 2024-01-30 | 20.94 | $19.65 | 122503 |
| 2024-01-29 | 21.05 | $19.65 | 115332 |
| 2024-01-26 | 21.16 | $20.31 | 116051 |
| 2024-01-25 | 21.24 | $20.63 | 117818 |
| 2024-01-24 | 21.31 | $20.25 | 102100 |
| 2024-01-23 | 21.39 | $20.47 | 120014 |
| 2024-01-22 | 21.45 | $20.18 | 287500 |
| 2024-01-19 | 21.51 | $22.37 | 105400 |
| 2024-01-18 | 21.48 | $22.21 | 125534 |
| 2024-01-17 | 21.43 | $21.94 | 156930 |
| 2024-01-16 | 21.39 | $21.36 | 177800 |
| 2024-01-12 | 21.38 | $21.11 | 135000 |
| 2024-01-11 | 21.39 | $21.12 | 159900 |
| 2024-01-10 | 21.38 | $20.91 | 119345 |
| 2024-01-09 | 21.39 | $20.81 | 94900 |
| 2024-01-08 | 21.42 | $21.15 | 234600 |
| 2024-01-05 | 21.45 | $20.83 | 232635 |
| 2024-01-04 | 21.47 | $21.02 | 135551 |
| 2024-01-03 | 21.44 | $21.46 | 113503 |
| 2024-01-02 | 21.39 | $21.29 | 123717 |
| 2023-12-29 | 21.35 | $21.93 | 109300 |
| 2023-12-28 | 21.28 | $21.76 | 74247 |
| 2023-12-27 | 21.22 | $21.97 | 190200 |
| 2023-12-26 | 21.13 | $22.11 | 197724 |
| 2023-12-22 | 21.03 | $21.76 | 218127 |
| 2023-12-21 | 20.96 | $21.72 | 79444 |
| 2023-12-20 | 20.88 | $21.41 | 136700 |
| 2023-12-19 | 20.78 | $21.74 | 88000 |
| 2023-12-18 | 20.66 | $21.22 | 79316 |
| 2023-12-15 | 20.55 | $21.20 | 282400 |
| 2023-12-14 | 20.41 | $21.05 | 207600 |
| 2023-12-13 | 20.29 | $21.30 | 169200 |
| 2023-12-12 | 20.12 | $21.01 | 195700 |
| 2023-12-11 | 19.95 | $21.10 | 226244 |
| 2023-12-08 | 19.77 | $21.36 | 300629 |
| 2023-12-07 | 19.56 | $21.78 | 202925 |
| 2023-12-06 | 19.33 | $21.11 | 287315 |
| 2023-12-05 | 19.15 | $20.51 | 95400 |
| 2023-12-04 | 18.98 | $20.50 | 106723 |
| 2023-12-01 | 18.81 | $20.45 | 97200 |
| 2023-11-30 | 18.65 | $20.46 | 142048 |
| 2023-11-29 | 18.46 | $20.56 | 229600 |
| 2023-11-28 | 18.24 | $20.22 | 207600 |
| 2023-11-27 | 18.04 | $20.23 | 335700 |
| 2023-11-24 | 17.83 | $20.33 | 187300 |
| 2023-11-22 | 17.62 | $20.01 | 332600 |
| 2023-11-21 | 17.42 | $19.48 | 309600 |
| 2023-11-20 | 17.24 | $19.40 | 305229 |
| 2023-11-17 | 17.05 | $18.94 | 268000 |
| 2023-11-16 | 16.87 | $18.34 | 220800 |
| 2023-11-15 | 16.73 | $18.63 | 244800 |
| 2023-11-14 | 16.57 | $18.02 | 797707 |
| 2023-11-13 | 16.46 | $17.60 | 209100 |
| 2023-11-10 | 16.37 | $17.44 | 104273 |
| 2023-11-09 | 16.27 | $17.09 | 121200 |
| 2023-11-08 | 16.19 | $17.31 | 158100 |
| 2023-11-07 | 16.10 | $17.49 | 120100 |
| 2023-11-06 | 15.99 | $17.16 | 102010 |
| 2023-11-03 | 15.87 | $17.10 | 198500 |
| 2023-11-02 | 15.76 | $17.16 | 261900 |
| 2023-11-01 | 15.64 | $16.66 | 205210 |
| 2023-10-31 | 15.58 | $16.10 | 118900 |
| 2023-10-30 | 15.52 | $16.24 | 247700 |
| 2023-10-27 | 15.49 | $16.01 | 269100 |
| 2023-10-26 | 15.48 | $16.24 | 89342 |
| 2023-10-25 | 15.47 | $16.01 | 99526 |
| 2023-10-24 | 15.46 | $15.85 | 93900 |
| 2023-10-23 | 15.44 | $15.56 | 119600 |
| 2023-10-20 | 15.47 | $15.41 | 96000 |
| 2023-10-19 | 15.47 | $15.48 | 98300 |
| 2023-10-18 | 15.46 | $15.46 | 245500 |
| 2023-10-17 | 15.49 | $15.80 | 156149 |
| 2023-10-16 | 15.48 | $15.83 | 292307 |
| 2023-10-13 | 15.48 | $15.40 | 334345 |
| 2023-10-12 | 15.50 | $15.43 | 168134 |
| 2023-10-11 | 15.53 | $15.59 | 124125 |
| 2023-10-10 | 15.58 | $15.21 | 109200 |
| 2023-10-09 | 15.66 | $14.80 | 163843 |
| 2023-10-06 | 15.76 | $14.93 | 119720 |
| 2023-10-05 | 15.81 | $14.82 | 65300 |
| 2023-10-04 | 15.84 | $15.38 | 161200 |
| 2023-10-03 | 15.86 | $15.02 | 60500 |
| 2023-10-02 | 15.90 | $15.61 | 123620 |
| 2023-09-29 | 15.92 | $15.80 | 180633 |
| 2023-09-28 | 15.88 | $16.05 | 117529 |
| 2023-09-27 | 15.84 | $15.75 | 175800 |
| 2023-09-26 | 15.81 | $15.56 | 175407 |
| 2023-09-25 | 15.76 | $16.01 | 217700 |
| 2023-09-22 | 15.69 | $15.39 | 118439 |
| 2023-09-21 | 15.66 | $15.45 | 125811 |
| 2023-09-20 | 15.62 | $15.99 | 99119 |
| 2023-09-19 | 15.55 | $15.59 | 79516 |
| 2023-09-18 | 15.50 | $15.89 | 136100 |
| 2023-09-15 | 15.45 | $15.68 | 148804 |
| 2023-09-14 | 15.39 | $16.05 | 130823 |
| 2023-09-13 | 15.32 | $16.55 | 165805 |
| 2023-09-12 | 15.25 | $16.82 | 293300 |
| 2023-09-11 | 15.16 | $16.86 | 516330 |
| 2023-09-08 | 15.08 | $16.01 | 163807 |
| 2023-09-07 | 15.06 | $15.34 | 106701 |
| 2023-09-06 | 15.05 | $15.69 | 162800 |
| 2023-09-05 | 15.04 | $15.85 | 248200 |
| 2023-09-01 | 15.01 | $15.97 | 346324 |
| 2023-08-31 | 14.98 | $15.07 | 192300 |
| 2023-08-30 | 15.00 | $15.31 | 116731 |
| 2023-08-29 | 15.01 | $15.11 | 538100 |
| 2023-08-28 | 15.06 | $14.66 | 354800 |
| 2023-08-25 | 15.11 | $14.54 | 159300 |
| 2023-08-24 | 15.17 | $14.68 | 191100 |
| 2023-08-23 | 15.21 | $14.71 | 168100 |
| 2023-08-22 | 15.25 | $14.65 | 144548 |
| 2023-08-21 | 15.31 | $14.59 | 82044 |
| 2023-08-18 | 15.35 | $14.76 | 266642 |
| 2023-08-17 | 15.40 | $14.57 | 184030 |
| 2023-08-16 | 15.46 | $14.65 | 211630 |
| 2023-08-15 | 15.52 | $15.10 | 264704 |
| 2023-08-14 | 15.56 | $15.07 | 132048 |
| 2023-08-11 | 15.58 | $15.28 | 171600 |
| 2023-08-10 | 15.59 | $15.52 | 159200 |
| 2023-08-09 | 15.58 | $15.29 | 185239 |
| 2023-08-08 | 15.56 | $15.36 | 153400 |
| 2023-08-07 | 15.57 | $15.23 | 120400 |
| 2023-08-04 | 15.53 | $15.41 | 72113 |
| 2023-08-03 | 15.49 | $15.54 | 78800 |
| 2023-08-02 | 15.42 | $15.55 | 111913 |
| 2023-08-01 | 15.37 | $16.01 | 169536 |
| 2023-07-31 | 15.27 | $15.73 | 185500 |
| 2023-07-28 | 15.19 | $15.68 | 160900 |
| 2023-07-27 | 15.10 | $15.45 | 279322 |
| 2023-07-26 | 14.99 | $15.59 | 156200 |
| 2023-07-25 | 14.88 | $15.73 | 281000 |
| 2023-07-24 | 14.77 | $15.44 | 240800 |
| 2023-07-21 | 14.68 | $15.88 | 152518 |
| 2023-07-20 | 14.58 | $15.73 | 155913 |
| 2023-07-19 | 14.49 | $15.71 | 226300 |
| 2023-07-18 | 14.36 | $15.96 | 382015 |
| 2023-07-17 | 14.23 | $15.55 | 319800 |
| 2023-07-14 | 14.12 | $15.34 | 318522 |
| 2023-07-13 | 14.01 | $15.35 | 271120 |
| 2023-07-12 | 13.90 | $14.87 | 322700 |
| 2023-07-11 | 13.80 | $15.56 | 412310 |
| 2023-07-10 | 13.67 | $14.48 | 247632 |
| 2023-07-07 | 13.59 | $14.66 | 272300 |
| 2023-07-06 | 13.49 | $14.19 | 272024 |
| 2023-07-05 | 13.41 | $14.47 | 307600 |
| 2023-07-03 | 13.31 | $14.02 | 151848 |
| 2023-06-30 | 13.24 | $14.04 | 230609 |
| 2023-06-29 | 13.13 | $13.91 | 150100 |
| 2023-06-28 | 13.02 | $13.39 | 188100 |
| 2023-06-27 | 12.95 | $13.28 | 189700 |
| 2023-06-26 | 12.92 | $13.49 | 252623 |
| 2023-06-23 | 12.88 | $13.80 | 170409 |
| 2023-06-22 | 12.78 | $13.86 | 174300 |
| 2023-06-21 | 12.68 | $13.88 | 209244 |
| 2023-06-20 | 12.58 | $13.16 | 384100 |
| 2023-06-16 | 12.52 | $13.25 | 372107 |
| 2023-06-15 | 12.43 | $13.30 | 180137 |
| 2023-06-14 | 12.33 | $13.14 | 156414 |
| 2023-06-13 | 12.25 | $13.17 | 156425 |
| 2023-06-12 | 12.17 | $13.03 | 110800 |
| 2023-06-09 | 12.10 | $12.88 | 73800 |
| 2023-06-08 | 12.01 | $12.84 | 226011 |
| 2023-06-07 | 11.93 | $12.65 | 139900 |
| 2023-06-06 | 11.88 | $12.65 | 209600 |
| 2023-06-05 | 11.80 | $12.42 | 143834 |
| 2023-06-02 | 11.74 | $12.58 | 123819 |
| 2023-06-01 | 11.65 | $11.84 | 107904 |
| 2023-05-31 | 11.62 | $11.73 | 411429 |
| 2023-05-30 | 11.61 | $12.07 | 168800 |
| 2023-05-26 | 11.59 | $12.65 | 181907 |
| 2023-05-25 | 11.53 | $12.70 | 440248 |
| 2023-05-24 | 11.48 | $11.85 | 373644 |
| 2023-05-23 | 11.47 | $11.84 | 199007 |
| 2023-05-22 | 11.48 | $11.87 | 159424 |
| 2023-05-19 | 11.50 | $11.89 | 398500 |
| 2023-05-18 | 11.51 | $11.58 | 280114 |
| 2023-05-17 | 11.54 | $11.31 | 65600 |
| 2023-05-16 | 11.58 | $11.39 | 102314 |
| 2023-05-15 | 11.63 | $11.60 | 77125 |
| 2023-05-12 | 11.69 | $11.56 | 90500 |
| 2023-05-11 | 11.79 | $11.22 | 243626 |
| 2023-05-10 | 11.88 | $11.27 | 173204 |
| 2023-05-09 | 11.97 | $11.48 | 155300 |
| 2023-05-08 | 12.01 | $11.06 | 509500 |
| 2023-05-05 | 12.04 | $11.36 | 176400 |
| 2023-05-04 | 12.02 | $10.77 | 112600 |
| 2023-05-03 | 12.01 | $11.12 | 141544 |
| 2023-05-02 | 11.97 | $11.59 | 101941 |
| 2023-05-01 | 11.93 | $11.72 | 102628 |
| 2023-04-28 | 11.90 | $11.51 | 175500 |
| 2023-04-27 | 11.88 | $11.58 | 178600 |
| 2023-04-26 | 11.83 | $11.76 | 155320 |
| 2023-04-25 | 11.79 | $11.89 | 250500 |
| 2023-04-24 | 11.73 | $12.41 | 246937 |
| 2023-04-21 | 11.64 | $12.09 | 128200 |
| 2023-04-20 | 11.53 | $12.05 | 148600 |
| 2023-04-19 | 11.47 | $12.19 | 150341 |
| 2023-04-18 | 11.40 | $12.44 | 221628 |
| 2023-04-17 | 11.32 | $12.65 | 547202 |
| 2023-04-14 | 11.22 | $13.54 | 255300 |
| 2023-04-13 | 11.09 | $13.20 | 364634 |
| 2023-04-12 | 10.97 | $12.90 | 327000 |
| 2023-04-11 | 10.88 | $12.30 | 356044 |
| 2023-04-10 | 10.83 | $11.69 | 305116 |
| 2023-04-06 | 10.83 | $11.01 | 386800 |
| 2023-04-05 | 10.88 | $10.60 | 196226 |
| 2023-04-04 | 10.97 | $10.32 | 133600 |
| 2023-04-03 | 11.06 | $10.68 | 136746 |
| 2023-03-31 | 11.14 | $11.16 | 186032 |
| 2023-03-30 | 11.17 | $11.04 | 254249 |
| 2023-03-29 | 11.19 | $10.76 | 290830 |
| 2023-03-28 | 11.23 | $10.85 | 178800 |
| 2023-03-27 | 11.26 | $10.68 | 243703 |
| 2023-03-24 | 11.31 | $10.61 | 627500 |
| 2023-03-23 | 11.38 | $9.96 | 456600 |
| 2023-03-22 | 11.49 | $10.74 | 175676 |
| 2023-03-21 | 11.55 | $10.89 | 180600 |
| 2023-03-20 | 11.65 | $10.79 | 283741 |
| 2023-03-17 | 11.77 | $10.63 | 223900 |
| 2023-03-16 | 11.91 | $11.03 | 314700 |
| 2023-03-15 | 12.04 | $10.85 | 341900 |
| 2023-03-14 | 12.18 | $11.08 | 193100 |
| 2023-03-13 | 12.31 | $11.24 | 145092 |
| 2023-03-10 | 12.43 | $11.77 | 163000 |
| 2023-03-09 | 12.50 | $12.01 | 258439 |
| 2023-03-08 | 12.59 | $12.30 | 191700 |
| 2023-03-07 | 12.66 | $12.15 | 220209 |
| 2023-03-06 | 12.74 | $12.19 | 260100 |
| 2023-03-03 | 12.87 | $11.84 | 289300 |
| 2023-03-02 | 13.03 | $11.42 | 143102 |
| 2023-03-01 | 13.24 | $11.50 | 244800 |
| 2023-02-28 | 13.43 | $11.58 | 203401 |
| 2023-02-27 | 13.61 | $11.55 | 259700 |
| 2023-02-24 | 13.81 | $12.04 | 187806 |
| 2023-02-23 | 13.99 | $12.21 | 367500 |
| 2023-02-22 | 14.17 | $11.97 | 315300 |
| 2023-02-21 | 14.36 | $12.86 | 137921 |
| 2023-02-17 | 14.50 | $13.11 | 115100 |
| 2023-02-16 | 14.62 | $13.47 | 122800 |
| 2023-02-15 | 14.71 | $13.71 | 108741 |
| 2023-02-14 | 14.73 | $13.56 | 138230 |
| 2023-02-13 | 14.79 | $13.70 | 155404 |
| 2023-02-10 | 14.83 | $13.67 | 285200 |
| 2023-02-09 | 14.88 | $13.17 | 301960 |
| 2023-02-08 | 14.98 | $13.75 | 159416 |
| 2023-02-07 | 15.06 | $13.83 | 345200 |
| 2023-02-06 | 15.11 | $13.74 | 198200 |
| 2023-02-03 | 15.14 | $14.65 | 144110 |
| 2023-02-02 | 15.12 | $15.19 | 170400 |
| 2023-02-01 | 15.13 | $15.53 | 161800 |
| 2023-01-31 | 15.16 | $15.28 | 125300 |
| 2023-01-30 | 15.18 | $15.13 | 89400 |
| 2023-01-27 | 15.23 | $15.53 | 122171 |
| 2023-01-26 | 15.22 | $15.79 | 189041 |
| 2023-01-25 | 15.20 | $15.83 | 210767 |
| 2023-01-24 | 15.19 | $15.69 | 210600 |
| 2023-01-23 | 15.17 | $15.75 | 386156 |
| 2023-01-20 | 15.16 | $15.33 | 280230 |
| 2023-01-19 | 15.17 | $15.29 | 420409 |
| 2023-01-18 | 15.19 | $14.25 | 211000 |
| 2023-01-17 | 15.19 | $14.62 | 392527 |
| 2023-01-13 | 15.18 | $14.54 | 173843 |
| 2023-01-12 | 15.21 | $14.66 | 366106 |
| 2023-01-11 | 15.21 | $15.13 | 531006 |
| 2023-01-10 | 15.19 | $15.39 | 611034 |
| 2023-01-09 | 15.18 | $14.82 | 454700 |
| 2023-01-06 | 15.20 | $14.39 | 326900 |
| 2023-01-05 | 15.24 | $14.23 | 1.3M |
| 2023-01-04 | 15.28 | $15.41 | 620201 |
| 2023-01-03 | 15.24 | $16.19 | 493100 |
| 2022-12-30 | 15.21 | $15.62 | 306155 |
| 2022-12-29 | 15.20 | $16.08 | 510820 |
| 2022-12-28 | 15.15 | $15.37 | 187932 |
| 2022-12-27 | 15.11 | $15.49 | 258400 |
| 2022-12-23 | 15.06 | $15.47 | 175100 |
| 2022-12-22 | 15.02 | $15.35 | 288127 |
| 2022-12-21 | 15.02 | $15.62 | 298400 |
| 2022-12-20 | 14.97 | $15.57 | 792626 |
| 2022-12-19 | 14.98 | $15.62 | 887256 |
| 2022-12-16 | 14.97 | $14.28 | 367200 |
| 2022-12-15 | 15.04 | $14.37 | 614819 |
| 2022-12-14 | 15.12 | $15.07 | 402300 |
| 2022-12-13 | 15.18 | $14.79 | 248900 |
| 2022-12-12 | 15.24 | $14.75 | 377500 |
| 2022-12-09 | 15.32 | $15.04 | 251129 |
| 2022-12-08 | 15.37 | $15.25 | 176000 |
| 2022-12-07 | 15.39 | $15.14 | 165003 |
| 2022-12-06 | 15.42 | $15.17 | 304954 |
| 2022-12-05 | 15.45 | $14.60 | 318400 |
| 2022-12-02 | 15.50 | $15.50 | 324427 |
| 2022-12-01 | 15.50 | $15.43 | 822630 |
| 2022-11-30 | 15.47 | $15.02 | 183400 |
| 2022-11-29 | 15.47 | $14.60 | 98900 |
| 2022-11-28 | 15.48 | $14.58 | 215300 |
| 2022-11-25 | 15.47 | $14.71 | 263500 |
| 2022-11-23 | 15.45 | $15.34 | 458400 |
| 2022-11-22 | 15.38 | $14.59 | 694800 |
| 2022-11-21 | 15.34 | $15.79 | 172047 |
| 2022-11-18 | 15.18 | $15.28 | 267211 |
| 2022-11-17 | 15.04 | $15.69 | 558801 |
| 2022-11-16 | 14.87 | $16.06 | 603203 |
| 2022-11-15 | 14.69 | $16.17 | 291100 |
| 2022-11-14 | 14.52 | $16.12 | 410719 |
| 2022-11-11 | 14.38 | $16.28 | 845702 |
| 2022-11-10 | 14.23 | $16.00 | 502912 |
| 2022-11-09 | 14.14 | $15.73 | 425700 |
| 2022-11-08 | 14.07 | $15.71 | 289504 |
| 2022-11-07 | 14.00 | $15.75 | 391606 |
| 2022-11-04 | 13.93 | $15.63 | 364600 |
| 2022-11-03 | 13.89 | $15.47 | 410854 |
| 2022-11-02 | 13.86 | $14.93 | 413443 |
| 2022-11-01 | 13.87 | $14.98 | 599100 |
| 2022-10-31 | 13.88 | $14.74 | 584800 |
| 2022-10-28 | 13.85 | $14.48 | 206245 |
| 2022-10-27 | 13.81 | $14.24 | 414706 |
| 2022-10-26 | 13.78 | $14.02 | 548006 |
| 2022-10-25 | 13.78 | $13.82 | 808400 |
| 2022-10-24 | 13.79 | $12.59 | 255427 |
| 2022-10-21 | 13.85 | $12.40 | 267200 |
| 2022-10-20 | 13.94 | $12.32 | 178347 |
| 2022-10-19 | 14.03 | $12.48 | 136823 |
| 2022-10-18 | 14.11 | $12.76 | 399542 |
| 2022-10-17 | 14.19 | $13.23 | 193636 |
| 2022-10-14 | 14.23 | $13.24 | 378718 |
| 2022-10-13 | 14.27 | $14.31 | 230241 |
| 2022-10-12 | 14.26 | $14.34 | 101400 |
| 2022-10-11 | 14.24 | $14.30 | 280600 |
| 2022-10-10 | 14.24 | $14.34 | 474600 |
| 2022-10-07 | 14.24 | $14.77 | 153339 |
| 2022-10-06 | 14.20 | $14.95 | 127126 |
| 2022-10-05 | 14.12 | $15.04 | 275600 |
| 2022-10-04 | 14.01 | $15.16 | 534036 |
| 2022-10-03 | 13.90 | $14.24 | 346000 |
| 2022-09-30 | 13.84 | $13.56 | 221402 |
| 2022-09-29 | 13.81 | $13.81 | 130400 |
| 2022-09-28 | 13.77 | $14.03 | 378423 |
| 2022-09-27 | 13.72 | $13.95 | 220016 |
| 2022-09-26 | 13.67 | $13.77 | 196000 |
| 2022-09-23 | 13.62 | $14.14 | 135800 |
| 2022-09-22 | 13.58 | $14.10 | 257600 |
| 2022-09-21 | 13.53 | $14.11 | 199800 |
| 2022-09-20 | 13.46 | $14.33 | 136269 |
| 2022-09-19 | 13.36 | $14.13 | 298200 |
| 2022-09-16 | 13.28 | $13.97 | 169024 |
| 2022-09-15 | 13.22 | $14.14 | 193800 |
| 2022-09-14 | 13.13 | $14.02 | 288625 |
| 2022-09-13 | 13.06 | $14.21 | 224803 |
| 2022-09-12 | 12.99 | $14.31 | 351531 |
| 2022-09-09 | 12.89 | $14.03 | 415140 |
| 2022-09-08 | 12.79 | $13.34 | 119100 |
| 2022-09-07 | 12.73 | $12.91 | 92500 |
| 2022-09-06 | 12.65 | $12.82 | 304300 |
| 2022-09-02 | 12.59 | $13.06 | 316603 |
| 2022-09-01 | 12.52 | $13.01 | 129900 |
| 2022-08-31 | 12.45 | $13.02 | 108240 |
| 2022-08-30 | 12.37 | $12.98 | 220912 |
| 2022-08-29 | 12.27 | $13.02 | 252432 |
| 2022-08-26 | 12.16 | $12.80 | 211000 |
| 2022-08-25 | 12.04 | $13.23 | 388202 |
| 2022-08-24 | 11.91 | $13.18 | 365910 |
| 2022-08-23 | 11.73 | $12.70 | 518300 |
| 2022-08-22 | 11.56 | $12.40 | 196407 |
| 2022-08-19 | 11.43 | $12.36 | 257205 |
| 2022-08-18 | 11.29 | $12.84 | 503122 |
| 2022-08-17 | 11.15 | $12.45 | 226310 |
| 2022-08-16 | 11.02 | $12.59 | 390047 |
| 2022-08-15 | 10.87 | $12.76 | 149900 |
| 2022-08-12 | 10.71 | $12.33 | 115011 |
| 2022-08-11 | 10.57 | $11.96 | 254500 |
| 2022-08-10 | 10.43 | $12.10 | 303923 |
| 2022-08-09 | 10.29 | $11.46 | 166129 |
| 2022-08-08 | 10.17 | $11.56 | 301908 |
| 2022-08-05 | 10.04 | $11.55 | 189634 |
| 2022-08-04 | 9.95 | $11.68 | 273249 |
| 2022-08-03 | 9.84 | $11.46 | 767537 |
| 2022-08-02 | 9.73 | $10.92 | 475834 |
| 2022-08-01 | 9.67 | $10.83 | 259300 |
| 2022-07-29 | 9.63 | $10.50 | 299800 |
| 2022-07-28 | 9.60 | $10.47 | 315200 |
| 2022-07-27 | 9.58 | $9.66 | 89200 |
| 2022-07-26 | 9.60 | $9.40 | 63033 |
| 2022-07-25 | 9.64 | $9.64 | 94604 |
| 2022-07-22 | 9.67 | $9.61 | 128200 |
| 2022-07-21 | 9.68 | $10.03 | 89800 |
| 2022-07-20 | 9.69 | $9.80 | 192843 |
| 2022-07-19 | 9.71 | $9.63 | 124203 |
| 2022-07-18 | 9.71 | $9.61 | 116900 |
| 2022-07-15 | 9.73 | $9.55 | 206149 |
| 2022-07-14 | 9.79 | $9.22 | 172300 |
| 2022-07-13 | 9.85 | $9.21 | 191700 |
| 2022-07-12 | 9.92 | $9.02 | 288400 |
| 2022-07-11 | 10.03 | $9.02 | 134800 |
| 2022-07-08 | 10.17 | $9.66 | 126923 |
| 2022-07-07 | 10.29 | $9.64 | 237400 |
| 2022-07-06 | 10.41 | $9.27 | 231100 |
| 2022-07-05 | 10.55 | $9.65 | 472541 |
| 2022-07-01 | 10.67 | $9.93 | 138400 |
| 2022-06-30 | 10.78 | $9.95 | 228801 |
| 2022-06-29 | 10.88 | $10.01 | 162800 |
| 2022-06-28 | 10.99 | $10.11 | 163700 |
| 2022-06-27 | 11.07 | $10.31 | 143800 |
| 2022-06-24 | 11.14 | $10.18 | 285900 |
| 2022-06-23 | 11.17 | $9.87 | 130800 |
| 2022-06-22 | 11.21 | $10.13 | 246000 |
| 2022-06-21 | 11.27 | $10.17 | 210300 |
| 2022-06-17 | 11.33 | $9.74 | 147800 |
| 2022-06-16 | 11.42 | $10.05 | 188247 |
| 2022-06-15 | 11.47 | $10.67 | 100748 |
| 2022-06-14 | 11.53 | $10.40 | 150902 |
| 2022-06-13 | 11.58 | $10.61 | 123600 |
| 2022-06-10 | 11.63 | $11.32 | 88900 |
| 2022-06-09 | 11.63 | $11.74 | 185800 |
| 2022-06-08 | 11.63 | $12.11 | 169840 |
| 2022-06-07 | 11.62 | $11.90 | 191717 |
| 2022-06-06 | 11.63 | $12.20 | 132104 |
| 2022-06-03 | 11.69 | $12.04 | 131900 |
| 2022-06-02 | 11.79 | $12.04 | 113000 |
| 2022-06-01 | 11.94 | $12.03 | 191216 |
| 2022-05-31 | 12.09 | $12.14 | 450840 |
| 2022-05-27 | 12.24 | $11.73 | 400705 |
| 2022-05-26 | 12.41 | $11.80 | 631400 |
| 2022-05-25 | 12.57 | $10.76 | 448100 |
| 2022-05-24 | 12.75 | $10.71 | 708308 |
| 2022-05-23 | 12.90 | $11.28 | 368500 |
| 2022-05-20 | 13.03 | $11.28 | 461900 |
| 2022-05-19 | 13.13 | $11.49 | 783118 |
| 2022-05-18 | 13.23 | $11.20 | 484100 |
| 2022-05-17 | 13.40 | $11.82 | 463500 |
| 2022-05-16 | 13.53 | $11.44 | 215708 |
| 2022-05-13 | 13.65 | $11.63 | 397100 |
| 2022-05-12 | 13.76 | $11.19 | 334318 |
| 2022-05-11 | 13.87 | $11.75 | 182718 |
| 2022-05-10 | 13.93 | $12.03 | 213026 |
| 2022-05-09 | 14.02 | $12.10 | 124300 |
| 2022-05-06 | 14.18 | $13.29 | 126100 |
| 2022-05-05 | 14.25 | $14.13 | 156010 |
| 2022-05-04 | 14.24 | $15.00 | 281100 |
| 2022-05-03 | 14.19 | $15.06 | 155007 |
| 2022-05-02 | 14.15 | $15.07 | 149500 |
| 2022-04-29 | 14.08 | $15.11 | 775900 |
| 2022-04-28 | 14.04 | $15.05 | 221600 |
| 2022-04-27 | 14.04 | $14.33 | 269700 |
| 2022-04-26 | 14.08 | $13.80 | 216700 |
| 2022-04-25 | 14.17 | $13.85 | 157200 |
| 2022-04-22 | 14.26 | $13.35 | 202334 |
| 2022-04-21 | 14.38 | $13.44 | 183900 |
| 2022-04-20 | 14.48 | $14.53 | 140137 |
| 2022-04-19 | 14.51 | $14.37 | 136702 |
| 2022-04-18 | 14.49 | $13.86 | 121000 |
| 2022-04-14 | 14.49 | $13.85 | 211420 |
| 2022-04-13 | 14.47 | $13.41 | 165500 |
| 2022-04-12 | 14.46 | $12.99 | 187241 |
| 2022-04-11 | 14.44 | $13.83 | 206209 |
| 2022-04-08 | 14.36 | $15.36 | 290300 |
| 2022-04-07 | 14.21 | $14.52 | 178600 |
| 2022-04-06 | 14.14 | $14.03 | 180629 |
| 2022-04-05 | 14.09 | $13.90 | 266600 |
| 2022-04-04 | 14.01 | $14.39 | 527200 |
| 2022-04-01 | 13.88 | $13.58 | 368100 |
| 2022-03-31 | 13.79 | $14.41 | 355131 |
| 2022-03-30 | 13.70 | $14.99 | 231200 |
| 2022-03-29 | 13.58 | $15.12 | 173333 |
| 2022-03-28 | 13.45 | $15.69 | 175800 |
| 2022-03-25 | 13.31 | $15.53 | 138300 |
| 2022-03-24 | 13.21 | $15.89 | 130500 |
| 2022-03-23 | 13.09 | $15.40 | 170500 |
| 2022-03-22 | 12.97 | $15.00 | 163347 |
| 2022-03-21 | 12.90 | $14.13 | 153400 |
| 2022-03-18 | 12.88 | $13.82 | 434900 |
| 2022-03-17 | 12.88 | $13.37 | 156400 |
| 2022-03-16 | 12.92 | $13.32 | 189526 |
| 2022-03-15 | 12.94 | $12.44 | 129200 |
| 2022-03-14 | 13.01 | $12.22 | 113800 |
| 2022-03-11 | 13.10 | $12.47 | 115146 |
| 2022-03-10 | 13.18 | $13.12 | 257400 |
| 2022-03-09 | 13.26 | $13.02 | 210900 |
| 2022-03-08 | 13.33 | $12.26 | 321100 |
| 2022-03-07 | 13.43 | $11.73 | 240505 |
| 2022-03-04 | 13.54 | $11.87 | 209100 |
| 2022-03-03 | 13.65 | $12.52 | 156013 |
| 2022-03-02 | 13.74 | $12.60 | 377200 |
| 2022-03-01 | 13.85 | $12.51 | 169416 |
| 2022-02-28 | 13.94 | $12.90 | 117316 |
| 2022-02-25 | 14.01 | $13.56 | 77843 |
| 2022-02-24 | 14.03 | $13.48 | 300100 |
| 2022-02-23 | 14.00 | $13.12 | 205943 |
| 2022-02-22 | 13.97 | $13.58 | 184236 |
| 2022-02-18 | 13.92 | $13.64 | 881206 |
| 2022-02-17 | 13.86 | $13.90 | 229807 |
| 2022-02-16 | 13.83 | $14.09 | 510300 |
| 2022-02-15 | 13.79 | $13.71 | 231500 |
| 2022-02-14 | 13.77 | $13.87 | 168300 |
| 2022-02-11 | 13.78 | $14.01 | 112507 |
| 2022-02-10 | 13.79 | $14.10 | 108200 |
| 2022-02-09 | 13.75 | $14.68 | 174237 |
| 2022-02-08 | 13.69 | $14.53 | 306800 |
| 2022-02-07 | 13.64 | $14.17 | 377800 |
| 2022-02-04 | 13.61 | $13.97 | 1.1M |
| 2022-02-03 | 13.59 | $14.00 | 430100 |
| 2022-02-02 | 13.56 | $14.40 | 331035 |
| 2022-02-01 | 13.55 | $14.69 | 602400 |
| 2022-01-31 | 13.55 | $14.48 | 287432 |
| 2022-01-28 | 13.61 | $14.14 | 302720 |
| 2022-01-27 | 13.71 | $14.04 | 1.0M |
| 2022-01-26 | 13.77 | $12.78 | 411700 |
| 2022-01-25 | 13.88 | $12.62 | 320600 |
| 2022-01-24 | 14.01 | $12.52 | 627700 |
| 2022-01-21 | 14.12 | $12.52 | 312044 |
| 2022-01-20 | 14.21 | $13.34 | 999102 |
| 2022-01-19 | 14.24 | $13.21 | 537834 |
| 2022-01-18 | 14.29 | $13.42 | 176143 |
| 2022-01-14 | 14.35 | $14.05 | 859841 |
| 2022-01-13 | 14.34 | $14.12 | 507000 |
| 2022-01-12 | 14.32 | $13.23 | 1.5M |
| 2022-01-11 | 14.31 | $13.50 | 187202 |
| 2022-01-10 | 14.35 | $13.55 | 157328 |
| 2022-01-07 | 14.41 | $13.54 | 337510 |
| 2022-01-06 | 14.48 | $13.57 | 137800 |
| 2022-01-05 | 14.55 | $13.39 | 183600 |
| 2022-01-04 | 14.59 | $14.22 | 135000 |
| 2022-01-03 | 14.58 | $14.81 | 278132 |
| 2021-12-31 | 14.59 | $15.71 | 169335 |
| 2021-12-30 | 14.50 | $15.96 | 311000 |
| 2021-12-29 | 14.40 | $15.28 | 273600 |
| 2021-12-28 | 14.34 | $14.99 | 168800 |
| 2021-12-27 | 14.31 | $15.28 | 204100 |
| 2021-12-23 | 14.24 | $14.62 | 126800 |
| 2021-12-22 | 14.18 | $14.40 | 311100 |
| 2021-12-21 | 14.10 | $14.01 | 324000 |
| 2021-12-20 | 14.07 | $14.08 | 149300 |
| 2021-12-17 | 14.09 | $14.63 | 383800 |
| 2021-12-16 | 14.08 | $13.86 | 267900 |
| 2021-12-15 | 14.12 | $13.68 | 237340 |
| 2021-12-14 | 14.17 | $13.07 | 132116 |
| 2021-12-13 | 14.28 | $14.37 | 129832 |
| 2021-12-10 | 14.34 | $14.75 | 230431 |
| 2021-12-09 | 14.38 | $14.85 | 238232 |
| 2021-12-08 | 14.43 | $15.01 | 636200 |
| 2021-12-07 | 14.48 | $14.20 | 480414 |
| 2021-12-06 | 14.58 | $14.12 | 392500 |
| 2021-12-03 | 14.69 | $14.83 | 165444 |
| 2021-12-02 | 14.78 | $14.09 | 95800 |
| 2021-12-01 | 14.92 | $13.84 | 295800 |
| 2021-11-30 | 15.05 | $14.15 | 207300 |
| 2021-11-29 | 15.20 | $14.37 | 188500 |
| 2021-11-26 | 15.36 | $13.94 | 158400 |
| 2021-11-24 | 15.55 | $13.34 | 447300 |
| 2021-11-23 | 15.72 | $12.77 | 210500 |
| 2021-11-22 | 15.94 | $13.53 | 213100 |
| 2021-11-19 | 16.11 | $14.33 | 130144 |
| 2021-11-18 | 16.27 | $14.53 | 182300 |
| 2021-11-17 | 16.45 | $14.57 | 367545 |
| 2021-11-16 | 16.63 | $14.70 | 66727 |
| 2021-11-15 | 16.85 | $15.33 | 93143 |
| 2021-11-12 | 17.06 | $15.53 | 86823 |
| 2021-11-11 | 17.28 | $15.56 | 49800 |
| 2021-11-10 | 17.49 | $15.94 | 150835 |
| 2021-11-09 | 17.68 | $15.88 | 264800 |
| 2021-11-08 | 17.84 | $16.28 | 88534 |
| 2021-11-05 | 17.97 | $16.24 | 79800 |
| 2021-11-04 | 18.12 | $16.71 | 73800 |
| 2021-11-03 | 18.26 | $16.83 | 172042 |
| 2021-11-02 | 18.37 | $16.37 | 250900 |
| 2021-11-01 | 18.51 | $17.27 | 108300 |
| 2021-10-29 | 18.58 | $17.45 | 109000 |
| 2021-10-28 | 18.68 | $17.74 | 89200 |
| 2021-10-27 | 18.78 | $16.92 | 72100 |
| 2021-10-26 | 18.90 | $16.99 | 61100 |
| 2021-10-25 | 18.98 | $17.11 | 73700 |
| 2021-10-22 | 19.12 | $17.40 | 95100 |
| 2021-10-21 | 19.28 | $18.17 | 91535 |
| 2021-10-20 | 19.40 | $18.22 | 101840 |
| 2021-10-19 | 19.56 | $19.03 | 50131 |
| 2021-10-18 | 19.68 | $19.57 | 93800 |
| 2021-10-15 | 19.76 | $19.96 | 40723 |
| 2021-10-14 | 19.86 | $19.71 | 58320 |
| 2021-10-13 | 19.94 | $19.69 | 153200 |
| 2021-10-12 | 20.05 | $19.20 | 141800 |
| 2021-10-11 | 20.21 | $18.85 | 78900 |
| 2021-10-08 | 20.38 | $19.20 | 80030 |
| 2021-10-07 | 20.52 | $19.43 | 145148 |
| 2021-10-06 | 20.67 | $19.05 | 65213 |
| 2021-10-05 | 20.82 | $19.20 | 38329 |
| 2021-10-04 | 20.99 | $18.71 | 83321 |
| 2021-10-01 | 21.15 | $19.38 | 89600 |
| 2021-09-30 | 21.28 | $19.74 | 105200 |
| 2021-09-29 | 21.38 | $19.30 | 135400 |
| 2021-09-28 | 21.50 | $18.60 | 86530 |
| 2021-09-27 | 21.61 | $20.07 | 131000 |
| 2021-09-24 | 21.66 | $20.58 | 103502 |
| 2021-09-23 | 21.68 | $20.45 | 282300 |
| 2021-09-22 | 21.72 | $21.44 | 58200 |
| 2021-09-21 | 21.69 | $21.42 | 66924 |
| 2021-09-20 | 21.62 | $21.12 | 129902 |
| 2021-09-17 | 21.56 | $22.06 | 148231 |
| 2021-09-16 | 21.48 | $21.27 | 260336 |
| 2021-09-15 | 21.42 | $21.94 | 121004 |
| 2021-09-14 | 21.34 | $22.38 | 78935 |
| 2021-09-13 | 21.27 | $22.32 | 34900 |
| 2021-09-10 | 21.28 | $21.96 | 42940 |
| 2021-09-09 | 21.32 | $22.50 | 92300 |
| 2021-09-08 | 21.34 | $22.00 | 106119 |
| 2021-09-07 | 21.41 | $22.46 | 48202 |
| 2021-09-03 | 21.47 | $22.06 | 97300 |
| 2021-09-02 | 21.53 | $22.01 | 155100 |
| 2021-09-01 | 21.63 | $21.75 | 58044 |
| 2021-08-31 | 21.76 | $21.58 | 70636 |
| 2021-08-30 | 21.89 | $20.90 | 138535 |
| 2021-08-27 | 22.03 | $20.98 | 180900 |
| 2021-08-26 | 22.13 | $20.96 | 136216 |
| 2021-08-25 | 22.27 | $21.20 | 76122 |
| 2021-08-24 | 22.41 | $20.87 | 152400 |
| 2021-08-23 | 22.51 | $20.00 | 104100 |
| 2021-08-20 | 22.64 | $20.09 | 117500 |
| 2021-08-19 | 22.80 | $20.32 | 223500 |
| 2021-08-18 | 22.97 | $20.05 | 265124 |
| 2021-08-17 | 23.18 | $20.37 | 184002 |
| 2021-08-16 | 23.42 | $21.02 | 119000 |
| 2021-08-13 | 23.61 | $22.50 | 171600 |
| 2021-08-12 | 23.75 | $22.80 | 228636 |
| 2021-08-11 | 23.87 | $22.86 | 126749 |
| 2021-08-10 | 23.95 | $23.49 | 137200 |
| 2021-08-09 | 24.07 | $23.61 | 52500 |
| 2021-08-06 | 24.18 | $23.22 | 50000 |
| 2021-08-05 | 24.30 | $24.08 | 52200 |
| 2021-08-04 | 24.36 | $24.27 | 69600 |
| 2021-08-03 | 24.43 | $24.19 | 158100 |
| 2021-08-02 | 24.56 | $23.64 | 86562 |
| 2021-07-30 | 24.72 | $23.00 | 87300 |
| 2021-07-29 | 24.89 | $23.89 | 83045 |
| 2021-07-28 | 24.98 | $23.83 | 147500 |
| 2021-07-27 | 25.10 | $22.88 | 405225 |
| 2021-07-26 | 25.27 | $22.72 | 104015 |
| 2021-07-23 | 25.47 | $23.24 | 118200 |
| 2021-07-22 | 25.70 | $23.78 | 91000 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.36
2026-07-20
Close Price
$14.12
Vol: 30636
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.74
Average
15.79
Maximum
25.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.36 | $14.12 | 30636 |
| 2026-07-17 | 14.38 | $13.90 | 48300 |
| 2026-07-16 | 14.43 | $14.16 | 78700 |
| 2026-07-15 | 14.46 | $13.98 | 150500 |
| 2026-07-14 | 14.51 | $14.05 | 66625 |
| 2026-07-13 | 14.56 | $14.25 | 85504 |
| 2026-07-10 | 14.60 | $14.38 | 63400 |
| 2026-07-09 | 14.62 | $14.48 | 122915 |
| 2026-07-08 | 14.63 | $14.82 | 96700 |
| 2026-07-07 | 14.61 | $14.77 | 130843 |
| 2026-07-06 | 14.60 | $14.87 | 172700 |
| 2026-07-02 | 14.57 | $15.27 | 137800 |
| 2026-07-01 | 14.50 | $15.00 | 201812 |
| 2026-06-30 | 14.44 | $14.84 | 109200 |
| 2026-06-29 | 14.40 | $14.87 | 158200 |
| 2026-06-26 | 14.35 | $14.87 | 202700 |
| 2026-06-25 | 14.30 | $14.73 | 109400 |
| 2026-06-24 | 14.25 | $14.59 | 123301 |
| 2026-06-23 | 14.22 | $14.36 | 120900 |
| 2026-06-22 | 14.20 | $14.20 | 127623 |
| 2026-06-18 | 14.20 | $14.07 | 170200 |
| 2026-06-17 | 14.21 | $13.81 | 67831 |
| 2026-06-16 | 14.26 | $14.02 | 84319 |
| 2026-06-15 | 14.28 | $13.95 | 187600 |
| 2026-06-12 | 14.32 | $14.10 | 101749 |
| 2026-06-11 | 14.34 | $14.57 | 121237 |
| 2026-06-10 | 14.32 | $14.69 | 72200 |
| 2026-06-09 | 14.28 | $14.38 | 80200 |
| 2026-06-08 | 14.27 | $14.44 | 59112 |
| 2026-06-05 | 14.25 | $14.44 | 40702 |
| 2026-06-04 | 14.23 | $14.32 | 55300 |
| 2026-06-03 | 14.22 | $14.50 | 138302 |
| 2026-06-02 | 14.19 | $14.40 | 38915 |
| 2026-06-01 | 14.16 | $14.52 | 84100 |
| 2026-05-29 | 14.13 | $14.01 | 117600 |
| 2026-05-28 | 14.14 | $14.05 | 62700 |
| 2026-05-27 | 14.15 | $13.75 | 179102 |
| 2026-05-26 | 14.19 | $14.06 | 90200 |
| 2026-05-22 | 14.20 | $14.00 | 75800 |
| 2026-05-21 | 14.23 | $14.09 | 78300 |
| 2026-05-20 | 14.24 | $14.22 | 69700 |
| 2026-05-19 | 14.24 | $14.07 | 71208 |
| 2026-05-18 | 14.26 | $14.27 | 81200 |
| 2026-05-15 | 14.26 | $13.97 | 69500 |
| 2026-05-14 | 14.29 | $13.81 | 108800 |
| 2026-05-13 | 14.34 | $14.10 | 75424 |
| 2026-05-12 | 14.37 | $14.19 | 87300 |
| 2026-05-11 | 14.39 | $14.01 | 96339 |
| 2026-05-08 | 14.42 | $13.93 | 55340 |
| 2026-05-07 | 14.48 | $13.91 | 68800 |
| 2026-05-06 | 14.54 | $14.22 | 179019 |
| 2026-05-05 | 14.57 | $13.93 | 51804 |
| 2026-05-04 | 14.64 | $13.98 | 39517 |
| 2026-05-01 | 14.71 | $13.89 | 64700 |
| 2026-04-30 | 14.79 | $14.41 | 99906 |
| 2026-04-29 | 14.83 | $14.07 | 55032 |
| 2026-04-28 | 14.91 | $14.24 | 49700 |
| 2026-04-27 | 14.98 | $13.91 | 60249 |
| 2026-04-24 | 15.10 | $13.97 | 78300 |
| 2026-04-23 | 15.22 | $14.35 | 76519 |
| 2026-04-22 | 15.31 | $15.65 | 104700 |
| 2026-04-21 | 15.27 | $15.86 | 36300 |
| 2026-04-20 | 15.21 | $15.82 | 61041 |
| 2026-04-17 | 15.14 | $15.86 | 69610 |
| 2026-04-16 | 15.07 | $15.75 | 69400 |
| 2026-04-15 | 15.00 | $15.50 | 74800 |
| 2026-04-14 | 14.94 | $15.46 | 64327 |
| 2026-04-13 | 14.89 | $15.66 | 109900 |
| 2026-04-10 | 14.81 | $15.07 | 113500 |
| 2026-04-09 | 14.78 | $15.23 | 127844 |
| 2026-04-08 | 14.73 | $14.94 | 100330 |
| 2026-04-07 | 14.71 | $15.00 | 137120 |
| 2026-04-06 | 14.68 | $14.99 | 197630 |
| 2026-04-02 | 14.65 | $14.96 | 116400 |
| 2026-04-01 | 14.62 | $14.97 | 174634 |
| 2026-03-31 | 14.58 | $14.87 | 123500 |
| 2026-03-30 | 14.55 | $14.92 | 101542 |
| 2026-03-27 | 14.51 | $14.75 | 112812 |
| 2026-03-26 | 14.49 | $14.94 | 125418 |
| 2026-03-25 | 14.44 | $15.16 | 203039 |
| 2026-03-24 | 14.36 | $15.49 | 110927 |
| 2026-03-23 | 14.24 | $15.16 | 119747 |
| 2026-03-20 | 14.15 | $14.69 | 105308 |
| 2026-03-19 | 14.09 | $14.82 | 80016 |
| 2026-03-18 | 14.01 | $14.26 | 93602 |
| 2026-03-17 | 13.99 | $14.30 | 139747 |
| 2026-03-16 | 13.95 | $14.30 | 205143 |
| 2026-03-13 | 13.92 | $13.76 | 130229 |
| 2026-03-12 | 13.93 | $13.50 | 41200 |
| 2026-03-11 | 13.98 | $13.88 | 38103 |
| 2026-03-10 | 13.99 | $14.04 | 77831 |
| 2026-03-09 | 13.99 | $14.01 | 91000 |
| 2026-03-06 | 13.98 | $13.86 | 73817 |
| 2026-03-05 | 14.00 | $13.81 | 71900 |
| 2026-03-04 | 14.02 | $13.44 | 109200 |
| 2026-03-03 | 14.08 | $13.16 | 177900 |
| 2026-03-02 | 14.17 | $13.42 | 104300 |
| 2026-02-27 | 14.25 | $13.60 | 118400 |
| 2026-02-26 | 14.32 | $13.55 | 75300 |
| 2026-02-25 | 14.40 | $13.65 | 73400 |
| 2026-02-24 | 14.48 | $13.86 | 148718 |
| 2026-02-23 | 14.55 | $13.93 | 49430 |
| 2026-02-20 | 14.61 | $14.10 | 58325 |
| 2026-02-19 | 14.66 | $13.98 | 59511 |
| 2026-02-18 | 14.74 | $13.95 | 78228 |
| 2026-02-17 | 14.82 | $13.92 | 62900 |
| 2026-02-13 | 14.91 | $14.07 | 172068 |
| 2026-02-12 | 15.00 | $14.49 | 83941 |
| 2026-02-11 | 15.06 | $15.51 | 118423 |
| 2026-02-10 | 15.01 | $15.54 | 74804 |
| 2026-02-09 | 14.95 | $15.64 | 89700 |
| 2026-02-06 | 14.88 | $15.43 | 113216 |
| 2026-02-05 | 14.82 | $15.00 | 97100 |
| 2026-02-04 | 14.80 | $14.97 | 149100 |
| 2026-02-03 | 14.79 | $14.91 | 155500 |
| 2026-02-02 | 14.77 | $15.31 | 213807 |
| 2026-01-30 | 14.72 | $15.04 | 78436 |
| 2026-01-29 | 14.68 | $14.96 | 117500 |
| 2026-01-28 | 14.65 | $15.01 | 170000 |
| 2026-01-27 | 14.62 | $14.87 | 97300 |
| 2026-01-26 | 14.59 | $14.77 | 120619 |
| 2026-01-23 | 14.57 | $14.65 | 66446 |
| 2026-01-22 | 14.56 | $14.32 | 144900 |
| 2026-01-21 | 14.59 | $13.97 | 129000 |
| 2026-01-20 | 14.65 | $13.66 | 199732 |
| 2026-01-16 | 14.76 | $13.93 | 349300 |
| 2026-01-15 | 14.85 | $14.39 | 141510 |
| 2026-01-14 | 14.89 | $14.56 | 91700 |
| 2026-01-13 | 14.93 | $14.82 | 114237 |
| 2026-01-12 | 14.94 | $15.18 | 84500 |
| 2026-01-09 | 14.91 | $15.04 | 55931 |
| 2026-01-08 | 14.90 | $14.81 | 133641 |
| 2026-01-07 | 14.91 | $14.80 | 183020 |
| 2026-01-06 | 14.92 | $15.51 | 146400 |
| 2026-01-05 | 14.86 | $15.15 | 93934 |
| 2026-01-02 | 14.83 | $14.95 | 120729 |
| 2025-12-31 | 14.82 | $15.41 | 270409 |
| 2025-12-30 | 14.75 | $15.06 | 48000 |
| 2025-12-29 | 14.72 | $14.92 | 52100 |
| 2025-12-26 | 14.70 | $14.95 | 45510 |
| 2025-12-24 | 14.68 | $14.72 | 46214 |
| 2025-12-23 | 14.67 | $14.70 | 107300 |
| 2025-12-22 | 14.67 | $14.81 | 318500 |
| 2025-12-19 | 14.65 | $14.56 | 63500 |
| 2025-12-18 | 14.66 | $14.64 | 56343 |
| 2025-12-17 | 14.66 | $14.55 | 81400 |
| 2025-12-16 | 14.68 | $14.63 | 85126 |
| 2025-12-15 | 14.68 | $14.55 | 104825 |
| 2025-12-12 | 14.69 | $14.55 | 69646 |
| 2025-12-11 | 14.71 | $14.45 | 70600 |
| 2025-12-10 | 14.74 | $14.37 | 67839 |
| 2025-12-09 | 14.78 | $14.27 | 76903 |
| 2025-12-08 | 14.83 | $14.65 | 107327 |
| 2025-12-05 | 14.85 | $14.71 | 59924 |
| 2025-12-04 | 14.86 | $15.20 | 91249 |
| 2025-12-03 | 14.83 | $15.18 | 43716 |
| 2025-12-02 | 14.79 | $15.18 | 65638 |
| 2025-12-01 | 14.75 | $15.08 | 93500 |
| 2025-11-28 | 14.71 | $15.14 | 27300 |
| 2025-11-26 | 14.67 | $14.99 | 60700 |
| 2025-11-25 | 14.64 | $14.74 | 163200 |
| 2025-11-24 | 14.62 | $14.79 | 112444 |
| 2025-11-21 | 14.61 | $14.88 | 91900 |
| 2025-11-20 | 14.58 | $14.60 | 73749 |
| 2025-11-19 | 14.58 | $14.82 | 59026 |
| 2025-11-18 | 14.55 | $14.77 | 100600 |
| 2025-11-17 | 14.53 | $14.48 | 127206 |
| 2025-11-14 | 14.53 | $14.84 | 115700 |
| 2025-11-13 | 14.50 | $14.65 | 68100 |
| 2025-11-12 | 14.49 | $14.45 | 94339 |
| 2025-11-11 | 14.49 | $14.43 | 68561 |
| 2025-11-10 | 14.49 | $14.22 | 55408 |
| 2025-11-07 | 14.52 | $14.08 | 160813 |
| 2025-11-06 | 14.57 | $14.12 | 40500 |
| 2025-11-05 | 14.62 | $14.33 | 52017 |
| 2025-11-04 | 14.65 | $14.13 | 107100 |
| 2025-11-03 | 14.70 | $14.13 | 84100 |
| 2025-10-31 | 14.76 | $14.17 | 112648 |
| 2025-10-30 | 14.83 | $14.22 | 73700 |
| 2025-10-29 | 14.89 | $14.36 | 443800 |
| 2025-10-28 | 14.94 | $14.48 | 94505 |
| 2025-10-27 | 14.99 | $14.58 | 198700 |
| 2025-10-24 | 15.04 | $14.71 | 82311 |
| 2025-10-23 | 15.07 | $15.04 | 88820 |
| 2025-10-22 | 15.08 | $14.89 | 69800 |
| 2025-10-21 | 15.09 | $15.12 | 72400 |
| 2025-10-20 | 15.09 | $14.98 | 65340 |
| 2025-10-17 | 15.10 | $14.90 | 59241 |
| 2025-10-16 | 15.13 | $14.77 | 82000 |
| 2025-10-15 | 15.16 | $14.93 | 136919 |
| 2025-10-14 | 15.19 | $14.66 | 113318 |
| 2025-10-13 | 15.24 | $14.42 | 117800 |
| 2025-10-10 | 15.33 | $14.39 | 86300 |
| 2025-10-09 | 15.43 | $14.97 | 130122 |
| 2025-10-08 | 15.48 | $14.96 | 96000 |
| 2025-10-07 | 15.53 | $15.10 | 242005 |
| 2025-10-06 | 15.58 | $15.51 | 74602 |
| 2025-10-03 | 15.58 | $15.50 | 142847 |
| 2025-10-02 | 15.59 | $15.35 | 211323 |
| 2025-10-01 | 15.62 | $15.48 | 117600 |
| 2025-09-30 | 15.63 | $15.60 | 93322 |
| 2025-09-29 | 15.63 | $15.48 | 92904 |
| 2025-09-26 | 15.65 | $15.50 | 97402 |
| 2025-09-25 | 15.67 | $15.69 | 81000 |
| 2025-09-24 | 15.66 | $16.32 | 108600 |
| 2025-09-23 | 15.60 | $16.17 | 103800 |
| 2025-09-22 | 15.54 | $16.05 | 85600 |
| 2025-09-19 | 15.48 | $15.82 | 48104 |
| 2025-09-18 | 15.45 | $15.96 | 68302 |
| 2025-09-17 | 15.39 | $15.94 | 90428 |
| 2025-09-16 | 15.33 | $15.97 | 48246 |
| 2025-09-15 | 15.27 | $15.67 | 97900 |
| 2025-09-12 | 15.22 | $15.60 | 87300 |
| 2025-09-11 | 15.18 | $15.71 | 165142 |
| 2025-09-10 | 15.13 | $15.19 | 41500 |
| 2025-09-09 | 15.12 | $15.57 | 120300 |
| 2025-09-08 | 15.08 | $15.61 | 235000 |
| 2025-09-05 | 15.02 | $15.04 | 77340 |
| 2025-09-04 | 15.02 | $14.88 | 48203 |
| 2025-09-03 | 15.03 | $15.06 | 89718 |
| 2025-09-02 | 15.03 | $15.03 | 101949 |
| 2025-08-29 | 15.03 | $15.18 | 39600 |
| 2025-08-28 | 15.01 | $15.27 | 44200 |
| 2025-08-27 | 14.99 | $15.10 | 31946 |
| 2025-08-26 | 14.97 | $15.04 | 128900 |
| 2025-08-25 | 14.97 | $15.07 | 61347 |
| 2025-08-22 | 14.96 | $14.98 | 43848 |
| 2025-08-21 | 14.95 | $14.92 | 60444 |
| 2025-08-20 | 14.96 | $14.96 | 76900 |
| 2025-08-19 | 14.96 | $14.95 | 66100 |
| 2025-08-18 | 14.96 | $15.25 | 89342 |
| 2025-08-15 | 14.93 | $15.06 | 89100 |
| 2025-08-14 | 14.91 | $15.42 | 217049 |
| 2025-08-13 | 14.86 | $14.92 | 146032 |
| 2025-08-12 | 14.85 | $14.70 | 70802 |
| 2025-08-11 | 14.87 | $14.74 | 79900 |
| 2025-08-08 | 14.88 | $14.75 | 62200 |
| 2025-08-07 | 14.89 | $14.85 | 95900 |
| 2025-08-06 | 14.90 | $14.70 | 157430 |
| 2025-08-05 | 14.92 | $14.50 | 149828 |
| 2025-08-04 | 14.96 | $14.26 | 126400 |
| 2025-08-01 | 15.04 | $13.68 | 133427 |
| 2025-07-31 | 15.18 | $13.70 | 129700 |
| 2025-07-30 | 15.34 | $13.93 | 136303 |
| 2025-07-29 | 15.48 | $14.18 | 176192 |
| 2025-07-28 | 15.62 | $13.83 | 327200 |
| 2025-07-25 | 15.81 | $14.47 | 70006 |
| 2025-07-24 | 15.95 | $14.63 | 104400 |
| 2025-07-23 | 16.09 | $15.02 | 102133 |
| 2025-07-22 | 16.20 | $15.07 | 161471 |
| 2025-07-21 | 16.32 | $15.03 | 93327 |
| 2025-07-18 | 16.46 | $15.15 | 146500 |
| 2025-07-17 | 16.59 | $15.14 | 89341 |
| 2025-07-16 | 16.75 | $15.26 | 57800 |
| 2025-07-15 | 16.90 | $15.53 | 85700 |
| 2025-07-14 | 17.05 | $15.44 | 92227 |
| 2025-07-11 | 17.22 | $15.66 | 56022 |
| 2025-07-10 | 17.38 | $16.02 | 68538 |
| 2025-07-09 | 17.52 | $16.36 | 74400 |
| 2025-07-08 | 17.65 | $16.50 | 128100 |
| 2025-07-07 | 17.77 | $17.04 | 82836 |
| 2025-07-03 | 17.84 | $17.49 | 100732 |
| 2025-07-02 | 17.88 | $17.54 | 55900 |
| 2025-07-01 | 17.92 | $18.04 | 98100 |
| 2025-06-30 | 17.91 | $17.86 | 80323 |
| 2025-06-27 | 17.91 | $17.57 | 39521 |
| 2025-06-26 | 17.95 | $17.62 | 71701 |
| 2025-06-25 | 17.98 | $17.39 | 46711 |
| 2025-06-24 | 18.04 | $17.66 | 50291 |
| 2025-06-23 | 18.08 | $17.48 | 94900 |
| 2025-06-20 | 18.15 | $17.23 | 203679 |
| 2025-06-18 | 18.24 | $18.34 | 195800 |
| 2025-06-17 | 18.23 | $18.50 | 137300 |
| 2025-06-16 | 18.20 | $18.29 | 115412 |
| 2025-06-13 | 18.19 | $18.11 | 377817 |
| 2025-06-12 | 18.20 | $17.99 | 95500 |
| 2025-06-11 | 18.23 | $17.99 | 86600 |
| 2025-06-10 | 18.25 | $17.76 | 270800 |
| 2025-06-09 | 18.30 | $17.55 | 116500 |
| 2025-06-06 | 18.38 | $17.52 | 49410 |
| 2025-06-05 | 18.47 | $17.80 | 63000 |
| 2025-06-04 | 18.54 | $17.94 | 97600 |
| 2025-06-03 | 18.61 | $18.03 | 128800 |
| 2025-06-02 | 18.67 | $18.52 | 112701 |
| 2025-05-30 | 18.68 | $18.23 | 136921 |
| 2025-05-29 | 18.73 | $18.16 | 82205 |
| 2025-05-28 | 18.79 | $18.31 | 82133 |
| 2025-05-27 | 18.84 | $18.36 | 123634 |
| 2025-05-23 | 18.89 | $18.87 | 104700 |
| 2025-05-22 | 18.89 | $18.91 | 83112 |
| 2025-05-21 | 18.89 | $18.66 | 144900 |
| 2025-05-20 | 18.92 | $18.50 | 110543 |
| 2025-05-19 | 18.96 | $18.81 | 126300 |
| 2025-05-16 | 18.98 | $19.49 | 74026 |
| 2025-05-15 | 18.92 | $19.35 | 81117 |
| 2025-05-14 | 18.88 | $19.00 | 227432 |
| 2025-05-13 | 18.86 | $19.22 | 239739 |
| 2025-05-12 | 18.83 | $19.43 | 359745 |
| 2025-05-09 | 18.76 | $19.61 | 201700 |
| 2025-05-08 | 18.67 | $19.40 | 307200 |
| 2025-05-07 | 18.60 | $19.52 | 202100 |
| 2025-05-06 | 18.50 | $19.06 | 141600 |
| 2025-05-05 | 18.44 | $18.95 | 60900 |
| 2025-05-02 | 18.39 | $19.12 | 123518 |
| 2025-05-01 | 18.31 | $19.38 | 71700 |
| 2025-04-30 | 18.20 | $19.00 | 213600 |
| 2025-04-29 | 18.12 | $19.08 | 108524 |
| 2025-04-28 | 18.01 | $18.71 | 83900 |
| 2025-04-25 | 17.94 | $18.58 | 211000 |
| 2025-04-24 | 17.87 | $18.10 | 223210 |
| 2025-04-23 | 17.85 | $18.40 | 135619 |
| 2025-04-22 | 17.79 | $18.39 | 98129 |
| 2025-04-21 | 17.73 | $17.99 | 183500 |
| 2025-04-17 | 17.70 | $18.20 | 67200 |
| 2025-04-16 | 17.65 | $17.98 | 67204 |
| 2025-04-15 | 17.61 | $17.93 | 50021 |
| 2025-04-14 | 17.58 | $17.96 | 50400 |
| 2025-04-11 | 17.54 | $17.71 | 57008 |
| 2025-04-10 | 17.52 | $17.58 | 66500 |
| 2025-04-09 | 17.52 | $17.71 | 84775 |
| 2025-04-08 | 17.50 | $16.61 | 84800 |
| 2025-04-07 | 17.59 | $16.99 | 89200 |
| 2025-04-04 | 17.66 | $17.08 | 132500 |
| 2025-04-03 | 17.72 | $17.97 | 89829 |
| 2025-04-02 | 17.69 | $18.41 | 71400 |
| 2025-04-01 | 17.61 | $18.07 | 133800 |
| 2025-03-31 | 17.56 | $17.93 | 117500 |
| 2025-03-28 | 17.53 | $17.87 | 83400 |
| 2025-03-27 | 17.49 | $18.00 | 108100 |
| 2025-03-26 | 17.44 | $17.94 | 91738 |
| 2025-03-25 | 17.38 | $18.07 | 95300 |
| 2025-03-24 | 17.31 | $17.84 | 66500 |
| 2025-03-21 | 17.26 | $17.93 | 101908 |
| 2025-03-20 | 17.18 | $17.99 | 80706 |
| 2025-03-19 | 17.10 | $18.00 | 128317 |
| 2025-03-18 | 17.00 | $18.01 | 118024 |
| 2025-03-17 | 16.90 | $17.95 | 71726 |
| 2025-03-14 | 16.79 | $18.03 | 208500 |
| 2025-03-13 | 16.66 | $16.22 | 61496 |
| 2025-03-12 | 16.70 | $16.15 | 118500 |
| 2025-03-11 | 16.76 | $15.89 | 141300 |
| 2025-03-10 | 16.85 | $16.97 | 86200 |
| 2025-03-07 | 16.84 | $17.13 | 76422 |
| 2025-03-06 | 16.81 | $16.64 | 120944 |
| 2025-03-05 | 16.83 | $16.91 | 94500 |
| 2025-03-04 | 16.82 | $16.43 | 101203 |
| 2025-03-03 | 16.86 | $16.45 | 105200 |
| 2025-02-28 | 16.91 | $16.76 | 109136 |
| 2025-02-27 | 16.92 | $16.99 | 86400 |
| 2025-02-26 | 16.91 | $16.80 | 89132 |
| 2025-02-25 | 16.92 | $17.27 | 99217 |
| 2025-02-24 | 16.89 | $16.97 | 71400 |
| 2025-02-21 | 16.88 | $17.35 | 64918 |
| 2025-02-20 | 16.83 | $17.51 | 94800 |
| 2025-02-19 | 16.76 | $17.99 | 146839 |
| 2025-02-18 | 16.63 | $17.73 | 118847 |
| 2025-02-14 | 16.51 | $17.68 | 101200 |
| 2025-02-13 | 16.39 | $17.35 | 110100 |
| 2025-02-12 | 16.29 | $16.82 | 100911 |
| 2025-02-11 | 16.23 | $16.80 | 134200 |
| 2025-02-10 | 16.17 | $16.60 | 119038 |
| 2025-02-07 | 16.13 | $16.58 | 104802 |
| 2025-02-06 | 16.08 | $16.68 | 120830 |
| 2025-02-05 | 16.02 | $15.90 | 89500 |
| 2025-02-04 | 16.03 | $16.47 | 93719 |
| 2025-02-03 | 15.99 | $16.15 | 79900 |
| 2025-01-31 | 15.97 | $16.15 | 140100 |
| 2025-01-30 | 15.95 | $16.84 | 109100 |
| 2025-01-29 | 15.86 | $16.38 | 97505 |
| 2025-01-28 | 15.80 | $16.46 | 138804 |
| 2025-01-27 | 15.73 | $16.61 | 123100 |
| 2025-01-24 | 15.64 | $16.37 | 116943 |
| 2025-01-23 | 15.56 | $15.84 | 103003 |
| 2025-01-22 | 15.53 | $15.74 | 77227 |
| 2025-01-21 | 15.51 | $15.66 | 55100 |
| 2025-01-17 | 15.49 | $15.74 | 68702 |
| 2025-01-16 | 15.47 | $15.65 | 71100 |
| 2025-01-15 | 15.45 | $15.64 | 85600 |
| 2025-01-14 | 15.43 | $15.21 | 57833 |
| 2025-01-13 | 15.45 | $15.20 | 88000 |
| 2025-01-10 | 15.48 | $14.95 | 110501 |
| 2025-01-08 | 15.53 | $15.08 | 149444 |
| 2025-01-07 | 15.58 | $15.03 | 66500 |
| 2025-01-06 | 15.64 | $14.88 | 65120 |
| 2025-01-03 | 15.72 | $15.00 | 71100 |
| 2025-01-02 | 15.79 | $15.63 | 69237 |
| 2024-12-31 | 15.81 | $15.88 | 98100 |
| 2024-12-30 | 15.80 | $15.78 | 103500 |
| 2024-12-27 | 15.81 | $15.85 | 83503 |
| 2024-12-26 | 15.80 | $15.91 | 87638 |
| 2024-12-24 | 15.79 | $15.57 | 49040 |
| 2024-12-23 | 15.81 | $15.50 | 76235 |
| 2024-12-20 | 15.85 | $15.50 | 118410 |
| 2024-12-19 | 15.88 | $15.24 | 105536 |
| 2024-12-18 | 15.95 | $14.58 | 127100 |
| 2024-12-17 | 16.10 | $15.13 | 175500 |
| 2024-12-16 | 16.20 | $15.33 | 141720 |
| 2024-12-13 | 16.29 | $15.64 | 129300 |
| 2024-12-12 | 16.36 | $15.67 | 112238 |
| 2024-12-11 | 16.43 | $16.09 | 154740 |
| 2024-12-10 | 16.46 | $16.05 | 92636 |
| 2024-12-09 | 16.51 | $16.03 | 121032 |
| 2024-12-06 | 16.56 | $16.11 | 134300 |
| 2024-12-05 | 16.61 | $16.40 | 99700 |
| 2024-12-04 | 16.63 | $16.18 | 67300 |
| 2024-12-03 | 16.67 | $15.96 | 317149 |
| 2024-12-02 | 16.75 | $16.59 | 140445 |
| 2024-11-29 | 16.77 | $16.23 | 71536 |
| 2024-11-27 | 16.82 | $16.73 | 79100 |
| 2024-11-26 | 16.83 | $17.05 | 94200 |
| 2024-11-25 | 16.81 | $16.86 | 64900 |
| 2024-11-22 | 16.80 | $16.74 | 86300 |
| 2024-11-21 | 16.81 | $16.26 | 78301 |
| 2024-11-20 | 16.87 | $16.36 | 67933 |
| 2024-11-19 | 16.92 | $16.27 | 75940 |
| 2024-11-18 | 16.99 | $16.43 | 181903 |
| 2024-11-15 | 17.05 | $16.01 | 203207 |
| 2024-11-14 | 17.16 | $16.16 | 215401 |
| 2024-11-13 | 17.27 | $17.30 | 149223 |
| 2024-11-12 | 17.26 | $17.52 | 108039 |
| 2024-11-11 | 17.23 | $17.96 | 110809 |
| 2024-11-08 | 17.16 | $17.77 | 105900 |
| 2024-11-07 | 17.09 | $17.84 | 210600 |
| 2024-11-06 | 17.01 | $17.89 | 152636 |
| 2024-11-05 | 16.92 | $18.09 | 81132 |
| 2024-11-04 | 16.80 | $17.63 | 107940 |
| 2024-11-01 | 16.71 | $17.17 | 123952 |
| 2024-10-31 | 16.66 | $16.76 | 148900 |
| 2024-10-30 | 16.65 | $16.85 | 95748 |
| 2024-10-29 | 16.63 | $16.78 | 71113 |
| 2024-10-28 | 16.62 | $16.73 | 87900 |
| 2024-10-25 | 16.61 | $16.56 | 88800 |
| 2024-10-24 | 16.61 | $16.96 | 112820 |
| 2024-10-23 | 16.57 | $16.80 | 209914 |
| 2024-10-22 | 16.55 | $16.40 | 196200 |
| 2024-10-21 | 16.57 | $16.47 | 114032 |
| 2024-10-18 | 16.58 | $16.34 | 116100 |
| 2024-10-17 | 16.60 | $16.61 | 123700 |
| 2024-10-16 | 16.60 | $16.35 | 189300 |
| 2024-10-15 | 16.63 | $16.51 | 145415 |
| 2024-10-14 | 16.64 | $16.52 | 116648 |
| 2024-10-11 | 16.65 | $16.27 | 155000 |
| 2024-10-10 | 16.69 | $16.02 | 120116 |
| 2024-10-09 | 16.76 | $16.34 | 123500 |
| 2024-10-08 | 16.81 | $16.54 | 117800 |
| 2024-10-07 | 16.84 | $16.85 | 117800 |
| 2024-10-04 | 16.83 | $16.94 | 168335 |
| 2024-10-03 | 16.82 | $16.73 | 95400 |
| 2024-10-02 | 16.83 | $17.13 | 127212 |
| 2024-10-01 | 16.80 | $17.29 | 100300 |
| 2024-09-30 | 16.75 | $17.07 | 136600 |
| 2024-09-27 | 16.72 | $17.06 | 103600 |
| 2024-09-26 | 16.68 | $17.06 | 94100 |
| 2024-09-25 | 16.64 | $16.52 | 124900 |
| 2024-09-24 | 16.65 | $16.54 | 111100 |
| 2024-09-23 | 16.67 | $16.16 | 111313 |
| 2024-09-20 | 16.72 | $16.40 | 113300 |
| 2024-09-19 | 16.75 | $16.83 | 97718 |
| 2024-09-18 | 16.74 | $16.43 | 103600 |
| 2024-09-17 | 16.78 | $16.65 | 118800 |
| 2024-09-16 | 16.79 | $16.50 | 162600 |
| 2024-09-13 | 16.82 | $16.25 | 354100 |
| 2024-09-12 | 16.88 | $16.18 | 161809 |
| 2024-09-11 | 16.96 | $15.88 | 149741 |
| 2024-09-10 | 17.07 | $15.74 | 132400 |
| 2024-09-09 | 17.21 | $16.09 | 110249 |
| 2024-09-06 | 17.33 | $16.15 | 127900 |
| 2024-09-05 | 17.45 | $16.89 | 144745 |
| 2024-09-04 | 17.51 | $16.80 | 182400 |
| 2024-09-03 | 17.58 | $16.52 | 236400 |
| 2024-08-30 | 17.70 | $16.30 | 658234 |
| 2024-08-29 | 17.84 | $17.30 | 123900 |
| 2024-08-28 | 17.90 | $17.29 | 180942 |
| 2024-08-27 | 17.96 | $18.05 | 141030 |
| 2024-08-26 | 17.96 | $17.90 | 79900 |
| 2024-08-23 | 17.96 | $18.17 | 59729 |
| 2024-08-22 | 17.94 | $18.17 | 81019 |
| 2024-08-21 | 17.92 | $18.47 | 67140 |
| 2024-08-20 | 17.86 | $18.47 | 120300 |
| 2024-08-19 | 17.79 | $18.57 | 58413 |
| 2024-08-16 | 17.71 | $18.26 | 94912 |
| 2024-08-15 | 17.65 | $18.92 | 216000 |
| 2024-08-14 | 17.52 | $17.75 | 100800 |
| 2024-08-13 | 17.50 | $17.63 | 162503 |
| 2024-08-12 | 17.48 | $17.47 | 101200 |
| 2024-08-09 | 17.48 | $17.76 | 62800 |
| 2024-08-08 | 17.45 | $17.16 | 162700 |
| 2024-08-07 | 17.48 | $16.82 | 97549 |
| 2024-08-06 | 17.55 | $16.56 | 228100 |
| 2024-08-05 | 17.66 | $16.88 | 152242 |
| 2024-08-02 | 17.74 | $17.31 | 130700 |
| 2024-08-01 | 17.79 | $17.60 | 171417 |
| 2024-07-31 | 17.80 | $17.95 | 74800 |
| 2024-07-30 | 17.79 | $17.92 | 99600 |
| 2024-07-29 | 17.78 | $17.87 | 108702 |
| 2024-07-26 | 17.77 | $18.05 | 125630 |
| 2024-07-25 | 17.74 | $17.72 | 127600 |
| 2024-07-24 | 17.74 | $17.87 | 65728 |
| 2024-07-23 | 17.72 | $18.18 | 96620 |
| 2024-07-22 | 17.68 | $18.48 | 106411 |
| 2024-07-19 | 17.59 | $17.73 | 111936 |
| 2024-07-18 | 17.58 | $17.74 | 151900 |
| 2024-07-17 | 17.56 | $18.44 | 122900 |
| 2024-07-16 | 17.47 | $18.87 | 134800 |
| 2024-07-15 | 17.32 | $17.73 | 116109 |
| 2024-07-12 | 17.27 | $17.81 | 119000 |
| 2024-07-11 | 17.22 | $17.71 | 111124 |
| 2024-07-10 | 17.17 | $17.62 | 112438 |
| 2024-07-09 | 17.12 | $17.73 | 166600 |
| 2024-07-08 | 17.05 | $17.38 | 139300 |
| 2024-07-05 | 17.02 | $16.98 | 263637 |
| 2024-07-03 | 17.02 | $17.14 | 116200 |
| 2024-07-02 | 17.01 | $17.03 | 152000 |
| 2024-07-01 | 17.01 | $17.06 | 142235 |
| 2024-06-28 | 17.01 | $17.65 | 178413 |
| 2024-06-27 | 16.94 | $17.32 | 75714 |
| 2024-06-26 | 16.90 | $17.11 | 138529 |
| 2024-06-25 | 16.87 | $16.76 | 177940 |
| 2024-06-24 | 16.89 | $16.79 | 202521 |
| 2024-06-21 | 16.90 | $16.64 | 473600 |
| 2024-06-20 | 16.92 | $16.61 | 114033 |
| 2024-06-18 | 16.96 | $17.24 | 93657 |
| 2024-06-17 | 16.93 | $17.29 | 216500 |
| 2024-06-14 | 16.89 | $17.03 | 307200 |
| 2024-06-13 | 16.87 | $16.07 | 74811 |
| 2024-06-12 | 16.96 | $16.10 | 126800 |
| 2024-06-11 | 17.05 | $16.44 | 222100 |
| 2024-06-10 | 17.11 | $15.87 | 91700 |
| 2024-06-07 | 17.24 | $16.19 | 112439 |
| 2024-06-06 | 17.36 | $16.10 | 250900 |
| 2024-06-05 | 17.49 | $15.79 | 83049 |
| 2024-06-04 | 17.67 | $15.76 | 87628 |
| 2024-06-03 | 17.87 | $16.37 | 95847 |
| 2024-05-31 | 18.02 | $16.65 | 53904 |
| 2024-05-30 | 18.17 | $16.92 | 57904 |
| 2024-05-29 | 18.30 | $17.15 | 97945 |
| 2024-05-28 | 18.42 | $17.71 | 118900 |
| 2024-05-24 | 18.50 | $18.33 | 109436 |
| 2024-05-23 | 18.51 | $18.51 | 102100 |
| 2024-05-22 | 18.51 | $18.60 | 76228 |
| 2024-05-21 | 18.51 | $19.45 | 109900 |
| 2024-05-20 | 18.41 | $19.81 | 159600 |
| 2024-05-17 | 18.26 | $19.39 | 114235 |
| 2024-05-16 | 18.14 | $19.14 | 220824 |
| 2024-05-15 | 18.03 | $19.03 | 210842 |
| 2024-05-14 | 17.93 | $18.66 | 181500 |
| 2024-05-13 | 17.85 | $18.49 | 164900 |
| 2024-05-10 | 17.79 | $18.27 | 157600 |
| 2024-05-09 | 17.73 | $18.18 | 116200 |
| 2024-05-08 | 17.69 | $18.62 | 144000 |
| 2024-05-07 | 17.59 | $18.05 | 70900 |
| 2024-05-06 | 17.54 | $17.87 | 65237 |
| 2024-05-03 | 17.51 | $17.97 | 76400 |
| 2024-05-02 | 17.46 | $17.42 | 80000 |
| 2024-05-01 | 17.46 | $17.28 | 93812 |
| 2024-04-30 | 17.48 | $17.23 | 96918 |
| 2024-04-29 | 17.51 | $17.92 | 99100 |
| 2024-04-26 | 17.46 | $17.94 | 77808 |
| 2024-04-25 | 17.41 | $17.35 | 104700 |
| 2024-04-24 | 17.42 | $16.62 | 75300 |
| 2024-04-23 | 17.50 | $16.43 | 121600 |
| 2024-04-22 | 17.62 | $16.28 | 73948 |
| 2024-04-19 | 17.76 | $16.02 | 97636 |
| 2024-04-18 | 17.94 | $16.03 | 186100 |
| 2024-04-17 | 18.14 | $16.27 | 165300 |
| 2024-04-16 | 18.34 | $16.95 | 118500 |
| 2024-04-15 | 18.48 | $16.90 | 95300 |
| 2024-04-12 | 18.65 | $16.96 | 41018 |
| 2024-04-11 | 18.83 | $17.50 | 45400 |
| 2024-04-10 | 18.97 | $17.50 | 81500 |
| 2024-04-09 | 19.12 | $17.86 | 411826 |
| 2024-04-08 | 19.25 | $17.92 | 112445 |
| 2024-04-05 | 19.39 | $18.05 | 136504 |
| 2024-04-04 | 19.54 | $18.13 | 57423 |
| 2024-04-03 | 19.68 | $18.40 | 79200 |
| 2024-04-02 | 19.82 | $18.27 | 73043 |
| 2024-04-01 | 19.98 | $18.53 | 73500 |
| 2024-03-28 | 20.14 | $18.58 | 110200 |
| 2024-03-27 | 20.30 | $18.63 | 283000 |
| 2024-03-26 | 20.47 | $18.73 | 183800 |
| 2024-03-25 | 20.66 | $19.41 | 203509 |
| 2024-03-22 | 20.79 | $20.55 | 103234 |
| 2024-03-21 | 20.82 | $21.13 | 106600 |
| 2024-03-20 | 20.78 | $21.30 | 91800 |
| 2024-03-19 | 20.73 | $21.36 | 130928 |
| 2024-03-18 | 20.66 | $21.69 | 214900 |
| 2024-03-15 | 20.55 | $21.59 | 511928 |
| 2024-03-14 | 20.44 | $20.29 | 278687 |
| 2024-03-13 | 20.46 | $20.90 | 388800 |
| 2024-03-12 | 20.41 | $20.74 | 118920 |
| 2024-03-11 | 20.38 | $20.43 | 53300 |
| 2024-03-08 | 20.37 | $20.71 | 131900 |
| 2024-03-07 | 20.34 | $20.19 | 46900 |
| 2024-03-06 | 20.35 | $20.23 | 45412 |
| 2024-03-05 | 20.37 | $20.29 | 75526 |
| 2024-03-04 | 20.38 | $20.44 | 55727 |
| 2024-03-01 | 20.37 | $20.58 | 77200 |
| 2024-02-29 | 20.35 | $20.64 | 79400 |
| 2024-02-28 | 20.31 | $20.78 | 79200 |
| 2024-02-27 | 20.27 | $20.38 | 35300 |
| 2024-02-26 | 20.25 | $20.05 | 35185 |
| 2024-02-23 | 20.28 | $19.99 | 60121 |
| 2024-02-22 | 20.31 | $20.50 | 105800 |
| 2024-02-21 | 20.28 | $19.69 | 100318 |
| 2024-02-20 | 20.35 | $19.85 | 132124 |
| 2024-02-16 | 20.40 | $19.62 | 100103 |
| 2024-02-15 | 20.48 | $19.95 | 50800 |
| 2024-02-14 | 20.54 | $20.51 | 187232 |
| 2024-02-13 | 20.54 | $20.28 | 42034 |
| 2024-02-12 | 20.57 | $21.02 | 85125 |
| 2024-02-09 | 20.52 | $20.90 | 84400 |
| 2024-02-08 | 20.48 | $20.39 | 94919 |
| 2024-02-07 | 20.49 | $19.99 | 85600 |
| 2024-02-06 | 20.54 | $20.23 | 97000 |
| 2024-02-05 | 20.58 | $20.44 | 111115 |
| 2024-02-02 | 20.59 | $20.08 | 124005 |
| 2024-02-01 | 20.64 | $20.59 | 117513 |
| 2024-01-31 | 20.65 | $19.62 | 93747 |
| 2024-01-30 | 20.76 | $19.65 | 122503 |
| 2024-01-29 | 20.87 | $19.65 | 115332 |
| 2024-01-26 | 21.00 | $20.31 | 116051 |
| 2024-01-25 | 21.08 | $20.63 | 117818 |
| 2024-01-24 | 21.12 | $20.25 | 102100 |
| 2024-01-23 | 21.22 | $20.47 | 120014 |
| 2024-01-22 | 21.29 | $20.18 | 287500 |
| 2024-01-19 | 21.41 | $22.37 | 105400 |
| 2024-01-18 | 21.31 | $22.21 | 125534 |
| 2024-01-17 | 21.22 | $21.94 | 156930 |
| 2024-01-16 | 21.14 | $21.36 | 177800 |
| 2024-01-12 | 21.12 | $21.11 | 135000 |
| 2024-01-11 | 21.12 | $21.12 | 159900 |
| 2024-01-10 | 21.12 | $20.91 | 119345 |
| 2024-01-09 | 21.14 | $20.81 | 94900 |
| 2024-01-08 | 21.17 | $21.15 | 234600 |
| 2024-01-05 | 21.18 | $20.83 | 232635 |
| 2024-01-04 | 21.21 | $21.02 | 135551 |
| 2024-01-03 | 21.23 | $21.46 | 113503 |
| 2024-01-02 | 21.21 | $21.29 | 123717 |
| 2023-12-29 | 21.20 | $21.93 | 109300 |
| 2023-12-28 | 21.12 | $21.76 | 74247 |
| 2023-12-27 | 21.06 | $21.97 | 190200 |
| 2023-12-26 | 20.96 | $22.11 | 197724 |
| 2023-12-22 | 20.84 | $21.76 | 218127 |
| 2023-12-21 | 20.74 | $21.72 | 79444 |
| 2023-12-20 | 20.64 | $21.41 | 136700 |
| 2023-12-19 | 20.56 | $21.74 | 88000 |
| 2023-12-18 | 20.43 | $21.22 | 79316 |
| 2023-12-15 | 20.35 | $21.20 | 282400 |
| 2023-12-14 | 20.26 | $21.05 | 207600 |
| 2023-12-13 | 20.18 | $21.30 | 169200 |
| 2023-12-12 | 20.06 | $21.01 | 195700 |
| 2023-12-11 | 19.96 | $21.10 | 226244 |
| 2023-12-08 | 19.84 | $21.36 | 300629 |
| 2023-12-07 | 19.68 | $21.78 | 202925 |
| 2023-12-06 | 19.46 | $21.11 | 287315 |
| 2023-12-05 | 19.29 | $20.51 | 95400 |
| 2023-12-04 | 19.16 | $20.50 | 106723 |
| 2023-12-01 | 19.02 | $20.45 | 97200 |
| 2023-11-30 | 18.87 | $20.46 | 142048 |
| 2023-11-29 | 18.70 | $20.56 | 229600 |
| 2023-11-28 | 18.50 | $20.22 | 207600 |
| 2023-11-27 | 18.32 | $20.23 | 335700 |
| 2023-11-24 | 18.12 | $20.33 | 187300 |
| 2023-11-22 | 17.89 | $20.01 | 332600 |
| 2023-11-21 | 17.66 | $19.48 | 309600 |
| 2023-11-20 | 17.47 | $19.40 | 305229 |
| 2023-11-17 | 17.27 | $18.94 | 268000 |
| 2023-11-16 | 17.10 | $18.34 | 220800 |
| 2023-11-15 | 16.96 | $18.63 | 244800 |
| 2023-11-14 | 16.79 | $18.02 | 797707 |
| 2023-11-13 | 16.66 | $17.60 | 209100 |
| 2023-11-10 | 16.56 | $17.44 | 104273 |
| 2023-11-09 | 16.47 | $17.09 | 121200 |
| 2023-11-08 | 16.40 | $17.31 | 158100 |
| 2023-11-07 | 16.31 | $17.49 | 120100 |
| 2023-11-06 | 16.18 | $17.16 | 102010 |
| 2023-11-03 | 16.08 | $17.10 | 198500 |
| 2023-11-02 | 15.97 | $17.16 | 261900 |
| 2023-11-01 | 15.85 | $16.66 | 205210 |
| 2023-10-31 | 15.76 | $16.10 | 118900 |
| 2023-10-30 | 15.72 | $16.24 | 247700 |
| 2023-10-27 | 15.67 | $16.01 | 269100 |
| 2023-10-26 | 15.63 | $16.24 | 89342 |
| 2023-10-25 | 15.57 | $16.01 | 99526 |
| 2023-10-24 | 15.52 | $15.85 | 93900 |
| 2023-10-23 | 15.49 | $15.56 | 119600 |
| 2023-10-20 | 15.48 | $15.41 | 96000 |
| 2023-10-19 | 15.49 | $15.48 | 98300 |
| 2023-10-18 | 15.49 | $15.46 | 245500 |
| 2023-10-17 | 15.49 | $15.80 | 156149 |
| 2023-10-16 | 15.46 | $15.83 | 292307 |
| 2023-10-13 | 15.42 | $15.40 | 334345 |
| 2023-10-12 | 15.43 | $15.43 | 168134 |
| 2023-10-11 | 15.43 | $15.59 | 124125 |
| 2023-10-10 | 15.41 | $15.21 | 109200 |
| 2023-10-09 | 15.43 | $14.80 | 163843 |
| 2023-10-06 | 15.49 | $14.93 | 119720 |
| 2023-10-05 | 15.55 | $14.82 | 65300 |
| 2023-10-04 | 15.63 | $15.38 | 161200 |
| 2023-10-03 | 15.66 | $15.02 | 60500 |
| 2023-10-02 | 15.73 | $15.61 | 123620 |
| 2023-09-29 | 15.74 | $15.80 | 180633 |
| 2023-09-28 | 15.73 | $16.05 | 117529 |
| 2023-09-27 | 15.70 | $15.75 | 175800 |
| 2023-09-26 | 15.69 | $15.56 | 175407 |
| 2023-09-25 | 15.71 | $16.01 | 217700 |
| 2023-09-22 | 15.67 | $15.39 | 118439 |
| 2023-09-21 | 15.70 | $15.45 | 125811 |
| 2023-09-20 | 15.73 | $15.99 | 99119 |
| 2023-09-19 | 15.70 | $15.59 | 79516 |
| 2023-09-18 | 15.71 | $15.89 | 136100 |
| 2023-09-15 | 15.70 | $15.68 | 148804 |
| 2023-09-14 | 15.70 | $16.05 | 130823 |
| 2023-09-13 | 15.66 | $16.55 | 165805 |
| 2023-09-12 | 15.57 | $16.82 | 293300 |
| 2023-09-11 | 15.43 | $16.86 | 516330 |
| 2023-09-08 | 15.28 | $16.01 | 163807 |
| 2023-09-07 | 15.21 | $15.34 | 106701 |
| 2023-09-06 | 15.19 | $15.69 | 162800 |
| 2023-09-05 | 15.14 | $15.85 | 248200 |
| 2023-09-01 | 15.07 | $15.97 | 346324 |
| 2023-08-31 | 14.97 | $15.07 | 192300 |
| 2023-08-30 | 14.96 | $15.31 | 116731 |
| 2023-08-29 | 14.92 | $15.11 | 538100 |
| 2023-08-28 | 14.90 | $14.66 | 354800 |
| 2023-08-25 | 14.93 | $14.54 | 159300 |
| 2023-08-24 | 14.97 | $14.68 | 191100 |
| 2023-08-23 | 15.00 | $14.71 | 168100 |
| 2023-08-22 | 15.03 | $14.65 | 144548 |
| 2023-08-21 | 15.07 | $14.59 | 82044 |
| 2023-08-18 | 15.12 | $14.76 | 266642 |
| 2023-08-17 | 15.16 | $14.57 | 184030 |
| 2023-08-16 | 15.22 | $14.65 | 211630 |
| 2023-08-15 | 15.29 | $15.10 | 264704 |
| 2023-08-14 | 15.30 | $15.07 | 132048 |
| 2023-08-11 | 15.33 | $15.28 | 171600 |
| 2023-08-10 | 15.33 | $15.52 | 159200 |
| 2023-08-09 | 15.32 | $15.29 | 185239 |
| 2023-08-08 | 15.32 | $15.36 | 153400 |
| 2023-08-07 | 15.31 | $15.23 | 120400 |
| 2023-08-04 | 15.32 | $15.41 | 72113 |
| 2023-08-03 | 15.31 | $15.54 | 78800 |
| 2023-08-02 | 15.29 | $15.55 | 111913 |
| 2023-08-01 | 15.26 | $16.01 | 169536 |
| 2023-07-31 | 15.18 | $15.73 | 185500 |
| 2023-07-28 | 15.12 | $15.68 | 160900 |
| 2023-07-27 | 15.07 | $15.45 | 279322 |
| 2023-07-26 | 15.03 | $15.59 | 156200 |
| 2023-07-25 | 14.97 | $15.73 | 281000 |
| 2023-07-24 | 14.89 | $15.44 | 240800 |
| 2023-07-21 | 14.83 | $15.88 | 152518 |
| 2023-07-20 | 14.72 | $15.73 | 155913 |
| 2023-07-19 | 14.61 | $15.71 | 226300 |
| 2023-07-18 | 14.49 | $15.96 | 382015 |
| 2023-07-17 | 14.34 | $15.55 | 319800 |
| 2023-07-14 | 14.21 | $15.34 | 318522 |
| 2023-07-13 | 14.09 | $15.35 | 271120 |
| 2023-07-12 | 13.96 | $14.87 | 322700 |
| 2023-07-11 | 13.87 | $15.56 | 412310 |
| 2023-07-10 | 13.69 | $14.48 | 247632 |
| 2023-07-07 | 13.61 | $14.66 | 272300 |
| 2023-07-06 | 13.49 | $14.19 | 272024 |
| 2023-07-05 | 13.42 | $14.47 | 307600 |
| 2023-07-03 | 13.31 | $14.02 | 151848 |
| 2023-06-30 | 13.24 | $14.04 | 230609 |
| 2023-06-29 | 13.15 | $13.91 | 150100 |
| 2023-06-28 | 13.07 | $13.39 | 188100 |
| 2023-06-27 | 13.04 | $13.28 | 189700 |
| 2023-06-26 | 13.01 | $13.49 | 252623 |
| 2023-06-23 | 12.96 | $13.80 | 170409 |
| 2023-06-22 | 12.87 | $13.86 | 174300 |
| 2023-06-21 | 12.77 | $13.88 | 209244 |
| 2023-06-20 | 12.65 | $13.16 | 384100 |
| 2023-06-16 | 12.60 | $13.25 | 372107 |
| 2023-06-15 | 12.53 | $13.30 | 180137 |
| 2023-06-14 | 12.45 | $13.14 | 156414 |
| 2023-06-13 | 12.38 | $13.17 | 156425 |
| 2023-06-12 | 12.30 | $13.03 | 110800 |
| 2023-06-09 | 12.22 | $12.88 | 73800 |
| 2023-06-08 | 12.15 | $12.84 | 226011 |
| 2023-06-07 | 12.08 | $12.65 | 139900 |
| 2023-06-06 | 12.02 | $12.65 | 209600 |
| 2023-06-05 | 11.95 | $12.42 | 143834 |
| 2023-06-02 | 11.90 | $12.58 | 123819 |
| 2023-06-01 | 11.83 | $11.84 | 107904 |
| 2023-05-31 | 11.83 | $11.73 | 411429 |
| 2023-05-30 | 11.84 | $12.07 | 168800 |
| 2023-05-26 | 11.81 | $12.65 | 181907 |
| 2023-05-25 | 11.72 | $12.70 | 440248 |
| 2023-05-24 | 11.62 | $11.85 | 373644 |
| 2023-05-23 | 11.60 | $11.84 | 199007 |
| 2023-05-22 | 11.57 | $11.87 | 159424 |
| 2023-05-19 | 11.54 | $11.89 | 398500 |
| 2023-05-18 | 11.50 | $11.58 | 280114 |
| 2023-05-17 | 11.50 | $11.31 | 65600 |
| 2023-05-16 | 11.52 | $11.39 | 102314 |
| 2023-05-15 | 11.53 | $11.60 | 77125 |
| 2023-05-12 | 11.52 | $11.56 | 90500 |
| 2023-05-11 | 11.52 | $11.22 | 243626 |
| 2023-05-10 | 11.55 | $11.27 | 173204 |
| 2023-05-09 | 11.58 | $11.48 | 155300 |
| 2023-05-08 | 11.59 | $11.06 | 509500 |
| 2023-05-05 | 11.64 | $11.36 | 176400 |
| 2023-05-04 | 11.67 | $10.77 | 112600 |
| 2023-05-03 | 11.77 | $11.12 | 141544 |
| 2023-05-02 | 11.84 | $11.59 | 101941 |
| 2023-05-01 | 11.86 | $11.72 | 102628 |
| 2023-04-28 | 11.88 | $11.51 | 175500 |
| 2023-04-27 | 11.92 | $11.58 | 178600 |
| 2023-04-26 | 11.95 | $11.76 | 155320 |
| 2023-04-25 | 11.97 | $11.89 | 250500 |
| 2023-04-24 | 11.98 | $12.41 | 246937 |
| 2023-04-21 | 11.93 | $12.09 | 128200 |
| 2023-04-20 | 11.92 | $12.05 | 148600 |
| 2023-04-19 | 11.90 | $12.19 | 150341 |
| 2023-04-18 | 11.87 | $12.44 | 221628 |
| 2023-04-17 | 11.81 | $12.65 | 547202 |
| 2023-04-14 | 11.73 | $13.54 | 255300 |
| 2023-04-13 | 11.54 | $13.20 | 364634 |
| 2023-04-12 | 11.36 | $12.90 | 327000 |
| 2023-04-11 | 11.20 | $12.30 | 356044 |
| 2023-04-10 | 11.08 | $11.69 | 305116 |
| 2023-04-06 | 11.02 | $11.01 | 386800 |
| 2023-04-05 | 11.02 | $10.60 | 196226 |
| 2023-04-04 | 11.06 | $10.32 | 133600 |
| 2023-04-03 | 11.14 | $10.68 | 136746 |
| 2023-03-31 | 11.19 | $11.16 | 186032 |
| 2023-03-30 | 11.19 | $11.04 | 254249 |
| 2023-03-29 | 11.21 | $10.76 | 290830 |
| 2023-03-28 | 11.26 | $10.85 | 178800 |
| 2023-03-27 | 11.30 | $10.68 | 243703 |
| 2023-03-24 | 11.36 | $10.61 | 627500 |
| 2023-03-23 | 11.44 | $9.96 | 456600 |
| 2023-03-22 | 11.60 | $10.74 | 175676 |
| 2023-03-21 | 11.69 | $10.89 | 180600 |
| 2023-03-20 | 11.77 | $10.79 | 283741 |
| 2023-03-17 | 11.88 | $10.63 | 223900 |
| 2023-03-16 | 12.01 | $11.03 | 314700 |
| 2023-03-15 | 12.11 | $10.85 | 341900 |
| 2023-03-14 | 12.25 | $11.08 | 193100 |
| 2023-03-13 | 12.37 | $11.24 | 145092 |
| 2023-03-10 | 12.49 | $11.77 | 163000 |
| 2023-03-09 | 12.56 | $12.01 | 258439 |
| 2023-03-08 | 12.62 | $12.30 | 191700 |
| 2023-03-07 | 12.66 | $12.15 | 220209 |
| 2023-03-06 | 12.71 | $12.19 | 260100 |
| 2023-03-03 | 12.76 | $11.84 | 289300 |
| 2023-03-02 | 12.86 | $11.42 | 143102 |
| 2023-03-01 | 13.01 | $11.50 | 244800 |
| 2023-02-28 | 13.17 | $11.58 | 203401 |
| 2023-02-27 | 13.34 | $11.55 | 259700 |
| 2023-02-24 | 13.53 | $12.04 | 187806 |
| 2023-02-23 | 13.68 | $12.21 | 367500 |
| 2023-02-22 | 13.84 | $11.97 | 315300 |
| 2023-02-21 | 14.03 | $12.86 | 137921 |
| 2023-02-17 | 14.16 | $13.11 | 115100 |
| 2023-02-16 | 14.27 | $13.47 | 122800 |
| 2023-02-15 | 14.35 | $13.71 | 108741 |
| 2023-02-14 | 14.42 | $13.56 | 138230 |
| 2023-02-13 | 14.51 | $13.70 | 155404 |
| 2023-02-10 | 14.60 | $13.67 | 285200 |
| 2023-02-09 | 14.69 | $13.17 | 301960 |
| 2023-02-08 | 14.85 | $13.75 | 159416 |
| 2023-02-07 | 14.97 | $13.83 | 345200 |
| 2023-02-06 | 15.09 | $13.74 | 198200 |
| 2023-02-03 | 15.23 | $14.65 | 144110 |
| 2023-02-02 | 15.29 | $15.19 | 170400 |
| 2023-02-01 | 15.30 | $15.53 | 161800 |
| 2023-01-31 | 15.28 | $15.28 | 125300 |
| 2023-01-30 | 15.28 | $15.13 | 89400 |
| 2023-01-27 | 15.29 | $15.53 | 122171 |
| 2023-01-26 | 15.27 | $15.79 | 189041 |
| 2023-01-25 | 15.21 | $15.83 | 210767 |
| 2023-01-24 | 15.15 | $15.69 | 210600 |
| 2023-01-23 | 15.09 | $15.75 | 386156 |
| 2023-01-20 | 15.02 | $15.33 | 280230 |
| 2023-01-19 | 14.99 | $15.29 | 420409 |
| 2023-01-18 | 14.96 | $14.25 | 211000 |
| 2023-01-17 | 15.03 | $14.62 | 392527 |
| 2023-01-13 | 15.08 | $14.54 | 173843 |
| 2023-01-12 | 15.13 | $14.66 | 366106 |
| 2023-01-11 | 15.18 | $15.13 | 531006 |
| 2023-01-10 | 15.19 | $15.39 | 611034 |
| 2023-01-09 | 15.17 | $14.82 | 454700 |
| 2023-01-06 | 15.21 | $14.39 | 326900 |
| 2023-01-05 | 15.29 | $14.23 | 1.3M |
| 2023-01-04 | 15.40 | $15.41 | 620201 |
| 2023-01-03 | 15.40 | $16.19 | 493100 |
| 2022-12-30 | 15.32 | $15.62 | 306155 |
| 2022-12-29 | 15.29 | $16.08 | 510820 |
| 2022-12-28 | 15.21 | $15.37 | 187932 |
| 2022-12-27 | 15.19 | $15.49 | 258400 |
| 2022-12-23 | 15.16 | $15.47 | 175100 |
| 2022-12-22 | 15.12 | $15.35 | 288127 |
| 2022-12-21 | 15.10 | $15.62 | 298400 |
| 2022-12-20 | 15.05 | $15.57 | 792626 |
| 2022-12-19 | 14.99 | $15.62 | 887256 |
| 2022-12-16 | 14.92 | $14.28 | 367200 |
| 2022-12-15 | 14.99 | $14.37 | 614819 |
| 2022-12-14 | 15.06 | $15.07 | 402300 |
| 2022-12-13 | 15.06 | $14.79 | 248900 |
| 2022-12-12 | 15.08 | $14.75 | 377500 |
| 2022-12-09 | 15.12 | $15.04 | 251129 |
| 2022-12-08 | 15.13 | $15.25 | 176000 |
| 2022-12-07 | 15.11 | $15.14 | 165003 |
| 2022-12-06 | 15.11 | $15.17 | 304954 |
| 2022-12-05 | 15.11 | $14.60 | 318400 |
| 2022-12-02 | 15.16 | $15.50 | 324427 |
| 2022-12-01 | 15.12 | $15.43 | 822630 |
| 2022-11-30 | 15.09 | $15.02 | 183400 |
| 2022-11-29 | 15.10 | $14.60 | 98900 |
| 2022-11-28 | 15.15 | $14.58 | 215300 |
| 2022-11-25 | 15.21 | $14.71 | 263500 |
| 2022-11-23 | 15.26 | $15.34 | 458400 |
| 2022-11-22 | 15.25 | $14.59 | 694800 |
| 2022-11-21 | 15.32 | $15.79 | 172047 |
| 2022-11-18 | 15.28 | $15.28 | 267211 |
| 2022-11-17 | 15.28 | $15.69 | 558801 |
| 2022-11-16 | 15.23 | $16.06 | 603203 |
| 2022-11-15 | 15.14 | $16.17 | 291100 |
| 2022-11-14 | 15.04 | $16.12 | 410719 |
| 2022-11-11 | 14.92 | $16.28 | 845702 |
| 2022-11-10 | 14.78 | $16.00 | 502912 |
| 2022-11-09 | 14.65 | $15.73 | 425700 |
| 2022-11-08 | 14.54 | $15.71 | 289504 |
| 2022-11-07 | 14.41 | $15.75 | 391606 |
| 2022-11-04 | 14.27 | $15.63 | 364600 |
| 2022-11-03 | 14.13 | $15.47 | 410854 |
| 2022-11-02 | 13.99 | $14.93 | 413443 |
| 2022-11-01 | 13.89 | $14.98 | 599100 |
| 2022-10-31 | 13.78 | $14.74 | 584800 |
| 2022-10-28 | 13.67 | $14.48 | 206245 |
| 2022-10-27 | 13.59 | $14.24 | 414706 |
| 2022-10-26 | 13.52 | $14.02 | 548006 |
| 2022-10-25 | 13.47 | $13.82 | 808400 |
| 2022-10-24 | 13.43 | $12.59 | 255427 |
| 2022-10-21 | 13.52 | $12.40 | 267200 |
| 2022-10-20 | 13.64 | $12.32 | 178347 |
| 2022-10-19 | 13.78 | $12.48 | 136823 |
| 2022-10-18 | 13.91 | $12.76 | 399542 |
| 2022-10-17 | 14.03 | $13.23 | 193636 |
| 2022-10-14 | 14.12 | $13.24 | 378718 |
| 2022-10-13 | 14.21 | $14.31 | 230241 |
| 2022-10-12 | 14.20 | $14.34 | 101400 |
| 2022-10-11 | 14.18 | $14.30 | 280600 |
| 2022-10-10 | 14.17 | $14.34 | 474600 |
| 2022-10-07 | 14.15 | $14.77 | 153339 |
| 2022-10-06 | 14.09 | $14.95 | 127126 |
| 2022-10-05 | 14.00 | $15.04 | 275600 |
| 2022-10-04 | 13.89 | $15.16 | 534036 |
| 2022-10-03 | 13.76 | $14.24 | 346000 |
| 2022-09-30 | 13.70 | $13.56 | 221402 |
| 2022-09-29 | 13.72 | $13.81 | 130400 |
| 2022-09-28 | 13.71 | $14.03 | 378423 |
| 2022-09-27 | 13.68 | $13.95 | 220016 |
| 2022-09-26 | 13.65 | $13.77 | 196000 |
| 2022-09-23 | 13.63 | $14.14 | 135800 |
| 2022-09-22 | 13.58 | $14.10 | 257600 |
| 2022-09-21 | 13.53 | $14.11 | 199800 |
| 2022-09-20 | 13.46 | $14.33 | 136269 |
| 2022-09-19 | 13.37 | $14.13 | 298200 |
| 2022-09-16 | 13.29 | $13.97 | 169024 |
| 2022-09-15 | 13.22 | $14.14 | 193800 |
| 2022-09-14 | 13.13 | $14.02 | 288625 |
| 2022-09-13 | 13.03 | $14.21 | 224803 |
| 2022-09-12 | 12.91 | $14.31 | 351531 |
| 2022-09-09 | 12.76 | $14.03 | 415140 |
| 2022-09-08 | 12.63 | $13.34 | 119100 |
| 2022-09-07 | 12.55 | $12.91 | 92500 |
| 2022-09-06 | 12.51 | $12.82 | 304300 |
| 2022-09-02 | 12.48 | $13.06 | 316603 |
| 2022-09-01 | 12.42 | $13.01 | 129900 |
| 2022-08-31 | 12.36 | $13.02 | 108240 |
| 2022-08-30 | 12.29 | $12.98 | 220912 |
| 2022-08-29 | 12.22 | $13.02 | 252432 |
| 2022-08-26 | 12.13 | $12.80 | 211000 |
| 2022-08-25 | 12.06 | $13.23 | 388202 |
| 2022-08-24 | 11.94 | $13.18 | 365910 |
| 2022-08-23 | 11.81 | $12.70 | 518300 |
| 2022-08-22 | 11.72 | $12.40 | 196407 |
| 2022-08-19 | 11.64 | $12.36 | 257205 |
| 2022-08-18 | 11.57 | $12.84 | 503122 |
| 2022-08-17 | 11.43 | $12.45 | 226310 |
| 2022-08-16 | 11.33 | $12.59 | 390047 |
| 2022-08-15 | 11.19 | $12.76 | 149900 |
| 2022-08-12 | 11.03 | $12.33 | 115011 |
| 2022-08-11 | 10.89 | $11.96 | 254500 |
| 2022-08-10 | 10.78 | $12.10 | 303923 |
| 2022-08-09 | 10.64 | $11.46 | 166129 |
| 2022-08-08 | 10.55 | $11.56 | 301908 |
| 2022-08-05 | 10.45 | $11.55 | 189634 |
| 2022-08-04 | 10.33 | $11.68 | 273249 |
| 2022-08-03 | 10.19 | $11.46 | 767537 |
| 2022-08-02 | 10.06 | $10.92 | 475834 |
| 2022-08-01 | 9.97 | $10.83 | 259300 |
| 2022-07-29 | 9.87 | $10.50 | 299800 |
| 2022-07-28 | 9.81 | $10.47 | 315200 |
| 2022-07-27 | 9.74 | $9.66 | 89200 |
| 2022-07-26 | 9.75 | $9.40 | 63033 |
| 2022-07-25 | 9.78 | $9.64 | 94604 |
| 2022-07-22 | 9.80 | $9.61 | 128200 |
| 2022-07-21 | 9.82 | $10.03 | 89800 |
| 2022-07-20 | 9.80 | $9.80 | 192843 |
| 2022-07-19 | 9.80 | $9.63 | 124203 |
| 2022-07-18 | 9.81 | $9.61 | 116900 |
| 2022-07-15 | 9.84 | $9.55 | 206149 |
| 2022-07-14 | 9.87 | $9.22 | 172300 |
| 2022-07-13 | 9.93 | $9.21 | 191700 |
| 2022-07-12 | 10.01 | $9.02 | 288400 |
| 2022-07-11 | 10.11 | $9.02 | 134800 |
| 2022-07-08 | 10.23 | $9.66 | 126923 |
| 2022-07-07 | 10.29 | $9.64 | 237400 |
| 2022-07-06 | 10.36 | $9.27 | 231100 |
| 2022-07-05 | 10.47 | $9.65 | 472541 |
| 2022-07-01 | 10.56 | $9.93 | 138400 |
| 2022-06-30 | 10.62 | $9.95 | 228801 |
| 2022-06-29 | 10.69 | $10.01 | 162800 |
| 2022-06-28 | 10.77 | $10.11 | 163700 |
| 2022-06-27 | 10.84 | $10.31 | 143800 |
| 2022-06-24 | 10.89 | $10.18 | 285900 |
| 2022-06-23 | 10.97 | $9.87 | 130800 |
| 2022-06-22 | 11.08 | $10.13 | 246000 |
| 2022-06-21 | 11.18 | $10.17 | 210300 |
| 2022-06-17 | 11.29 | $9.74 | 147800 |
| 2022-06-16 | 11.45 | $10.05 | 188247 |
| 2022-06-15 | 11.60 | $10.67 | 100748 |
| 2022-06-14 | 11.70 | $10.40 | 150902 |
| 2022-06-13 | 11.83 | $10.61 | 123600 |
| 2022-06-10 | 11.96 | $11.32 | 88900 |
| 2022-06-09 | 12.03 | $11.74 | 185800 |
| 2022-06-08 | 12.06 | $12.11 | 169840 |
| 2022-06-07 | 12.05 | $11.90 | 191717 |
| 2022-06-06 | 12.07 | $12.20 | 132104 |
| 2022-06-03 | 12.06 | $12.04 | 131900 |
| 2022-06-02 | 12.06 | $12.04 | 113000 |
| 2022-06-01 | 12.06 | $12.03 | 191216 |
| 2022-05-31 | 12.06 | $12.14 | 450840 |
| 2022-05-27 | 12.05 | $11.73 | 400705 |
| 2022-05-26 | 12.09 | $11.80 | 631400 |
| 2022-05-25 | 12.12 | $10.76 | 448100 |
| 2022-05-24 | 12.26 | $10.71 | 708308 |
| 2022-05-23 | 12.42 | $11.28 | 368500 |
| 2022-05-20 | 12.54 | $11.28 | 461900 |
| 2022-05-19 | 12.68 | $11.49 | 783118 |
| 2022-05-18 | 12.80 | $11.20 | 484100 |
| 2022-05-17 | 12.97 | $11.82 | 463500 |
| 2022-05-16 | 13.09 | $11.44 | 215708 |
| 2022-05-13 | 13.27 | $11.63 | 397100 |
| 2022-05-12 | 13.44 | $11.19 | 334318 |
| 2022-05-11 | 13.67 | $11.75 | 182718 |
| 2022-05-10 | 13.88 | $12.03 | 213026 |
| 2022-05-09 | 14.07 | $12.10 | 124300 |
| 2022-05-06 | 14.28 | $13.29 | 126100 |
| 2022-05-05 | 14.38 | $14.13 | 156010 |
| 2022-05-04 | 14.41 | $15.00 | 281100 |
| 2022-05-03 | 14.35 | $15.06 | 155007 |
| 2022-05-02 | 14.27 | $15.07 | 149500 |
| 2022-04-29 | 14.19 | $15.11 | 775900 |
| 2022-04-28 | 14.09 | $15.05 | 221600 |
| 2022-04-27 | 13.99 | $14.33 | 269700 |
| 2022-04-26 | 13.95 | $13.80 | 216700 |
| 2022-04-25 | 13.97 | $13.85 | 157200 |
| 2022-04-22 | 13.98 | $13.35 | 202334 |
| 2022-04-21 | 14.05 | $13.44 | 183900 |
| 2022-04-20 | 14.11 | $14.53 | 140137 |
| 2022-04-19 | 14.07 | $14.37 | 136702 |
| 2022-04-18 | 14.04 | $13.86 | 121000 |
| 2022-04-14 | 14.06 | $13.85 | 211420 |
| 2022-04-13 | 14.08 | $13.41 | 165500 |
| 2022-04-12 | 14.15 | $12.99 | 187241 |
| 2022-04-11 | 14.27 | $13.83 | 206209 |
| 2022-04-08 | 14.32 | $15.36 | 290300 |
| 2022-04-07 | 14.21 | $14.52 | 178600 |
| 2022-04-06 | 14.18 | $14.03 | 180629 |
| 2022-04-05 | 14.19 | $13.90 | 266600 |
| 2022-04-04 | 14.22 | $14.39 | 527200 |
| 2022-04-01 | 14.21 | $13.58 | 368100 |
| 2022-03-31 | 14.27 | $14.41 | 355131 |
| 2022-03-30 | 14.26 | $14.99 | 231200 |
| 2022-03-29 | 14.18 | $15.12 | 173333 |
| 2022-03-28 | 14.08 | $15.69 | 175800 |
| 2022-03-25 | 13.91 | $15.53 | 138300 |
| 2022-03-24 | 13.74 | $15.89 | 130500 |
| 2022-03-23 | 13.52 | $15.40 | 170500 |
| 2022-03-22 | 13.32 | $15.00 | 163347 |
| 2022-03-21 | 13.14 | $14.13 | 153400 |
| 2022-03-18 | 13.04 | $13.82 | 434900 |
| 2022-03-17 | 12.95 | $13.37 | 156400 |
| 2022-03-16 | 12.91 | $13.32 | 189526 |
| 2022-03-15 | 12.87 | $12.44 | 129200 |
| 2022-03-14 | 12.91 | $12.22 | 113800 |
| 2022-03-11 | 12.98 | $12.47 | 115146 |
| 2022-03-10 | 13.04 | $13.12 | 257400 |
| 2022-03-09 | 13.03 | $13.02 | 210900 |
| 2022-03-08 | 13.03 | $12.26 | 321100 |
| 2022-03-07 | 13.11 | $11.73 | 240505 |
| 2022-03-04 | 13.25 | $11.87 | 209100 |
| 2022-03-03 | 13.40 | $12.52 | 156013 |
| 2022-03-02 | 13.49 | $12.60 | 377200 |
| 2022-03-01 | 13.59 | $12.51 | 169416 |
| 2022-02-28 | 13.70 | $12.90 | 117316 |
| 2022-02-25 | 13.79 | $13.56 | 77843 |
| 2022-02-24 | 13.81 | $13.48 | 300100 |
| 2022-02-23 | 13.84 | $13.12 | 205943 |
| 2022-02-22 | 13.92 | $13.58 | 184236 |
| 2022-02-18 | 13.96 | $13.64 | 881206 |
| 2022-02-17 | 13.99 | $13.90 | 229807 |
| 2022-02-16 | 14.00 | $14.09 | 510300 |
| 2022-02-15 | 13.99 | $13.71 | 231500 |
| 2022-02-14 | 14.02 | $13.87 | 168300 |
| 2022-02-11 | 14.03 | $14.01 | 112507 |
| 2022-02-10 | 14.04 | $14.10 | 108200 |
| 2022-02-09 | 14.03 | $14.68 | 174237 |
| 2022-02-08 | 13.96 | $14.53 | 306800 |
| 2022-02-07 | 13.90 | $14.17 | 377800 |
| 2022-02-04 | 13.87 | $13.97 | 1.1M |
| 2022-02-03 | 13.86 | $14.00 | 430100 |
| 2022-02-02 | 13.85 | $14.40 | 331035 |
| 2022-02-01 | 13.79 | $14.69 | 602400 |
| 2022-01-31 | 13.69 | $14.48 | 287432 |
| 2022-01-28 | 13.61 | $14.14 | 302720 |
| 2022-01-27 | 13.56 | $14.04 | 1.0M |
| 2022-01-26 | 13.50 | $12.78 | 411700 |
| 2022-01-25 | 13.58 | $12.62 | 320600 |
| 2022-01-24 | 13.68 | $12.52 | 627700 |
| 2022-01-21 | 13.80 | $12.52 | 312044 |
| 2022-01-20 | 13.94 | $13.34 | 999102 |
| 2022-01-19 | 14.00 | $13.21 | 537834 |
| 2022-01-18 | 14.09 | $13.42 | 176143 |
| 2022-01-14 | 14.16 | $14.05 | 859841 |
| 2022-01-13 | 14.17 | $14.12 | 507000 |
| 2022-01-12 | 14.17 | $13.23 | 1.5M |
| 2022-01-11 | 14.27 | $13.50 | 187202 |
| 2022-01-10 | 14.35 | $13.55 | 157328 |
| 2022-01-07 | 14.44 | $13.54 | 337510 |
| 2022-01-06 | 14.53 | $13.57 | 137800 |
| 2022-01-05 | 14.63 | $13.39 | 183600 |
| 2022-01-04 | 14.76 | $14.22 | 135000 |
| 2022-01-03 | 14.82 | $14.81 | 278132 |
| 2021-12-31 | 14.82 | $15.71 | 169335 |
| 2021-12-30 | 14.73 | $15.96 | 311000 |
| 2021-12-29 | 14.60 | $15.28 | 273600 |
| 2021-12-28 | 14.53 | $14.99 | 168800 |
| 2021-12-27 | 14.48 | $15.28 | 204100 |
| 2021-12-23 | 14.39 | $14.62 | 126800 |
| 2021-12-22 | 14.37 | $14.40 | 311100 |
| 2021-12-21 | 14.36 | $14.01 | 324000 |
| 2021-12-20 | 14.40 | $14.08 | 149300 |
| 2021-12-17 | 14.44 | $14.63 | 383800 |
| 2021-12-16 | 14.42 | $13.86 | 267900 |
| 2021-12-15 | 14.47 | $13.68 | 237340 |
| 2021-12-14 | 14.56 | $13.07 | 132116 |
| 2021-12-13 | 14.71 | $14.37 | 129832 |
| 2021-12-10 | 14.75 | $14.75 | 230431 |
| 2021-12-09 | 14.75 | $14.85 | 238232 |
| 2021-12-08 | 14.74 | $15.01 | 636200 |
| 2021-12-07 | 14.71 | $14.20 | 480414 |
| 2021-12-06 | 14.77 | $14.12 | 392500 |
| 2021-12-03 | 14.83 | $14.83 | 165444 |
| 2021-12-02 | 14.83 | $14.09 | 95800 |
| 2021-12-01 | 14.91 | $13.84 | 295800 |
| 2021-11-30 | 15.02 | $14.15 | 207300 |
| 2021-11-29 | 15.12 | $14.37 | 188500 |
| 2021-11-26 | 15.20 | $13.94 | 158400 |
| 2021-11-24 | 15.33 | $13.34 | 447300 |
| 2021-11-23 | 15.54 | $12.77 | 210500 |
| 2021-11-22 | 15.83 | $13.53 | 213100 |
| 2021-11-19 | 16.07 | $14.33 | 130144 |
| 2021-11-18 | 16.25 | $14.53 | 182300 |
| 2021-11-17 | 16.43 | $14.57 | 367545 |
| 2021-11-16 | 16.63 | $14.70 | 66727 |
| 2021-11-15 | 16.83 | $15.33 | 93143 |
| 2021-11-12 | 16.99 | $15.53 | 86823 |
| 2021-11-11 | 17.15 | $15.56 | 49800 |
| 2021-11-10 | 17.31 | $15.94 | 150835 |
| 2021-11-09 | 17.46 | $15.88 | 264800 |
| 2021-11-08 | 17.62 | $16.28 | 88534 |
| 2021-11-05 | 17.77 | $16.24 | 79800 |
| 2021-11-04 | 17.93 | $16.71 | 73800 |
| 2021-11-03 | 18.05 | $16.83 | 172042 |
| 2021-11-02 | 18.18 | $16.37 | 250900 |
| 2021-11-01 | 18.37 | $17.27 | 108300 |
| 2021-10-29 | 18.49 | $17.45 | 109000 |
| 2021-10-28 | 18.60 | $17.74 | 89200 |
| 2021-10-27 | 18.69 | $16.92 | 72100 |
| 2021-10-26 | 18.88 | $16.99 | 61100 |
| 2021-10-25 | 19.08 | $17.11 | 73700 |
| 2021-10-22 | 19.28 | $17.40 | 95100 |
| 2021-10-21 | 19.48 | $18.17 | 91535 |
| 2021-10-20 | 19.62 | $18.22 | 101840 |
| 2021-10-19 | 19.77 | $19.03 | 50131 |
| 2021-10-18 | 19.84 | $19.57 | 93800 |
| 2021-10-15 | 19.87 | $19.96 | 40723 |
| 2021-10-14 | 19.86 | $19.71 | 58320 |
| 2021-10-13 | 19.88 | $19.69 | 153200 |
| 2021-10-12 | 19.90 | $19.20 | 141800 |
| 2021-10-11 | 19.97 | $18.85 | 78900 |
| 2021-10-08 | 20.09 | $19.20 | 80030 |
| 2021-10-07 | 20.18 | $19.43 | 145148 |
| 2021-10-06 | 20.26 | $19.05 | 65213 |
| 2021-10-05 | 20.39 | $19.20 | 38329 |
| 2021-10-04 | 20.52 | $18.71 | 83321 |
| 2021-10-01 | 20.71 | $19.38 | 89600 |
| 2021-09-30 | 20.85 | $19.74 | 105200 |
| 2021-09-29 | 20.96 | $19.30 | 135400 |
| 2021-09-28 | 21.14 | $18.60 | 86530 |
| 2021-09-27 | 21.41 | $20.07 | 131000 |
| 2021-09-24 | 21.55 | $20.58 | 103502 |
| 2021-09-23 | 21.65 | $20.45 | 282300 |
| 2021-09-22 | 21.78 | $21.44 | 58200 |
| 2021-09-21 | 21.81 | $21.42 | 66924 |
| 2021-09-20 | 21.85 | $21.12 | 129902 |
| 2021-09-17 | 21.93 | $22.06 | 148231 |
| 2021-09-16 | 21.91 | $21.27 | 260336 |
| 2021-09-15 | 21.98 | $21.94 | 121004 |
| 2021-09-14 | 21.99 | $22.38 | 78935 |
| 2021-09-13 | 21.95 | $22.32 | 34900 |
| 2021-09-10 | 21.91 | $21.96 | 42940 |
| 2021-09-09 | 21.90 | $22.50 | 92300 |
| 2021-09-08 | 21.84 | $22.00 | 106119 |
| 2021-09-07 | 21.82 | $22.46 | 48202 |
| 2021-09-03 | 21.75 | $22.06 | 97300 |
| 2021-09-02 | 21.72 | $22.01 | 155100 |
| 2021-09-01 | 21.69 | $21.75 | 58044 |
| 2021-08-31 | 21.68 | $21.58 | 70636 |
| 2021-08-30 | 21.70 | $20.90 | 138535 |
| 2021-08-27 | 21.78 | $20.98 | 180900 |
| 2021-08-26 | 21.86 | $20.96 | 136216 |
| 2021-08-25 | 21.96 | $21.20 | 76122 |
| 2021-08-24 | 22.04 | $20.87 | 152400 |
| 2021-08-23 | 22.16 | $20.00 | 104100 |
| 2021-08-20 | 22.39 | $20.09 | 117500 |
| 2021-08-19 | 22.63 | $20.32 | 223500 |
| 2021-08-18 | 22.87 | $20.05 | 265124 |
| 2021-08-17 | 23.17 | $20.37 | 184002 |
| 2021-08-16 | 23.47 | $21.02 | 119000 |
| 2021-08-13 | 23.72 | $22.50 | 171600 |
| 2021-08-12 | 23.85 | $22.80 | 228636 |
| 2021-08-11 | 23.96 | $22.86 | 126749 |
| 2021-08-10 | 24.08 | $23.49 | 137200 |
| 2021-08-09 | 24.14 | $23.61 | 52500 |
| 2021-08-06 | 24.20 | $23.22 | 50000 |
| 2021-08-05 | 24.30 | $24.08 | 52200 |
| 2021-08-04 | 24.33 | $24.27 | 69600 |
| 2021-08-03 | 24.33 | $24.19 | 158100 |
| 2021-08-02 | 24.35 | $23.64 | 86562 |
| 2021-07-30 | 24.42 | $23.00 | 87300 |
| 2021-07-29 | 24.57 | $23.89 | 83045 |
| 2021-07-28 | 24.64 | $23.83 | 147500 |
| 2021-07-27 | 24.73 | $22.88 | 405225 |
| 2021-07-26 | 24.92 | $22.72 | 104015 |
| 2021-07-23 | 25.15 | $23.24 | 118200 |
| 2021-07-22 | 25.35 | $23.78 | 91000 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
14.41
2026-07-20
Close Price
$14.12
Vol: 30636
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.55
Average
15.76
Maximum
25.25
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.41 | $14.12 | 30636 |
| 2026-07-17 | 14.45 | $13.90 | 48300 |
| 2026-07-16 | 14.51 | $14.16 | 78700 |
| 2026-07-15 | 14.54 | $13.98 | 150500 |
| 2026-07-14 | 14.59 | $14.05 | 66625 |
| 2026-07-13 | 14.64 | $14.25 | 85504 |
| 2026-07-10 | 14.66 | $14.38 | 63400 |
| 2026-07-09 | 14.68 | $14.48 | 122915 |
| 2026-07-08 | 14.69 | $14.82 | 96700 |
| 2026-07-07 | 14.66 | $14.77 | 130843 |
| 2026-07-06 | 14.63 | $14.87 | 172700 |
| 2026-07-02 | 14.59 | $15.27 | 137800 |
| 2026-07-01 | 14.51 | $15.00 | 201812 |
| 2026-06-30 | 14.46 | $14.84 | 109200 |
| 2026-06-29 | 14.42 | $14.87 | 158200 |
| 2026-06-26 | 14.37 | $14.87 | 202700 |
| 2026-06-25 | 14.31 | $14.73 | 109400 |
| 2026-06-24 | 14.27 | $14.59 | 123301 |
| 2026-06-23 | 14.23 | $14.36 | 120900 |
| 2026-06-22 | 14.22 | $14.20 | 127623 |
| 2026-06-18 | 14.22 | $14.07 | 170200 |
| 2026-06-17 | 14.23 | $13.81 | 67831 |
| 2026-06-16 | 14.27 | $14.02 | 84319 |
| 2026-06-15 | 14.30 | $13.95 | 187600 |
| 2026-06-12 | 14.32 | $14.10 | 101749 |
| 2026-06-11 | 14.34 | $14.57 | 121237 |
| 2026-06-10 | 14.30 | $14.69 | 72200 |
| 2026-06-09 | 14.25 | $14.38 | 80200 |
| 2026-06-08 | 14.23 | $14.44 | 59112 |
| 2026-06-05 | 14.20 | $14.44 | 40702 |
| 2026-06-04 | 14.17 | $14.32 | 55300 |
| 2026-06-03 | 14.15 | $14.50 | 138302 |
| 2026-06-02 | 14.11 | $14.40 | 38915 |
| 2026-06-01 | 14.08 | $14.52 | 84100 |
| 2026-05-29 | 14.03 | $14.01 | 117600 |
| 2026-05-28 | 14.03 | $14.05 | 62700 |
| 2026-05-27 | 14.03 | $13.75 | 179102 |
| 2026-05-26 | 14.06 | $14.06 | 90200 |
| 2026-05-22 | 14.06 | $14.00 | 75800 |
| 2026-05-21 | 14.07 | $14.09 | 78300 |
| 2026-05-20 | 14.07 | $14.22 | 69700 |
| 2026-05-19 | 14.06 | $14.07 | 71208 |
| 2026-05-18 | 14.07 | $14.27 | 81200 |
| 2026-05-15 | 14.08 | $13.97 | 69500 |
| 2026-05-14 | 14.12 | $13.81 | 108800 |
| 2026-05-13 | 14.19 | $14.10 | 75424 |
| 2026-05-12 | 14.23 | $14.19 | 87300 |
| 2026-05-11 | 14.27 | $14.01 | 96339 |
| 2026-05-08 | 14.34 | $13.93 | 55340 |
| 2026-05-07 | 14.42 | $13.91 | 68800 |
| 2026-05-06 | 14.51 | $14.22 | 179019 |
| 2026-05-05 | 14.57 | $13.93 | 51804 |
| 2026-05-04 | 14.67 | $13.98 | 39517 |
| 2026-05-01 | 14.76 | $13.89 | 64700 |
| 2026-04-30 | 14.87 | $14.41 | 99906 |
| 2026-04-29 | 14.93 | $14.07 | 55032 |
| 2026-04-28 | 15.03 | $14.24 | 49700 |
| 2026-04-27 | 15.12 | $13.91 | 60249 |
| 2026-04-24 | 15.24 | $13.97 | 78300 |
| 2026-04-23 | 15.36 | $14.35 | 76519 |
| 2026-04-22 | 15.45 | $15.65 | 104700 |
| 2026-04-21 | 15.41 | $15.86 | 36300 |
| 2026-04-20 | 15.35 | $15.82 | 61041 |
| 2026-04-17 | 15.29 | $15.86 | 69610 |
| 2026-04-16 | 15.22 | $15.75 | 69400 |
| 2026-04-15 | 15.15 | $15.50 | 74800 |
| 2026-04-14 | 15.10 | $15.46 | 64327 |
| 2026-04-13 | 15.05 | $15.66 | 109900 |
| 2026-04-10 | 14.97 | $15.07 | 113500 |
| 2026-04-09 | 14.94 | $15.23 | 127844 |
| 2026-04-08 | 14.89 | $14.94 | 100330 |
| 2026-04-07 | 14.86 | $15.00 | 137120 |
| 2026-04-06 | 14.82 | $14.99 | 197630 |
| 2026-04-02 | 14.78 | $14.96 | 116400 |
| 2026-04-01 | 14.73 | $14.97 | 174634 |
| 2026-03-31 | 14.67 | $14.87 | 123500 |
| 2026-03-30 | 14.62 | $14.92 | 101542 |
| 2026-03-27 | 14.56 | $14.75 | 112812 |
| 2026-03-26 | 14.50 | $14.94 | 125418 |
| 2026-03-25 | 14.42 | $15.16 | 203039 |
| 2026-03-24 | 14.32 | $15.49 | 110927 |
| 2026-03-23 | 14.17 | $15.16 | 119747 |
| 2026-03-20 | 14.05 | $14.69 | 105308 |
| 2026-03-19 | 13.97 | $14.82 | 80016 |
| 2026-03-18 | 13.87 | $14.26 | 93602 |
| 2026-03-17 | 13.83 | $14.30 | 139747 |
| 2026-03-16 | 13.78 | $14.30 | 205143 |
| 2026-03-13 | 13.73 | $13.76 | 130229 |
| 2026-03-12 | 13.74 | $13.50 | 41200 |
| 2026-03-11 | 13.78 | $13.88 | 38103 |
| 2026-03-10 | 13.79 | $14.04 | 77831 |
| 2026-03-09 | 13.79 | $14.01 | 91000 |
| 2026-03-06 | 13.80 | $13.86 | 73817 |
| 2026-03-05 | 13.84 | $13.81 | 71900 |
| 2026-03-04 | 13.88 | $13.44 | 109200 |
| 2026-03-03 | 13.96 | $13.16 | 177900 |
| 2026-03-02 | 14.09 | $13.42 | 104300 |
| 2026-02-27 | 14.19 | $13.60 | 118400 |
| 2026-02-26 | 14.29 | $13.55 | 75300 |
| 2026-02-25 | 14.39 | $13.65 | 73400 |
| 2026-02-24 | 14.49 | $13.86 | 148718 |
| 2026-02-23 | 14.58 | $13.93 | 49430 |
| 2026-02-20 | 14.66 | $14.10 | 58325 |
| 2026-02-19 | 14.73 | $13.98 | 59511 |
| 2026-02-18 | 14.81 | $13.95 | 78228 |
| 2026-02-17 | 14.89 | $13.92 | 62900 |
| 2026-02-13 | 14.98 | $14.07 | 172068 |
| 2026-02-12 | 15.05 | $14.49 | 83941 |
| 2026-02-11 | 15.08 | $15.51 | 118423 |
| 2026-02-10 | 15.01 | $15.54 | 74804 |
| 2026-02-09 | 14.94 | $15.64 | 89700 |
| 2026-02-06 | 14.85 | $15.43 | 113216 |
| 2026-02-05 | 14.78 | $15.00 | 97100 |
| 2026-02-04 | 14.75 | $14.97 | 149100 |
| 2026-02-03 | 14.73 | $14.91 | 155500 |
| 2026-02-02 | 14.72 | $15.31 | 213807 |
| 2026-01-30 | 14.66 | $15.04 | 78436 |
| 2026-01-29 | 14.63 | $14.96 | 117500 |
| 2026-01-28 | 14.61 | $15.01 | 170000 |
| 2026-01-27 | 14.58 | $14.87 | 97300 |
| 2026-01-26 | 14.57 | $14.77 | 120619 |
| 2026-01-23 | 14.57 | $14.65 | 66446 |
| 2026-01-22 | 14.58 | $14.32 | 144900 |
| 2026-01-21 | 14.62 | $13.97 | 129000 |
| 2026-01-20 | 14.70 | $13.66 | 199732 |
| 2026-01-16 | 14.81 | $13.93 | 349300 |
| 2026-01-15 | 14.90 | $14.39 | 141510 |
| 2026-01-14 | 14.95 | $14.56 | 91700 |
| 2026-01-13 | 14.98 | $14.82 | 114237 |
| 2026-01-12 | 14.99 | $15.18 | 84500 |
| 2026-01-09 | 14.95 | $15.04 | 55931 |
| 2026-01-08 | 14.93 | $14.81 | 133641 |
| 2026-01-07 | 14.93 | $14.80 | 183020 |
| 2026-01-06 | 14.92 | $15.51 | 146400 |
| 2026-01-05 | 14.85 | $15.15 | 93934 |
| 2026-01-02 | 14.81 | $14.95 | 120729 |
| 2025-12-31 | 14.79 | $15.41 | 270409 |
| 2025-12-30 | 14.73 | $15.06 | 48000 |
| 2025-12-29 | 14.70 | $14.92 | 52100 |
| 2025-12-26 | 14.68 | $14.95 | 45510 |
| 2025-12-24 | 14.66 | $14.72 | 46214 |
| 2025-12-23 | 14.66 | $14.70 | 107300 |
| 2025-12-22 | 14.67 | $14.81 | 318500 |
| 2025-12-19 | 14.66 | $14.56 | 63500 |
| 2025-12-18 | 14.68 | $14.64 | 56343 |
| 2025-12-17 | 14.69 | $14.55 | 81400 |
| 2025-12-16 | 14.71 | $14.63 | 85126 |
| 2025-12-15 | 14.73 | $14.55 | 104825 |
| 2025-12-12 | 14.75 | $14.55 | 69646 |
| 2025-12-11 | 14.77 | $14.45 | 70600 |
| 2025-12-10 | 14.81 | $14.37 | 67839 |
| 2025-12-09 | 14.85 | $14.27 | 76903 |
| 2025-12-08 | 14.89 | $14.65 | 107327 |
| 2025-12-05 | 14.91 | $14.71 | 59924 |
| 2025-12-04 | 14.91 | $15.20 | 91249 |
| 2025-12-03 | 14.86 | $15.18 | 43716 |
| 2025-12-02 | 14.81 | $15.18 | 65638 |
| 2025-12-01 | 14.75 | $15.08 | 93500 |
| 2025-11-28 | 14.70 | $15.14 | 27300 |
| 2025-11-26 | 14.64 | $14.99 | 60700 |
| 2025-11-25 | 14.59 | $14.74 | 163200 |
| 2025-11-24 | 14.56 | $14.79 | 112444 |
| 2025-11-21 | 14.52 | $14.88 | 91900 |
| 2025-11-20 | 14.48 | $14.60 | 73749 |
| 2025-11-19 | 14.47 | $14.82 | 59026 |
| 2025-11-18 | 14.43 | $14.77 | 100600 |
| 2025-11-17 | 14.40 | $14.48 | 127206 |
| 2025-11-14 | 14.41 | $14.84 | 115700 |
| 2025-11-13 | 14.37 | $14.65 | 68100 |
| 2025-11-12 | 14.36 | $14.45 | 94339 |
| 2025-11-11 | 14.37 | $14.43 | 68561 |
| 2025-11-10 | 14.38 | $14.22 | 55408 |
| 2025-11-07 | 14.41 | $14.08 | 160813 |
| 2025-11-06 | 14.46 | $14.12 | 40500 |
| 2025-11-05 | 14.50 | $14.33 | 52017 |
| 2025-11-04 | 14.53 | $14.13 | 107100 |
| 2025-11-03 | 14.59 | $14.13 | 84100 |
| 2025-10-31 | 14.64 | $14.17 | 112648 |
| 2025-10-30 | 14.71 | $14.22 | 73700 |
| 2025-10-29 | 14.77 | $14.36 | 443800 |
| 2025-10-28 | 14.83 | $14.48 | 94505 |
| 2025-10-27 | 14.87 | $14.58 | 198700 |
| 2025-10-24 | 14.92 | $14.71 | 82311 |
| 2025-10-23 | 14.95 | $15.04 | 88820 |
| 2025-10-22 | 14.96 | $14.89 | 69800 |
| 2025-10-21 | 14.99 | $15.12 | 72400 |
| 2025-10-20 | 15.00 | $14.98 | 65340 |
| 2025-10-17 | 15.03 | $14.90 | 59241 |
| 2025-10-16 | 15.07 | $14.77 | 82000 |
| 2025-10-15 | 15.13 | $14.93 | 136919 |
| 2025-10-14 | 15.18 | $14.66 | 113318 |
| 2025-10-13 | 15.26 | $14.42 | 117800 |
| 2025-10-10 | 15.37 | $14.39 | 86300 |
| 2025-10-09 | 15.49 | $14.97 | 130122 |
| 2025-10-08 | 15.55 | $14.96 | 96000 |
| 2025-10-07 | 15.62 | $15.10 | 242005 |
| 2025-10-06 | 15.68 | $15.51 | 74602 |
| 2025-10-03 | 15.70 | $15.50 | 142847 |
| 2025-10-02 | 15.71 | $15.35 | 211323 |
| 2025-10-01 | 15.74 | $15.48 | 117600 |
| 2025-09-30 | 15.76 | $15.60 | 93322 |
| 2025-09-29 | 15.76 | $15.48 | 92904 |
| 2025-09-26 | 15.77 | $15.50 | 97402 |
| 2025-09-25 | 15.78 | $15.69 | 81000 |
| 2025-09-24 | 15.77 | $16.32 | 108600 |
| 2025-09-23 | 15.69 | $16.17 | 103800 |
| 2025-09-22 | 15.62 | $16.05 | 85600 |
| 2025-09-19 | 15.56 | $15.82 | 48104 |
| 2025-09-18 | 15.51 | $15.96 | 68302 |
| 2025-09-17 | 15.45 | $15.94 | 90428 |
| 2025-09-16 | 15.38 | $15.97 | 48246 |
| 2025-09-15 | 15.31 | $15.67 | 97900 |
| 2025-09-12 | 15.26 | $15.60 | 87300 |
| 2025-09-11 | 15.22 | $15.71 | 165142 |
| 2025-09-10 | 15.16 | $15.19 | 41500 |
| 2025-09-09 | 15.15 | $15.57 | 120300 |
| 2025-09-08 | 15.11 | $15.61 | 235000 |
| 2025-09-05 | 15.05 | $15.04 | 77340 |
| 2025-09-04 | 15.05 | $14.88 | 48203 |
| 2025-09-03 | 15.06 | $15.06 | 89718 |
| 2025-09-02 | 15.05 | $15.03 | 101949 |
| 2025-08-29 | 15.04 | $15.18 | 39600 |
| 2025-08-28 | 15.01 | $15.27 | 44200 |
| 2025-08-27 | 14.96 | $15.10 | 31946 |
| 2025-08-26 | 14.92 | $15.04 | 128900 |
| 2025-08-25 | 14.89 | $15.07 | 61347 |
| 2025-08-22 | 14.85 | $14.98 | 43848 |
| 2025-08-21 | 14.81 | $14.92 | 60444 |
| 2025-08-20 | 14.78 | $14.96 | 76900 |
| 2025-08-19 | 14.74 | $14.95 | 66100 |
| 2025-08-18 | 14.70 | $15.25 | 89342 |
| 2025-08-15 | 14.64 | $15.06 | 89100 |
| 2025-08-14 | 14.59 | $15.42 | 217049 |
| 2025-08-13 | 14.51 | $14.92 | 146032 |
| 2025-08-12 | 14.48 | $14.70 | 70802 |
| 2025-08-11 | 14.47 | $14.74 | 79900 |
| 2025-08-08 | 14.46 | $14.75 | 62200 |
| 2025-08-07 | 14.46 | $14.85 | 95900 |
| 2025-08-06 | 14.45 | $14.70 | 157430 |
| 2025-08-05 | 14.47 | $14.50 | 149828 |
| 2025-08-04 | 14.51 | $14.26 | 126400 |
| 2025-08-01 | 14.59 | $13.68 | 133427 |
| 2025-07-31 | 14.74 | $13.70 | 129700 |
| 2025-07-30 | 14.91 | $13.93 | 136303 |
| 2025-07-29 | 15.07 | $14.18 | 176192 |
| 2025-07-28 | 15.23 | $13.83 | 327200 |
| 2025-07-25 | 15.44 | $14.47 | 70006 |
| 2025-07-24 | 15.61 | $14.63 | 104400 |
| 2025-07-23 | 15.77 | $15.02 | 102133 |
| 2025-07-22 | 15.91 | $15.07 | 161471 |
| 2025-07-21 | 16.05 | $15.03 | 93327 |
| 2025-07-18 | 16.21 | $15.15 | 146500 |
| 2025-07-17 | 16.37 | $15.14 | 89341 |
| 2025-07-16 | 16.55 | $15.26 | 57800 |
| 2025-07-15 | 16.73 | $15.53 | 85700 |
| 2025-07-14 | 16.90 | $15.44 | 92227 |
| 2025-07-11 | 17.09 | $15.66 | 56022 |
| 2025-07-10 | 17.27 | $16.02 | 68538 |
| 2025-07-09 | 17.43 | $16.36 | 74400 |
| 2025-07-08 | 17.56 | $16.50 | 128100 |
| 2025-07-07 | 17.67 | $17.04 | 82836 |
| 2025-07-03 | 17.75 | $17.49 | 100732 |
| 2025-07-02 | 17.78 | $17.54 | 55900 |
| 2025-07-01 | 17.80 | $18.04 | 98100 |
| 2025-06-30 | 17.79 | $17.86 | 80323 |
| 2025-06-27 | 17.79 | $17.57 | 39521 |
| 2025-06-26 | 17.82 | $17.62 | 71701 |
| 2025-06-25 | 17.85 | $17.39 | 46711 |
| 2025-06-24 | 17.91 | $17.66 | 50291 |
| 2025-06-23 | 17.94 | $17.48 | 94900 |
| 2025-06-20 | 18.01 | $17.23 | 203679 |
| 2025-06-18 | 18.10 | $18.34 | 195800 |
| 2025-06-17 | 18.08 | $18.50 | 137300 |
| 2025-06-16 | 18.06 | $18.29 | 115412 |
| 2025-06-13 | 18.06 | $18.11 | 377817 |
| 2025-06-12 | 18.08 | $17.99 | 95500 |
| 2025-06-11 | 18.11 | $17.99 | 86600 |
| 2025-06-10 | 18.16 | $17.76 | 270800 |
| 2025-06-09 | 18.23 | $17.55 | 116500 |
| 2025-06-06 | 18.34 | $17.52 | 49410 |
| 2025-06-05 | 18.45 | $17.80 | 63000 |
| 2025-06-04 | 18.55 | $17.94 | 97600 |
| 2025-06-03 | 18.64 | $18.03 | 128800 |
| 2025-06-02 | 18.72 | $18.52 | 112701 |
| 2025-05-30 | 18.76 | $18.23 | 136921 |
| 2025-05-29 | 18.84 | $18.16 | 82205 |
| 2025-05-28 | 18.92 | $18.31 | 82133 |
| 2025-05-27 | 18.99 | $18.36 | 123634 |
| 2025-05-23 | 19.06 | $18.87 | 104700 |
| 2025-05-22 | 19.09 | $18.91 | 83112 |
| 2025-05-21 | 19.10 | $18.66 | 144900 |
| 2025-05-20 | 19.13 | $18.50 | 110543 |
| 2025-05-19 | 19.19 | $18.81 | 126300 |
| 2025-05-16 | 19.20 | $19.49 | 74026 |
| 2025-05-15 | 19.15 | $19.35 | 81117 |
| 2025-05-14 | 19.10 | $19.00 | 227432 |
| 2025-05-13 | 19.08 | $19.22 | 239739 |
| 2025-05-12 | 19.04 | $19.43 | 359745 |
| 2025-05-09 | 18.96 | $19.61 | 201700 |
| 2025-05-08 | 18.86 | $19.40 | 307200 |
| 2025-05-07 | 18.77 | $19.52 | 202100 |
| 2025-05-06 | 18.66 | $19.06 | 141600 |
| 2025-05-05 | 18.58 | $18.95 | 60900 |
| 2025-05-02 | 18.50 | $19.12 | 123518 |
| 2025-05-01 | 18.40 | $19.38 | 71700 |
| 2025-04-30 | 18.27 | $19.00 | 213600 |
| 2025-04-29 | 18.17 | $19.08 | 108524 |
| 2025-04-28 | 18.06 | $18.71 | 83900 |
| 2025-04-25 | 17.98 | $18.58 | 211000 |
| 2025-04-24 | 17.91 | $18.10 | 223210 |
| 2025-04-23 | 17.89 | $18.40 | 135619 |
| 2025-04-22 | 17.83 | $18.39 | 98129 |
| 2025-04-21 | 17.77 | $17.99 | 183500 |
| 2025-04-17 | 17.76 | $18.20 | 67200 |
| 2025-04-16 | 17.72 | $17.98 | 67204 |
| 2025-04-15 | 17.70 | $17.93 | 50021 |
| 2025-04-14 | 17.68 | $17.96 | 50400 |
| 2025-04-11 | 17.67 | $17.71 | 57008 |
| 2025-04-10 | 17.67 | $17.58 | 66500 |
| 2025-04-09 | 17.69 | $17.71 | 84775 |
| 2025-04-08 | 17.68 | $16.61 | 84800 |
| 2025-04-07 | 17.78 | $16.99 | 89200 |
| 2025-04-04 | 17.84 | $17.08 | 132500 |
| 2025-04-03 | 17.89 | $17.97 | 89829 |
| 2025-04-02 | 17.85 | $18.41 | 71400 |
| 2025-04-01 | 17.76 | $18.07 | 133800 |
| 2025-03-31 | 17.70 | $17.93 | 117500 |
| 2025-03-28 | 17.64 | $17.87 | 83400 |
| 2025-03-27 | 17.58 | $18.00 | 108100 |
| 2025-03-26 | 17.51 | $17.94 | 91738 |
| 2025-03-25 | 17.43 | $18.07 | 95300 |
| 2025-03-24 | 17.34 | $17.84 | 66500 |
| 2025-03-21 | 17.27 | $17.93 | 101908 |
| 2025-03-20 | 17.18 | $17.99 | 80706 |
| 2025-03-19 | 17.09 | $18.00 | 128317 |
| 2025-03-18 | 17.00 | $18.01 | 118024 |
| 2025-03-17 | 16.90 | $17.95 | 71726 |
| 2025-03-14 | 16.81 | $18.03 | 208500 |
| 2025-03-13 | 16.71 | $16.22 | 61496 |
| 2025-03-12 | 16.78 | $16.15 | 118500 |
| 2025-03-11 | 16.87 | $15.89 | 141300 |
| 2025-03-10 | 16.98 | $16.97 | 86200 |
| 2025-03-07 | 16.98 | $17.13 | 76422 |
| 2025-03-06 | 16.97 | $16.64 | 120944 |
| 2025-03-05 | 17.01 | $16.91 | 94500 |
| 2025-03-04 | 17.01 | $16.43 | 101203 |
| 2025-03-03 | 17.06 | $16.45 | 105200 |
| 2025-02-28 | 17.10 | $16.76 | 109136 |
| 2025-02-27 | 17.12 | $16.99 | 86400 |
| 2025-02-26 | 17.11 | $16.80 | 89132 |
| 2025-02-25 | 17.12 | $17.27 | 99217 |
| 2025-02-24 | 17.08 | $16.97 | 71400 |
| 2025-02-21 | 17.07 | $17.35 | 64918 |
| 2025-02-20 | 17.01 | $17.51 | 94800 |
| 2025-02-19 | 16.93 | $17.99 | 146839 |
| 2025-02-18 | 16.79 | $17.73 | 118847 |
| 2025-02-14 | 16.67 | $17.68 | 101200 |
| 2025-02-13 | 16.54 | $17.35 | 110100 |
| 2025-02-12 | 16.43 | $16.82 | 100911 |
| 2025-02-11 | 16.37 | $16.80 | 134200 |
| 2025-02-10 | 16.31 | $16.60 | 119038 |
| 2025-02-07 | 16.25 | $16.58 | 104802 |
| 2025-02-06 | 16.19 | $16.68 | 120830 |
| 2025-02-05 | 16.11 | $15.90 | 89500 |
| 2025-02-04 | 16.10 | $16.47 | 93719 |
| 2025-02-03 | 16.03 | $16.15 | 79900 |
| 2025-01-31 | 15.99 | $16.15 | 140100 |
| 2025-01-30 | 15.94 | $16.84 | 109100 |
| 2025-01-29 | 15.83 | $16.38 | 97505 |
| 2025-01-28 | 15.75 | $16.46 | 138804 |
| 2025-01-27 | 15.67 | $16.61 | 123100 |
| 2025-01-24 | 15.57 | $16.37 | 116943 |
| 2025-01-23 | 15.48 | $15.84 | 103003 |
| 2025-01-22 | 15.45 | $15.74 | 77227 |
| 2025-01-21 | 15.42 | $15.66 | 55100 |
| 2025-01-17 | 15.40 | $15.74 | 68702 |
| 2025-01-16 | 15.36 | $15.65 | 71100 |
| 2025-01-15 | 15.33 | $15.64 | 85600 |
| 2025-01-14 | 15.30 | $15.21 | 57833 |
| 2025-01-13 | 15.32 | $15.20 | 88000 |
| 2025-01-10 | 15.34 | $14.95 | 110501 |
| 2025-01-08 | 15.39 | $15.08 | 149444 |
| 2025-01-07 | 15.43 | $15.03 | 66500 |
| 2025-01-06 | 15.48 | $14.88 | 65120 |
| 2025-01-03 | 15.55 | $15.00 | 71100 |
| 2025-01-02 | 15.62 | $15.63 | 69237 |
| 2024-12-31 | 15.63 | $15.88 | 98100 |
| 2024-12-30 | 15.62 | $15.78 | 103500 |
| 2024-12-27 | 15.62 | $15.85 | 83503 |
| 2024-12-26 | 15.61 | $15.91 | 87638 |
| 2024-12-24 | 15.61 | $15.57 | 49040 |
| 2024-12-23 | 15.65 | $15.50 | 76235 |
| 2024-12-20 | 15.69 | $15.50 | 118410 |
| 2024-12-19 | 15.75 | $15.24 | 105536 |
| 2024-12-18 | 15.83 | $14.58 | 127100 |
| 2024-12-17 | 15.98 | $15.13 | 175500 |
| 2024-12-16 | 16.09 | $15.33 | 141720 |
| 2024-12-13 | 16.18 | $15.64 | 129300 |
| 2024-12-12 | 16.24 | $15.67 | 112238 |
| 2024-12-11 | 16.31 | $16.09 | 154740 |
| 2024-12-10 | 16.35 | $16.05 | 92636 |
| 2024-12-09 | 16.39 | $16.03 | 121032 |
| 2024-12-06 | 16.45 | $16.11 | 134300 |
| 2024-12-05 | 16.51 | $16.40 | 99700 |
| 2024-12-04 | 16.55 | $16.18 | 67300 |
| 2024-12-03 | 16.62 | $15.96 | 317149 |
| 2024-12-02 | 16.72 | $16.59 | 140445 |
| 2024-11-29 | 16.76 | $16.23 | 71536 |
| 2024-11-27 | 16.83 | $16.73 | 79100 |
| 2024-11-26 | 16.86 | $17.05 | 94200 |
| 2024-11-25 | 16.86 | $16.86 | 64900 |
| 2024-11-22 | 16.88 | $16.74 | 86300 |
| 2024-11-21 | 16.90 | $16.26 | 78301 |
| 2024-11-20 | 16.98 | $16.36 | 67933 |
| 2024-11-19 | 17.05 | $16.27 | 75940 |
| 2024-11-18 | 17.12 | $16.43 | 181903 |
| 2024-11-15 | 17.19 | $16.01 | 203207 |
| 2024-11-14 | 17.29 | $16.16 | 215401 |
| 2024-11-13 | 17.38 | $17.30 | 149223 |
| 2024-11-12 | 17.36 | $17.52 | 108039 |
| 2024-11-11 | 17.31 | $17.96 | 110809 |
| 2024-11-08 | 17.22 | $17.77 | 105900 |
| 2024-11-07 | 17.13 | $17.84 | 210600 |
| 2024-11-06 | 17.03 | $17.89 | 152636 |
| 2024-11-05 | 16.92 | $18.09 | 81132 |
| 2024-11-04 | 16.78 | $17.63 | 107940 |
| 2024-11-01 | 16.68 | $17.17 | 123952 |
| 2024-10-31 | 16.63 | $16.76 | 148900 |
| 2024-10-30 | 16.61 | $16.85 | 95748 |
| 2024-10-29 | 16.58 | $16.78 | 71113 |
| 2024-10-28 | 16.57 | $16.73 | 87900 |
| 2024-10-25 | 16.56 | $16.56 | 88800 |
| 2024-10-24 | 16.57 | $16.96 | 112820 |
| 2024-10-23 | 16.54 | $16.80 | 209914 |
| 2024-10-22 | 16.53 | $16.40 | 196200 |
| 2024-10-21 | 16.55 | $16.47 | 114032 |
| 2024-10-18 | 16.57 | $16.34 | 116100 |
| 2024-10-17 | 16.60 | $16.61 | 123700 |
| 2024-10-16 | 16.60 | $16.35 | 189300 |
| 2024-10-15 | 16.63 | $16.51 | 145415 |
| 2024-10-14 | 16.65 | $16.52 | 116648 |
| 2024-10-11 | 16.66 | $16.27 | 155000 |
| 2024-10-10 | 16.70 | $16.02 | 120116 |
| 2024-10-09 | 16.76 | $16.34 | 123500 |
| 2024-10-08 | 16.79 | $16.54 | 117800 |
| 2024-10-07 | 16.80 | $16.85 | 117800 |
| 2024-10-04 | 16.77 | $16.94 | 168335 |
| 2024-10-03 | 16.73 | $16.73 | 95400 |
| 2024-10-02 | 16.71 | $17.13 | 127212 |
| 2024-10-01 | 16.65 | $17.29 | 100300 |
| 2024-09-30 | 16.58 | $17.07 | 136600 |
| 2024-09-27 | 16.52 | $17.06 | 103600 |
| 2024-09-26 | 16.46 | $17.06 | 94100 |
| 2024-09-25 | 16.41 | $16.52 | 124900 |
| 2024-09-24 | 16.41 | $16.54 | 111100 |
| 2024-09-23 | 16.42 | $16.16 | 111313 |
| 2024-09-20 | 16.47 | $16.40 | 113300 |
| 2024-09-19 | 16.51 | $16.83 | 97718 |
| 2024-09-18 | 16.51 | $16.43 | 103600 |
| 2024-09-17 | 16.57 | $16.65 | 118800 |
| 2024-09-16 | 16.61 | $16.50 | 162600 |
| 2024-09-13 | 16.67 | $16.25 | 354100 |
| 2024-09-12 | 16.77 | $16.18 | 161809 |
| 2024-09-11 | 16.89 | $15.88 | 149741 |
| 2024-09-10 | 17.04 | $15.74 | 132400 |
| 2024-09-09 | 17.21 | $16.09 | 110249 |
| 2024-09-06 | 17.36 | $16.15 | 127900 |
| 2024-09-05 | 17.51 | $16.89 | 144745 |
| 2024-09-04 | 17.58 | $16.80 | 182400 |
| 2024-09-03 | 17.66 | $16.52 | 236400 |
| 2024-08-30 | 17.78 | $16.30 | 658234 |
| 2024-08-29 | 17.91 | $17.30 | 123900 |
| 2024-08-28 | 17.96 | $17.29 | 180942 |
| 2024-08-27 | 18.01 | $18.05 | 141030 |
| 2024-08-26 | 17.98 | $17.90 | 79900 |
| 2024-08-23 | 17.97 | $18.17 | 59729 |
| 2024-08-22 | 17.93 | $18.17 | 81019 |
| 2024-08-21 | 17.89 | $18.47 | 67140 |
| 2024-08-20 | 17.82 | $18.47 | 120300 |
| 2024-08-19 | 17.75 | $18.57 | 58413 |
| 2024-08-16 | 17.67 | $18.26 | 94912 |
| 2024-08-15 | 17.61 | $18.92 | 216000 |
| 2024-08-14 | 17.49 | $17.75 | 100800 |
| 2024-08-13 | 17.48 | $17.63 | 162503 |
| 2024-08-12 | 17.49 | $17.47 | 101200 |
| 2024-08-09 | 17.51 | $17.76 | 62800 |
| 2024-08-08 | 17.51 | $17.16 | 162700 |
| 2024-08-07 | 17.57 | $16.82 | 97549 |
| 2024-08-06 | 17.66 | $16.56 | 228100 |
| 2024-08-05 | 17.79 | $16.88 | 152242 |
| 2024-08-02 | 17.88 | $17.31 | 130700 |
| 2024-08-01 | 17.94 | $17.60 | 171417 |
| 2024-07-31 | 17.96 | $17.95 | 74800 |
| 2024-07-30 | 17.95 | $17.92 | 99600 |
| 2024-07-29 | 17.93 | $17.87 | 108702 |
| 2024-07-26 | 17.92 | $18.05 | 125630 |
| 2024-07-25 | 17.89 | $17.72 | 127600 |
| 2024-07-24 | 17.88 | $17.87 | 65728 |
| 2024-07-23 | 17.86 | $18.18 | 96620 |
| 2024-07-22 | 17.80 | $18.48 | 106411 |
| 2024-07-19 | 17.70 | $17.73 | 111936 |
| 2024-07-18 | 17.67 | $17.74 | 151900 |
| 2024-07-17 | 17.64 | $18.44 | 122900 |
| 2024-07-16 | 17.53 | $18.87 | 134800 |
| 2024-07-15 | 17.37 | $17.73 | 116109 |
| 2024-07-12 | 17.32 | $17.81 | 119000 |
| 2024-07-11 | 17.25 | $17.71 | 111124 |
| 2024-07-10 | 17.18 | $17.62 | 112438 |
| 2024-07-09 | 17.11 | $17.73 | 166600 |
| 2024-07-08 | 17.03 | $17.38 | 139300 |
| 2024-07-05 | 16.97 | $16.98 | 263637 |
| 2024-07-03 | 16.94 | $17.14 | 116200 |
| 2024-07-02 | 16.90 | $17.03 | 152000 |
| 2024-07-01 | 16.86 | $17.06 | 142235 |
| 2024-06-28 | 16.81 | $17.65 | 178413 |
| 2024-06-27 | 16.71 | $17.32 | 75714 |
| 2024-06-26 | 16.63 | $17.11 | 138529 |
| 2024-06-25 | 16.58 | $16.76 | 177940 |
| 2024-06-24 | 16.57 | $16.79 | 202521 |
| 2024-06-21 | 16.57 | $16.64 | 473600 |
| 2024-06-20 | 16.59 | $16.61 | 114033 |
| 2024-06-18 | 16.62 | $17.24 | 93657 |
| 2024-06-17 | 16.61 | $17.29 | 216500 |
| 2024-06-14 | 16.60 | $17.03 | 307200 |
| 2024-06-13 | 16.63 | $16.07 | 74811 |
| 2024-06-12 | 16.76 | $16.10 | 126800 |
| 2024-06-11 | 16.90 | $16.44 | 222100 |
| 2024-06-10 | 17.02 | $15.87 | 91700 |
| 2024-06-07 | 17.21 | $16.19 | 112439 |
| 2024-06-06 | 17.37 | $16.10 | 250900 |
| 2024-06-05 | 17.56 | $15.79 | 83049 |
| 2024-06-04 | 17.78 | $15.76 | 87628 |
| 2024-06-03 | 18.02 | $16.37 | 95847 |
| 2024-05-31 | 18.21 | $16.65 | 53904 |
| 2024-05-30 | 18.37 | $16.92 | 57904 |
| 2024-05-29 | 18.51 | $17.15 | 97945 |
| 2024-05-28 | 18.63 | $17.71 | 118900 |
| 2024-05-24 | 18.70 | $18.33 | 109436 |
| 2024-05-23 | 18.71 | $18.51 | 102100 |
| 2024-05-22 | 18.69 | $18.60 | 76228 |
| 2024-05-21 | 18.65 | $19.45 | 109900 |
| 2024-05-20 | 18.52 | $19.81 | 159600 |
| 2024-05-17 | 18.34 | $19.39 | 114235 |
| 2024-05-16 | 18.18 | $19.14 | 220824 |
| 2024-05-15 | 18.04 | $19.03 | 210842 |
| 2024-05-14 | 17.89 | $18.66 | 181500 |
| 2024-05-13 | 17.76 | $18.49 | 164900 |
| 2024-05-10 | 17.65 | $18.27 | 157600 |
| 2024-05-09 | 17.55 | $18.18 | 116200 |
| 2024-05-08 | 17.45 | $18.62 | 144000 |
| 2024-05-07 | 17.31 | $18.05 | 70900 |
| 2024-05-06 | 17.22 | $17.87 | 65237 |
| 2024-05-03 | 17.15 | $17.97 | 76400 |
| 2024-05-02 | 17.07 | $17.42 | 80000 |
| 2024-05-01 | 17.04 | $17.28 | 93812 |
| 2024-04-30 | 17.04 | $17.23 | 96918 |
| 2024-04-29 | 17.04 | $17.92 | 99100 |
| 2024-04-26 | 16.98 | $17.94 | 77808 |
| 2024-04-25 | 16.92 | $17.35 | 104700 |
| 2024-04-24 | 16.92 | $16.62 | 75300 |
| 2024-04-23 | 17.01 | $16.43 | 121600 |
| 2024-04-22 | 17.12 | $16.28 | 73948 |
| 2024-04-19 | 17.27 | $16.02 | 97636 |
| 2024-04-18 | 17.47 | $16.03 | 186100 |
| 2024-04-17 | 17.70 | $16.27 | 165300 |
| 2024-04-16 | 17.92 | $16.95 | 118500 |
| 2024-04-15 | 18.11 | $16.90 | 95300 |
| 2024-04-12 | 18.32 | $16.96 | 41018 |
| 2024-04-11 | 18.54 | $17.50 | 45400 |
| 2024-04-10 | 18.72 | $17.50 | 81500 |
| 2024-04-09 | 18.92 | $17.86 | 411826 |
| 2024-04-08 | 19.10 | $17.92 | 112445 |
| 2024-04-05 | 19.28 | $18.05 | 136504 |
| 2024-04-04 | 19.47 | $18.13 | 57423 |
| 2024-04-03 | 19.65 | $18.40 | 79200 |
| 2024-04-02 | 19.82 | $18.27 | 73043 |
| 2024-04-01 | 20.02 | $18.53 | 73500 |
| 2024-03-28 | 20.19 | $18.58 | 110200 |
| 2024-03-27 | 20.37 | $18.63 | 283000 |
| 2024-03-26 | 20.56 | $18.73 | 183800 |
| 2024-03-25 | 20.75 | $19.41 | 203509 |
| 2024-03-22 | 20.87 | $20.55 | 103234 |
| 2024-03-21 | 20.89 | $21.13 | 106600 |
| 2024-03-20 | 20.84 | $21.30 | 91800 |
| 2024-03-19 | 20.77 | $21.36 | 130928 |
| 2024-03-18 | 20.69 | $21.69 | 214900 |
| 2024-03-15 | 20.57 | $21.59 | 511928 |
| 2024-03-14 | 20.44 | $20.29 | 278687 |
| 2024-03-13 | 20.45 | $20.90 | 388800 |
| 2024-03-12 | 20.39 | $20.74 | 118920 |
| 2024-03-11 | 20.35 | $20.43 | 53300 |
| 2024-03-08 | 20.34 | $20.71 | 131900 |
| 2024-03-07 | 20.30 | $20.19 | 46900 |
| 2024-03-06 | 20.31 | $20.23 | 45412 |
| 2024-03-05 | 20.32 | $20.29 | 75526 |
| 2024-03-04 | 20.32 | $20.44 | 55727 |
| 2024-03-01 | 20.31 | $20.58 | 77200 |
| 2024-02-29 | 20.28 | $20.64 | 79400 |
| 2024-02-28 | 20.24 | $20.78 | 79200 |
| 2024-02-27 | 20.18 | $20.38 | 35300 |
| 2024-02-26 | 20.16 | $20.05 | 35185 |
| 2024-02-23 | 20.17 | $19.99 | 60121 |
| 2024-02-22 | 20.19 | $20.50 | 105800 |
| 2024-02-21 | 20.16 | $19.69 | 100318 |
| 2024-02-20 | 20.21 | $19.85 | 132124 |
| 2024-02-16 | 20.25 | $19.62 | 100103 |
| 2024-02-15 | 20.32 | $19.95 | 50800 |
| 2024-02-14 | 20.37 | $20.51 | 187232 |
| 2024-02-13 | 20.38 | $20.28 | 42034 |
| 2024-02-12 | 20.41 | $21.02 | 85125 |
| 2024-02-09 | 20.37 | $20.90 | 84400 |
| 2024-02-08 | 20.35 | $20.39 | 94919 |
| 2024-02-07 | 20.37 | $19.99 | 85600 |
| 2024-02-06 | 20.44 | $20.23 | 97000 |
| 2024-02-05 | 20.49 | $20.44 | 111115 |
| 2024-02-02 | 20.52 | $20.08 | 124005 |
| 2024-02-01 | 20.59 | $20.59 | 117513 |
| 2024-01-31 | 20.61 | $19.62 | 93747 |
| 2024-01-30 | 20.74 | $19.65 | 122503 |
| 2024-01-29 | 20.87 | $19.65 | 115332 |
| 2024-01-26 | 21.01 | $20.31 | 116051 |
| 2024-01-25 | 21.10 | $20.63 | 117818 |
| 2024-01-24 | 21.17 | $20.25 | 102100 |
| 2024-01-23 | 21.28 | $20.47 | 120014 |
| 2024-01-22 | 21.37 | $20.18 | 287500 |
| 2024-01-19 | 21.50 | $22.37 | 105400 |
| 2024-01-18 | 21.41 | $22.21 | 125534 |
| 2024-01-17 | 21.34 | $21.94 | 156930 |
| 2024-01-16 | 21.29 | $21.36 | 177800 |
| 2024-01-12 | 21.29 | $21.11 | 135000 |
| 2024-01-11 | 21.31 | $21.12 | 159900 |
| 2024-01-10 | 21.34 | $20.91 | 119345 |
| 2024-01-09 | 21.39 | $20.81 | 94900 |
| 2024-01-08 | 21.44 | $21.15 | 234600 |
| 2024-01-05 | 21.47 | $20.83 | 232635 |
| 2024-01-04 | 21.53 | $21.02 | 135551 |
| 2024-01-03 | 21.57 | $21.46 | 113503 |
| 2024-01-02 | 21.57 | $21.29 | 123717 |
| 2023-12-29 | 21.57 | $21.93 | 109300 |
| 2023-12-28 | 21.51 | $21.76 | 74247 |
| 2023-12-27 | 21.46 | $21.97 | 190200 |
| 2023-12-26 | 21.38 | $22.11 | 197724 |
| 2023-12-22 | 21.27 | $21.76 | 218127 |
| 2023-12-21 | 21.20 | $21.72 | 79444 |
| 2023-12-20 | 21.12 | $21.41 | 136700 |
| 2023-12-19 | 21.06 | $21.74 | 88000 |
| 2023-12-18 | 20.96 | $21.22 | 79316 |
| 2023-12-15 | 20.89 | $21.20 | 282400 |
| 2023-12-14 | 20.82 | $21.05 | 207600 |
| 2023-12-13 | 20.74 | $21.30 | 169200 |
| 2023-12-12 | 20.63 | $21.01 | 195700 |
| 2023-12-11 | 20.53 | $21.10 | 226244 |
| 2023-12-08 | 20.40 | $21.36 | 300629 |
| 2023-12-07 | 20.23 | $21.78 | 202925 |
| 2023-12-06 | 20.00 | $21.11 | 287315 |
| 2023-12-05 | 19.81 | $20.51 | 95400 |
| 2023-12-04 | 19.67 | $20.50 | 106723 |
| 2023-12-01 | 19.51 | $20.45 | 97200 |
| 2023-11-30 | 19.33 | $20.46 | 142048 |
| 2023-11-29 | 19.14 | $20.56 | 229600 |
| 2023-11-28 | 18.92 | $20.22 | 207600 |
| 2023-11-27 | 18.72 | $20.23 | 335700 |
| 2023-11-24 | 18.49 | $20.33 | 187300 |
| 2023-11-22 | 18.23 | $20.01 | 332600 |
| 2023-11-21 | 17.98 | $19.48 | 309600 |
| 2023-11-20 | 17.77 | $19.40 | 305229 |
| 2023-11-17 | 17.54 | $18.94 | 268000 |
| 2023-11-16 | 17.35 | $18.34 | 220800 |
| 2023-11-15 | 17.19 | $18.63 | 244800 |
| 2023-11-14 | 17.00 | $18.02 | 797707 |
| 2023-11-13 | 16.85 | $17.60 | 209100 |
| 2023-11-10 | 16.73 | $17.44 | 104273 |
| 2023-11-09 | 16.62 | $17.09 | 121200 |
| 2023-11-08 | 16.53 | $17.31 | 158100 |
| 2023-11-07 | 16.42 | $17.49 | 120100 |
| 2023-11-06 | 16.27 | $17.16 | 102010 |
| 2023-11-03 | 16.15 | $17.10 | 198500 |
| 2023-11-02 | 16.02 | $17.16 | 261900 |
| 2023-11-01 | 15.88 | $16.66 | 205210 |
| 2023-10-31 | 15.78 | $16.10 | 118900 |
| 2023-10-30 | 15.72 | $16.24 | 247700 |
| 2023-10-27 | 15.65 | $16.01 | 269100 |
| 2023-10-26 | 15.60 | $16.24 | 89342 |
| 2023-10-25 | 15.53 | $16.01 | 99526 |
| 2023-10-24 | 15.47 | $15.85 | 93900 |
| 2023-10-23 | 15.44 | $15.56 | 119600 |
| 2023-10-20 | 15.43 | $15.41 | 96000 |
| 2023-10-19 | 15.43 | $15.48 | 98300 |
| 2023-10-18 | 15.43 | $15.46 | 245500 |
| 2023-10-17 | 15.43 | $15.80 | 156149 |
| 2023-10-16 | 15.40 | $15.83 | 292307 |
| 2023-10-13 | 15.37 | $15.40 | 334345 |
| 2023-10-12 | 15.38 | $15.43 | 168134 |
| 2023-10-11 | 15.39 | $15.59 | 124125 |
| 2023-10-10 | 15.39 | $15.21 | 109200 |
| 2023-10-09 | 15.43 | $14.80 | 163843 |
| 2023-10-06 | 15.52 | $14.93 | 119720 |
| 2023-10-05 | 15.61 | $14.82 | 65300 |
| 2023-10-04 | 15.70 | $15.38 | 161200 |
| 2023-10-03 | 15.75 | $15.02 | 60500 |
| 2023-10-02 | 15.83 | $15.61 | 123620 |
| 2023-09-29 | 15.86 | $15.80 | 180633 |
| 2023-09-28 | 15.87 | $16.05 | 117529 |
| 2023-09-27 | 15.85 | $15.75 | 175800 |
| 2023-09-26 | 15.85 | $15.56 | 175407 |
| 2023-09-25 | 15.87 | $16.01 | 217700 |
| 2023-09-22 | 15.84 | $15.39 | 118439 |
| 2023-09-21 | 15.87 | $15.45 | 125811 |
| 2023-09-20 | 15.88 | $15.99 | 99119 |
| 2023-09-19 | 15.84 | $15.59 | 79516 |
| 2023-09-18 | 15.83 | $15.89 | 136100 |
| 2023-09-15 | 15.79 | $15.68 | 148804 |
| 2023-09-14 | 15.76 | $16.05 | 130823 |
| 2023-09-13 | 15.69 | $16.55 | 165805 |
| 2023-09-12 | 15.57 | $16.82 | 293300 |
| 2023-09-11 | 15.41 | $16.86 | 516330 |
| 2023-09-08 | 15.24 | $16.01 | 163807 |
| 2023-09-07 | 15.15 | $15.34 | 106701 |
| 2023-09-06 | 15.12 | $15.69 | 162800 |
| 2023-09-05 | 15.06 | $15.85 | 248200 |
| 2023-09-01 | 14.98 | $15.97 | 346324 |
| 2023-08-31 | 14.89 | $15.07 | 192300 |
| 2023-08-30 | 14.88 | $15.31 | 116731 |
| 2023-08-29 | 14.85 | $15.11 | 538100 |
| 2023-08-28 | 14.85 | $14.66 | 354800 |
| 2023-08-25 | 14.89 | $14.54 | 159300 |
| 2023-08-24 | 14.95 | $14.68 | 191100 |
| 2023-08-23 | 15.00 | $14.71 | 168100 |
| 2023-08-22 | 15.05 | $14.65 | 144548 |
| 2023-08-21 | 15.12 | $14.59 | 82044 |
| 2023-08-18 | 15.19 | $14.76 | 266642 |
| 2023-08-17 | 15.25 | $14.57 | 184030 |
| 2023-08-16 | 15.33 | $14.65 | 211630 |
| 2023-08-15 | 15.42 | $15.10 | 264704 |
| 2023-08-14 | 15.46 | $15.07 | 132048 |
| 2023-08-11 | 15.51 | $15.28 | 171600 |
| 2023-08-10 | 15.54 | $15.52 | 159200 |
| 2023-08-09 | 15.54 | $15.29 | 185239 |
| 2023-08-08 | 15.57 | $15.36 | 153400 |
| 2023-08-07 | 15.59 | $15.23 | 120400 |
| 2023-08-04 | 15.62 | $15.41 | 72113 |
| 2023-08-03 | 15.62 | $15.54 | 78800 |
| 2023-08-02 | 15.61 | $15.55 | 111913 |
| 2023-08-01 | 15.60 | $16.01 | 169536 |
| 2023-07-31 | 15.52 | $15.73 | 185500 |
| 2023-07-28 | 15.47 | $15.68 | 160900 |
| 2023-07-27 | 15.42 | $15.45 | 279322 |
| 2023-07-26 | 15.37 | $15.59 | 156200 |
| 2023-07-25 | 15.31 | $15.73 | 281000 |
| 2023-07-24 | 15.21 | $15.44 | 240800 |
| 2023-07-21 | 15.14 | $15.88 | 152518 |
| 2023-07-20 | 15.02 | $15.73 | 155913 |
| 2023-07-19 | 14.90 | $15.71 | 226300 |
| 2023-07-18 | 14.77 | $15.96 | 382015 |
| 2023-07-17 | 14.61 | $15.55 | 319800 |
| 2023-07-14 | 14.47 | $15.34 | 318522 |
| 2023-07-13 | 14.34 | $15.35 | 271120 |
| 2023-07-12 | 14.21 | $14.87 | 322700 |
| 2023-07-11 | 14.10 | $15.56 | 412310 |
| 2023-07-10 | 13.92 | $14.48 | 247632 |
| 2023-07-07 | 13.84 | $14.66 | 272300 |
| 2023-07-06 | 13.73 | $14.19 | 272024 |
| 2023-07-05 | 13.65 | $14.47 | 307600 |
| 2023-07-03 | 13.54 | $14.02 | 151848 |
| 2023-06-30 | 13.47 | $14.04 | 230609 |
| 2023-06-29 | 13.38 | $13.91 | 150100 |
| 2023-06-28 | 13.30 | $13.39 | 188100 |
| 2023-06-27 | 13.25 | $13.28 | 189700 |
| 2023-06-26 | 13.22 | $13.49 | 252623 |
| 2023-06-23 | 13.16 | $13.80 | 170409 |
| 2023-06-22 | 13.06 | $13.86 | 174300 |
| 2023-06-21 | 12.95 | $13.88 | 209244 |
| 2023-06-20 | 12.83 | $13.16 | 384100 |
| 2023-06-16 | 12.77 | $13.25 | 372107 |
| 2023-06-15 | 12.69 | $13.30 | 180137 |
| 2023-06-14 | 12.60 | $13.14 | 156414 |
| 2023-06-13 | 12.51 | $13.17 | 156425 |
| 2023-06-12 | 12.42 | $13.03 | 110800 |
| 2023-06-09 | 12.33 | $12.88 | 73800 |
| 2023-06-08 | 12.25 | $12.84 | 226011 |
| 2023-06-07 | 12.16 | $12.65 | 139900 |
| 2023-06-06 | 12.09 | $12.65 | 209600 |
| 2023-06-05 | 12.00 | $12.42 | 143834 |
| 2023-06-02 | 11.94 | $12.58 | 123819 |
| 2023-06-01 | 11.85 | $11.84 | 107904 |
| 2023-05-31 | 11.83 | $11.73 | 411429 |
| 2023-05-30 | 11.82 | $12.07 | 168800 |
| 2023-05-26 | 11.77 | $12.65 | 181907 |
| 2023-05-25 | 11.67 | $12.70 | 440248 |
| 2023-05-24 | 11.55 | $11.85 | 373644 |
| 2023-05-23 | 11.51 | $11.84 | 199007 |
| 2023-05-22 | 11.48 | $11.87 | 159424 |
| 2023-05-19 | 11.44 | $11.89 | 398500 |
| 2023-05-18 | 11.41 | $11.58 | 280114 |
| 2023-05-17 | 11.40 | $11.31 | 65600 |
| 2023-05-16 | 11.43 | $11.39 | 102314 |
| 2023-05-15 | 11.45 | $11.60 | 77125 |
| 2023-05-12 | 11.46 | $11.56 | 90500 |
| 2023-05-11 | 11.48 | $11.22 | 243626 |
| 2023-05-10 | 11.55 | $11.27 | 173204 |
| 2023-05-09 | 11.61 | $11.48 | 155300 |
| 2023-05-08 | 11.66 | $11.06 | 509500 |
| 2023-05-05 | 11.76 | $11.36 | 176400 |
| 2023-05-04 | 11.82 | $10.77 | 112600 |
| 2023-05-03 | 11.94 | $11.12 | 141544 |
| 2023-05-02 | 12.02 | $11.59 | 101941 |
| 2023-05-01 | 12.05 | $11.72 | 102628 |
| 2023-04-28 | 12.07 | $11.51 | 175500 |
| 2023-04-27 | 12.10 | $11.58 | 178600 |
| 2023-04-26 | 12.13 | $11.76 | 155320 |
| 2023-04-25 | 12.13 | $11.89 | 250500 |
| 2023-04-24 | 12.11 | $12.41 | 246937 |
| 2023-04-21 | 12.04 | $12.09 | 128200 |
| 2023-04-20 | 11.99 | $12.05 | 148600 |
| 2023-04-19 | 11.93 | $12.19 | 150341 |
| 2023-04-18 | 11.86 | $12.44 | 221628 |
| 2023-04-17 | 11.75 | $12.65 | 547202 |
| 2023-04-14 | 11.61 | $13.54 | 255300 |
| 2023-04-13 | 11.38 | $13.20 | 364634 |
| 2023-04-12 | 11.17 | $12.90 | 327000 |
| 2023-04-11 | 10.98 | $12.30 | 356044 |
| 2023-04-10 | 10.84 | $11.69 | 305116 |
| 2023-04-06 | 10.75 | $11.01 | 386800 |
| 2023-04-05 | 10.74 | $10.60 | 196226 |
| 2023-04-04 | 10.78 | $10.32 | 133600 |
| 2023-04-03 | 10.85 | $10.68 | 136746 |
| 2023-03-31 | 10.89 | $11.16 | 186032 |
| 2023-03-30 | 10.89 | $11.04 | 254249 |
| 2023-03-29 | 10.91 | $10.76 | 290830 |
| 2023-03-28 | 10.95 | $10.85 | 178800 |
| 2023-03-27 | 10.99 | $10.68 | 243703 |
| 2023-03-24 | 11.05 | $10.61 | 627500 |
| 2023-03-23 | 11.12 | $9.96 | 456600 |
| 2023-03-22 | 11.27 | $10.74 | 175676 |
| 2023-03-21 | 11.35 | $10.89 | 180600 |
| 2023-03-20 | 11.42 | $10.79 | 283741 |
| 2023-03-17 | 11.51 | $10.63 | 223900 |
| 2023-03-16 | 11.63 | $11.03 | 314700 |
| 2023-03-15 | 11.73 | $10.85 | 341900 |
| 2023-03-14 | 11.86 | $11.08 | 193100 |
| 2023-03-13 | 11.97 | $11.24 | 145092 |
| 2023-03-10 | 12.09 | $11.77 | 163000 |
| 2023-03-09 | 12.16 | $12.01 | 258439 |
| 2023-03-08 | 12.21 | $12.30 | 191700 |
| 2023-03-07 | 12.25 | $12.15 | 220209 |
| 2023-03-06 | 12.30 | $12.19 | 260100 |
| 2023-03-03 | 12.37 | $11.84 | 289300 |
| 2023-03-02 | 12.48 | $11.42 | 143102 |
| 2023-03-01 | 12.65 | $11.50 | 244800 |
| 2023-02-28 | 12.84 | $11.58 | 203401 |
| 2023-02-27 | 13.03 | $11.55 | 259700 |
| 2023-02-24 | 13.25 | $12.04 | 187806 |
| 2023-02-23 | 13.43 | $12.21 | 367500 |
| 2023-02-22 | 13.62 | $11.97 | 315300 |
| 2023-02-21 | 13.85 | $12.86 | 137921 |
| 2023-02-17 | 14.00 | $13.11 | 115100 |
| 2023-02-16 | 14.15 | $13.47 | 122800 |
| 2023-02-15 | 14.26 | $13.71 | 108741 |
| 2023-02-14 | 14.36 | $13.56 | 138230 |
| 2023-02-13 | 14.48 | $13.70 | 155404 |
| 2023-02-10 | 14.59 | $13.67 | 285200 |
| 2023-02-09 | 14.70 | $13.17 | 301960 |
| 2023-02-08 | 14.87 | $13.75 | 159416 |
| 2023-02-07 | 15.00 | $13.83 | 345200 |
| 2023-02-06 | 15.12 | $13.74 | 198200 |
| 2023-02-03 | 15.25 | $14.65 | 144110 |
| 2023-02-02 | 15.30 | $15.19 | 170400 |
| 2023-02-01 | 15.29 | $15.53 | 161800 |
| 2023-01-31 | 15.26 | $15.28 | 125300 |
| 2023-01-30 | 15.25 | $15.13 | 89400 |
| 2023-01-27 | 15.26 | $15.53 | 122171 |
| 2023-01-26 | 15.23 | $15.79 | 189041 |
| 2023-01-25 | 15.17 | $15.83 | 210767 |
| 2023-01-24 | 15.11 | $15.69 | 210600 |
| 2023-01-23 | 15.06 | $15.75 | 386156 |
| 2023-01-20 | 15.00 | $15.33 | 280230 |
| 2023-01-19 | 14.99 | $15.29 | 420409 |
| 2023-01-18 | 14.98 | $14.25 | 211000 |
| 2023-01-17 | 15.07 | $14.62 | 392527 |
| 2023-01-13 | 15.12 | $14.54 | 173843 |
| 2023-01-12 | 15.19 | $14.66 | 366106 |
| 2023-01-11 | 15.24 | $15.13 | 531006 |
| 2023-01-10 | 15.24 | $15.39 | 611034 |
| 2023-01-09 | 15.22 | $14.82 | 454700 |
| 2023-01-06 | 15.26 | $14.39 | 326900 |
| 2023-01-05 | 15.34 | $14.23 | 1.3M |
| 2023-01-04 | 15.44 | $15.41 | 620201 |
| 2023-01-03 | 15.42 | $16.19 | 493100 |
| 2022-12-30 | 15.33 | $15.62 | 306155 |
| 2022-12-29 | 15.29 | $16.08 | 510820 |
| 2022-12-28 | 15.20 | $15.37 | 187932 |
| 2022-12-27 | 15.18 | $15.49 | 258400 |
| 2022-12-23 | 15.14 | $15.47 | 175100 |
| 2022-12-22 | 15.09 | $15.35 | 288127 |
| 2022-12-21 | 15.06 | $15.62 | 298400 |
| 2022-12-20 | 15.00 | $15.57 | 792626 |
| 2022-12-19 | 14.94 | $15.62 | 887256 |
| 2022-12-16 | 14.88 | $14.28 | 367200 |
| 2022-12-15 | 14.95 | $14.37 | 614819 |
| 2022-12-14 | 15.03 | $15.07 | 402300 |
| 2022-12-13 | 15.04 | $14.79 | 248900 |
| 2022-12-12 | 15.08 | $14.75 | 377500 |
| 2022-12-09 | 15.13 | $15.04 | 251129 |
| 2022-12-08 | 15.16 | $15.25 | 176000 |
| 2022-12-07 | 15.18 | $15.14 | 165003 |
| 2022-12-06 | 15.20 | $15.17 | 304954 |
| 2022-12-05 | 15.23 | $14.60 | 318400 |
| 2022-12-02 | 15.32 | $15.50 | 324427 |
| 2022-12-01 | 15.31 | $15.43 | 822630 |
| 2022-11-30 | 15.32 | $15.02 | 183400 |
| 2022-11-29 | 15.36 | $14.60 | 98900 |
| 2022-11-28 | 15.45 | $14.58 | 215300 |
| 2022-11-25 | 15.53 | $14.71 | 263500 |
| 2022-11-23 | 15.60 | $15.34 | 458400 |
| 2022-11-22 | 15.60 | $14.59 | 694800 |
| 2022-11-21 | 15.68 | $15.79 | 172047 |
| 2022-11-18 | 15.62 | $15.28 | 267211 |
| 2022-11-17 | 15.60 | $15.69 | 558801 |
| 2022-11-16 | 15.52 | $16.06 | 603203 |
| 2022-11-15 | 15.39 | $16.17 | 291100 |
| 2022-11-14 | 15.23 | $16.12 | 410719 |
| 2022-11-11 | 15.07 | $16.28 | 845702 |
| 2022-11-10 | 14.87 | $16.00 | 502912 |
| 2022-11-09 | 14.69 | $15.73 | 425700 |
| 2022-11-08 | 14.53 | $15.71 | 289504 |
| 2022-11-07 | 14.37 | $15.75 | 391606 |
| 2022-11-04 | 14.20 | $15.63 | 364600 |
| 2022-11-03 | 14.03 | $15.47 | 410854 |
| 2022-11-02 | 13.88 | $14.93 | 413443 |
| 2022-11-01 | 13.78 | $14.98 | 599100 |
| 2022-10-31 | 13.67 | $14.74 | 584800 |
| 2022-10-28 | 13.59 | $14.48 | 206245 |
| 2022-10-27 | 13.52 | $14.24 | 414706 |
| 2022-10-26 | 13.48 | $14.02 | 548006 |
| 2022-10-25 | 13.46 | $13.82 | 808400 |
| 2022-10-24 | 13.46 | $12.59 | 255427 |
| 2022-10-21 | 13.58 | $12.40 | 267200 |
| 2022-10-20 | 13.72 | $12.32 | 178347 |
| 2022-10-19 | 13.88 | $12.48 | 136823 |
| 2022-10-18 | 14.04 | $12.76 | 399542 |
| 2022-10-17 | 14.18 | $13.23 | 193636 |
| 2022-10-14 | 14.27 | $13.24 | 378718 |
| 2022-10-13 | 14.37 | $14.31 | 230241 |
| 2022-10-12 | 14.36 | $14.34 | 101400 |
| 2022-10-11 | 14.35 | $14.30 | 280600 |
| 2022-10-10 | 14.35 | $14.34 | 474600 |
| 2022-10-07 | 14.34 | $14.77 | 153339 |
| 2022-10-06 | 14.28 | $14.95 | 127126 |
| 2022-10-05 | 14.21 | $15.04 | 275600 |
| 2022-10-04 | 14.11 | $15.16 | 534036 |
| 2022-10-03 | 13.99 | $14.24 | 346000 |
| 2022-09-30 | 13.95 | $13.56 | 221402 |
| 2022-09-29 | 13.97 | $13.81 | 130400 |
| 2022-09-28 | 13.97 | $14.03 | 378423 |
| 2022-09-27 | 13.94 | $13.95 | 220016 |
| 2022-09-26 | 13.91 | $13.77 | 196000 |
| 2022-09-23 | 13.90 | $14.14 | 135800 |
| 2022-09-22 | 13.85 | $14.10 | 257600 |
| 2022-09-21 | 13.79 | $14.11 | 199800 |
| 2022-09-20 | 13.73 | $14.33 | 136269 |
| 2022-09-19 | 13.64 | $14.13 | 298200 |
| 2022-09-16 | 13.56 | $13.97 | 169024 |
| 2022-09-15 | 13.48 | $14.14 | 193800 |
| 2022-09-14 | 13.39 | $14.02 | 288625 |
| 2022-09-13 | 13.30 | $14.21 | 224803 |
| 2022-09-12 | 13.18 | $14.31 | 351531 |
| 2022-09-09 | 13.05 | $14.03 | 415140 |
| 2022-09-08 | 12.93 | $13.34 | 119100 |
| 2022-09-07 | 12.87 | $12.91 | 92500 |
| 2022-09-06 | 12.84 | $12.82 | 304300 |
| 2022-09-02 | 12.82 | $13.06 | 316603 |
| 2022-09-01 | 12.77 | $13.01 | 129900 |
| 2022-08-31 | 12.72 | $13.02 | 108240 |
| 2022-08-30 | 12.66 | $12.98 | 220912 |
| 2022-08-29 | 12.59 | $13.02 | 252432 |
| 2022-08-26 | 12.51 | $12.80 | 211000 |
| 2022-08-25 | 12.43 | $13.23 | 388202 |
| 2022-08-24 | 12.31 | $13.18 | 365910 |
| 2022-08-23 | 12.17 | $12.70 | 518300 |
| 2022-08-22 | 12.06 | $12.40 | 196407 |
| 2022-08-19 | 11.97 | $12.36 | 257205 |
| 2022-08-18 | 11.87 | $12.84 | 503122 |
| 2022-08-17 | 11.71 | $12.45 | 226310 |
| 2022-08-16 | 11.57 | $12.59 | 390047 |
| 2022-08-15 | 11.40 | $12.76 | 149900 |
| 2022-08-12 | 11.21 | $12.33 | 115011 |
| 2022-08-11 | 11.04 | $11.96 | 254500 |
| 2022-08-10 | 10.90 | $12.10 | 303923 |
| 2022-08-09 | 10.72 | $11.46 | 166129 |
| 2022-08-08 | 10.60 | $11.56 | 301908 |
| 2022-08-05 | 10.46 | $11.55 | 189634 |
| 2022-08-04 | 10.30 | $11.68 | 273249 |
| 2022-08-03 | 10.13 | $11.46 | 767537 |
| 2022-08-02 | 9.96 | $10.92 | 475834 |
| 2022-08-01 | 9.85 | $10.83 | 259300 |
| 2022-07-29 | 9.73 | $10.50 | 299800 |
| 2022-07-28 | 9.64 | $10.47 | 315200 |
| 2022-07-27 | 9.56 | $9.66 | 89200 |
| 2022-07-26 | 9.55 | $9.40 | 63033 |
| 2022-07-25 | 9.58 | $9.64 | 94604 |
| 2022-07-22 | 9.58 | $9.61 | 128200 |
| 2022-07-21 | 9.59 | $10.03 | 89800 |
| 2022-07-20 | 9.55 | $9.80 | 192843 |
| 2022-07-19 | 9.55 | $9.63 | 124203 |
| 2022-07-18 | 9.55 | $9.61 | 116900 |
| 2022-07-15 | 9.57 | $9.55 | 206149 |
| 2022-07-14 | 9.59 | $9.22 | 172300 |
| 2022-07-13 | 9.65 | $9.21 | 191700 |
| 2022-07-12 | 9.72 | $9.02 | 288400 |
| 2022-07-11 | 9.81 | $9.02 | 134800 |
| 2022-07-08 | 9.92 | $9.66 | 126923 |
| 2022-07-07 | 9.98 | $9.64 | 237400 |
| 2022-07-06 | 10.05 | $9.27 | 231100 |
| 2022-07-05 | 10.18 | $9.65 | 472541 |
| 2022-07-01 | 10.27 | $9.93 | 138400 |
| 2022-06-30 | 10.36 | $9.95 | 228801 |
| 2022-06-29 | 10.44 | $10.01 | 162800 |
| 2022-06-28 | 10.54 | $10.11 | 163700 |
| 2022-06-27 | 10.63 | $10.31 | 143800 |
| 2022-06-24 | 10.71 | $10.18 | 285900 |
| 2022-06-23 | 10.80 | $9.87 | 130800 |
| 2022-06-22 | 10.93 | $10.13 | 246000 |
| 2022-06-21 | 11.04 | $10.17 | 210300 |
| 2022-06-17 | 11.15 | $9.74 | 147800 |
| 2022-06-16 | 11.31 | $10.05 | 188247 |
| 2022-06-15 | 11.44 | $10.67 | 100748 |
| 2022-06-14 | 11.53 | $10.40 | 150902 |
| 2022-06-13 | 11.64 | $10.61 | 123600 |
| 2022-06-10 | 11.74 | $11.32 | 88900 |
| 2022-06-09 | 11.77 | $11.74 | 185800 |
| 2022-06-08 | 11.75 | $12.11 | 169840 |
| 2022-06-07 | 11.71 | $11.90 | 191717 |
| 2022-06-06 | 11.68 | $12.20 | 132104 |
| 2022-06-03 | 11.63 | $12.04 | 131900 |
| 2022-06-02 | 11.61 | $12.04 | 113000 |
| 2022-06-01 | 11.60 | $12.03 | 191216 |
| 2022-05-31 | 11.61 | $12.14 | 450840 |
| 2022-05-27 | 11.62 | $11.73 | 400705 |
| 2022-05-26 | 11.68 | $11.80 | 631400 |
| 2022-05-25 | 11.75 | $10.76 | 448100 |
| 2022-05-24 | 11.94 | $10.71 | 708308 |
| 2022-05-23 | 12.15 | $11.28 | 368500 |
| 2022-05-20 | 12.32 | $11.28 | 461900 |
| 2022-05-19 | 12.50 | $11.49 | 783118 |
| 2022-05-18 | 12.66 | $11.20 | 484100 |
| 2022-05-17 | 12.87 | $11.82 | 463500 |
| 2022-05-16 | 13.03 | $11.44 | 215708 |
| 2022-05-13 | 13.24 | $11.63 | 397100 |
| 2022-05-12 | 13.45 | $11.19 | 334318 |
| 2022-05-11 | 13.70 | $11.75 | 182718 |
| 2022-05-10 | 13.91 | $12.03 | 213026 |
| 2022-05-09 | 14.10 | $12.10 | 124300 |
| 2022-05-06 | 14.30 | $13.29 | 126100 |
| 2022-05-05 | 14.39 | $14.13 | 156010 |
| 2022-05-04 | 14.40 | $15.00 | 281100 |
| 2022-05-03 | 14.32 | $15.06 | 155007 |
| 2022-05-02 | 14.23 | $15.07 | 149500 |
| 2022-04-29 | 14.14 | $15.11 | 775900 |
| 2022-04-28 | 14.04 | $15.05 | 221600 |
| 2022-04-27 | 13.94 | $14.33 | 269700 |
| 2022-04-26 | 13.92 | $13.80 | 216700 |
| 2022-04-25 | 13.95 | $13.85 | 157200 |
| 2022-04-22 | 13.99 | $13.35 | 202334 |
| 2022-04-21 | 14.09 | $13.44 | 183900 |
| 2022-04-20 | 14.19 | $14.53 | 140137 |
| 2022-04-19 | 14.19 | $14.37 | 136702 |
| 2022-04-18 | 14.20 | $13.86 | 121000 |
| 2022-04-14 | 14.26 | $13.85 | 211420 |
| 2022-04-13 | 14.32 | $13.41 | 165500 |
| 2022-04-12 | 14.42 | $12.99 | 187241 |
| 2022-04-11 | 14.56 | $13.83 | 206209 |
| 2022-04-08 | 14.61 | $15.36 | 290300 |
| 2022-04-07 | 14.50 | $14.52 | 178600 |
| 2022-04-06 | 14.46 | $14.03 | 180629 |
| 2022-04-05 | 14.47 | $13.90 | 266600 |
| 2022-04-04 | 14.48 | $14.39 | 527200 |
| 2022-04-01 | 14.43 | $13.58 | 368100 |
| 2022-03-31 | 14.45 | $14.41 | 355131 |
| 2022-03-30 | 14.38 | $14.99 | 231200 |
| 2022-03-29 | 14.25 | $15.12 | 173333 |
| 2022-03-28 | 14.09 | $15.69 | 175800 |
| 2022-03-25 | 13.86 | $15.53 | 138300 |
| 2022-03-24 | 13.64 | $15.89 | 130500 |
| 2022-03-23 | 13.37 | $15.40 | 170500 |
| 2022-03-22 | 13.14 | $15.00 | 163347 |
| 2022-03-21 | 12.94 | $14.13 | 153400 |
| 2022-03-18 | 12.82 | $13.82 | 434900 |
| 2022-03-17 | 12.73 | $13.37 | 156400 |
| 2022-03-16 | 12.69 | $13.32 | 189526 |
| 2022-03-15 | 12.65 | $12.44 | 129200 |
| 2022-03-14 | 12.71 | $12.22 | 113800 |
| 2022-03-11 | 12.79 | $12.47 | 115146 |
| 2022-03-10 | 12.86 | $13.12 | 257400 |
| 2022-03-09 | 12.87 | $13.02 | 210900 |
| 2022-03-08 | 12.90 | $12.26 | 321100 |
| 2022-03-07 | 13.01 | $11.73 | 240505 |
| 2022-03-04 | 13.18 | $11.87 | 209100 |
| 2022-03-03 | 13.35 | $12.52 | 156013 |
| 2022-03-02 | 13.47 | $12.60 | 377200 |
| 2022-03-01 | 13.59 | $12.51 | 169416 |
| 2022-02-28 | 13.72 | $12.90 | 117316 |
| 2022-02-25 | 13.83 | $13.56 | 77843 |
| 2022-02-24 | 13.87 | $13.48 | 300100 |
| 2022-02-23 | 13.92 | $13.12 | 205943 |
| 2022-02-22 | 14.00 | $13.58 | 184236 |
| 2022-02-18 | 14.04 | $13.64 | 881206 |
| 2022-02-17 | 14.06 | $13.90 | 229807 |
| 2022-02-16 | 14.05 | $14.09 | 510300 |
| 2022-02-15 | 14.02 | $13.71 | 231500 |
| 2022-02-14 | 14.03 | $13.87 | 168300 |
| 2022-02-11 | 14.02 | $14.01 | 112507 |
| 2022-02-10 | 14.00 | $14.10 | 108200 |
| 2022-02-09 | 13.97 | $14.68 | 174237 |
| 2022-02-08 | 13.87 | $14.53 | 306800 |
| 2022-02-07 | 13.79 | $14.17 | 377800 |
| 2022-02-04 | 13.73 | $13.97 | 1.1M |
| 2022-02-03 | 13.70 | $14.00 | 430100 |
| 2022-02-02 | 13.65 | $14.40 | 331035 |
| 2022-02-01 | 13.57 | $14.69 | 602400 |
| 2022-01-31 | 13.46 | $14.48 | 287432 |
| 2022-01-28 | 13.38 | $14.14 | 302720 |
| 2022-01-27 | 13.34 | $14.04 | 1.0M |
| 2022-01-26 | 13.31 | $12.78 | 411700 |
| 2022-01-25 | 13.42 | $12.62 | 320600 |
| 2022-01-24 | 13.55 | $12.52 | 627700 |
| 2022-01-21 | 13.70 | $12.52 | 312044 |
| 2022-01-20 | 13.86 | $13.34 | 999102 |
| 2022-01-19 | 13.95 | $13.21 | 537834 |
| 2022-01-18 | 14.05 | $13.42 | 176143 |
| 2022-01-14 | 14.14 | $14.05 | 859841 |
| 2022-01-13 | 14.17 | $14.12 | 507000 |
| 2022-01-12 | 14.19 | $13.23 | 1.5M |
| 2022-01-11 | 14.29 | $13.50 | 187202 |
| 2022-01-10 | 14.37 | $13.55 | 157328 |
| 2022-01-07 | 14.45 | $13.54 | 337510 |
| 2022-01-06 | 14.54 | $13.57 | 137800 |
| 2022-01-05 | 14.63 | $13.39 | 183600 |
| 2022-01-04 | 14.75 | $14.22 | 135000 |
| 2022-01-03 | 14.78 | $14.81 | 278132 |
| 2021-12-31 | 14.76 | $15.71 | 169335 |
| 2021-12-30 | 14.65 | $15.96 | 311000 |
| 2021-12-29 | 14.50 | $15.28 | 273600 |
| 2021-12-28 | 14.41 | $14.99 | 168800 |
| 2021-12-27 | 14.34 | $15.28 | 204100 |
| 2021-12-23 | 14.25 | $14.62 | 126800 |
| 2021-12-22 | 14.20 | $14.40 | 311100 |
| 2021-12-21 | 14.18 | $14.01 | 324000 |
| 2021-12-20 | 14.18 | $14.08 | 149300 |
| 2021-12-17 | 14.18 | $14.63 | 383800 |
| 2021-12-16 | 14.13 | $13.86 | 267900 |
| 2021-12-15 | 14.15 | $13.68 | 237340 |
| 2021-12-14 | 14.20 | $13.07 | 132116 |
| 2021-12-13 | 14.32 | $14.37 | 129832 |
| 2021-12-10 | 14.31 | $14.75 | 230431 |
| 2021-12-09 | 14.28 | $14.85 | 238232 |
| 2021-12-08 | 14.24 | $15.01 | 636200 |
| 2021-12-07 | 14.19 | $14.20 | 480414 |
| 2021-12-06 | 14.22 | $14.12 | 392500 |
| 2021-12-03 | 14.28 | $14.83 | 165444 |
| 2021-12-02 | 14.27 | $14.09 | 95800 |
| 2021-12-01 | 14.35 | $13.84 | 295800 |
| 2021-11-30 | 14.47 | $14.15 | 207300 |
| 2021-11-29 | 14.57 | $14.37 | 188500 |
| 2021-11-26 | 14.66 | $13.94 | 158400 |
| 2021-11-24 | 14.81 | $13.34 | 447300 |
| 2021-11-23 | 15.04 | $12.77 | 210500 |
| 2021-11-22 | 15.34 | $13.53 | 213100 |
| 2021-11-19 | 15.59 | $14.33 | 130144 |
| 2021-11-18 | 15.77 | $14.53 | 182300 |
| 2021-11-17 | 15.96 | $14.57 | 367545 |
| 2021-11-16 | 16.15 | $14.70 | 66727 |
| 2021-11-15 | 16.36 | $15.33 | 93143 |
| 2021-11-12 | 16.52 | $15.53 | 86823 |
| 2021-11-11 | 16.69 | $15.56 | 49800 |
| 2021-11-10 | 16.87 | $15.94 | 150835 |
| 2021-11-09 | 17.04 | $15.88 | 264800 |
| 2021-11-08 | 17.22 | $16.28 | 88534 |
| 2021-11-05 | 17.39 | $16.24 | 79800 |
| 2021-11-04 | 17.56 | $16.71 | 73800 |
| 2021-11-03 | 17.71 | $16.83 | 172042 |
| 2021-11-02 | 17.86 | $16.37 | 250900 |
| 2021-11-01 | 18.06 | $17.27 | 108300 |
| 2021-10-29 | 18.19 | $17.45 | 109000 |
| 2021-10-28 | 18.30 | $17.74 | 89200 |
| 2021-10-27 | 18.40 | $16.92 | 72100 |
| 2021-10-26 | 18.59 | $16.99 | 61100 |
| 2021-10-25 | 18.78 | $17.11 | 73700 |
| 2021-10-22 | 18.97 | $17.40 | 95100 |
| 2021-10-21 | 19.15 | $18.17 | 91535 |
| 2021-10-20 | 19.27 | $18.22 | 101840 |
| 2021-10-19 | 19.39 | $19.03 | 50131 |
| 2021-10-18 | 19.46 | $19.57 | 93800 |
| 2021-10-15 | 19.47 | $19.96 | 40723 |
| 2021-10-14 | 19.46 | $19.71 | 58320 |
| 2021-10-13 | 19.49 | $19.69 | 153200 |
| 2021-10-12 | 19.52 | $19.20 | 141800 |
| 2021-10-11 | 19.62 | $18.85 | 78900 |
| 2021-10-08 | 19.76 | $19.20 | 80030 |
| 2021-10-07 | 19.89 | $19.43 | 145148 |
| 2021-10-06 | 20.01 | $19.05 | 65213 |
| 2021-10-05 | 20.18 | $19.20 | 38329 |
| 2021-10-04 | 20.35 | $18.71 | 83321 |
| 2021-10-01 | 20.58 | $19.38 | 89600 |
| 2021-09-30 | 20.76 | $19.74 | 105200 |
| 2021-09-29 | 20.92 | $19.30 | 135400 |
| 2021-09-28 | 21.13 | $18.60 | 86530 |
| 2021-09-27 | 21.41 | $20.07 | 131000 |
| 2021-09-24 | 21.56 | $20.58 | 103502 |
| 2021-09-23 | 21.67 | $20.45 | 282300 |
| 2021-09-22 | 21.79 | $21.44 | 58200 |
| 2021-09-21 | 21.81 | $21.42 | 66924 |
| 2021-09-20 | 21.83 | $21.12 | 129902 |
| 2021-09-17 | 21.87 | $22.06 | 148231 |
| 2021-09-16 | 21.82 | $21.27 | 260336 |
| 2021-09-15 | 21.83 | $21.94 | 121004 |
| 2021-09-14 | 21.77 | $22.38 | 78935 |
| 2021-09-13 | 21.67 | $22.32 | 34900 |
| 2021-09-10 | 21.57 | $21.96 | 42940 |
| 2021-09-09 | 21.51 | $22.50 | 92300 |
| 2021-09-08 | 21.40 | $22.00 | 106119 |
| 2021-09-07 | 21.34 | $22.46 | 48202 |
| 2021-09-03 | 21.25 | $22.06 | 97300 |
| 2021-09-02 | 21.20 | $22.01 | 155100 |
| 2021-09-01 | 21.16 | $21.75 | 58044 |
| 2021-08-31 | 21.16 | $21.58 | 70636 |
| 2021-08-30 | 21.19 | $20.90 | 138535 |
| 2021-08-27 | 21.30 | $20.98 | 180900 |
| 2021-08-26 | 21.41 | $20.96 | 136216 |
| 2021-08-25 | 21.53 | $21.20 | 76122 |
| 2021-08-24 | 21.65 | $20.87 | 152400 |
| 2021-08-23 | 21.80 | $20.00 | 104100 |
| 2021-08-20 | 22.06 | $20.09 | 117500 |
| 2021-08-19 | 22.31 | $20.32 | 223500 |
| 2021-08-18 | 22.57 | $20.05 | 265124 |
| 2021-08-17 | 22.86 | $20.37 | 184002 |
| 2021-08-16 | 23.15 | $21.02 | 119000 |
| 2021-08-13 | 23.40 | $22.50 | 171600 |
| 2021-08-12 | 23.52 | $22.80 | 228636 |
| 2021-08-11 | 23.62 | $22.86 | 126749 |
| 2021-08-10 | 23.73 | $23.49 | 137200 |
| 2021-08-09 | 23.78 | $23.61 | 52500 |
| 2021-08-06 | 23.83 | $23.22 | 50000 |
| 2021-08-05 | 23.94 | $24.08 | 52200 |
| 2021-08-04 | 23.96 | $24.27 | 69600 |
| 2021-08-03 | 23.98 | $24.19 | 158100 |
| 2021-08-02 | 24.02 | $23.64 | 86562 |
| 2021-07-30 | 24.12 | $23.00 | 87300 |
| 2021-07-29 | 24.30 | $23.89 | 83045 |
| 2021-07-28 | 24.40 | $23.83 | 147500 |
| 2021-07-27 | 24.52 | $22.88 | 405225 |
| 2021-07-26 | 24.75 | $22.72 | 104015 |
| 2021-07-23 | 25.01 | $23.24 | 118200 |
| 2021-07-22 | 25.25 | $23.78 | 91000 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.27
2026-07-20
Close Price
$14.12
Vol: 30636
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.08
Average
15.71
Maximum
24.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.27 | $14.12 | 30636 |
| 2026-07-17 | 14.31 | $13.90 | 48300 |
| 2026-07-16 | 14.41 | $14.16 | 78700 |
| 2026-07-15 | 14.46 | $13.98 | 150500 |
| 2026-07-14 | 14.56 | $14.05 | 66625 |
| 2026-07-13 | 14.67 | $14.25 | 85504 |
| 2026-07-10 | 14.74 | $14.38 | 63400 |
| 2026-07-09 | 14.80 | $14.48 | 122915 |
| 2026-07-08 | 14.85 | $14.82 | 96700 |
| 2026-07-07 | 14.84 | $14.77 | 130843 |
| 2026-07-06 | 14.83 | $14.87 | 172700 |
| 2026-07-02 | 14.80 | $15.27 | 137800 |
| 2026-07-01 | 14.67 | $15.00 | 201812 |
| 2026-06-30 | 14.58 | $14.84 | 109200 |
| 2026-06-29 | 14.52 | $14.87 | 158200 |
| 2026-06-26 | 14.43 | $14.87 | 202700 |
| 2026-06-25 | 14.33 | $14.73 | 109400 |
| 2026-06-24 | 14.24 | $14.59 | 123301 |
| 2026-06-23 | 14.17 | $14.36 | 120900 |
| 2026-06-22 | 14.13 | $14.20 | 127623 |
| 2026-06-18 | 14.12 | $14.07 | 170200 |
| 2026-06-17 | 14.14 | $13.81 | 67831 |
| 2026-06-16 | 14.22 | $14.02 | 84319 |
| 2026-06-15 | 14.27 | $13.95 | 187600 |
| 2026-06-12 | 14.34 | $14.10 | 101749 |
| 2026-06-11 | 14.38 | $14.57 | 121237 |
| 2026-06-10 | 14.34 | $14.69 | 72200 |
| 2026-06-09 | 14.26 | $14.38 | 80200 |
| 2026-06-08 | 14.24 | $14.44 | 59112 |
| 2026-06-05 | 14.20 | $14.44 | 40702 |
| 2026-06-04 | 14.16 | $14.32 | 55300 |
| 2026-06-03 | 14.13 | $14.50 | 138302 |
| 2026-06-02 | 14.06 | $14.40 | 38915 |
| 2026-06-01 | 14.00 | $14.52 | 84100 |
| 2026-05-29 | 13.91 | $14.01 | 117600 |
| 2026-05-28 | 13.91 | $14.05 | 62700 |
| 2026-05-27 | 13.91 | $13.75 | 179102 |
| 2026-05-26 | 13.97 | $14.06 | 90200 |
| 2026-05-22 | 13.97 | $14.00 | 75800 |
| 2026-05-21 | 13.99 | $14.09 | 78300 |
| 2026-05-20 | 13.99 | $14.22 | 69700 |
| 2026-05-19 | 13.97 | $14.07 | 71208 |
| 2026-05-18 | 13.98 | $14.27 | 81200 |
| 2026-05-15 | 13.95 | $13.97 | 69500 |
| 2026-05-14 | 13.97 | $13.81 | 108800 |
| 2026-05-13 | 14.04 | $14.10 | 75424 |
| 2026-05-12 | 14.06 | $14.19 | 87300 |
| 2026-05-11 | 14.07 | $14.01 | 96339 |
| 2026-05-08 | 14.11 | $13.93 | 55340 |
| 2026-05-07 | 14.18 | $13.91 | 68800 |
| 2026-05-06 | 14.27 | $14.22 | 179019 |
| 2026-05-05 | 14.31 | $13.93 | 51804 |
| 2026-05-04 | 14.42 | $13.98 | 39517 |
| 2026-05-01 | 14.53 | $13.89 | 64700 |
| 2026-04-30 | 14.69 | $14.41 | 99906 |
| 2026-04-29 | 14.75 | $14.07 | 55032 |
| 2026-04-28 | 14.91 | $14.24 | 49700 |
| 2026-04-27 | 15.05 | $13.91 | 60249 |
| 2026-04-24 | 15.28 | $13.97 | 78300 |
| 2026-04-23 | 15.54 | $14.35 | 76519 |
| 2026-04-22 | 15.75 | $15.65 | 104700 |
| 2026-04-21 | 15.73 | $15.86 | 36300 |
| 2026-04-20 | 15.65 | $15.82 | 61041 |
| 2026-04-17 | 15.57 | $15.86 | 69610 |
| 2026-04-16 | 15.46 | $15.75 | 69400 |
| 2026-04-15 | 15.36 | $15.50 | 74800 |
| 2026-04-14 | 15.29 | $15.46 | 64327 |
| 2026-04-13 | 15.22 | $15.66 | 109900 |
| 2026-04-10 | 15.10 | $15.07 | 113500 |
| 2026-04-09 | 15.07 | $15.23 | 127844 |
| 2026-04-08 | 15.01 | $14.94 | 100330 |
| 2026-04-07 | 14.99 | $15.00 | 137120 |
| 2026-04-06 | 14.96 | $14.99 | 197630 |
| 2026-04-02 | 14.93 | $14.96 | 116400 |
| 2026-04-01 | 14.89 | $14.97 | 174634 |
| 2026-03-31 | 14.85 | $14.87 | 123500 |
| 2026-03-30 | 14.81 | $14.92 | 101542 |
| 2026-03-27 | 14.76 | $14.75 | 112812 |
| 2026-03-26 | 14.74 | $14.94 | 125418 |
| 2026-03-25 | 14.67 | $15.16 | 203039 |
| 2026-03-24 | 14.54 | $15.49 | 110927 |
| 2026-03-23 | 14.32 | $15.16 | 119747 |
| 2026-03-20 | 14.14 | $14.69 | 105308 |
| 2026-03-19 | 14.02 | $14.82 | 80016 |
| 2026-03-18 | 13.86 | $14.26 | 93602 |
| 2026-03-17 | 13.79 | $14.30 | 139747 |
| 2026-03-16 | 13.71 | $14.30 | 205143 |
| 2026-03-13 | 13.61 | $13.76 | 130229 |
| 2026-03-12 | 13.61 | $13.50 | 41200 |
| 2026-03-11 | 13.67 | $13.88 | 38103 |
| 2026-03-10 | 13.66 | $14.04 | 77831 |
| 2026-03-09 | 13.61 | $14.01 | 91000 |
| 2026-03-06 | 13.57 | $13.86 | 73817 |
| 2026-03-05 | 13.55 | $13.81 | 71900 |
| 2026-03-04 | 13.54 | $13.44 | 109200 |
| 2026-03-03 | 13.61 | $13.16 | 177900 |
| 2026-03-02 | 13.75 | $13.42 | 104300 |
| 2026-02-27 | 13.87 | $13.60 | 118400 |
| 2026-02-26 | 13.97 | $13.55 | 75300 |
| 2026-02-25 | 14.09 | $13.65 | 73400 |
| 2026-02-24 | 14.22 | $13.86 | 148718 |
| 2026-02-23 | 14.32 | $13.93 | 49430 |
| 2026-02-20 | 14.42 | $14.10 | 58325 |
| 2026-02-19 | 14.51 | $13.98 | 59511 |
| 2026-02-18 | 14.64 | $13.95 | 78228 |
| 2026-02-17 | 14.80 | $13.92 | 62900 |
| 2026-02-13 | 14.98 | $14.07 | 172068 |
| 2026-02-12 | 15.17 | $14.49 | 83941 |
| 2026-02-11 | 15.29 | $15.51 | 118423 |
| 2026-02-10 | 15.22 | $15.54 | 74804 |
| 2026-02-09 | 15.13 | $15.64 | 89700 |
| 2026-02-06 | 15.01 | $15.43 | 113216 |
| 2026-02-05 | 14.91 | $15.00 | 97100 |
| 2026-02-04 | 14.88 | $14.97 | 149100 |
| 2026-02-03 | 14.85 | $14.91 | 155500 |
| 2026-02-02 | 14.83 | $15.31 | 213807 |
| 2026-01-30 | 14.72 | $15.04 | 78436 |
| 2026-01-29 | 14.66 | $14.96 | 117500 |
| 2026-01-28 | 14.59 | $15.01 | 170000 |
| 2026-01-27 | 14.51 | $14.87 | 97300 |
| 2026-01-26 | 14.45 | $14.77 | 120619 |
| 2026-01-23 | 14.40 | $14.65 | 66446 |
| 2026-01-22 | 14.36 | $14.32 | 144900 |
| 2026-01-21 | 14.39 | $13.97 | 129000 |
| 2026-01-20 | 14.50 | $13.66 | 199732 |
| 2026-01-16 | 14.69 | $13.93 | 349300 |
| 2026-01-15 | 14.86 | $14.39 | 141510 |
| 2026-01-14 | 14.96 | $14.56 | 91700 |
| 2026-01-13 | 15.03 | $14.82 | 114237 |
| 2026-01-12 | 15.07 | $15.18 | 84500 |
| 2026-01-09 | 15.03 | $15.04 | 55931 |
| 2026-01-08 | 15.02 | $14.81 | 133641 |
| 2026-01-07 | 15.05 | $14.80 | 183020 |
| 2026-01-06 | 15.09 | $15.51 | 146400 |
| 2026-01-05 | 14.98 | $15.15 | 93934 |
| 2026-01-02 | 14.93 | $14.95 | 120729 |
| 2025-12-31 | 14.92 | $15.41 | 270409 |
| 2025-12-30 | 14.80 | $15.06 | 48000 |
| 2025-12-29 | 14.74 | $14.92 | 52100 |
| 2025-12-26 | 14.70 | $14.95 | 45510 |
| 2025-12-24 | 14.65 | $14.72 | 46214 |
| 2025-12-23 | 14.64 | $14.70 | 107300 |
| 2025-12-22 | 14.63 | $14.81 | 318500 |
| 2025-12-19 | 14.60 | $14.56 | 63500 |
| 2025-12-18 | 14.61 | $14.64 | 56343 |
| 2025-12-17 | 14.61 | $14.55 | 81400 |
| 2025-12-16 | 14.63 | $14.63 | 85126 |
| 2025-12-15 | 14.63 | $14.55 | 104825 |
| 2025-12-12 | 14.65 | $14.55 | 69646 |
| 2025-12-11 | 14.68 | $14.45 | 70600 |
| 2025-12-10 | 14.73 | $14.37 | 67839 |
| 2025-12-09 | 14.81 | $14.27 | 76903 |
| 2025-12-08 | 14.92 | $14.65 | 107327 |
| 2025-12-05 | 14.97 | $14.71 | 59924 |
| 2025-12-04 | 15.01 | $15.20 | 91249 |
| 2025-12-03 | 14.95 | $15.18 | 43716 |
| 2025-12-02 | 14.89 | $15.18 | 65638 |
| 2025-12-01 | 14.82 | $15.08 | 93500 |
| 2025-11-28 | 14.76 | $15.14 | 27300 |
| 2025-11-26 | 14.67 | $14.99 | 60700 |
| 2025-11-25 | 14.60 | $14.74 | 163200 |
| 2025-11-24 | 14.58 | $14.79 | 112444 |
| 2025-11-21 | 14.54 | $14.88 | 91900 |
| 2025-11-20 | 14.47 | $14.60 | 73749 |
| 2025-11-19 | 14.46 | $14.82 | 59026 |
| 2025-11-18 | 14.40 | $14.77 | 100600 |
| 2025-11-17 | 14.33 | $14.48 | 127206 |
| 2025-11-14 | 14.32 | $14.84 | 115700 |
| 2025-11-13 | 14.24 | $14.65 | 68100 |
| 2025-11-12 | 14.18 | $14.45 | 94339 |
| 2025-11-11 | 14.15 | $14.43 | 68561 |
| 2025-11-10 | 14.13 | $14.22 | 55408 |
| 2025-11-07 | 14.15 | $14.08 | 160813 |
| 2025-11-06 | 14.20 | $14.12 | 40500 |
| 2025-11-05 | 14.26 | $14.33 | 52017 |
| 2025-11-04 | 14.28 | $14.13 | 107100 |
| 2025-11-03 | 14.35 | $14.13 | 84100 |
| 2025-10-31 | 14.43 | $14.17 | 112648 |
| 2025-10-30 | 14.52 | $14.22 | 73700 |
| 2025-10-29 | 14.62 | $14.36 | 443800 |
| 2025-10-28 | 14.70 | $14.48 | 94505 |
| 2025-10-27 | 14.77 | $14.58 | 198700 |
| 2025-10-24 | 14.84 | $14.71 | 82311 |
| 2025-10-23 | 14.89 | $15.04 | 88820 |
| 2025-10-22 | 14.87 | $14.89 | 69800 |
| 2025-10-21 | 14.89 | $15.12 | 72400 |
| 2025-10-20 | 14.86 | $14.98 | 65340 |
| 2025-10-17 | 14.86 | $14.90 | 59241 |
| 2025-10-16 | 14.88 | $14.77 | 82000 |
| 2025-10-15 | 14.93 | $14.93 | 136919 |
| 2025-10-14 | 14.95 | $14.66 | 113318 |
| 2025-10-13 | 15.04 | $14.42 | 117800 |
| 2025-10-10 | 15.19 | $14.39 | 86300 |
| 2025-10-09 | 15.38 | $14.97 | 130122 |
| 2025-10-08 | 15.47 | $14.96 | 96000 |
| 2025-10-07 | 15.57 | $15.10 | 242005 |
| 2025-10-06 | 15.67 | $15.51 | 74602 |
| 2025-10-03 | 15.69 | $15.50 | 142847 |
| 2025-10-02 | 15.72 | $15.35 | 211323 |
| 2025-10-01 | 15.79 | $15.48 | 117600 |
| 2025-09-30 | 15.83 | $15.60 | 93322 |
| 2025-09-29 | 15.86 | $15.48 | 92904 |
| 2025-09-26 | 15.92 | $15.50 | 97402 |
| 2025-09-25 | 15.98 | $15.69 | 81000 |
| 2025-09-24 | 16.00 | $16.32 | 108600 |
| 2025-09-23 | 15.90 | $16.17 | 103800 |
| 2025-09-22 | 15.81 | $16.05 | 85600 |
| 2025-09-19 | 15.73 | $15.82 | 48104 |
| 2025-09-18 | 15.69 | $15.96 | 68302 |
| 2025-09-17 | 15.61 | $15.94 | 90428 |
| 2025-09-16 | 15.51 | $15.97 | 48246 |
| 2025-09-15 | 15.40 | $15.67 | 97900 |
| 2025-09-12 | 15.33 | $15.60 | 87300 |
| 2025-09-11 | 15.26 | $15.71 | 165142 |
| 2025-09-10 | 15.16 | $15.19 | 41500 |
| 2025-09-09 | 15.15 | $15.57 | 120300 |
| 2025-09-08 | 15.06 | $15.61 | 235000 |
| 2025-09-05 | 14.94 | $15.04 | 77340 |
| 2025-09-04 | 14.93 | $14.88 | 48203 |
| 2025-09-03 | 14.95 | $15.06 | 89718 |
| 2025-09-02 | 14.93 | $15.03 | 101949 |
| 2025-08-29 | 14.92 | $15.18 | 39600 |
| 2025-08-28 | 14.88 | $15.27 | 44200 |
| 2025-08-27 | 14.81 | $15.10 | 31946 |
| 2025-08-26 | 14.77 | $15.04 | 128900 |
| 2025-08-25 | 14.74 | $15.07 | 61347 |
| 2025-08-22 | 14.69 | $14.98 | 43848 |
| 2025-08-21 | 14.66 | $14.92 | 60444 |
| 2025-08-20 | 14.63 | $14.96 | 76900 |
| 2025-08-19 | 14.60 | $14.95 | 66100 |
| 2025-08-18 | 14.56 | $15.25 | 89342 |
| 2025-08-15 | 14.46 | $15.06 | 89100 |
| 2025-08-14 | 14.38 | $15.42 | 217049 |
| 2025-08-13 | 14.21 | $14.92 | 146032 |
| 2025-08-12 | 14.13 | $14.70 | 70802 |
| 2025-08-11 | 14.09 | $14.74 | 79900 |
| 2025-08-08 | 14.03 | $14.75 | 62200 |
| 2025-08-07 | 13.97 | $14.85 | 95900 |
| 2025-08-06 | 13.89 | $14.70 | 157430 |
| 2025-08-05 | 13.82 | $14.50 | 149828 |
| 2025-08-04 | 13.79 | $14.26 | 126400 |
| 2025-08-01 | 13.82 | $13.68 | 133427 |
| 2025-07-31 | 13.98 | $13.70 | 129700 |
| 2025-07-30 | 14.16 | $13.93 | 136303 |
| 2025-07-29 | 14.33 | $14.18 | 176192 |
| 2025-07-28 | 14.49 | $13.83 | 327200 |
| 2025-07-25 | 14.74 | $14.47 | 70006 |
| 2025-07-24 | 14.91 | $14.63 | 104400 |
| 2025-07-23 | 15.08 | $15.02 | 102133 |
| 2025-07-22 | 15.20 | $15.07 | 161471 |
| 2025-07-21 | 15.33 | $15.03 | 93327 |
| 2025-07-18 | 15.50 | $15.15 | 146500 |
| 2025-07-17 | 15.67 | $15.14 | 89341 |
| 2025-07-16 | 15.88 | $15.26 | 57800 |
| 2025-07-15 | 16.11 | $15.53 | 85700 |
| 2025-07-14 | 16.31 | $15.44 | 92227 |
| 2025-07-11 | 16.57 | $15.66 | 56022 |
| 2025-07-10 | 16.83 | $16.02 | 68538 |
| 2025-07-09 | 17.06 | $16.36 | 74400 |
| 2025-07-08 | 17.26 | $16.50 | 128100 |
| 2025-07-07 | 17.46 | $17.04 | 82836 |
| 2025-07-03 | 17.58 | $17.49 | 100732 |
| 2025-07-02 | 17.63 | $17.54 | 55900 |
| 2025-07-01 | 17.67 | $18.04 | 98100 |
| 2025-06-30 | 17.62 | $17.86 | 80323 |
| 2025-06-27 | 17.60 | $17.57 | 39521 |
| 2025-06-26 | 17.64 | $17.62 | 71701 |
| 2025-06-25 | 17.67 | $17.39 | 46711 |
| 2025-06-24 | 17.77 | $17.66 | 50291 |
| 2025-06-23 | 17.82 | $17.48 | 94900 |
| 2025-06-20 | 17.92 | $17.23 | 203679 |
| 2025-06-18 | 18.08 | $18.34 | 195800 |
| 2025-06-17 | 18.05 | $18.50 | 137300 |
| 2025-06-16 | 17.97 | $18.29 | 115412 |
| 2025-06-13 | 17.93 | $18.11 | 377817 |
| 2025-06-12 | 17.92 | $17.99 | 95500 |
| 2025-06-11 | 17.93 | $17.99 | 86600 |
| 2025-06-10 | 17.95 | $17.76 | 270800 |
| 2025-06-09 | 18.02 | $17.55 | 116500 |
| 2025-06-06 | 18.15 | $17.52 | 49410 |
| 2025-06-05 | 18.31 | $17.80 | 63000 |
| 2025-06-04 | 18.43 | $17.94 | 97600 |
| 2025-06-03 | 18.55 | $18.03 | 128800 |
| 2025-06-02 | 18.66 | $18.52 | 112701 |
| 2025-05-30 | 18.69 | $18.23 | 136921 |
| 2025-05-29 | 18.79 | $18.16 | 82205 |
| 2025-05-28 | 18.92 | $18.31 | 82133 |
| 2025-05-27 | 19.03 | $18.36 | 123634 |
| 2025-05-23 | 19.15 | $18.87 | 104700 |
| 2025-05-22 | 19.19 | $18.91 | 83112 |
| 2025-05-21 | 19.21 | $18.66 | 144900 |
| 2025-05-20 | 19.30 | $18.50 | 110543 |
| 2025-05-19 | 19.42 | $18.81 | 126300 |
| 2025-05-16 | 19.50 | $19.49 | 74026 |
| 2025-05-15 | 19.45 | $19.35 | 81117 |
| 2025-05-14 | 19.42 | $19.00 | 227432 |
| 2025-05-13 | 19.45 | $19.22 | 239739 |
| 2025-05-12 | 19.43 | $19.43 | 359745 |
| 2025-05-09 | 19.37 | $19.61 | 201700 |
| 2025-05-08 | 19.26 | $19.40 | 307200 |
| 2025-05-07 | 19.17 | $19.52 | 202100 |
| 2025-05-06 | 19.03 | $19.06 | 141600 |
| 2025-05-05 | 18.97 | $18.95 | 60900 |
| 2025-05-02 | 18.92 | $19.12 | 123518 |
| 2025-05-01 | 18.82 | $19.38 | 71700 |
| 2025-04-30 | 18.65 | $19.00 | 213600 |
| 2025-04-29 | 18.53 | $19.08 | 108524 |
| 2025-04-28 | 18.37 | $18.71 | 83900 |
| 2025-04-25 | 18.26 | $18.58 | 211000 |
| 2025-04-24 | 18.16 | $18.10 | 223210 |
| 2025-04-23 | 18.14 | $18.40 | 135619 |
| 2025-04-22 | 18.06 | $18.39 | 98129 |
| 2025-04-21 | 17.96 | $17.99 | 183500 |
| 2025-04-17 | 17.93 | $18.20 | 67200 |
| 2025-04-16 | 17.85 | $17.98 | 67204 |
| 2025-04-15 | 17.80 | $17.93 | 50021 |
| 2025-04-14 | 17.75 | $17.96 | 50400 |
| 2025-04-11 | 17.69 | $17.71 | 57008 |
| 2025-04-10 | 17.67 | $17.58 | 66500 |
| 2025-04-09 | 17.67 | $17.71 | 84775 |
| 2025-04-08 | 17.65 | $16.61 | 84800 |
| 2025-04-07 | 17.85 | $16.99 | 89200 |
| 2025-04-04 | 18.00 | $17.08 | 132500 |
| 2025-04-03 | 18.16 | $17.97 | 89829 |
| 2025-04-02 | 18.15 | $18.41 | 71400 |
| 2025-04-01 | 18.05 | $18.07 | 133800 |
| 2025-03-31 | 18.00 | $17.93 | 117500 |
| 2025-03-28 | 17.97 | $17.87 | 83400 |
| 2025-03-27 | 17.94 | $18.00 | 108100 |
| 2025-03-26 | 17.88 | $17.94 | 91738 |
| 2025-03-25 | 17.82 | $18.07 | 95300 |
| 2025-03-24 | 17.72 | $17.84 | 66500 |
| 2025-03-21 | 17.66 | $17.93 | 101908 |
| 2025-03-20 | 17.56 | $17.99 | 80706 |
| 2025-03-19 | 17.43 | $18.00 | 128317 |
| 2025-03-18 | 17.27 | $18.01 | 118024 |
| 2025-03-17 | 17.09 | $17.95 | 71726 |
| 2025-03-14 | 16.89 | $18.03 | 208500 |
| 2025-03-13 | 16.63 | $16.22 | 61496 |
| 2025-03-12 | 16.72 | $16.15 | 118500 |
| 2025-03-11 | 16.84 | $15.89 | 141300 |
| 2025-03-10 | 17.03 | $16.97 | 86200 |
| 2025-03-07 | 17.03 | $17.13 | 76422 |
| 2025-03-06 | 16.99 | $16.64 | 120944 |
| 2025-03-05 | 17.04 | $16.91 | 94500 |
| 2025-03-04 | 17.05 | $16.43 | 101203 |
| 2025-03-03 | 17.16 | $16.45 | 105200 |
| 2025-02-28 | 17.27 | $16.76 | 109136 |
| 2025-02-27 | 17.34 | $16.99 | 86400 |
| 2025-02-26 | 17.37 | $16.80 | 89132 |
| 2025-02-25 | 17.44 | $17.27 | 99217 |
| 2025-02-24 | 17.43 | $16.97 | 71400 |
| 2025-02-21 | 17.46 | $17.35 | 64918 |
| 2025-02-20 | 17.43 | $17.51 | 94800 |
| 2025-02-19 | 17.35 | $17.99 | 146839 |
| 2025-02-18 | 17.15 | $17.73 | 118847 |
| 2025-02-14 | 16.97 | $17.68 | 101200 |
| 2025-02-13 | 16.78 | $17.35 | 110100 |
| 2025-02-12 | 16.61 | $16.82 | 100911 |
| 2025-02-11 | 16.54 | $16.80 | 134200 |
| 2025-02-10 | 16.45 | $16.60 | 119038 |
| 2025-02-07 | 16.39 | $16.58 | 104802 |
| 2025-02-06 | 16.32 | $16.68 | 120830 |
| 2025-02-05 | 16.22 | $15.90 | 89500 |
| 2025-02-04 | 16.27 | $16.47 | 93719 |
| 2025-02-03 | 16.20 | $16.15 | 79900 |
| 2025-01-31 | 16.19 | $16.15 | 140100 |
| 2025-01-30 | 16.17 | $16.84 | 109100 |
| 2025-01-29 | 16.01 | $16.38 | 97505 |
| 2025-01-28 | 15.91 | $16.46 | 138804 |
| 2025-01-27 | 15.79 | $16.61 | 123100 |
| 2025-01-24 | 15.61 | $16.37 | 116943 |
| 2025-01-23 | 15.45 | $15.84 | 103003 |
| 2025-01-22 | 15.38 | $15.74 | 77227 |
| 2025-01-21 | 15.32 | $15.66 | 55100 |
| 2025-01-17 | 15.27 | $15.74 | 68702 |
| 2025-01-16 | 15.19 | $15.65 | 71100 |
| 2025-01-15 | 15.13 | $15.64 | 85600 |
| 2025-01-14 | 15.05 | $15.21 | 57833 |
| 2025-01-13 | 15.06 | $15.20 | 88000 |
| 2025-01-10 | 15.07 | $14.95 | 110501 |
| 2025-01-08 | 15.14 | $15.08 | 149444 |
| 2025-01-07 | 15.19 | $15.03 | 66500 |
| 2025-01-06 | 15.26 | $14.88 | 65120 |
| 2025-01-03 | 15.39 | $15.00 | 71100 |
| 2025-01-02 | 15.50 | $15.63 | 69237 |
| 2024-12-31 | 15.51 | $15.88 | 98100 |
| 2024-12-30 | 15.46 | $15.78 | 103500 |
| 2024-12-27 | 15.43 | $15.85 | 83503 |
| 2024-12-26 | 15.38 | $15.91 | 87638 |
| 2024-12-24 | 15.31 | $15.57 | 49040 |
| 2024-12-23 | 15.31 | $15.50 | 76235 |
| 2024-12-20 | 15.32 | $15.50 | 118410 |
| 2024-12-19 | 15.34 | $15.24 | 105536 |
| 2024-12-18 | 15.41 | $14.58 | 127100 |
| 2024-12-17 | 15.65 | $15.13 | 175500 |
| 2024-12-16 | 15.80 | $15.33 | 141720 |
| 2024-12-13 | 15.94 | $15.64 | 129300 |
| 2024-12-12 | 16.04 | $15.67 | 112238 |
| 2024-12-11 | 16.16 | $16.09 | 154740 |
| 2024-12-10 | 16.20 | $16.05 | 92636 |
| 2024-12-09 | 16.26 | $16.03 | 121032 |
| 2024-12-06 | 16.33 | $16.11 | 134300 |
| 2024-12-05 | 16.40 | $16.40 | 99700 |
| 2024-12-04 | 16.42 | $16.18 | 67300 |
| 2024-12-03 | 16.50 | $15.96 | 317149 |
| 2024-12-02 | 16.63 | $16.59 | 140445 |
| 2024-11-29 | 16.65 | $16.23 | 71536 |
| 2024-11-27 | 16.75 | $16.73 | 79100 |
| 2024-11-26 | 16.76 | $17.05 | 94200 |
| 2024-11-25 | 16.71 | $16.86 | 64900 |
| 2024-11-22 | 16.69 | $16.74 | 86300 |
| 2024-11-21 | 16.69 | $16.26 | 78301 |
| 2024-11-20 | 16.79 | $16.36 | 67933 |
| 2024-11-19 | 16.89 | $16.27 | 75940 |
| 2024-11-18 | 17.02 | $16.43 | 181903 |
| 2024-11-15 | 17.14 | $16.01 | 203207 |
| 2024-11-14 | 17.37 | $16.16 | 215401 |
| 2024-11-13 | 17.61 | $17.30 | 149223 |
| 2024-11-12 | 17.63 | $17.52 | 108039 |
| 2024-11-11 | 17.62 | $17.96 | 110809 |
| 2024-11-08 | 17.51 | $17.77 | 105900 |
| 2024-11-07 | 17.42 | $17.84 | 210600 |
| 2024-11-06 | 17.29 | $17.89 | 152636 |
| 2024-11-05 | 17.14 | $18.09 | 81132 |
| 2024-11-04 | 16.91 | $17.63 | 107940 |
| 2024-11-01 | 16.75 | $17.17 | 123952 |
| 2024-10-31 | 16.66 | $16.76 | 148900 |
| 2024-10-30 | 16.64 | $16.85 | 95748 |
| 2024-10-29 | 16.59 | $16.78 | 71113 |
| 2024-10-28 | 16.56 | $16.73 | 87900 |
| 2024-10-25 | 16.53 | $16.56 | 88800 |
| 2024-10-24 | 16.53 | $16.96 | 112820 |
| 2024-10-23 | 16.45 | $16.80 | 209914 |
| 2024-10-22 | 16.39 | $16.40 | 196200 |
| 2024-10-21 | 16.40 | $16.47 | 114032 |
| 2024-10-18 | 16.41 | $16.34 | 116100 |
| 2024-10-17 | 16.44 | $16.61 | 123700 |
| 2024-10-16 | 16.42 | $16.35 | 189300 |
| 2024-10-15 | 16.45 | $16.51 | 145415 |
| 2024-10-14 | 16.46 | $16.52 | 116648 |
| 2024-10-11 | 16.47 | $16.27 | 155000 |
| 2024-10-10 | 16.53 | $16.02 | 120116 |
| 2024-10-09 | 16.65 | $16.34 | 123500 |
| 2024-10-08 | 16.73 | $16.54 | 117800 |
| 2024-10-07 | 16.78 | $16.85 | 117800 |
| 2024-10-04 | 16.77 | $16.94 | 168335 |
| 2024-10-03 | 16.74 | $16.73 | 95400 |
| 2024-10-02 | 16.75 | $17.13 | 127212 |
| 2024-10-01 | 16.68 | $17.29 | 100300 |
| 2024-09-30 | 16.57 | $17.07 | 136600 |
| 2024-09-27 | 16.48 | $17.06 | 103600 |
| 2024-09-26 | 16.38 | $17.06 | 94100 |
| 2024-09-25 | 16.27 | $16.52 | 124900 |
| 2024-09-24 | 16.26 | $16.54 | 111100 |
| 2024-09-23 | 16.24 | $16.16 | 111313 |
| 2024-09-20 | 16.30 | $16.40 | 113300 |
| 2024-09-19 | 16.32 | $16.83 | 97718 |
| 2024-09-18 | 16.26 | $16.43 | 103600 |
| 2024-09-17 | 16.28 | $16.65 | 118800 |
| 2024-09-16 | 16.25 | $16.50 | 162600 |
| 2024-09-13 | 16.25 | $16.25 | 354100 |
| 2024-09-12 | 16.32 | $16.18 | 161809 |
| 2024-09-11 | 16.40 | $15.88 | 149741 |
| 2024-09-10 | 16.57 | $15.74 | 132400 |
| 2024-09-09 | 16.80 | $16.09 | 110249 |
| 2024-09-06 | 16.99 | $16.15 | 127900 |
| 2024-09-05 | 17.20 | $16.89 | 144745 |
| 2024-09-04 | 17.30 | $16.80 | 182400 |
| 2024-09-03 | 17.42 | $16.52 | 236400 |
| 2024-08-30 | 17.63 | $16.30 | 658234 |
| 2024-08-29 | 17.92 | $17.30 | 123900 |
| 2024-08-28 | 18.04 | $17.29 | 180942 |
| 2024-08-27 | 18.18 | $18.05 | 141030 |
| 2024-08-26 | 18.19 | $17.90 | 79900 |
| 2024-08-23 | 18.22 | $18.17 | 59729 |
| 2024-08-22 | 18.21 | $18.17 | 81019 |
| 2024-08-21 | 18.19 | $18.47 | 67140 |
| 2024-08-20 | 18.10 | $18.47 | 120300 |
| 2024-08-19 | 17.99 | $18.57 | 58413 |
| 2024-08-16 | 17.85 | $18.26 | 94912 |
| 2024-08-15 | 17.75 | $18.92 | 216000 |
| 2024-08-14 | 17.49 | $17.75 | 100800 |
| 2024-08-13 | 17.44 | $17.63 | 162503 |
| 2024-08-12 | 17.41 | $17.47 | 101200 |
| 2024-08-09 | 17.40 | $17.76 | 62800 |
| 2024-08-08 | 17.34 | $17.16 | 162700 |
| 2024-08-07 | 17.39 | $16.82 | 97549 |
| 2024-08-06 | 17.52 | $16.56 | 228100 |
| 2024-08-05 | 17.72 | $16.88 | 152242 |
| 2024-08-02 | 17.89 | $17.31 | 130700 |
| 2024-08-01 | 18.00 | $17.60 | 171417 |
| 2024-07-31 | 18.06 | $17.95 | 74800 |
| 2024-07-30 | 18.06 | $17.92 | 99600 |
| 2024-07-29 | 18.06 | $17.87 | 108702 |
| 2024-07-26 | 18.07 | $18.05 | 125630 |
| 2024-07-25 | 18.04 | $17.72 | 127600 |
| 2024-07-24 | 18.07 | $17.87 | 65728 |
| 2024-07-23 | 18.08 | $18.18 | 96620 |
| 2024-07-22 | 18.02 | $18.48 | 106411 |
| 2024-07-19 | 17.89 | $17.73 | 111936 |
| 2024-07-18 | 17.89 | $17.74 | 151900 |
| 2024-07-17 | 17.89 | $18.44 | 122900 |
| 2024-07-16 | 17.74 | $18.87 | 134800 |
| 2024-07-15 | 17.48 | $17.73 | 116109 |
| 2024-07-12 | 17.40 | $17.81 | 119000 |
| 2024-07-11 | 17.31 | $17.71 | 111124 |
| 2024-07-10 | 17.21 | $17.62 | 112438 |
| 2024-07-09 | 17.12 | $17.73 | 166600 |
| 2024-07-08 | 16.99 | $17.38 | 139300 |
| 2024-07-05 | 16.92 | $16.98 | 263637 |
| 2024-07-03 | 16.91 | $17.14 | 116200 |
| 2024-07-02 | 16.88 | $17.03 | 152000 |
| 2024-07-01 | 16.86 | $17.06 | 142235 |
| 2024-06-28 | 16.84 | $17.65 | 178413 |
| 2024-06-27 | 16.68 | $17.32 | 75714 |
| 2024-06-26 | 16.57 | $17.11 | 138529 |
| 2024-06-25 | 16.50 | $16.76 | 177940 |
| 2024-06-24 | 16.48 | $16.79 | 202521 |
| 2024-06-21 | 16.46 | $16.64 | 473600 |
| 2024-06-20 | 16.46 | $16.61 | 114033 |
| 2024-06-18 | 16.48 | $17.24 | 93657 |
| 2024-06-17 | 16.37 | $17.29 | 216500 |
| 2024-06-14 | 16.24 | $17.03 | 307200 |
| 2024-06-13 | 16.14 | $16.07 | 74811 |
| 2024-06-12 | 16.23 | $16.10 | 126800 |
| 2024-06-11 | 16.34 | $16.44 | 222100 |
| 2024-06-10 | 16.39 | $15.87 | 91700 |
| 2024-06-07 | 16.57 | $16.19 | 112439 |
| 2024-06-06 | 16.73 | $16.10 | 250900 |
| 2024-06-05 | 16.92 | $15.79 | 83049 |
| 2024-06-04 | 17.22 | $15.76 | 87628 |
| 2024-06-03 | 17.58 | $16.37 | 95847 |
| 2024-05-31 | 17.86 | $16.65 | 53904 |
| 2024-05-30 | 18.13 | $16.92 | 57904 |
| 2024-05-29 | 18.39 | $17.15 | 97945 |
| 2024-05-28 | 18.64 | $17.71 | 118900 |
| 2024-05-24 | 18.82 | $18.33 | 109436 |
| 2024-05-23 | 18.89 | $18.51 | 102100 |
| 2024-05-22 | 18.93 | $18.60 | 76228 |
| 2024-05-21 | 18.95 | $19.45 | 109900 |
| 2024-05-20 | 18.80 | $19.81 | 159600 |
| 2024-05-17 | 18.55 | $19.39 | 114235 |
| 2024-05-16 | 18.34 | $19.14 | 220824 |
| 2024-05-15 | 18.15 | $19.03 | 210842 |
| 2024-05-14 | 17.95 | $18.66 | 181500 |
| 2024-05-13 | 17.80 | $18.49 | 164900 |
| 2024-05-10 | 17.66 | $18.27 | 157600 |
| 2024-05-09 | 17.55 | $18.18 | 116200 |
| 2024-05-08 | 17.43 | $18.62 | 144000 |
| 2024-05-07 | 17.21 | $18.05 | 70900 |
| 2024-05-06 | 17.07 | $17.87 | 65237 |
| 2024-05-03 | 16.95 | $17.97 | 76400 |
| 2024-05-02 | 16.80 | $17.42 | 80000 |
| 2024-05-01 | 16.74 | $17.28 | 93812 |
| 2024-04-30 | 16.70 | $17.23 | 96918 |
| 2024-04-29 | 16.67 | $17.92 | 99100 |
| 2024-04-26 | 16.49 | $17.94 | 77808 |
| 2024-04-25 | 16.29 | $17.35 | 104700 |
| 2024-04-24 | 16.18 | $16.62 | 75300 |
| 2024-04-23 | 16.22 | $16.43 | 121600 |
| 2024-04-22 | 16.31 | $16.28 | 73948 |
| 2024-04-19 | 16.46 | $16.02 | 97636 |
| 2024-04-18 | 16.69 | $16.03 | 186100 |
| 2024-04-17 | 16.96 | $16.27 | 165300 |
| 2024-04-16 | 17.22 | $16.95 | 118500 |
| 2024-04-15 | 17.40 | $16.90 | 95300 |
| 2024-04-12 | 17.62 | $16.96 | 41018 |
| 2024-04-11 | 17.87 | $17.50 | 45400 |
| 2024-04-10 | 18.04 | $17.50 | 81500 |
| 2024-04-09 | 18.26 | $17.86 | 411826 |
| 2024-04-08 | 18.43 | $17.92 | 112445 |
| 2024-04-05 | 18.62 | $18.05 | 136504 |
| 2024-04-04 | 18.83 | $18.13 | 57423 |
| 2024-04-03 | 19.05 | $18.40 | 79200 |
| 2024-04-02 | 19.25 | $18.27 | 73043 |
| 2024-04-01 | 19.52 | $18.53 | 73500 |
| 2024-03-28 | 19.77 | $18.58 | 110200 |
| 2024-03-27 | 20.06 | $18.63 | 283000 |
| 2024-03-26 | 20.39 | $18.73 | 183800 |
| 2024-03-25 | 20.75 | $19.41 | 203509 |
| 2024-03-22 | 21.02 | $20.55 | 103234 |
| 2024-03-21 | 21.09 | $21.13 | 106600 |
| 2024-03-20 | 21.06 | $21.30 | 91800 |
| 2024-03-19 | 20.98 | $21.36 | 130928 |
| 2024-03-18 | 20.87 | $21.69 | 214900 |
| 2024-03-15 | 20.68 | $21.59 | 511928 |
| 2024-03-14 | 20.47 | $20.29 | 278687 |
| 2024-03-13 | 20.50 | $20.90 | 388800 |
| 2024-03-12 | 20.42 | $20.74 | 118920 |
| 2024-03-11 | 20.35 | $20.43 | 53300 |
| 2024-03-08 | 20.33 | $20.71 | 131900 |
| 2024-03-07 | 20.26 | $20.19 | 46900 |
| 2024-03-06 | 20.28 | $20.23 | 45412 |
| 2024-03-05 | 20.30 | $20.29 | 75526 |
| 2024-03-04 | 20.31 | $20.44 | 55727 |
| 2024-03-01 | 20.29 | $20.58 | 77200 |
| 2024-02-29 | 20.24 | $20.64 | 79400 |
| 2024-02-28 | 20.16 | $20.78 | 79200 |
| 2024-02-27 | 20.05 | $20.38 | 35300 |
| 2024-02-26 | 20.00 | $20.05 | 35185 |
| 2024-02-23 | 20.02 | $19.99 | 60121 |
| 2024-02-22 | 20.05 | $20.50 | 105800 |
| 2024-02-21 | 19.99 | $19.69 | 100318 |
| 2024-02-20 | 20.08 | $19.85 | 132124 |
| 2024-02-16 | 20.16 | $19.62 | 100103 |
| 2024-02-15 | 20.29 | $19.95 | 50800 |
| 2024-02-14 | 20.39 | $20.51 | 187232 |
| 2024-02-13 | 20.38 | $20.28 | 42034 |
| 2024-02-12 | 20.41 | $21.02 | 85125 |
| 2024-02-09 | 20.30 | $20.90 | 84400 |
| 2024-02-08 | 20.20 | $20.39 | 94919 |
| 2024-02-07 | 20.19 | $19.99 | 85600 |
| 2024-02-06 | 20.26 | $20.23 | 97000 |
| 2024-02-05 | 20.30 | $20.44 | 111115 |
| 2024-02-02 | 20.30 | $20.08 | 124005 |
| 2024-02-01 | 20.38 | $20.59 | 117513 |
| 2024-01-31 | 20.36 | $19.62 | 93747 |
| 2024-01-30 | 20.55 | $19.65 | 122503 |
| 2024-01-29 | 20.76 | $19.65 | 115332 |
| 2024-01-26 | 21.00 | $20.31 | 116051 |
| 2024-01-25 | 21.15 | $20.63 | 117818 |
| 2024-01-24 | 21.25 | $20.25 | 102100 |
| 2024-01-23 | 21.45 | $20.47 | 120014 |
| 2024-01-22 | 21.63 | $20.18 | 287500 |
| 2024-01-19 | 21.90 | $22.37 | 105400 |
| 2024-01-18 | 21.75 | $22.21 | 125534 |
| 2024-01-17 | 21.60 | $21.94 | 156930 |
| 2024-01-16 | 21.49 | $21.36 | 177800 |
| 2024-01-12 | 21.48 | $21.11 | 135000 |
| 2024-01-11 | 21.52 | $21.12 | 159900 |
| 2024-01-10 | 21.57 | $20.91 | 119345 |
| 2024-01-09 | 21.66 | $20.81 | 94900 |
| 2024-01-08 | 21.78 | $21.15 | 234600 |
| 2024-01-05 | 21.85 | $20.83 | 232635 |
| 2024-01-04 | 21.99 | $21.02 | 135551 |
| 2024-01-03 | 22.12 | $21.46 | 113503 |
| 2024-01-02 | 22.16 | $21.29 | 123717 |
| 2023-12-29 | 22.24 | $21.93 | 109300 |
| 2023-12-28 | 22.20 | $21.76 | 74247 |
| 2023-12-27 | 22.18 | $21.97 | 190200 |
| 2023-12-26 | 22.10 | $22.11 | 197724 |
| 2023-12-22 | 21.98 | $21.76 | 218127 |
| 2023-12-21 | 21.91 | $21.72 | 79444 |
| 2023-12-20 | 21.83 | $21.41 | 136700 |
| 2023-12-19 | 21.79 | $21.74 | 88000 |
| 2023-12-18 | 21.67 | $21.22 | 79316 |
| 2023-12-15 | 21.63 | $21.20 | 282400 |
| 2023-12-14 | 21.59 | $21.05 | 207600 |
| 2023-12-13 | 21.57 | $21.30 | 169200 |
| 2023-12-12 | 21.47 | $21.01 | 195700 |
| 2023-12-11 | 21.42 | $21.10 | 226244 |
| 2023-12-08 | 21.34 | $21.36 | 300629 |
| 2023-12-07 | 21.18 | $21.78 | 202925 |
| 2023-12-06 | 20.89 | $21.11 | 287315 |
| 2023-12-05 | 20.69 | $20.51 | 95400 |
| 2023-12-04 | 20.59 | $20.50 | 106723 |
| 2023-12-01 | 20.45 | $20.45 | 97200 |
| 2023-11-30 | 20.30 | $20.46 | 142048 |
| 2023-11-29 | 20.12 | $20.56 | 229600 |
| 2023-11-28 | 19.88 | $20.22 | 207600 |
| 2023-11-27 | 19.66 | $20.23 | 335700 |
| 2023-11-24 | 19.40 | $20.33 | 187300 |
| 2023-11-22 | 19.07 | $20.01 | 332600 |
| 2023-11-21 | 18.74 | $19.48 | 309600 |
| 2023-11-20 | 18.48 | $19.40 | 305229 |
| 2023-11-17 | 18.18 | $18.94 | 268000 |
| 2023-11-16 | 17.92 | $18.34 | 220800 |
| 2023-11-15 | 17.74 | $18.63 | 244800 |
| 2023-11-14 | 17.48 | $18.02 | 797707 |
| 2023-11-13 | 17.29 | $17.60 | 209100 |
| 2023-11-10 | 17.16 | $17.44 | 104273 |
| 2023-11-09 | 17.04 | $17.09 | 121200 |
| 2023-11-08 | 16.96 | $17.31 | 158100 |
| 2023-11-07 | 16.83 | $17.49 | 120100 |
| 2023-11-06 | 16.64 | $17.16 | 102010 |
| 2023-11-03 | 16.48 | $17.10 | 198500 |
| 2023-11-02 | 16.31 | $17.16 | 261900 |
| 2023-11-01 | 16.09 | $16.66 | 205210 |
| 2023-10-31 | 15.95 | $16.10 | 118900 |
| 2023-10-30 | 15.89 | $16.24 | 247700 |
| 2023-10-27 | 15.80 | $16.01 | 269100 |
| 2023-10-26 | 15.75 | $16.24 | 89342 |
| 2023-10-25 | 15.63 | $16.01 | 99526 |
| 2023-10-24 | 15.54 | $15.85 | 93900 |
| 2023-10-23 | 15.48 | $15.56 | 119600 |
| 2023-10-20 | 15.46 | $15.41 | 96000 |
| 2023-10-19 | 15.48 | $15.48 | 98300 |
| 2023-10-18 | 15.48 | $15.46 | 245500 |
| 2023-10-17 | 15.48 | $15.80 | 156149 |
| 2023-10-16 | 15.41 | $15.83 | 292307 |
| 2023-10-13 | 15.33 | $15.40 | 334345 |
| 2023-10-12 | 15.33 | $15.43 | 168134 |
| 2023-10-11 | 15.32 | $15.59 | 124125 |
| 2023-10-10 | 15.27 | $15.21 | 109200 |
| 2023-10-09 | 15.30 | $14.80 | 163843 |
| 2023-10-06 | 15.42 | $14.93 | 119720 |
| 2023-10-05 | 15.53 | $14.82 | 65300 |
| 2023-10-04 | 15.68 | $15.38 | 161200 |
| 2023-10-03 | 15.74 | $15.02 | 60500 |
| 2023-10-02 | 15.88 | $15.61 | 123620 |
| 2023-09-29 | 15.92 | $15.80 | 180633 |
| 2023-09-28 | 15.92 | $16.05 | 117529 |
| 2023-09-27 | 15.88 | $15.75 | 175800 |
| 2023-09-26 | 15.89 | $15.56 | 175407 |
| 2023-09-25 | 15.93 | $16.01 | 217700 |
| 2023-09-22 | 15.89 | $15.39 | 118439 |
| 2023-09-21 | 15.98 | $15.45 | 125811 |
| 2023-09-20 | 16.06 | $15.99 | 99119 |
| 2023-09-19 | 16.04 | $15.59 | 79516 |
| 2023-09-18 | 16.10 | $15.89 | 136100 |
| 2023-09-15 | 16.10 | $15.68 | 148804 |
| 2023-09-14 | 16.15 | $16.05 | 130823 |
| 2023-09-13 | 16.12 | $16.55 | 165805 |
| 2023-09-12 | 15.98 | $16.82 | 293300 |
| 2023-09-11 | 15.76 | $16.86 | 516330 |
| 2023-09-08 | 15.49 | $16.01 | 163807 |
| 2023-09-07 | 15.36 | $15.34 | 106701 |
| 2023-09-06 | 15.35 | $15.69 | 162800 |
| 2023-09-05 | 15.26 | $15.85 | 248200 |
| 2023-09-01 | 15.13 | $15.97 | 346324 |
| 2023-08-31 | 14.94 | $15.07 | 192300 |
| 2023-08-30 | 14.92 | $15.31 | 116731 |
| 2023-08-29 | 14.84 | $15.11 | 538100 |
| 2023-08-28 | 14.79 | $14.66 | 354800 |
| 2023-08-25 | 14.83 | $14.54 | 159300 |
| 2023-08-24 | 14.91 | $14.68 | 191100 |
| 2023-08-23 | 14.96 | $14.71 | 168100 |
| 2023-08-22 | 15.02 | $14.65 | 144548 |
| 2023-08-21 | 15.10 | $14.59 | 82044 |
| 2023-08-18 | 15.20 | $14.76 | 266642 |
| 2023-08-17 | 15.29 | $14.57 | 184030 |
| 2023-08-16 | 15.42 | $14.65 | 211630 |
| 2023-08-15 | 15.57 | $15.10 | 264704 |
| 2023-08-14 | 15.63 | $15.07 | 132048 |
| 2023-08-11 | 15.72 | $15.28 | 171600 |
| 2023-08-10 | 15.77 | $15.52 | 159200 |
| 2023-08-09 | 15.78 | $15.29 | 185239 |
| 2023-08-08 | 15.83 | $15.36 | 153400 |
| 2023-08-07 | 15.88 | $15.23 | 120400 |
| 2023-08-04 | 15.95 | $15.41 | 72113 |
| 2023-08-03 | 16.00 | $15.54 | 78800 |
| 2023-08-02 | 16.02 | $15.55 | 111913 |
| 2023-08-01 | 16.05 | $16.01 | 169536 |
| 2023-07-31 | 15.97 | $15.73 | 185500 |
| 2023-07-28 | 15.94 | $15.68 | 160900 |
| 2023-07-27 | 15.91 | $15.45 | 279322 |
| 2023-07-26 | 15.92 | $15.59 | 156200 |
| 2023-07-25 | 15.89 | $15.73 | 281000 |
| 2023-07-24 | 15.83 | $15.44 | 240800 |
| 2023-07-21 | 15.81 | $15.88 | 152518 |
| 2023-07-20 | 15.69 | $15.73 | 155913 |
| 2023-07-19 | 15.58 | $15.71 | 226300 |
| 2023-07-18 | 15.45 | $15.96 | 382015 |
| 2023-07-17 | 15.25 | $15.55 | 319800 |
| 2023-07-14 | 15.09 | $15.34 | 318522 |
| 2023-07-13 | 14.94 | $15.35 | 271120 |
| 2023-07-12 | 14.77 | $14.87 | 322700 |
| 2023-07-11 | 14.66 | $15.56 | 412310 |
| 2023-07-10 | 14.39 | $14.48 | 247632 |
| 2023-07-07 | 14.29 | $14.66 | 272300 |
| 2023-07-06 | 14.14 | $14.19 | 272024 |
| 2023-07-05 | 14.07 | $14.47 | 307600 |
| 2023-07-03 | 13.91 | $14.02 | 151848 |
| 2023-06-30 | 13.83 | $14.04 | 230609 |
| 2023-06-29 | 13.72 | $13.91 | 150100 |
| 2023-06-28 | 13.62 | $13.39 | 188100 |
| 2023-06-27 | 13.61 | $13.28 | 189700 |
| 2023-06-26 | 13.62 | $13.49 | 252623 |
| 2023-06-23 | 13.59 | $13.80 | 170409 |
| 2023-06-22 | 13.47 | $13.86 | 174300 |
| 2023-06-21 | 13.33 | $13.88 | 209244 |
| 2023-06-20 | 13.16 | $13.16 | 384100 |
| 2023-06-16 | 13.10 | $13.25 | 372107 |
| 2023-06-15 | 13.02 | $13.30 | 180137 |
| 2023-06-14 | 12.91 | $13.14 | 156414 |
| 2023-06-13 | 12.81 | $13.17 | 156425 |
| 2023-06-12 | 12.69 | $13.03 | 110800 |
| 2023-06-09 | 12.58 | $12.88 | 73800 |
| 2023-06-08 | 12.47 | $12.84 | 226011 |
| 2023-06-07 | 12.36 | $12.65 | 139900 |
| 2023-06-06 | 12.27 | $12.65 | 209600 |
| 2023-06-05 | 12.17 | $12.42 | 143834 |
| 2023-06-02 | 12.09 | $12.58 | 123819 |
| 2023-06-01 | 11.97 | $11.84 | 107904 |
| 2023-05-31 | 11.98 | $11.73 | 411429 |
| 2023-05-30 | 12.02 | $12.07 | 168800 |
| 2023-05-26 | 11.98 | $12.65 | 181907 |
| 2023-05-25 | 11.83 | $12.70 | 440248 |
| 2023-05-24 | 11.63 | $11.85 | 373644 |
| 2023-05-23 | 11.58 | $11.84 | 199007 |
| 2023-05-22 | 11.53 | $11.87 | 159424 |
| 2023-05-19 | 11.47 | $11.89 | 398500 |
| 2023-05-18 | 11.38 | $11.58 | 280114 |
| 2023-05-17 | 11.36 | $11.31 | 65600 |
| 2023-05-16 | 11.38 | $11.39 | 102314 |
| 2023-05-15 | 11.39 | $11.60 | 77125 |
| 2023-05-12 | 11.36 | $11.56 | 90500 |
| 2023-05-11 | 11.34 | $11.22 | 243626 |
| 2023-05-10 | 11.38 | $11.27 | 173204 |
| 2023-05-09 | 11.42 | $11.48 | 155300 |
| 2023-05-08 | 11.43 | $11.06 | 509500 |
| 2023-05-05 | 11.52 | $11.36 | 176400 |
| 2023-05-04 | 11.57 | $10.77 | 112600 |
| 2023-05-03 | 11.75 | $11.12 | 141544 |
| 2023-05-02 | 11.88 | $11.59 | 101941 |
| 2023-05-01 | 11.94 | $11.72 | 102628 |
| 2023-04-28 | 11.97 | $11.51 | 175500 |
| 2023-04-27 | 12.06 | $11.58 | 178600 |
| 2023-04-26 | 12.15 | $11.76 | 155320 |
| 2023-04-25 | 12.21 | $11.89 | 250500 |
| 2023-04-24 | 12.25 | $12.41 | 246937 |
| 2023-04-21 | 12.19 | $12.09 | 128200 |
| 2023-04-20 | 12.18 | $12.05 | 148600 |
| 2023-04-19 | 12.18 | $12.19 | 150341 |
| 2023-04-18 | 12.15 | $12.44 | 221628 |
| 2023-04-17 | 12.06 | $12.65 | 547202 |
| 2023-04-14 | 11.91 | $13.54 | 255300 |
| 2023-04-13 | 11.55 | $13.20 | 364634 |
| 2023-04-12 | 11.20 | $12.90 | 327000 |
| 2023-04-11 | 10.86 | $12.30 | 356044 |
| 2023-04-10 | 10.59 | $11.69 | 305116 |
| 2023-04-06 | 10.41 | $11.01 | 386800 |
| 2023-04-05 | 10.35 | $10.60 | 196226 |
| 2023-04-04 | 10.37 | $10.32 | 133600 |
| 2023-04-03 | 10.45 | $10.68 | 136746 |
| 2023-03-31 | 10.47 | $11.16 | 186032 |
| 2023-03-30 | 10.40 | $11.04 | 254249 |
| 2023-03-29 | 10.35 | $10.76 | 290830 |
| 2023-03-28 | 10.36 | $10.85 | 178800 |
| 2023-03-27 | 10.35 | $10.68 | 243703 |
| 2023-03-24 | 10.38 | $10.61 | 627500 |
| 2023-03-23 | 10.43 | $9.96 | 456600 |
| 2023-03-22 | 10.64 | $10.74 | 175676 |
| 2023-03-21 | 10.72 | $10.89 | 180600 |
| 2023-03-20 | 10.79 | $10.79 | 283741 |
| 2023-03-17 | 10.89 | $10.63 | 223900 |
| 2023-03-16 | 11.05 | $11.03 | 314700 |
| 2023-03-15 | 11.15 | $10.85 | 341900 |
| 2023-03-14 | 11.32 | $11.08 | 193100 |
| 2023-03-13 | 11.47 | $11.24 | 145092 |
| 2023-03-10 | 11.61 | $11.77 | 163000 |
| 2023-03-09 | 11.67 | $12.01 | 258439 |
| 2023-03-08 | 11.69 | $12.30 | 191700 |
| 2023-03-07 | 11.66 | $12.15 | 220209 |
| 2023-03-06 | 11.66 | $12.19 | 260100 |
| 2023-03-03 | 11.66 | $11.84 | 289300 |
| 2023-03-02 | 11.74 | $11.42 | 143102 |
| 2023-03-01 | 11.92 | $11.50 | 244800 |
| 2023-02-28 | 12.13 | $11.58 | 203401 |
| 2023-02-27 | 12.35 | $11.55 | 259700 |
| 2023-02-24 | 12.62 | $12.04 | 187806 |
| 2023-02-23 | 12.84 | $12.21 | 367500 |
| 2023-02-22 | 13.06 | $11.97 | 315300 |
| 2023-02-21 | 13.37 | $12.86 | 137921 |
| 2023-02-17 | 13.55 | $13.11 | 115100 |
| 2023-02-16 | 13.71 | $13.47 | 122800 |
| 2023-02-15 | 13.82 | $13.71 | 108741 |
| 2023-02-14 | 13.90 | $13.56 | 138230 |
| 2023-02-13 | 14.02 | $13.70 | 155404 |
| 2023-02-10 | 14.14 | $13.67 | 285200 |
| 2023-02-09 | 14.29 | $13.17 | 301960 |
| 2023-02-08 | 14.57 | $13.75 | 159416 |
| 2023-02-07 | 14.77 | $13.83 | 345200 |
| 2023-02-06 | 14.99 | $13.74 | 198200 |
| 2023-02-03 | 15.26 | $14.65 | 144110 |
| 2023-02-02 | 15.39 | $15.19 | 170400 |
| 2023-02-01 | 15.42 | $15.53 | 161800 |
| 2023-01-31 | 15.38 | $15.28 | 125300 |
| 2023-01-30 | 15.39 | $15.13 | 89400 |
| 2023-01-27 | 15.44 | $15.53 | 122171 |
| 2023-01-26 | 15.40 | $15.79 | 189041 |
| 2023-01-25 | 15.31 | $15.83 | 210767 |
| 2023-01-24 | 15.18 | $15.69 | 210600 |
| 2023-01-23 | 15.07 | $15.75 | 386156 |
| 2023-01-20 | 14.93 | $15.33 | 280230 |
| 2023-01-19 | 14.86 | $15.29 | 420409 |
| 2023-01-18 | 14.78 | $14.25 | 211000 |
| 2023-01-17 | 14.92 | $14.62 | 392527 |
| 2023-01-13 | 14.99 | $14.54 | 173843 |
| 2023-01-12 | 15.09 | $14.66 | 366106 |
| 2023-01-11 | 15.19 | $15.13 | 531006 |
| 2023-01-10 | 15.20 | $15.39 | 611034 |
| 2023-01-09 | 15.16 | $14.82 | 454700 |
| 2023-01-06 | 15.23 | $14.39 | 326900 |
| 2023-01-05 | 15.41 | $14.23 | 1.3M |
| 2023-01-04 | 15.64 | $15.41 | 620201 |
| 2023-01-03 | 15.67 | $16.19 | 493100 |
| 2022-12-30 | 15.53 | $15.62 | 306155 |
| 2022-12-29 | 15.49 | $16.08 | 510820 |
| 2022-12-28 | 15.34 | $15.37 | 187932 |
| 2022-12-27 | 15.32 | $15.49 | 258400 |
| 2022-12-23 | 15.27 | $15.47 | 175100 |
| 2022-12-22 | 15.22 | $15.35 | 288127 |
| 2022-12-21 | 15.18 | $15.62 | 298400 |
| 2022-12-20 | 15.08 | $15.57 | 792626 |
| 2022-12-19 | 14.98 | $15.62 | 887256 |
| 2022-12-16 | 14.84 | $14.28 | 367200 |
| 2022-12-15 | 14.97 | $14.37 | 614819 |
| 2022-12-14 | 15.10 | $15.07 | 402300 |
| 2022-12-13 | 15.10 | $14.79 | 248900 |
| 2022-12-12 | 15.16 | $14.75 | 377500 |
| 2022-12-09 | 15.24 | $15.04 | 251129 |
| 2022-12-08 | 15.27 | $15.25 | 176000 |
| 2022-12-07 | 15.25 | $15.14 | 165003 |
| 2022-12-06 | 15.26 | $15.17 | 304954 |
| 2022-12-05 | 15.27 | $14.60 | 318400 |
| 2022-12-02 | 15.39 | $15.50 | 324427 |
| 2022-12-01 | 15.34 | $15.43 | 822630 |
| 2022-11-30 | 15.30 | $15.02 | 183400 |
| 2022-11-29 | 15.34 | $14.60 | 98900 |
| 2022-11-28 | 15.47 | $14.58 | 215300 |
| 2022-11-25 | 15.62 | $14.71 | 263500 |
| 2022-11-23 | 15.77 | $15.34 | 458400 |
| 2022-11-22 | 15.81 | $14.59 | 694800 |
| 2022-11-21 | 16.01 | $15.79 | 172047 |
| 2022-11-18 | 15.98 | $15.28 | 267211 |
| 2022-11-17 | 16.05 | $15.69 | 558801 |
| 2022-11-16 | 16.05 | $16.06 | 603203 |
| 2022-11-15 | 15.96 | $16.17 | 291100 |
| 2022-11-14 | 15.83 | $16.12 | 410719 |
| 2022-11-11 | 15.68 | $16.28 | 845702 |
| 2022-11-10 | 15.48 | $16.00 | 502912 |
| 2022-11-09 | 15.29 | $15.73 | 425700 |
| 2022-11-08 | 15.14 | $15.71 | 289504 |
| 2022-11-07 | 14.95 | $15.75 | 391606 |
| 2022-11-04 | 14.73 | $15.63 | 364600 |
| 2022-11-03 | 14.49 | $15.47 | 410854 |
| 2022-11-02 | 14.24 | $14.93 | 413443 |
| 2022-11-01 | 14.07 | $14.98 | 599100 |
| 2022-10-31 | 13.86 | $14.74 | 584800 |
| 2022-10-28 | 13.67 | $14.48 | 206245 |
| 2022-10-27 | 13.50 | $14.24 | 414706 |
| 2022-10-26 | 13.35 | $14.02 | 548006 |
| 2022-10-25 | 13.23 | $13.82 | 808400 |
| 2022-10-24 | 13.13 | $12.59 | 255427 |
| 2022-10-21 | 13.27 | $12.40 | 267200 |
| 2022-10-20 | 13.48 | $12.32 | 178347 |
| 2022-10-19 | 13.75 | $12.48 | 136823 |
| 2022-10-18 | 14.01 | $12.76 | 399542 |
| 2022-10-17 | 14.27 | $13.23 | 193636 |
| 2022-10-14 | 14.46 | $13.24 | 378718 |
| 2022-10-13 | 14.68 | $14.31 | 230241 |
| 2022-10-12 | 14.71 | $14.34 | 101400 |
| 2022-10-11 | 14.74 | $14.30 | 280600 |
| 2022-10-10 | 14.77 | $14.34 | 474600 |
| 2022-10-07 | 14.80 | $14.77 | 153339 |
| 2022-10-06 | 14.73 | $14.95 | 127126 |
| 2022-10-05 | 14.62 | $15.04 | 275600 |
| 2022-10-04 | 14.47 | $15.16 | 534036 |
| 2022-10-03 | 14.26 | $14.24 | 346000 |
| 2022-09-30 | 14.21 | $13.56 | 221402 |
| 2022-09-29 | 14.29 | $13.81 | 130400 |
| 2022-09-28 | 14.34 | $14.03 | 378423 |
| 2022-09-27 | 14.33 | $13.95 | 220016 |
| 2022-09-26 | 14.35 | $13.77 | 196000 |
| 2022-09-23 | 14.39 | $14.14 | 135800 |
| 2022-09-22 | 14.37 | $14.10 | 257600 |
| 2022-09-21 | 14.34 | $14.11 | 199800 |
| 2022-09-20 | 14.30 | $14.33 | 136269 |
| 2022-09-19 | 14.21 | $14.13 | 298200 |
| 2022-09-16 | 14.14 | $13.97 | 169024 |
| 2022-09-15 | 14.09 | $14.14 | 193800 |
| 2022-09-14 | 13.98 | $14.02 | 288625 |
| 2022-09-13 | 13.89 | $14.21 | 224803 |
| 2022-09-12 | 13.73 | $14.31 | 351531 |
| 2022-09-09 | 13.52 | $14.03 | 415140 |
| 2022-09-08 | 13.33 | $13.34 | 119100 |
| 2022-09-07 | 13.25 | $12.91 | 92500 |
| 2022-09-06 | 13.25 | $12.82 | 304300 |
| 2022-09-02 | 13.27 | $13.06 | 316603 |
| 2022-09-01 | 13.23 | $13.01 | 129900 |
| 2022-08-31 | 13.19 | $13.02 | 108240 |
| 2022-08-30 | 13.14 | $12.98 | 220912 |
| 2022-08-29 | 13.08 | $13.02 | 252432 |
| 2022-08-26 | 13.00 | $12.80 | 211000 |
| 2022-08-25 | 12.95 | $13.23 | 388202 |
| 2022-08-24 | 12.80 | $13.18 | 365910 |
| 2022-08-23 | 12.63 | $12.70 | 518300 |
| 2022-08-22 | 12.53 | $12.40 | 196407 |
| 2022-08-19 | 12.47 | $12.36 | 257205 |
| 2022-08-18 | 12.41 | $12.84 | 503122 |
| 2022-08-17 | 12.23 | $12.45 | 226310 |
| 2022-08-16 | 12.10 | $12.59 | 390047 |
| 2022-08-15 | 11.91 | $12.76 | 149900 |
| 2022-08-12 | 11.66 | $12.33 | 115011 |
| 2022-08-11 | 11.45 | $11.96 | 254500 |
| 2022-08-10 | 11.28 | $12.10 | 303923 |
| 2022-08-09 | 11.06 | $11.46 | 166129 |
| 2022-08-08 | 10.93 | $11.56 | 301908 |
| 2022-08-05 | 10.76 | $11.55 | 189634 |
| 2022-08-04 | 10.56 | $11.68 | 273249 |
| 2022-08-03 | 10.30 | $11.46 | 767537 |
| 2022-08-02 | 10.04 | $10.92 | 475834 |
| 2022-08-01 | 9.86 | $10.83 | 259300 |
| 2022-07-29 | 9.66 | $10.50 | 299800 |
| 2022-07-28 | 9.51 | $10.47 | 315200 |
| 2022-07-27 | 9.34 | $9.66 | 89200 |
| 2022-07-26 | 9.32 | $9.40 | 63033 |
| 2022-07-25 | 9.34 | $9.64 | 94604 |
| 2022-07-22 | 9.33 | $9.61 | 128200 |
| 2022-07-21 | 9.32 | $10.03 | 89800 |
| 2022-07-20 | 9.22 | $9.80 | 192843 |
| 2022-07-19 | 9.16 | $9.63 | 124203 |
| 2022-07-18 | 9.13 | $9.61 | 116900 |
| 2022-07-15 | 9.10 | $9.55 | 206149 |
| 2022-07-14 | 9.08 | $9.22 | 172300 |
| 2022-07-13 | 9.13 | $9.21 | 191700 |
| 2022-07-12 | 9.20 | $9.02 | 288400 |
| 2022-07-11 | 9.32 | $9.02 | 134800 |
| 2022-07-08 | 9.47 | $9.66 | 126923 |
| 2022-07-07 | 9.51 | $9.64 | 237400 |
| 2022-07-06 | 9.56 | $9.27 | 231100 |
| 2022-07-05 | 9.71 | $9.65 | 472541 |
| 2022-07-01 | 9.80 | $9.93 | 138400 |
| 2022-06-30 | 9.85 | $9.95 | 228801 |
| 2022-06-29 | 9.91 | $10.01 | 162800 |
| 2022-06-28 | 9.98 | $10.11 | 163700 |
| 2022-06-27 | 10.03 | $10.31 | 143800 |
| 2022-06-24 | 10.06 | $10.18 | 285900 |
| 2022-06-23 | 10.12 | $9.87 | 130800 |
| 2022-06-22 | 10.26 | $10.13 | 246000 |
| 2022-06-21 | 10.37 | $10.17 | 210300 |
| 2022-06-17 | 10.50 | $9.74 | 147800 |
| 2022-06-16 | 10.74 | $10.05 | 188247 |
| 2022-06-15 | 10.96 | $10.67 | 100748 |
| 2022-06-14 | 11.09 | $10.40 | 150902 |
| 2022-06-13 | 11.30 | $10.61 | 123600 |
| 2022-06-10 | 11.50 | $11.32 | 88900 |
| 2022-06-09 | 11.59 | $11.74 | 185800 |
| 2022-06-08 | 11.61 | $12.11 | 169840 |
| 2022-06-07 | 11.55 | $11.90 | 191717 |
| 2022-06-06 | 11.53 | $12.20 | 132104 |
| 2022-06-03 | 11.44 | $12.04 | 131900 |
| 2022-06-02 | 11.38 | $12.04 | 113000 |
| 2022-06-01 | 11.31 | $12.03 | 191216 |
| 2022-05-31 | 11.24 | $12.14 | 450840 |
| 2022-05-27 | 11.14 | $11.73 | 400705 |
| 2022-05-26 | 11.11 | $11.80 | 631400 |
| 2022-05-25 | 11.07 | $10.76 | 448100 |
| 2022-05-24 | 11.24 | $10.71 | 708308 |
| 2022-05-23 | 11.46 | $11.28 | 368500 |
| 2022-05-20 | 11.60 | $11.28 | 461900 |
| 2022-05-19 | 11.77 | $11.49 | 783118 |
| 2022-05-18 | 11.92 | $11.20 | 484100 |
| 2022-05-17 | 12.16 | $11.82 | 463500 |
| 2022-05-16 | 12.32 | $11.44 | 215708 |
| 2022-05-13 | 12.59 | $11.63 | 397100 |
| 2022-05-12 | 12.86 | $11.19 | 334318 |
| 2022-05-11 | 13.27 | $11.75 | 182718 |
| 2022-05-10 | 13.64 | $12.03 | 213026 |
| 2022-05-09 | 14.00 | $12.10 | 124300 |
| 2022-05-06 | 14.41 | $13.29 | 126100 |
| 2022-05-05 | 14.63 | $14.13 | 156010 |
| 2022-05-04 | 14.71 | $15.00 | 281100 |
| 2022-05-03 | 14.62 | $15.06 | 155007 |
| 2022-05-02 | 14.50 | $15.07 | 149500 |
| 2022-04-29 | 14.35 | $15.11 | 775900 |
| 2022-04-28 | 14.17 | $15.05 | 221600 |
| 2022-04-27 | 13.98 | $14.33 | 269700 |
| 2022-04-26 | 13.91 | $13.80 | 216700 |
| 2022-04-25 | 13.94 | $13.85 | 157200 |
| 2022-04-22 | 13.96 | $13.35 | 202334 |
| 2022-04-21 | 14.09 | $13.44 | 183900 |
| 2022-04-20 | 14.22 | $14.53 | 140137 |
| 2022-04-19 | 14.14 | $14.37 | 136702 |
| 2022-04-18 | 14.09 | $13.86 | 121000 |
| 2022-04-14 | 14.13 | $13.85 | 211420 |
| 2022-04-13 | 14.18 | $13.41 | 165500 |
| 2022-04-12 | 14.34 | $12.99 | 187241 |
| 2022-04-11 | 14.60 | $13.83 | 206209 |
| 2022-04-08 | 14.73 | $15.36 | 290300 |
| 2022-04-07 | 14.55 | $14.52 | 178600 |
| 2022-04-06 | 14.52 | $14.03 | 180629 |
| 2022-04-05 | 14.59 | $13.90 | 266600 |
| 2022-04-04 | 14.69 | $14.39 | 527200 |
| 2022-04-01 | 14.71 | $13.58 | 368100 |
| 2022-03-31 | 14.89 | $14.41 | 355131 |
| 2022-03-30 | 14.93 | $14.99 | 231200 |
| 2022-03-29 | 14.84 | $15.12 | 173333 |
| 2022-03-28 | 14.72 | $15.69 | 175800 |
| 2022-03-25 | 14.44 | $15.53 | 138300 |
| 2022-03-24 | 14.16 | $15.89 | 130500 |
| 2022-03-23 | 13.75 | $15.40 | 170500 |
| 2022-03-22 | 13.38 | $15.00 | 163347 |
| 2022-03-21 | 13.03 | $14.13 | 153400 |
| 2022-03-18 | 12.81 | $13.82 | 434900 |
| 2022-03-17 | 12.62 | $13.37 | 156400 |
| 2022-03-16 | 12.50 | $13.32 | 189526 |
| 2022-03-15 | 12.37 | $12.44 | 129200 |
| 2022-03-14 | 12.41 | $12.22 | 113800 |
| 2022-03-11 | 12.50 | $12.47 | 115146 |
| 2022-03-10 | 12.56 | $13.12 | 257400 |
| 2022-03-09 | 12.49 | $13.02 | 210900 |
| 2022-03-08 | 12.43 | $12.26 | 321100 |
| 2022-03-07 | 12.53 | $11.73 | 240505 |
| 2022-03-04 | 12.76 | $11.87 | 209100 |
| 2022-03-03 | 13.00 | $12.52 | 156013 |
| 2022-03-02 | 13.15 | $12.60 | 377200 |
| 2022-03-01 | 13.30 | $12.51 | 169416 |
| 2022-02-28 | 13.49 | $12.90 | 117316 |
| 2022-02-25 | 13.64 | $13.56 | 77843 |
| 2022-02-24 | 13.67 | $13.48 | 300100 |
| 2022-02-23 | 13.73 | $13.12 | 205943 |
| 2022-02-22 | 13.87 | $13.58 | 184236 |
| 2022-02-18 | 13.93 | $13.64 | 881206 |
| 2022-02-17 | 14.00 | $13.90 | 229807 |
| 2022-02-16 | 14.02 | $14.09 | 510300 |
| 2022-02-15 | 14.00 | $13.71 | 231500 |
| 2022-02-14 | 14.06 | $13.87 | 168300 |
| 2022-02-11 | 14.10 | $14.01 | 112507 |
| 2022-02-10 | 14.11 | $14.10 | 108200 |
| 2022-02-09 | 14.10 | $14.68 | 174237 |
| 2022-02-08 | 13.97 | $14.53 | 306800 |
| 2022-02-07 | 13.85 | $14.17 | 377800 |
| 2022-02-04 | 13.79 | $13.97 | 1.1M |
| 2022-02-03 | 13.76 | $14.00 | 430100 |
| 2022-02-02 | 13.72 | $14.40 | 331035 |
| 2022-02-01 | 13.59 | $14.69 | 602400 |
| 2022-01-31 | 13.38 | $14.48 | 287432 |
| 2022-01-28 | 13.18 | $14.14 | 302720 |
| 2022-01-27 | 13.03 | $14.04 | 1.0M |
| 2022-01-26 | 12.87 | $12.78 | 411700 |
| 2022-01-25 | 12.96 | $12.62 | 320600 |
| 2022-01-24 | 13.09 | $12.52 | 627700 |
| 2022-01-21 | 13.27 | $12.52 | 312044 |
| 2022-01-20 | 13.49 | $13.34 | 999102 |
| 2022-01-19 | 13.57 | $13.21 | 537834 |
| 2022-01-18 | 13.69 | $13.42 | 176143 |
| 2022-01-14 | 13.79 | $14.05 | 859841 |
| 2022-01-13 | 13.77 | $14.12 | 507000 |
| 2022-01-12 | 13.74 | $13.23 | 1.5M |
| 2022-01-11 | 13.89 | $13.50 | 187202 |
| 2022-01-10 | 14.01 | $13.55 | 157328 |
| 2022-01-07 | 14.15 | $13.54 | 337510 |
| 2022-01-06 | 14.30 | $13.57 | 137800 |
| 2022-01-05 | 14.48 | $13.39 | 183600 |
| 2022-01-04 | 14.73 | $14.22 | 135000 |
| 2022-01-03 | 14.84 | $14.81 | 278132 |
| 2021-12-31 | 14.84 | $15.71 | 169335 |
| 2021-12-30 | 14.66 | $15.96 | 311000 |
| 2021-12-29 | 14.39 | $15.28 | 273600 |
| 2021-12-28 | 14.23 | $14.99 | 168800 |
| 2021-12-27 | 14.10 | $15.28 | 204100 |
| 2021-12-23 | 13.89 | $14.62 | 126800 |
| 2021-12-22 | 13.79 | $14.40 | 311100 |
| 2021-12-21 | 13.72 | $14.01 | 324000 |
| 2021-12-20 | 13.73 | $14.08 | 149300 |
| 2021-12-17 | 13.72 | $14.63 | 383800 |
| 2021-12-16 | 13.61 | $13.86 | 267900 |
| 2021-12-15 | 13.64 | $13.68 | 237340 |
| 2021-12-14 | 13.72 | $13.07 | 132116 |
| 2021-12-13 | 13.94 | $14.37 | 129832 |
| 2021-12-10 | 13.93 | $14.75 | 230431 |
| 2021-12-09 | 13.85 | $14.85 | 238232 |
| 2021-12-08 | 13.73 | $15.01 | 636200 |
| 2021-12-07 | 13.57 | $14.20 | 480414 |
| 2021-12-06 | 13.56 | $14.12 | 392500 |
| 2021-12-03 | 13.56 | $14.83 | 165444 |
| 2021-12-02 | 13.43 | $14.09 | 95800 |
| 2021-12-01 | 13.44 | $13.84 | 295800 |
| 2021-11-30 | 13.51 | $14.15 | 207300 |
| 2021-11-29 | 13.53 | $14.37 | 188500 |
| 2021-11-26 | 13.53 | $13.94 | 158400 |
| 2021-11-24 | 13.61 | $13.34 | 447300 |
| 2021-11-23 | 13.85 | $12.77 | 210500 |
| 2021-11-22 | 14.26 | $13.53 | 213100 |
| 2021-11-19 | 14.58 | $14.33 | 130144 |
| 2021-11-18 | 14.78 | $14.53 | 182300 |
| 2021-11-17 | 14.99 | $14.57 | 367545 |
| 2021-11-16 | 15.23 | $14.70 | 66727 |
| 2021-11-15 | 15.49 | $15.33 | 93143 |
| 2021-11-12 | 15.67 | $15.53 | 86823 |
| 2021-11-11 | 15.84 | $15.56 | 49800 |
| 2021-11-10 | 16.03 | $15.94 | 150835 |
| 2021-11-09 | 16.19 | $15.88 | 264800 |
| 2021-11-08 | 16.39 | $16.28 | 88534 |
| 2021-11-05 | 16.54 | $16.24 | 79800 |
| 2021-11-04 | 16.73 | $16.71 | 73800 |
| 2021-11-03 | 16.86 | $16.83 | 172042 |
| 2021-11-02 | 16.99 | $16.37 | 250900 |
| 2021-11-01 | 17.25 | $17.27 | 108300 |
| 2021-10-29 | 17.36 | $17.45 | 109000 |
| 2021-10-28 | 17.47 | $17.74 | 89200 |
| 2021-10-27 | 17.53 | $16.92 | 72100 |
| 2021-10-26 | 17.78 | $16.99 | 61100 |
| 2021-10-25 | 18.06 | $17.11 | 73700 |
| 2021-10-22 | 18.37 | $17.40 | 95100 |
| 2021-10-21 | 18.67 | $18.17 | 91535 |
| 2021-10-20 | 18.86 | $18.22 | 101840 |
| 2021-10-19 | 19.07 | $19.03 | 50131 |
| 2021-10-18 | 19.15 | $19.57 | 93800 |
| 2021-10-15 | 19.14 | $19.96 | 40723 |
| 2021-10-14 | 19.04 | $19.71 | 58320 |
| 2021-10-13 | 18.99 | $19.69 | 153200 |
| 2021-10-12 | 18.93 | $19.20 | 141800 |
| 2021-10-11 | 18.98 | $18.85 | 78900 |
| 2021-10-08 | 19.11 | $19.20 | 80030 |
| 2021-10-07 | 19.19 | $19.43 | 145148 |
| 2021-10-06 | 19.25 | $19.05 | 65213 |
| 2021-10-05 | 19.40 | $19.20 | 38329 |
| 2021-10-04 | 19.54 | $18.71 | 83321 |
| 2021-10-01 | 19.82 | $19.38 | 89600 |
| 2021-09-30 | 20.01 | $19.74 | 105200 |
| 2021-09-29 | 20.15 | $19.30 | 135400 |
| 2021-09-28 | 20.41 | $18.60 | 86530 |
| 2021-09-27 | 20.87 | $20.07 | 131000 |
| 2021-09-24 | 21.10 | $20.58 | 103502 |
| 2021-09-23 | 21.25 | $20.45 | 282300 |
| 2021-09-22 | 21.47 | $21.44 | 58200 |
| 2021-09-21 | 21.50 | $21.42 | 66924 |
| 2021-09-20 | 21.55 | $21.12 | 129902 |
| 2021-09-17 | 21.68 | $22.06 | 148231 |
| 2021-09-16 | 21.62 | $21.27 | 260336 |
| 2021-09-15 | 21.73 | $21.94 | 121004 |
| 2021-09-14 | 21.71 | $22.38 | 78935 |
| 2021-09-13 | 21.60 | $22.32 | 34900 |
| 2021-09-10 | 21.48 | $21.96 | 42940 |
| 2021-09-09 | 21.42 | $22.50 | 92300 |
| 2021-09-08 | 21.25 | $22.00 | 106119 |
| 2021-09-07 | 21.15 | $22.46 | 48202 |
| 2021-09-03 | 20.95 | $22.06 | 97300 |
| 2021-09-02 | 20.80 | $22.01 | 155100 |
| 2021-09-01 | 20.64 | $21.75 | 58044 |
| 2021-08-31 | 20.52 | $21.58 | 70636 |
| 2021-08-30 | 20.42 | $20.90 | 138535 |
| 2021-08-27 | 20.45 | $20.98 | 180900 |
| 2021-08-26 | 20.48 | $20.96 | 136216 |
| 2021-08-25 | 20.52 | $21.20 | 76122 |
| 2021-08-24 | 20.53 | $20.87 | 152400 |
| 2021-08-23 | 20.62 | $20.00 | 104100 |
| 2021-08-20 | 20.91 | $20.09 | 117500 |
| 2021-08-19 | 21.24 | $20.32 | 223500 |
| 2021-08-18 | 21.58 | $20.05 | 265124 |
| 2021-08-17 | 22.03 | $20.37 | 184002 |
| 2021-08-16 | 22.50 | $21.02 | 119000 |
| 2021-08-13 | 22.92 | $22.50 | 171600 |
| 2021-08-12 | 23.09 | $22.80 | 228636 |
| 2021-08-11 | 23.23 | $22.86 | 126749 |
| 2021-08-10 | 23.39 | $23.49 | 137200 |
| 2021-08-09 | 23.44 | $23.61 | 52500 |
| 2021-08-06 | 23.48 | $23.22 | 50000 |
| 2021-08-05 | 23.61 | $24.08 | 52200 |
| 2021-08-04 | 23.58 | $24.27 | 69600 |
| 2021-08-03 | 23.52 | $24.19 | 158100 |
| 2021-08-02 | 23.46 | $23.64 | 86562 |
| 2021-07-30 | 23.51 | $23.00 | 87300 |
| 2021-07-29 | 23.72 | $23.89 | 83045 |
| 2021-07-28 | 23.77 | $23.83 | 147500 |
| 2021-07-27 | 23.85 | $22.88 | 405225 |
| 2021-07-26 | 24.15 | $22.72 | 104015 |
| 2021-07-23 | 24.53 | $23.24 | 118200 |
| 2021-07-22 | 24.87 | $23.78 | 91000 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.14
2026-07-20
Close Price
$14.12
Vol: 30636
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.05
Average
15.71
Maximum
24.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.14 | $14.12 | 30636 |
| 2026-07-17 | 14.18 | $13.90 | 48300 |
| 2026-07-16 | 14.31 | $14.16 | 78700 |
| 2026-07-15 | 14.38 | $13.98 | 150500 |
| 2026-07-14 | 14.52 | $14.05 | 66625 |
| 2026-07-13 | 14.68 | $14.25 | 85504 |
| 2026-07-10 | 14.80 | $14.38 | 63400 |
| 2026-07-09 | 14.90 | $14.48 | 122915 |
| 2026-07-08 | 15.00 | $14.82 | 96700 |
| 2026-07-07 | 15.00 | $14.77 | 130843 |
| 2026-07-06 | 15.01 | $14.87 | 172700 |
| 2026-07-02 | 15.00 | $15.27 | 137800 |
| 2026-07-01 | 14.84 | $15.00 | 201812 |
| 2026-06-30 | 14.74 | $14.84 | 109200 |
| 2026-06-29 | 14.66 | $14.87 | 158200 |
| 2026-06-26 | 14.55 | $14.87 | 202700 |
| 2026-06-25 | 14.42 | $14.73 | 109400 |
| 2026-06-24 | 14.30 | $14.59 | 123301 |
| 2026-06-23 | 14.19 | $14.36 | 120900 |
| 2026-06-22 | 14.14 | $14.20 | 127623 |
| 2026-06-18 | 14.13 | $14.07 | 170200 |
| 2026-06-17 | 14.15 | $13.81 | 67831 |
| 2026-06-16 | 14.26 | $14.02 | 84319 |
| 2026-06-15 | 14.34 | $13.95 | 187600 |
| 2026-06-12 | 14.45 | $14.10 | 101749 |
| 2026-06-11 | 14.53 | $14.57 | 121237 |
| 2026-06-10 | 14.48 | $14.69 | 72200 |
| 2026-06-09 | 14.38 | $14.38 | 80200 |
| 2026-06-08 | 14.36 | $14.44 | 59112 |
| 2026-06-05 | 14.31 | $14.44 | 40702 |
| 2026-06-04 | 14.25 | $14.32 | 55300 |
| 2026-06-03 | 14.22 | $14.50 | 138302 |
| 2026-06-02 | 14.12 | $14.40 | 38915 |
| 2026-06-01 | 14.03 | $14.52 | 84100 |
| 2026-05-29 | 13.89 | $14.01 | 117600 |
| 2026-05-28 | 13.88 | $14.05 | 62700 |
| 2026-05-27 | 13.86 | $13.75 | 179102 |
| 2026-05-26 | 13.93 | $14.06 | 90200 |
| 2026-05-22 | 13.92 | $14.00 | 75800 |
| 2026-05-21 | 13.93 | $14.09 | 78300 |
| 2026-05-20 | 13.91 | $14.22 | 69700 |
| 2026-05-19 | 13.86 | $14.07 | 71208 |
| 2026-05-18 | 13.84 | $14.27 | 81200 |
| 2026-05-15 | 13.77 | $13.97 | 69500 |
| 2026-05-14 | 13.77 | $13.81 | 108800 |
| 2026-05-13 | 13.84 | $14.10 | 75424 |
| 2026-05-12 | 13.83 | $14.19 | 87300 |
| 2026-05-11 | 13.80 | $14.01 | 96339 |
| 2026-05-08 | 13.82 | $13.93 | 55340 |
| 2026-05-07 | 13.88 | $13.91 | 68800 |
| 2026-05-06 | 13.96 | $14.22 | 179019 |
| 2026-05-05 | 13.97 | $13.93 | 51804 |
| 2026-05-04 | 14.09 | $13.98 | 39517 |
| 2026-05-01 | 14.21 | $13.89 | 64700 |
| 2026-04-30 | 14.40 | $14.41 | 99906 |
| 2026-04-29 | 14.47 | $14.07 | 55032 |
| 2026-04-28 | 14.66 | $14.24 | 49700 |
| 2026-04-27 | 14.85 | $13.91 | 60249 |
| 2026-04-24 | 15.18 | $13.97 | 78300 |
| 2026-04-23 | 15.56 | $14.35 | 76519 |
| 2026-04-22 | 15.91 | $15.65 | 104700 |
| 2026-04-21 | 15.91 | $15.86 | 36300 |
| 2026-04-20 | 15.84 | $15.82 | 61041 |
| 2026-04-17 | 15.76 | $15.86 | 69610 |
| 2026-04-16 | 15.64 | $15.75 | 69400 |
| 2026-04-15 | 15.53 | $15.50 | 74800 |
| 2026-04-14 | 15.46 | $15.46 | 64327 |
| 2026-04-13 | 15.39 | $15.66 | 109900 |
| 2026-04-10 | 15.24 | $15.07 | 113500 |
| 2026-04-09 | 15.23 | $15.23 | 127844 |
| 2026-04-08 | 15.17 | $14.94 | 100330 |
| 2026-04-07 | 15.18 | $15.00 | 137120 |
| 2026-04-06 | 15.17 | $14.99 | 197630 |
| 2026-04-02 | 15.15 | $14.96 | 116400 |
| 2026-04-01 | 15.13 | $14.97 | 174634 |
| 2026-03-31 | 15.10 | $14.87 | 123500 |
| 2026-03-30 | 15.09 | $14.92 | 101542 |
| 2026-03-27 | 15.06 | $14.75 | 112812 |
| 2026-03-26 | 15.07 | $14.94 | 125418 |
| 2026-03-25 | 15.02 | $15.16 | 203039 |
| 2026-03-24 | 14.87 | $15.49 | 110927 |
| 2026-03-23 | 14.59 | $15.16 | 119747 |
| 2026-03-20 | 14.35 | $14.69 | 105308 |
| 2026-03-19 | 14.19 | $14.82 | 80016 |
| 2026-03-18 | 13.97 | $14.26 | 93602 |
| 2026-03-17 | 13.87 | $14.30 | 139747 |
| 2026-03-16 | 13.74 | $14.30 | 205143 |
| 2026-03-13 | 13.58 | $13.76 | 130229 |
| 2026-03-12 | 13.56 | $13.50 | 41200 |
| 2026-03-11 | 13.63 | $13.88 | 38103 |
| 2026-03-10 | 13.59 | $14.04 | 77831 |
| 2026-03-09 | 13.49 | $14.01 | 91000 |
| 2026-03-06 | 13.40 | $13.86 | 73817 |
| 2026-03-05 | 13.33 | $13.81 | 71900 |
| 2026-03-04 | 13.27 | $13.44 | 109200 |
| 2026-03-03 | 13.32 | $13.16 | 177900 |
| 2026-03-02 | 13.48 | $13.42 | 104300 |
| 2026-02-27 | 13.61 | $13.60 | 118400 |
| 2026-02-26 | 13.70 | $13.55 | 75300 |
| 2026-02-25 | 13.84 | $13.65 | 73400 |
| 2026-02-24 | 13.99 | $13.86 | 148718 |
| 2026-02-23 | 14.11 | $13.93 | 49430 |
| 2026-02-20 | 14.23 | $14.10 | 58325 |
| 2026-02-19 | 14.33 | $13.98 | 59511 |
| 2026-02-18 | 14.50 | $13.95 | 78228 |
| 2026-02-17 | 14.71 | $13.92 | 62900 |
| 2026-02-13 | 14.98 | $14.07 | 172068 |
| 2026-02-12 | 15.26 | $14.49 | 83941 |
| 2026-02-11 | 15.47 | $15.51 | 118423 |
| 2026-02-10 | 15.39 | $15.54 | 74804 |
| 2026-02-09 | 15.29 | $15.64 | 89700 |
| 2026-02-06 | 15.13 | $15.43 | 113216 |
| 2026-02-05 | 14.99 | $15.00 | 97100 |
| 2026-02-04 | 14.96 | $14.97 | 149100 |
| 2026-02-03 | 14.93 | $14.91 | 155500 |
| 2026-02-02 | 14.92 | $15.31 | 213807 |
| 2026-01-30 | 14.77 | $15.04 | 78436 |
| 2026-01-29 | 14.67 | $14.96 | 117500 |
| 2026-01-28 | 14.58 | $15.01 | 170000 |
| 2026-01-27 | 14.45 | $14.87 | 97300 |
| 2026-01-26 | 14.35 | $14.77 | 120619 |
| 2026-01-23 | 14.25 | $14.65 | 66446 |
| 2026-01-22 | 14.17 | $14.32 | 144900 |
| 2026-01-21 | 14.19 | $13.97 | 129000 |
| 2026-01-20 | 14.32 | $13.66 | 199732 |
| 2026-01-16 | 14.58 | $13.93 | 349300 |
| 2026-01-15 | 14.82 | $14.39 | 141510 |
| 2026-01-14 | 14.96 | $14.56 | 91700 |
| 2026-01-13 | 15.08 | $14.82 | 114237 |
| 2026-01-12 | 15.14 | $15.18 | 84500 |
| 2026-01-09 | 15.10 | $15.04 | 55931 |
| 2026-01-08 | 15.09 | $14.81 | 133641 |
| 2026-01-07 | 15.15 | $14.80 | 183020 |
| 2026-01-06 | 15.22 | $15.51 | 146400 |
| 2026-01-05 | 15.09 | $15.15 | 93934 |
| 2026-01-02 | 15.03 | $14.95 | 120729 |
| 2025-12-31 | 15.02 | $15.41 | 270409 |
| 2025-12-30 | 14.87 | $15.06 | 48000 |
| 2025-12-29 | 14.79 | $14.92 | 52100 |
| 2025-12-26 | 14.74 | $14.95 | 45510 |
| 2025-12-24 | 14.66 | $14.72 | 46214 |
| 2025-12-23 | 14.64 | $14.70 | 107300 |
| 2025-12-22 | 14.63 | $14.81 | 318500 |
| 2025-12-19 | 14.58 | $14.56 | 63500 |
| 2025-12-18 | 14.59 | $14.64 | 56343 |
| 2025-12-17 | 14.58 | $14.55 | 81400 |
| 2025-12-16 | 14.61 | $14.63 | 85126 |
| 2025-12-15 | 14.61 | $14.55 | 104825 |
| 2025-12-12 | 14.64 | $14.55 | 69646 |
| 2025-12-11 | 14.67 | $14.45 | 70600 |
| 2025-12-10 | 14.75 | $14.37 | 67839 |
| 2025-12-09 | 14.86 | $14.27 | 76903 |
| 2025-12-08 | 15.04 | $14.65 | 107327 |
| 2025-12-05 | 15.12 | $14.71 | 59924 |
| 2025-12-04 | 15.21 | $15.20 | 91249 |
| 2025-12-03 | 15.16 | $15.18 | 43716 |
| 2025-12-02 | 15.09 | $15.18 | 65638 |
| 2025-12-01 | 15.01 | $15.08 | 93500 |
| 2025-11-28 | 14.94 | $15.14 | 27300 |
| 2025-11-26 | 14.83 | $14.99 | 60700 |
| 2025-11-25 | 14.75 | $14.74 | 163200 |
| 2025-11-24 | 14.73 | $14.79 | 112444 |
| 2025-11-21 | 14.68 | $14.88 | 91900 |
| 2025-11-20 | 14.59 | $14.60 | 73749 |
| 2025-11-19 | 14.58 | $14.82 | 59026 |
| 2025-11-18 | 14.49 | $14.77 | 100600 |
| 2025-11-17 | 14.40 | $14.48 | 127206 |
| 2025-11-14 | 14.38 | $14.84 | 115700 |
| 2025-11-13 | 14.24 | $14.65 | 68100 |
| 2025-11-12 | 14.14 | $14.45 | 94339 |
| 2025-11-11 | 14.08 | $14.43 | 68561 |
| 2025-11-10 | 14.02 | $14.22 | 55408 |
| 2025-11-07 | 14.02 | $14.08 | 160813 |
| 2025-11-06 | 14.07 | $14.12 | 40500 |
| 2025-11-05 | 14.12 | $14.33 | 52017 |
| 2025-11-04 | 14.12 | $14.13 | 107100 |
| 2025-11-03 | 14.19 | $14.13 | 84100 |
| 2025-10-31 | 14.28 | $14.17 | 112648 |
| 2025-10-30 | 14.38 | $14.22 | 73700 |
| 2025-10-29 | 14.49 | $14.36 | 443800 |
| 2025-10-28 | 14.59 | $14.48 | 94505 |
| 2025-10-27 | 14.67 | $14.58 | 198700 |
| 2025-10-24 | 14.75 | $14.71 | 82311 |
| 2025-10-23 | 14.80 | $15.04 | 88820 |
| 2025-10-22 | 14.76 | $14.89 | 69800 |
| 2025-10-21 | 14.77 | $15.12 | 72400 |
| 2025-10-20 | 14.70 | $14.98 | 65340 |
| 2025-10-17 | 14.67 | $14.90 | 59241 |
| 2025-10-16 | 14.67 | $14.77 | 82000 |
| 2025-10-15 | 14.70 | $14.93 | 136919 |
| 2025-10-14 | 14.70 | $14.66 | 113318 |
| 2025-10-13 | 14.80 | $14.42 | 117800 |
| 2025-10-10 | 14.99 | $14.39 | 86300 |
| 2025-10-09 | 15.23 | $14.97 | 130122 |
| 2025-10-08 | 15.35 | $14.96 | 96000 |
| 2025-10-07 | 15.50 | $15.10 | 242005 |
| 2025-10-06 | 15.64 | $15.51 | 74602 |
| 2025-10-03 | 15.68 | $15.50 | 142847 |
| 2025-10-02 | 15.72 | $15.35 | 211323 |
| 2025-10-01 | 15.83 | $15.48 | 117600 |
| 2025-09-30 | 15.91 | $15.60 | 93322 |
| 2025-09-29 | 15.97 | $15.48 | 92904 |
| 2025-09-26 | 16.08 | $15.50 | 97402 |
| 2025-09-25 | 16.20 | $15.69 | 81000 |
| 2025-09-24 | 16.28 | $16.32 | 108600 |
| 2025-09-23 | 16.17 | $16.17 | 103800 |
| 2025-09-22 | 16.09 | $16.05 | 85600 |
| 2025-09-19 | 16.01 | $15.82 | 48104 |
| 2025-09-18 | 15.99 | $15.96 | 68302 |
| 2025-09-17 | 15.91 | $15.94 | 90428 |
| 2025-09-16 | 15.81 | $15.97 | 48246 |
| 2025-09-15 | 15.68 | $15.67 | 97900 |
| 2025-09-12 | 15.61 | $15.60 | 87300 |
| 2025-09-11 | 15.54 | $15.71 | 165142 |
| 2025-09-10 | 15.42 | $15.19 | 41500 |
| 2025-09-09 | 15.44 | $15.57 | 120300 |
| 2025-09-08 | 15.33 | $15.61 | 235000 |
| 2025-09-05 | 15.19 | $15.04 | 77340 |
| 2025-09-04 | 15.19 | $14.88 | 48203 |
| 2025-09-03 | 15.24 | $15.06 | 89718 |
| 2025-09-02 | 15.25 | $15.03 | 101949 |
| 2025-08-29 | 15.26 | $15.18 | 39600 |
| 2025-08-28 | 15.22 | $15.27 | 44200 |
| 2025-08-27 | 15.15 | $15.10 | 31946 |
| 2025-08-26 | 15.11 | $15.04 | 128900 |
| 2025-08-25 | 15.09 | $15.07 | 61347 |
| 2025-08-22 | 15.04 | $14.98 | 43848 |
| 2025-08-21 | 15.01 | $14.92 | 60444 |
| 2025-08-20 | 15.00 | $14.96 | 76900 |
| 2025-08-19 | 14.97 | $14.95 | 66100 |
| 2025-08-18 | 14.93 | $15.25 | 89342 |
| 2025-08-15 | 14.80 | $15.06 | 89100 |
| 2025-08-14 | 14.69 | $15.42 | 217049 |
| 2025-08-13 | 14.45 | $14.92 | 146032 |
| 2025-08-12 | 14.32 | $14.70 | 70802 |
| 2025-08-11 | 14.24 | $14.74 | 79900 |
| 2025-08-08 | 14.13 | $14.75 | 62200 |
| 2025-08-07 | 14.00 | $14.85 | 95900 |
| 2025-08-06 | 13.83 | $14.70 | 157430 |
| 2025-08-05 | 13.67 | $14.50 | 149828 |
| 2025-08-04 | 13.55 | $14.26 | 126400 |
| 2025-08-01 | 13.50 | $13.68 | 133427 |
| 2025-07-31 | 13.64 | $13.70 | 129700 |
| 2025-07-30 | 13.82 | $13.93 | 136303 |
| 2025-07-29 | 13.98 | $14.18 | 176192 |
| 2025-07-28 | 14.11 | $13.83 | 327200 |
| 2025-07-25 | 14.40 | $14.47 | 70006 |
| 2025-07-24 | 14.56 | $14.63 | 104400 |
| 2025-07-23 | 14.73 | $15.02 | 102133 |
| 2025-07-22 | 14.81 | $15.07 | 161471 |
| 2025-07-21 | 14.92 | $15.03 | 93327 |
| 2025-07-18 | 15.07 | $15.15 | 146500 |
| 2025-07-17 | 15.24 | $15.14 | 89341 |
| 2025-07-16 | 15.46 | $15.26 | 57800 |
| 2025-07-15 | 15.70 | $15.53 | 85700 |
| 2025-07-14 | 15.93 | $15.44 | 92227 |
| 2025-07-11 | 16.24 | $15.66 | 56022 |
| 2025-07-10 | 16.56 | $16.02 | 68538 |
| 2025-07-09 | 16.85 | $16.36 | 74400 |
| 2025-07-08 | 17.10 | $16.50 | 128100 |
| 2025-07-07 | 17.36 | $17.04 | 82836 |
| 2025-07-03 | 17.51 | $17.49 | 100732 |
| 2025-07-02 | 17.56 | $17.54 | 55900 |
| 2025-07-01 | 17.61 | $18.04 | 98100 |
| 2025-06-30 | 17.51 | $17.86 | 80323 |
| 2025-06-27 | 17.45 | $17.57 | 39521 |
| 2025-06-26 | 17.48 | $17.62 | 71701 |
| 2025-06-25 | 17.50 | $17.39 | 46711 |
| 2025-06-24 | 17.61 | $17.66 | 50291 |
| 2025-06-23 | 17.65 | $17.48 | 94900 |
| 2025-06-20 | 17.77 | $17.23 | 203679 |
| 2025-06-18 | 17.99 | $18.34 | 195800 |
| 2025-06-17 | 17.92 | $18.50 | 137300 |
| 2025-06-16 | 17.78 | $18.29 | 115412 |
| 2025-06-13 | 17.69 | $18.11 | 377817 |
| 2025-06-12 | 17.63 | $17.99 | 95500 |
| 2025-06-11 | 17.61 | $17.99 | 86600 |
| 2025-06-10 | 17.59 | $17.76 | 270800 |
| 2025-06-09 | 17.64 | $17.55 | 116500 |
| 2025-06-06 | 17.78 | $17.52 | 49410 |
| 2025-06-05 | 17.97 | $17.80 | 63000 |
| 2025-06-04 | 18.11 | $17.94 | 97600 |
| 2025-06-03 | 18.24 | $18.03 | 128800 |
| 2025-06-02 | 18.38 | $18.52 | 112701 |
| 2025-05-30 | 18.39 | $18.23 | 136921 |
| 2025-05-29 | 18.51 | $18.16 | 82205 |
| 2025-05-28 | 18.67 | $18.31 | 82133 |
| 2025-05-27 | 18.82 | $18.36 | 123634 |
| 2025-05-23 | 18.99 | $18.87 | 104700 |
| 2025-05-22 | 19.04 | $18.91 | 83112 |
| 2025-05-21 | 19.08 | $18.66 | 144900 |
| 2025-05-20 | 19.21 | $18.50 | 110543 |
| 2025-05-19 | 19.41 | $18.81 | 126300 |
| 2025-05-16 | 19.55 | $19.49 | 74026 |
| 2025-05-15 | 19.51 | $19.35 | 81117 |
| 2025-05-14 | 19.49 | $19.00 | 227432 |
| 2025-05-13 | 19.57 | $19.22 | 239739 |
| 2025-05-12 | 19.59 | $19.43 | 359745 |
| 2025-05-09 | 19.55 | $19.61 | 201700 |
| 2025-05-08 | 19.43 | $19.40 | 307200 |
| 2025-05-07 | 19.34 | $19.52 | 202100 |
| 2025-05-06 | 19.19 | $19.06 | 141600 |
| 2025-05-05 | 19.14 | $18.95 | 60900 |
| 2025-05-02 | 19.11 | $19.12 | 123518 |
| 2025-05-01 | 19.01 | $19.38 | 71700 |
| 2025-04-30 | 18.80 | $19.00 | 213600 |
| 2025-04-29 | 18.65 | $19.08 | 108524 |
| 2025-04-28 | 18.45 | $18.71 | 83900 |
| 2025-04-25 | 18.31 | $18.58 | 211000 |
| 2025-04-24 | 18.18 | $18.10 | 223210 |
| 2025-04-23 | 18.17 | $18.40 | 135619 |
| 2025-04-22 | 18.06 | $18.39 | 98129 |
| 2025-04-21 | 17.93 | $17.99 | 183500 |
| 2025-04-17 | 17.90 | $18.20 | 67200 |
| 2025-04-16 | 17.78 | $17.98 | 67204 |
| 2025-04-15 | 17.71 | $17.93 | 50021 |
| 2025-04-14 | 17.64 | $17.96 | 50400 |
| 2025-04-11 | 17.55 | $17.71 | 57008 |
| 2025-04-10 | 17.51 | $17.58 | 66500 |
| 2025-04-09 | 17.50 | $17.71 | 84775 |
| 2025-04-08 | 17.46 | $16.61 | 84800 |
| 2025-04-07 | 17.75 | $16.99 | 89200 |
| 2025-04-04 | 17.98 | $17.08 | 132500 |
| 2025-04-03 | 18.24 | $17.97 | 89829 |
| 2025-04-02 | 18.26 | $18.41 | 71400 |
| 2025-04-01 | 18.14 | $18.07 | 133800 |
| 2025-03-31 | 18.10 | $17.93 | 117500 |
| 2025-03-28 | 18.08 | $17.87 | 83400 |
| 2025-03-27 | 18.08 | $18.00 | 108100 |
| 2025-03-26 | 18.03 | $17.94 | 91738 |
| 2025-03-25 | 17.98 | $18.07 | 95300 |
| 2025-03-24 | 17.87 | $17.84 | 66500 |
| 2025-03-21 | 17.80 | $17.93 | 101908 |
| 2025-03-20 | 17.69 | $17.99 | 80706 |
| 2025-03-19 | 17.53 | $18.00 | 128317 |
| 2025-03-18 | 17.32 | $18.01 | 118024 |
| 2025-03-17 | 17.07 | $17.95 | 71726 |
| 2025-03-14 | 16.77 | $18.03 | 208500 |
| 2025-03-13 | 16.39 | $16.22 | 61496 |
| 2025-03-12 | 16.50 | $16.15 | 118500 |
| 2025-03-11 | 16.65 | $15.89 | 141300 |
| 2025-03-10 | 16.93 | $16.97 | 86200 |
| 2025-03-07 | 16.92 | $17.13 | 76422 |
| 2025-03-06 | 16.85 | $16.64 | 120944 |
| 2025-03-05 | 16.93 | $16.91 | 94500 |
| 2025-03-04 | 16.94 | $16.43 | 101203 |
| 2025-03-03 | 17.10 | $16.45 | 105200 |
| 2025-02-28 | 17.28 | $16.76 | 109136 |
| 2025-02-27 | 17.41 | $16.99 | 86400 |
| 2025-02-26 | 17.48 | $16.80 | 89132 |
| 2025-02-25 | 17.62 | $17.27 | 99217 |
| 2025-02-24 | 17.64 | $16.97 | 71400 |
| 2025-02-21 | 17.75 | $17.35 | 64918 |
| 2025-02-20 | 17.76 | $17.51 | 94800 |
| 2025-02-19 | 17.70 | $17.99 | 146839 |
| 2025-02-18 | 17.48 | $17.73 | 118847 |
| 2025-02-14 | 17.27 | $17.68 | 101200 |
| 2025-02-13 | 17.03 | $17.35 | 110100 |
| 2025-02-12 | 16.84 | $16.82 | 100911 |
| 2025-02-11 | 16.76 | $16.80 | 134200 |
| 2025-02-10 | 16.67 | $16.60 | 119038 |
| 2025-02-07 | 16.62 | $16.58 | 104802 |
| 2025-02-06 | 16.55 | $16.68 | 120830 |
| 2025-02-05 | 16.44 | $15.90 | 89500 |
| 2025-02-04 | 16.54 | $16.47 | 93719 |
| 2025-02-03 | 16.48 | $16.15 | 79900 |
| 2025-01-31 | 16.50 | $16.15 | 140100 |
| 2025-01-30 | 16.52 | $16.84 | 109100 |
| 2025-01-29 | 16.33 | $16.38 | 97505 |
| 2025-01-28 | 16.23 | $16.46 | 138804 |
| 2025-01-27 | 16.08 | $16.61 | 123100 |
| 2025-01-24 | 15.84 | $16.37 | 116943 |
| 2025-01-23 | 15.63 | $15.84 | 103003 |
| 2025-01-22 | 15.53 | $15.74 | 77227 |
| 2025-01-21 | 15.45 | $15.66 | 55100 |
| 2025-01-17 | 15.38 | $15.74 | 68702 |
| 2025-01-16 | 15.27 | $15.65 | 71100 |
| 2025-01-15 | 15.16 | $15.64 | 85600 |
| 2025-01-14 | 15.03 | $15.21 | 57833 |
| 2025-01-13 | 15.02 | $15.20 | 88000 |
| 2025-01-10 | 15.01 | $14.95 | 110501 |
| 2025-01-08 | 15.09 | $15.08 | 149444 |
| 2025-01-07 | 15.14 | $15.03 | 66500 |
| 2025-01-06 | 15.23 | $14.88 | 65120 |
| 2025-01-03 | 15.39 | $15.00 | 71100 |
| 2025-01-02 | 15.54 | $15.63 | 69237 |
| 2024-12-31 | 15.54 | $15.88 | 98100 |
| 2024-12-30 | 15.46 | $15.78 | 103500 |
| 2024-12-27 | 15.39 | $15.85 | 83503 |
| 2024-12-26 | 15.29 | $15.91 | 87638 |
| 2024-12-24 | 15.16 | $15.57 | 49040 |
| 2024-12-23 | 15.11 | $15.50 | 76235 |
| 2024-12-20 | 15.08 | $15.50 | 118410 |
| 2024-12-19 | 15.06 | $15.24 | 105536 |
| 2024-12-18 | 15.12 | $14.58 | 127100 |
| 2024-12-17 | 15.41 | $15.13 | 175500 |
| 2024-12-16 | 15.59 | $15.33 | 141720 |
| 2024-12-13 | 15.76 | $15.64 | 129300 |
| 2024-12-12 | 15.87 | $15.67 | 112238 |
| 2024-12-11 | 16.00 | $16.09 | 154740 |
| 2024-12-10 | 16.04 | $16.05 | 92636 |
| 2024-12-09 | 16.10 | $16.03 | 121032 |
| 2024-12-06 | 16.18 | $16.11 | 134300 |
| 2024-12-05 | 16.25 | $16.40 | 99700 |
| 2024-12-04 | 16.26 | $16.18 | 67300 |
| 2024-12-03 | 16.34 | $15.96 | 317149 |
| 2024-12-02 | 16.51 | $16.59 | 140445 |
| 2024-11-29 | 16.53 | $16.23 | 71536 |
| 2024-11-27 | 16.66 | $16.73 | 79100 |
| 2024-11-26 | 16.66 | $17.05 | 94200 |
| 2024-11-25 | 16.57 | $16.86 | 64900 |
| 2024-11-22 | 16.52 | $16.74 | 86300 |
| 2024-11-21 | 16.49 | $16.26 | 78301 |
| 2024-11-20 | 16.62 | $16.36 | 67933 |
| 2024-11-19 | 16.75 | $16.27 | 75940 |
| 2024-11-18 | 16.93 | $16.43 | 181903 |
| 2024-11-15 | 17.11 | $16.01 | 203207 |
| 2024-11-14 | 17.45 | $16.16 | 215401 |
| 2024-11-13 | 17.82 | $17.30 | 149223 |
| 2024-11-12 | 17.90 | $17.52 | 108039 |
| 2024-11-11 | 17.93 | $17.96 | 110809 |
| 2024-11-08 | 17.81 | $17.77 | 105900 |
| 2024-11-07 | 17.72 | $17.84 | 210600 |
| 2024-11-06 | 17.59 | $17.89 | 152636 |
| 2024-11-05 | 17.40 | $18.09 | 81132 |
| 2024-11-04 | 17.11 | $17.63 | 107940 |
| 2024-11-01 | 16.89 | $17.17 | 123952 |
| 2024-10-31 | 16.77 | $16.76 | 148900 |
| 2024-10-30 | 16.75 | $16.85 | 95748 |
| 2024-10-29 | 16.69 | $16.78 | 71113 |
| 2024-10-28 | 16.65 | $16.73 | 87900 |
| 2024-10-25 | 16.61 | $16.56 | 88800 |
| 2024-10-24 | 16.62 | $16.96 | 112820 |
| 2024-10-23 | 16.50 | $16.80 | 209914 |
| 2024-10-22 | 16.41 | $16.40 | 196200 |
| 2024-10-21 | 16.42 | $16.47 | 114032 |
| 2024-10-18 | 16.42 | $16.34 | 116100 |
| 2024-10-17 | 16.46 | $16.61 | 123700 |
| 2024-10-16 | 16.43 | $16.35 | 189300 |
| 2024-10-15 | 16.47 | $16.51 | 145415 |
| 2024-10-14 | 16.47 | $16.52 | 116648 |
| 2024-10-11 | 16.47 | $16.27 | 155000 |
| 2024-10-10 | 16.56 | $16.02 | 120116 |
| 2024-10-09 | 16.74 | $16.34 | 123500 |
| 2024-10-08 | 16.86 | $16.54 | 117800 |
| 2024-10-07 | 16.94 | $16.85 | 117800 |
| 2024-10-04 | 16.94 | $16.94 | 168335 |
| 2024-10-03 | 16.91 | $16.73 | 95400 |
| 2024-10-02 | 16.94 | $17.13 | 127212 |
| 2024-10-01 | 16.85 | $17.29 | 100300 |
| 2024-09-30 | 16.69 | $17.07 | 136600 |
| 2024-09-27 | 16.56 | $17.06 | 103600 |
| 2024-09-26 | 16.41 | $17.06 | 94100 |
| 2024-09-25 | 16.23 | $16.52 | 124900 |
| 2024-09-24 | 16.19 | $16.54 | 111100 |
| 2024-09-23 | 16.13 | $16.16 | 111313 |
| 2024-09-20 | 16.19 | $16.40 | 113300 |
| 2024-09-19 | 16.19 | $16.83 | 97718 |
| 2024-09-18 | 16.06 | $16.43 | 103600 |
| 2024-09-17 | 16.04 | $16.65 | 118800 |
| 2024-09-16 | 15.95 | $16.50 | 162600 |
| 2024-09-13 | 15.89 | $16.25 | 354100 |
| 2024-09-12 | 15.92 | $16.18 | 161809 |
| 2024-09-11 | 15.98 | $15.88 | 149741 |
| 2024-09-10 | 16.16 | $15.74 | 132400 |
| 2024-09-09 | 16.43 | $16.09 | 110249 |
| 2024-09-06 | 16.65 | $16.15 | 127900 |
| 2024-09-05 | 16.92 | $16.89 | 144745 |
| 2024-09-04 | 17.02 | $16.80 | 182400 |
| 2024-09-03 | 17.17 | $16.52 | 236400 |
| 2024-08-30 | 17.44 | $16.30 | 658234 |
| 2024-08-29 | 17.85 | $17.30 | 123900 |
| 2024-08-28 | 18.03 | $17.29 | 180942 |
| 2024-08-27 | 18.25 | $18.05 | 141030 |
| 2024-08-26 | 18.27 | $17.90 | 79900 |
| 2024-08-23 | 18.35 | $18.17 | 59729 |
| 2024-08-22 | 18.35 | $18.17 | 81019 |
| 2024-08-21 | 18.35 | $18.47 | 67140 |
| 2024-08-20 | 18.25 | $18.47 | 120300 |
| 2024-08-19 | 18.12 | $18.57 | 58413 |
| 2024-08-16 | 17.93 | $18.26 | 94912 |
| 2024-08-15 | 17.80 | $18.92 | 216000 |
| 2024-08-14 | 17.42 | $17.75 | 100800 |
| 2024-08-13 | 17.34 | $17.63 | 162503 |
| 2024-08-12 | 17.27 | $17.47 | 101200 |
| 2024-08-09 | 17.25 | $17.76 | 62800 |
| 2024-08-08 | 17.12 | $17.16 | 162700 |
| 2024-08-07 | 17.17 | $16.82 | 97549 |
| 2024-08-06 | 17.34 | $16.56 | 228100 |
| 2024-08-05 | 17.62 | $16.88 | 152242 |
| 2024-08-02 | 17.87 | $17.31 | 130700 |
| 2024-08-01 | 18.04 | $17.60 | 171417 |
| 2024-07-31 | 18.15 | $17.95 | 74800 |
| 2024-07-30 | 18.16 | $17.92 | 99600 |
| 2024-07-29 | 18.19 | $17.87 | 108702 |
| 2024-07-26 | 18.23 | $18.05 | 125630 |
| 2024-07-25 | 18.22 | $17.72 | 127600 |
| 2024-07-24 | 18.31 | $17.87 | 65728 |
| 2024-07-23 | 18.36 | $18.18 | 96620 |
| 2024-07-22 | 18.33 | $18.48 | 106411 |
| 2024-07-19 | 18.18 | $17.73 | 111936 |
| 2024-07-18 | 18.23 | $17.74 | 151900 |
| 2024-07-17 | 18.28 | $18.44 | 122900 |
| 2024-07-16 | 18.11 | $18.87 | 134800 |
| 2024-07-15 | 17.76 | $17.73 | 116109 |
| 2024-07-12 | 17.69 | $17.81 | 119000 |
| 2024-07-11 | 17.58 | $17.71 | 111124 |
| 2024-07-10 | 17.48 | $17.62 | 112438 |
| 2024-07-09 | 17.37 | $17.73 | 166600 |
| 2024-07-08 | 17.20 | $17.38 | 139300 |
| 2024-07-05 | 17.11 | $16.98 | 263637 |
| 2024-07-03 | 17.12 | $17.14 | 116200 |
| 2024-07-02 | 17.08 | $17.03 | 152000 |
| 2024-07-01 | 17.07 | $17.06 | 142235 |
| 2024-06-28 | 17.05 | $17.65 | 178413 |
| 2024-06-27 | 16.83 | $17.32 | 75714 |
| 2024-06-26 | 16.67 | $17.11 | 138529 |
| 2024-06-25 | 16.54 | $16.76 | 177940 |
| 2024-06-24 | 16.51 | $16.79 | 202521 |
| 2024-06-21 | 16.45 | $16.64 | 473600 |
| 2024-06-20 | 16.44 | $16.61 | 114033 |
| 2024-06-18 | 16.44 | $17.24 | 93657 |
| 2024-06-17 | 16.25 | $17.29 | 216500 |
| 2024-06-14 | 16.00 | $17.03 | 307200 |
| 2024-06-13 | 15.80 | $16.07 | 74811 |
| 2024-06-12 | 15.86 | $16.10 | 126800 |
| 2024-06-11 | 15.94 | $16.44 | 222100 |
| 2024-06-10 | 15.94 | $15.87 | 91700 |
| 2024-06-07 | 16.13 | $16.19 | 112439 |
| 2024-06-06 | 16.28 | $16.10 | 250900 |
| 2024-06-05 | 16.49 | $15.79 | 83049 |
| 2024-06-04 | 16.87 | $15.76 | 87628 |
| 2024-06-03 | 17.34 | $16.37 | 95847 |
| 2024-05-31 | 17.72 | $16.65 | 53904 |
| 2024-05-30 | 18.11 | $16.92 | 57904 |
| 2024-05-29 | 18.49 | $17.15 | 97945 |
| 2024-05-28 | 18.89 | $17.71 | 118900 |
| 2024-05-24 | 19.18 | $18.33 | 109436 |
| 2024-05-23 | 19.34 | $18.51 | 102100 |
| 2024-05-22 | 19.47 | $18.60 | 76228 |
| 2024-05-21 | 19.59 | $19.45 | 109900 |
| 2024-05-20 | 19.45 | $19.81 | 159600 |
| 2024-05-17 | 19.16 | $19.39 | 114235 |
| 2024-05-16 | 18.92 | $19.14 | 220824 |
| 2024-05-15 | 18.71 | $19.03 | 210842 |
| 2024-05-14 | 18.48 | $18.66 | 181500 |
| 2024-05-13 | 18.31 | $18.49 | 164900 |
| 2024-05-10 | 18.15 | $18.27 | 157600 |
| 2024-05-09 | 18.03 | $18.18 | 116200 |
| 2024-05-08 | 17.90 | $18.62 | 144000 |
| 2024-05-07 | 17.60 | $18.05 | 70900 |
| 2024-05-06 | 17.41 | $17.87 | 65237 |
| 2024-05-03 | 17.24 | $17.97 | 76400 |
| 2024-05-02 | 17.01 | $17.42 | 80000 |
| 2024-05-01 | 16.91 | $17.28 | 93812 |
| 2024-04-30 | 16.83 | $17.23 | 96918 |
| 2024-04-29 | 16.76 | $17.92 | 99100 |
| 2024-04-26 | 16.46 | $17.94 | 77808 |
| 2024-04-25 | 16.10 | $17.35 | 104700 |
| 2024-04-24 | 15.86 | $16.62 | 75300 |
| 2024-04-23 | 15.82 | $16.43 | 121600 |
| 2024-04-22 | 15.85 | $16.28 | 73948 |
| 2024-04-19 | 15.95 | $16.02 | 97636 |
| 2024-04-18 | 16.17 | $16.03 | 186100 |
| 2024-04-17 | 16.45 | $16.27 | 165300 |
| 2024-04-16 | 16.74 | $16.95 | 118500 |
| 2024-04-15 | 16.89 | $16.90 | 95300 |
| 2024-04-12 | 17.11 | $16.96 | 41018 |
| 2024-04-11 | 17.37 | $17.50 | 45400 |
| 2024-04-10 | 17.54 | $17.50 | 81500 |
| 2024-04-09 | 17.76 | $17.86 | 411826 |
| 2024-04-08 | 17.92 | $17.92 | 112445 |
| 2024-04-05 | 18.11 | $18.05 | 136504 |
| 2024-04-04 | 18.32 | $18.13 | 57423 |
| 2024-04-03 | 18.56 | $18.40 | 79200 |
| 2024-04-02 | 18.78 | $18.27 | 73043 |
| 2024-04-01 | 19.10 | $18.53 | 73500 |
| 2024-03-28 | 19.42 | $18.58 | 110200 |
| 2024-03-27 | 19.80 | $18.63 | 283000 |
| 2024-03-26 | 20.25 | $18.73 | 183800 |
| 2024-03-25 | 20.77 | $19.41 | 203509 |
| 2024-03-22 | 21.18 | $20.55 | 103234 |
| 2024-03-21 | 21.32 | $21.13 | 106600 |
| 2024-03-20 | 21.31 | $21.30 | 91800 |
| 2024-03-19 | 21.23 | $21.36 | 130928 |
| 2024-03-18 | 21.10 | $21.69 | 214900 |
| 2024-03-15 | 20.85 | $21.59 | 511928 |
| 2024-03-14 | 20.57 | $20.29 | 278687 |
| 2024-03-13 | 20.63 | $20.90 | 388800 |
| 2024-03-12 | 20.51 | $20.74 | 118920 |
| 2024-03-11 | 20.42 | $20.43 | 53300 |
| 2024-03-08 | 20.41 | $20.71 | 131900 |
| 2024-03-07 | 20.30 | $20.19 | 46900 |
| 2024-03-06 | 20.33 | $20.23 | 45412 |
| 2024-03-05 | 20.36 | $20.29 | 75526 |
| 2024-03-04 | 20.38 | $20.44 | 55727 |
| 2024-03-01 | 20.35 | $20.58 | 77200 |
| 2024-02-29 | 20.28 | $20.64 | 79400 |
| 2024-02-28 | 20.16 | $20.78 | 79200 |
| 2024-02-27 | 19.99 | $20.38 | 35300 |
| 2024-02-26 | 19.90 | $20.05 | 35185 |
| 2024-02-23 | 19.90 | $19.99 | 60121 |
| 2024-02-22 | 19.92 | $20.50 | 105800 |
| 2024-02-21 | 19.79 | $19.69 | 100318 |
| 2024-02-20 | 19.90 | $19.85 | 132124 |
| 2024-02-16 | 19.98 | $19.62 | 100103 |
| 2024-02-15 | 20.16 | $19.95 | 50800 |
| 2024-02-14 | 20.27 | $20.51 | 187232 |
| 2024-02-13 | 20.23 | $20.28 | 42034 |
| 2024-02-12 | 20.27 | $21.02 | 85125 |
| 2024-02-09 | 20.08 | $20.90 | 84400 |
| 2024-02-08 | 19.89 | $20.39 | 94919 |
| 2024-02-07 | 19.82 | $19.99 | 85600 |
| 2024-02-06 | 19.88 | $20.23 | 97000 |
| 2024-02-05 | 19.88 | $20.44 | 111115 |
| 2024-02-02 | 19.82 | $20.08 | 124005 |
| 2024-02-01 | 19.87 | $20.59 | 117513 |
| 2024-01-31 | 19.78 | $19.62 | 93747 |
| 2024-01-30 | 19.98 | $19.65 | 122503 |
| 2024-01-29 | 20.22 | $19.65 | 115332 |
| 2024-01-26 | 20.53 | $20.31 | 116051 |
| 2024-01-25 | 20.70 | $20.63 | 117818 |
| 2024-01-24 | 20.81 | $20.25 | 102100 |
| 2024-01-23 | 21.06 | $20.47 | 120014 |
| 2024-01-22 | 21.31 | $20.18 | 287500 |
| 2024-01-19 | 21.69 | $22.37 | 105400 |
| 2024-01-18 | 21.47 | $22.21 | 125534 |
| 2024-01-17 | 21.25 | $21.94 | 156930 |
| 2024-01-16 | 21.07 | $21.36 | 177800 |
| 2024-01-12 | 21.03 | $21.11 | 135000 |
| 2024-01-11 | 21.06 | $21.12 | 159900 |
| 2024-01-10 | 21.10 | $20.91 | 119345 |
| 2024-01-09 | 21.21 | $20.81 | 94900 |
| 2024-01-08 | 21.37 | $21.15 | 234600 |
| 2024-01-05 | 21.46 | $20.83 | 232635 |
| 2024-01-04 | 21.67 | $21.02 | 135551 |
| 2024-01-03 | 21.87 | $21.46 | 113503 |
| 2024-01-02 | 21.95 | $21.29 | 123717 |
| 2023-12-29 | 22.11 | $21.93 | 109300 |
| 2023-12-28 | 22.08 | $21.76 | 74247 |
| 2023-12-27 | 22.09 | $21.97 | 190200 |
| 2023-12-26 | 22.03 | $22.11 | 197724 |
| 2023-12-22 | 21.90 | $21.76 | 218127 |
| 2023-12-21 | 21.84 | $21.72 | 79444 |
| 2023-12-20 | 21.78 | $21.41 | 136700 |
| 2023-12-19 | 21.78 | $21.74 | 88000 |
| 2023-12-18 | 21.66 | $21.22 | 79316 |
| 2023-12-15 | 21.67 | $21.20 | 282400 |
| 2023-12-14 | 21.68 | $21.05 | 207600 |
| 2023-12-13 | 21.72 | $21.30 | 169200 |
| 2023-12-12 | 21.67 | $21.01 | 195700 |
| 2023-12-11 | 21.69 | $21.10 | 226244 |
| 2023-12-08 | 21.67 | $21.36 | 300629 |
| 2023-12-07 | 21.54 | $21.78 | 202925 |
| 2023-12-06 | 21.23 | $21.11 | 287315 |
| 2023-12-05 | 21.04 | $20.51 | 95400 |
| 2023-12-04 | 20.99 | $20.50 | 106723 |
| 2023-12-01 | 20.91 | $20.45 | 97200 |
| 2023-11-30 | 20.81 | $20.46 | 142048 |
| 2023-11-29 | 20.66 | $20.56 | 229600 |
| 2023-11-28 | 20.43 | $20.22 | 207600 |
| 2023-11-27 | 20.23 | $20.23 | 335700 |
| 2023-11-24 | 19.97 | $20.33 | 187300 |
| 2023-11-22 | 19.60 | $20.01 | 332600 |
| 2023-11-21 | 19.24 | $19.48 | 309600 |
| 2023-11-20 | 18.94 | $19.40 | 305229 |
| 2023-11-17 | 18.59 | $18.94 | 268000 |
| 2023-11-16 | 18.30 | $18.34 | 220800 |
| 2023-11-15 | 18.12 | $18.63 | 244800 |
| 2023-11-14 | 17.80 | $18.02 | 797707 |
| 2023-11-13 | 17.59 | $17.60 | 209100 |
| 2023-11-10 | 17.46 | $17.44 | 104273 |
| 2023-11-09 | 17.34 | $17.09 | 121200 |
| 2023-11-08 | 17.29 | $17.31 | 158100 |
| 2023-11-07 | 17.16 | $17.49 | 120100 |
| 2023-11-06 | 16.93 | $17.16 | 102010 |
| 2023-11-03 | 16.75 | $17.10 | 198500 |
| 2023-11-02 | 16.54 | $17.16 | 261900 |
| 2023-11-01 | 16.25 | $16.66 | 205210 |
| 2023-10-31 | 16.07 | $16.10 | 118900 |
| 2023-10-30 | 16.01 | $16.24 | 247700 |
| 2023-10-27 | 15.90 | $16.01 | 269100 |
| 2023-10-26 | 15.83 | $16.24 | 89342 |
| 2023-10-25 | 15.67 | $16.01 | 99526 |
| 2023-10-24 | 15.55 | $15.85 | 93900 |
| 2023-10-23 | 15.45 | $15.56 | 119600 |
| 2023-10-20 | 15.42 | $15.41 | 96000 |
| 2023-10-19 | 15.43 | $15.48 | 98300 |
| 2023-10-18 | 15.43 | $15.46 | 245500 |
| 2023-10-17 | 15.43 | $15.80 | 156149 |
| 2023-10-16 | 15.33 | $15.83 | 292307 |
| 2023-10-13 | 15.19 | $15.40 | 334345 |
| 2023-10-12 | 15.16 | $15.43 | 168134 |
| 2023-10-11 | 15.12 | $15.59 | 124125 |
| 2023-10-10 | 15.03 | $15.21 | 109200 |
| 2023-10-09 | 15.04 | $14.80 | 163843 |
| 2023-10-06 | 15.18 | $14.93 | 119720 |
| 2023-10-05 | 15.32 | $14.82 | 65300 |
| 2023-10-04 | 15.52 | $15.38 | 161200 |
| 2023-10-03 | 15.59 | $15.02 | 60500 |
| 2023-10-02 | 15.80 | $15.61 | 123620 |
| 2023-09-29 | 15.86 | $15.80 | 180633 |
| 2023-09-28 | 15.87 | $16.05 | 117529 |
| 2023-09-27 | 15.80 | $15.75 | 175800 |
| 2023-09-26 | 15.82 | $15.56 | 175407 |
| 2023-09-25 | 15.89 | $16.01 | 217700 |
| 2023-09-22 | 15.84 | $15.39 | 118439 |
| 2023-09-21 | 15.97 | $15.45 | 125811 |
| 2023-09-20 | 16.11 | $15.99 | 99119 |
| 2023-09-19 | 16.10 | $15.59 | 79516 |
| 2023-09-18 | 16.21 | $15.89 | 136100 |
| 2023-09-15 | 16.25 | $15.68 | 148804 |
| 2023-09-14 | 16.35 | $16.05 | 130823 |
| 2023-09-13 | 16.36 | $16.55 | 165805 |
| 2023-09-12 | 16.20 | $16.82 | 293300 |
| 2023-09-11 | 15.92 | $16.86 | 516330 |
| 2023-09-08 | 15.55 | $16.01 | 163807 |
| 2023-09-07 | 15.37 | $15.34 | 106701 |
| 2023-09-06 | 15.36 | $15.69 | 162800 |
| 2023-09-05 | 15.24 | $15.85 | 248200 |
| 2023-09-01 | 15.04 | $15.97 | 346324 |
| 2023-08-31 | 14.76 | $15.07 | 192300 |
| 2023-08-30 | 14.70 | $15.31 | 116731 |
| 2023-08-29 | 14.56 | $15.11 | 538100 |
| 2023-08-28 | 14.45 | $14.66 | 354800 |
| 2023-08-25 | 14.47 | $14.54 | 159300 |
| 2023-08-24 | 14.54 | $14.68 | 191100 |
| 2023-08-23 | 14.58 | $14.71 | 168100 |
| 2023-08-22 | 14.62 | $14.65 | 144548 |
| 2023-08-21 | 14.69 | $14.59 | 82044 |
| 2023-08-18 | 14.81 | $14.76 | 266642 |
| 2023-08-17 | 14.90 | $14.57 | 184030 |
| 2023-08-16 | 15.07 | $14.65 | 211630 |
| 2023-08-15 | 15.26 | $15.10 | 264704 |
| 2023-08-14 | 15.34 | $15.07 | 132048 |
| 2023-08-11 | 15.46 | $15.28 | 171600 |
| 2023-08-10 | 15.53 | $15.52 | 159200 |
| 2023-08-09 | 15.53 | $15.29 | 185239 |
| 2023-08-08 | 15.61 | $15.36 | 153400 |
| 2023-08-07 | 15.69 | $15.23 | 120400 |
| 2023-08-04 | 15.81 | $15.41 | 72113 |
| 2023-08-03 | 15.90 | $15.54 | 78800 |
| 2023-08-02 | 15.96 | $15.55 | 111913 |
| 2023-08-01 | 16.03 | $16.01 | 169536 |
| 2023-07-31 | 15.96 | $15.73 | 185500 |
| 2023-07-28 | 15.95 | $15.68 | 160900 |
| 2023-07-27 | 15.95 | $15.45 | 279322 |
| 2023-07-26 | 16.01 | $15.59 | 156200 |
| 2023-07-25 | 16.02 | $15.73 | 281000 |
| 2023-07-24 | 15.99 | $15.44 | 240800 |
| 2023-07-21 | 16.03 | $15.88 | 152518 |
| 2023-07-20 | 15.93 | $15.73 | 155913 |
| 2023-07-19 | 15.84 | $15.71 | 226300 |
| 2023-07-18 | 15.73 | $15.96 | 382015 |
| 2023-07-17 | 15.49 | $15.55 | 319800 |
| 2023-07-14 | 15.33 | $15.34 | 318522 |
| 2023-07-13 | 15.18 | $15.35 | 271120 |
| 2023-07-12 | 14.99 | $14.87 | 322700 |
| 2023-07-11 | 14.90 | $15.56 | 412310 |
| 2023-07-10 | 14.55 | $14.48 | 247632 |
| 2023-07-07 | 14.47 | $14.66 | 272300 |
| 2023-07-06 | 14.30 | $14.19 | 272024 |
| 2023-07-05 | 14.23 | $14.47 | 307600 |
| 2023-07-03 | 14.05 | $14.02 | 151848 |
| 2023-06-30 | 13.97 | $14.04 | 230609 |
| 2023-06-29 | 13.86 | $13.91 | 150100 |
| 2023-06-28 | 13.75 | $13.39 | 188100 |
| 2023-06-27 | 13.78 | $13.28 | 189700 |
| 2023-06-26 | 13.84 | $13.49 | 252623 |
| 2023-06-23 | 13.84 | $13.80 | 170409 |
| 2023-06-22 | 13.74 | $13.86 | 174300 |
| 2023-06-21 | 13.58 | $13.88 | 209244 |
| 2023-06-20 | 13.37 | $13.16 | 384100 |
| 2023-06-16 | 13.34 | $13.25 | 372107 |
| 2023-06-15 | 13.27 | $13.30 | 180137 |
| 2023-06-14 | 13.15 | $13.14 | 156414 |
| 2023-06-13 | 13.06 | $13.17 | 156425 |
| 2023-06-12 | 12.93 | $13.03 | 110800 |
| 2023-06-09 | 12.80 | $12.88 | 73800 |
| 2023-06-08 | 12.69 | $12.84 | 226011 |
| 2023-06-07 | 12.56 | $12.65 | 139900 |
| 2023-06-06 | 12.46 | $12.65 | 209600 |
| 2023-06-05 | 12.34 | $12.42 | 143834 |
| 2023-06-02 | 12.25 | $12.58 | 123819 |
| 2023-06-01 | 12.10 | $11.84 | 107904 |
| 2023-05-31 | 12.13 | $11.73 | 411429 |
| 2023-05-30 | 12.21 | $12.07 | 168800 |
| 2023-05-26 | 12.20 | $12.65 | 181907 |
| 2023-05-25 | 11.99 | $12.70 | 440248 |
| 2023-05-24 | 11.72 | $11.85 | 373644 |
| 2023-05-23 | 11.66 | $11.84 | 199007 |
| 2023-05-22 | 11.59 | $11.87 | 159424 |
| 2023-05-19 | 11.50 | $11.89 | 398500 |
| 2023-05-18 | 11.37 | $11.58 | 280114 |
| 2023-05-17 | 11.32 | $11.31 | 65600 |
| 2023-05-16 | 11.35 | $11.39 | 102314 |
| 2023-05-15 | 11.36 | $11.60 | 77125 |
| 2023-05-12 | 11.30 | $11.56 | 90500 |
| 2023-05-11 | 11.25 | $11.22 | 243626 |
| 2023-05-10 | 11.30 | $11.27 | 173204 |
| 2023-05-09 | 11.34 | $11.48 | 155300 |
| 2023-05-08 | 11.33 | $11.06 | 509500 |
| 2023-05-05 | 11.45 | $11.36 | 176400 |
| 2023-05-04 | 11.51 | $10.77 | 112600 |
| 2023-05-03 | 11.76 | $11.12 | 141544 |
| 2023-05-02 | 11.96 | $11.59 | 101941 |
| 2023-05-01 | 12.06 | $11.72 | 102628 |
| 2023-04-28 | 12.13 | $11.51 | 175500 |
| 2023-04-27 | 12.29 | $11.58 | 178600 |
| 2023-04-26 | 12.45 | $11.76 | 155320 |
| 2023-04-25 | 12.58 | $11.89 | 250500 |
| 2023-04-24 | 12.70 | $12.41 | 246937 |
| 2023-04-21 | 12.66 | $12.09 | 128200 |
| 2023-04-20 | 12.72 | $12.05 | 148600 |
| 2023-04-19 | 12.79 | $12.19 | 150341 |
| 2023-04-18 | 12.82 | $12.44 | 221628 |
| 2023-04-17 | 12.77 | $12.65 | 547202 |
| 2023-04-14 | 12.63 | $13.54 | 255300 |
| 2023-04-13 | 12.17 | $13.20 | 364634 |
| 2023-04-12 | 11.72 | $12.90 | 327000 |
| 2023-04-11 | 11.25 | $12.30 | 356044 |
| 2023-04-10 | 10.87 | $11.69 | 305116 |
| 2023-04-06 | 10.61 | $11.01 | 386800 |
| 2023-04-05 | 10.50 | $10.60 | 196226 |
| 2023-04-04 | 10.51 | $10.32 | 133600 |
| 2023-04-03 | 10.61 | $10.68 | 136746 |
| 2023-03-31 | 10.63 | $11.16 | 186032 |
| 2023-03-30 | 10.51 | $11.04 | 254249 |
| 2023-03-29 | 10.40 | $10.76 | 290830 |
| 2023-03-28 | 10.37 | $10.85 | 178800 |
| 2023-03-27 | 10.31 | $10.68 | 243703 |
| 2023-03-24 | 10.30 | $10.61 | 627500 |
| 2023-03-23 | 10.32 | $9.96 | 456600 |
| 2023-03-22 | 10.56 | $10.74 | 175676 |
| 2023-03-21 | 10.63 | $10.89 | 180600 |
| 2023-03-20 | 10.67 | $10.79 | 283741 |
| 2023-03-17 | 10.76 | $10.63 | 223900 |
| 2023-03-16 | 10.93 | $11.03 | 314700 |
| 2023-03-15 | 11.02 | $10.85 | 341900 |
| 2023-03-14 | 11.20 | $11.08 | 193100 |
| 2023-03-13 | 11.37 | $11.24 | 145092 |
| 2023-03-10 | 11.52 | $11.77 | 163000 |
| 2023-03-09 | 11.55 | $12.01 | 258439 |
| 2023-03-08 | 11.53 | $12.30 | 191700 |
| 2023-03-07 | 11.42 | $12.15 | 220209 |
| 2023-03-06 | 11.34 | $12.19 | 260100 |
| 2023-03-03 | 11.25 | $11.84 | 289300 |
| 2023-03-02 | 11.26 | $11.42 | 143102 |
| 2023-03-01 | 11.43 | $11.50 | 244800 |
| 2023-02-28 | 11.63 | $11.58 | 203401 |
| 2023-02-27 | 11.86 | $11.55 | 259700 |
| 2023-02-24 | 12.16 | $12.04 | 187806 |
| 2023-02-23 | 12.40 | $12.21 | 367500 |
| 2023-02-22 | 12.64 | $11.97 | 315300 |
| 2023-02-21 | 13.02 | $12.86 | 137921 |
| 2023-02-17 | 13.21 | $13.11 | 115100 |
| 2023-02-16 | 13.38 | $13.47 | 122800 |
| 2023-02-15 | 13.48 | $13.71 | 108741 |
| 2023-02-14 | 13.54 | $13.56 | 138230 |
| 2023-02-13 | 13.66 | $13.70 | 155404 |
| 2023-02-10 | 13.77 | $13.67 | 285200 |
| 2023-02-09 | 13.93 | $13.17 | 301960 |
| 2023-02-08 | 14.29 | $13.75 | 159416 |
| 2023-02-07 | 14.55 | $13.83 | 345200 |
| 2023-02-06 | 14.84 | $13.74 | 198200 |
| 2023-02-03 | 15.23 | $14.65 | 144110 |
| 2023-02-02 | 15.42 | $15.19 | 170400 |
| 2023-02-01 | 15.47 | $15.53 | 161800 |
| 2023-01-31 | 15.43 | $15.28 | 125300 |
| 2023-01-30 | 15.46 | $15.13 | 89400 |
| 2023-01-27 | 15.54 | $15.53 | 122171 |
| 2023-01-26 | 15.50 | $15.79 | 189041 |
| 2023-01-25 | 15.38 | $15.83 | 210767 |
| 2023-01-24 | 15.21 | $15.69 | 210600 |
| 2023-01-23 | 15.05 | $15.75 | 386156 |
| 2023-01-20 | 14.83 | $15.33 | 280230 |
| 2023-01-19 | 14.71 | $15.29 | 420409 |
| 2023-01-18 | 14.57 | $14.25 | 211000 |
| 2023-01-17 | 14.73 | $14.62 | 392527 |
| 2023-01-13 | 14.82 | $14.54 | 173843 |
| 2023-01-12 | 14.95 | $14.66 | 366106 |
| 2023-01-11 | 15.08 | $15.13 | 531006 |
| 2023-01-10 | 15.09 | $15.39 | 611034 |
| 2023-01-09 | 15.01 | $14.82 | 454700 |
| 2023-01-06 | 15.11 | $14.39 | 326900 |
| 2023-01-05 | 15.36 | $14.23 | 1.3M |
| 2023-01-04 | 15.71 | $15.41 | 620201 |
| 2023-01-03 | 15.77 | $16.19 | 493100 |
| 2022-12-30 | 15.59 | $15.62 | 306155 |
| 2022-12-29 | 15.54 | $16.08 | 510820 |
| 2022-12-28 | 15.34 | $15.37 | 187932 |
| 2022-12-27 | 15.32 | $15.49 | 258400 |
| 2022-12-23 | 15.25 | $15.47 | 175100 |
| 2022-12-22 | 15.17 | $15.35 | 288127 |
| 2022-12-21 | 15.12 | $15.62 | 298400 |
| 2022-12-20 | 14.96 | $15.57 | 792626 |
| 2022-12-19 | 14.79 | $15.62 | 887256 |
| 2022-12-16 | 14.57 | $14.28 | 367200 |
| 2022-12-15 | 14.73 | $14.37 | 614819 |
| 2022-12-14 | 14.89 | $15.07 | 402300 |
| 2022-12-13 | 14.88 | $14.79 | 248900 |
| 2022-12-12 | 14.95 | $14.75 | 377500 |
| 2022-12-09 | 15.04 | $15.04 | 251129 |
| 2022-12-08 | 15.07 | $15.25 | 176000 |
| 2022-12-07 | 15.04 | $15.14 | 165003 |
| 2022-12-06 | 15.04 | $15.17 | 304954 |
| 2022-12-05 | 15.03 | $14.60 | 318400 |
| 2022-12-02 | 15.20 | $15.50 | 324427 |
| 2022-12-01 | 15.12 | $15.43 | 822630 |
| 2022-11-30 | 15.05 | $15.02 | 183400 |
| 2022-11-29 | 15.09 | $14.60 | 98900 |
| 2022-11-28 | 15.27 | $14.58 | 215300 |
| 2022-11-25 | 15.50 | $14.71 | 263500 |
| 2022-11-23 | 15.73 | $15.34 | 458400 |
| 2022-11-22 | 15.81 | $14.59 | 694800 |
| 2022-11-21 | 16.14 | $15.79 | 172047 |
| 2022-11-18 | 16.15 | $15.28 | 267211 |
| 2022-11-17 | 16.31 | $15.69 | 558801 |
| 2022-11-16 | 16.37 | $16.06 | 603203 |
| 2022-11-15 | 16.31 | $16.17 | 291100 |
| 2022-11-14 | 16.20 | $16.12 | 410719 |
| 2022-11-11 | 16.06 | $16.28 | 845702 |
| 2022-11-10 | 15.83 | $16.00 | 502912 |
| 2022-11-09 | 15.63 | $15.73 | 425700 |
| 2022-11-08 | 15.46 | $15.71 | 289504 |
| 2022-11-07 | 15.25 | $15.75 | 391606 |
| 2022-11-04 | 14.98 | $15.63 | 364600 |
| 2022-11-03 | 14.67 | $15.47 | 410854 |
| 2022-11-02 | 14.34 | $14.93 | 413443 |
| 2022-11-01 | 14.11 | $14.98 | 599100 |
| 2022-10-31 | 13.81 | $14.74 | 584800 |
| 2022-10-28 | 13.51 | $14.48 | 206245 |
| 2022-10-27 | 13.24 | $14.24 | 414706 |
| 2022-10-26 | 12.99 | $14.02 | 548006 |
| 2022-10-25 | 12.76 | $13.82 | 808400 |
| 2022-10-24 | 12.55 | $12.59 | 255427 |
| 2022-10-21 | 12.69 | $12.40 | 267200 |
| 2022-10-20 | 12.93 | $12.32 | 178347 |
| 2022-10-19 | 13.25 | $12.48 | 136823 |
| 2022-10-18 | 13.60 | $12.76 | 399542 |
| 2022-10-17 | 13.94 | $13.23 | 193636 |
| 2022-10-14 | 14.21 | $13.24 | 378718 |
| 2022-10-13 | 14.54 | $14.31 | 230241 |
| 2022-10-12 | 14.59 | $14.34 | 101400 |
| 2022-10-11 | 14.64 | $14.30 | 280600 |
| 2022-10-10 | 14.71 | $14.34 | 474600 |
| 2022-10-07 | 14.77 | $14.77 | 153339 |
| 2022-10-06 | 14.71 | $14.95 | 127126 |
| 2022-10-05 | 14.57 | $15.04 | 275600 |
| 2022-10-04 | 14.37 | $15.16 | 534036 |
| 2022-10-03 | 14.08 | $14.24 | 346000 |
| 2022-09-30 | 14.02 | $13.56 | 221402 |
| 2022-09-29 | 14.15 | $13.81 | 130400 |
| 2022-09-28 | 14.22 | $14.03 | 378423 |
| 2022-09-27 | 14.24 | $13.95 | 220016 |
| 2022-09-26 | 14.29 | $13.77 | 196000 |
| 2022-09-23 | 14.39 | $14.14 | 135800 |
| 2022-09-22 | 14.39 | $14.10 | 257600 |
| 2022-09-21 | 14.39 | $14.11 | 199800 |
| 2022-09-20 | 14.38 | $14.33 | 136269 |
| 2022-09-19 | 14.29 | $14.13 | 298200 |
| 2022-09-16 | 14.24 | $13.97 | 169024 |
| 2022-09-15 | 14.22 | $14.14 | 193800 |
| 2022-09-14 | 14.12 | $14.02 | 288625 |
| 2022-09-13 | 14.03 | $14.21 | 224803 |
| 2022-09-12 | 13.86 | $14.31 | 351531 |
| 2022-09-09 | 13.60 | $14.03 | 415140 |
| 2022-09-08 | 13.37 | $13.34 | 119100 |
| 2022-09-07 | 13.29 | $12.91 | 92500 |
| 2022-09-06 | 13.33 | $12.82 | 304300 |
| 2022-09-02 | 13.40 | $13.06 | 316603 |
| 2022-09-01 | 13.40 | $13.01 | 129900 |
| 2022-08-31 | 13.40 | $13.02 | 108240 |
| 2022-08-30 | 13.39 | $12.98 | 220912 |
| 2022-08-29 | 13.37 | $13.02 | 252432 |
| 2022-08-26 | 13.33 | $12.80 | 211000 |
| 2022-08-25 | 13.34 | $13.23 | 388202 |
| 2022-08-24 | 13.20 | $13.18 | 365910 |
| 2022-08-23 | 13.03 | $12.70 | 518300 |
| 2022-08-22 | 12.97 | $12.40 | 196407 |
| 2022-08-19 | 12.97 | $12.36 | 257205 |
| 2022-08-18 | 12.97 | $12.84 | 503122 |
| 2022-08-17 | 12.80 | $12.45 | 226310 |
| 2022-08-16 | 12.71 | $12.59 | 390047 |
| 2022-08-15 | 12.53 | $12.76 | 149900 |
| 2022-08-12 | 12.26 | $12.33 | 115011 |
| 2022-08-11 | 12.04 | $11.96 | 254500 |
| 2022-08-10 | 11.88 | $12.10 | 303923 |
| 2022-08-09 | 11.64 | $11.46 | 166129 |
| 2022-08-08 | 11.53 | $11.56 | 301908 |
| 2022-08-05 | 11.35 | $11.55 | 189634 |
| 2022-08-04 | 11.13 | $11.68 | 273249 |
| 2022-08-03 | 10.81 | $11.46 | 767537 |
| 2022-08-02 | 10.49 | $10.92 | 475834 |
| 2022-08-01 | 10.26 | $10.83 | 259300 |
| 2022-07-29 | 10.00 | $10.50 | 299800 |
| 2022-07-28 | 9.80 | $10.47 | 315200 |
| 2022-07-27 | 9.56 | $9.66 | 89200 |
| 2022-07-26 | 9.52 | $9.40 | 63033 |
| 2022-07-25 | 9.56 | $9.64 | 94604 |
| 2022-07-22 | 9.53 | $9.61 | 128200 |
| 2022-07-21 | 9.52 | $10.03 | 89800 |
| 2022-07-20 | 9.37 | $9.80 | 192843 |
| 2022-07-19 | 9.26 | $9.63 | 124203 |
| 2022-07-18 | 9.19 | $9.61 | 116900 |
| 2022-07-15 | 9.11 | $9.55 | 206149 |
| 2022-07-14 | 9.05 | $9.22 | 172300 |
| 2022-07-13 | 9.08 | $9.21 | 191700 |
| 2022-07-12 | 9.14 | $9.02 | 288400 |
| 2022-07-11 | 9.27 | $9.02 | 134800 |
| 2022-07-08 | 9.45 | $9.66 | 126923 |
| 2022-07-07 | 9.46 | $9.64 | 237400 |
| 2022-07-06 | 9.50 | $9.27 | 231100 |
| 2022-07-05 | 9.67 | $9.65 | 472541 |
| 2022-07-01 | 9.77 | $9.93 | 138400 |
| 2022-06-30 | 9.80 | $9.95 | 228801 |
| 2022-06-29 | 9.85 | $10.01 | 162800 |
| 2022-06-28 | 9.89 | $10.11 | 163700 |
| 2022-06-27 | 9.92 | $10.31 | 143800 |
| 2022-06-24 | 9.91 | $10.18 | 285900 |
| 2022-06-23 | 9.94 | $9.87 | 130800 |
| 2022-06-22 | 10.09 | $10.13 | 246000 |
| 2022-06-21 | 10.20 | $10.17 | 210300 |
| 2022-06-17 | 10.33 | $9.74 | 147800 |
| 2022-06-16 | 10.63 | $10.05 | 188247 |
| 2022-06-15 | 10.91 | $10.67 | 100748 |
| 2022-06-14 | 11.07 | $10.40 | 150902 |
| 2022-06-13 | 11.35 | $10.61 | 123600 |
| 2022-06-10 | 11.63 | $11.32 | 88900 |
| 2022-06-09 | 11.75 | $11.74 | 185800 |
| 2022-06-08 | 11.76 | $12.11 | 169840 |
| 2022-06-07 | 11.67 | $11.90 | 191717 |
| 2022-06-06 | 11.62 | $12.20 | 132104 |
| 2022-06-03 | 11.48 | $12.04 | 131900 |
| 2022-06-02 | 11.36 | $12.04 | 113000 |
| 2022-06-01 | 11.22 | $12.03 | 191216 |
| 2022-05-31 | 11.06 | $12.14 | 450840 |
| 2022-05-27 | 10.84 | $11.73 | 400705 |
| 2022-05-26 | 10.72 | $11.80 | 631400 |
| 2022-05-25 | 10.56 | $10.76 | 448100 |
| 2022-05-24 | 10.72 | $10.71 | 708308 |
| 2022-05-23 | 10.94 | $11.28 | 368500 |
| 2022-05-20 | 11.04 | $11.28 | 461900 |
| 2022-05-19 | 11.18 | $11.49 | 783118 |
| 2022-05-18 | 11.30 | $11.20 | 484100 |
| 2022-05-17 | 11.56 | $11.82 | 463500 |
| 2022-05-16 | 11.69 | $11.44 | 215708 |
| 2022-05-13 | 11.98 | $11.63 | 397100 |
| 2022-05-12 | 12.29 | $11.19 | 334318 |
| 2022-05-11 | 12.82 | $11.75 | 182718 |
| 2022-05-10 | 13.30 | $12.03 | 213026 |
| 2022-05-09 | 13.80 | $12.10 | 124300 |
| 2022-05-06 | 14.38 | $13.29 | 126100 |
| 2022-05-05 | 14.72 | $14.13 | 156010 |
| 2022-05-04 | 14.86 | $15.00 | 281100 |
| 2022-05-03 | 14.75 | $15.06 | 155007 |
| 2022-05-02 | 14.60 | $15.07 | 149500 |
| 2022-04-29 | 14.40 | $15.11 | 775900 |
| 2022-04-28 | 14.15 | $15.05 | 221600 |
| 2022-04-27 | 13.86 | $14.33 | 269700 |
| 2022-04-26 | 13.74 | $13.80 | 216700 |
| 2022-04-25 | 13.76 | $13.85 | 157200 |
| 2022-04-22 | 13.78 | $13.35 | 202334 |
| 2022-04-21 | 13.95 | $13.44 | 183900 |
| 2022-04-20 | 14.14 | $14.53 | 140137 |
| 2022-04-19 | 14.02 | $14.37 | 136702 |
| 2022-04-18 | 13.93 | $13.86 | 121000 |
| 2022-04-14 | 13.98 | $13.85 | 211420 |
| 2022-04-13 | 14.05 | $13.41 | 165500 |
| 2022-04-12 | 14.26 | $12.99 | 187241 |
| 2022-04-11 | 14.66 | $13.83 | 206209 |
| 2022-04-08 | 14.88 | $15.36 | 290300 |
| 2022-04-07 | 14.65 | $14.52 | 178600 |
| 2022-04-06 | 14.64 | $14.03 | 180629 |
| 2022-04-05 | 14.77 | $13.90 | 266600 |
| 2022-04-04 | 14.96 | $14.39 | 527200 |
| 2022-04-01 | 15.03 | $13.58 | 368100 |
| 2022-03-31 | 15.37 | $14.41 | 355131 |
| 2022-03-30 | 15.51 | $14.99 | 231200 |
| 2022-03-29 | 15.48 | $15.12 | 173333 |
| 2022-03-28 | 15.39 | $15.69 | 175800 |
| 2022-03-25 | 15.09 | $15.53 | 138300 |
| 2022-03-24 | 14.76 | $15.89 | 130500 |
| 2022-03-23 | 14.23 | $15.40 | 170500 |
| 2022-03-22 | 13.73 | $15.00 | 163347 |
| 2022-03-21 | 13.25 | $14.13 | 153400 |
| 2022-03-18 | 12.94 | $13.82 | 434900 |
| 2022-03-17 | 12.66 | $13.37 | 156400 |
| 2022-03-16 | 12.46 | $13.32 | 189526 |
| 2022-03-15 | 12.24 | $12.44 | 129200 |
| 2022-03-14 | 12.26 | $12.22 | 113800 |
| 2022-03-11 | 12.35 | $12.47 | 115146 |
| 2022-03-10 | 12.40 | $13.12 | 257400 |
| 2022-03-09 | 12.25 | $13.02 | 210900 |
| 2022-03-08 | 12.12 | $12.26 | 321100 |
| 2022-03-07 | 12.20 | $11.73 | 240505 |
| 2022-03-04 | 12.48 | $11.87 | 209100 |
| 2022-03-03 | 12.79 | $12.52 | 156013 |
| 2022-03-02 | 12.96 | $12.60 | 377200 |
| 2022-03-01 | 13.15 | $12.51 | 169416 |
| 2022-02-28 | 13.41 | $12.90 | 117316 |
| 2022-02-25 | 13.61 | $13.56 | 77843 |
| 2022-02-24 | 13.65 | $13.48 | 300100 |
| 2022-02-23 | 13.72 | $13.12 | 205943 |
| 2022-02-22 | 13.92 | $13.58 | 184236 |
| 2022-02-18 | 14.03 | $13.64 | 881206 |
| 2022-02-17 | 14.13 | $13.90 | 229807 |
| 2022-02-16 | 14.18 | $14.09 | 510300 |
| 2022-02-15 | 14.17 | $13.71 | 231500 |
| 2022-02-14 | 14.28 | $13.87 | 168300 |
| 2022-02-11 | 14.35 | $14.01 | 112507 |
| 2022-02-10 | 14.40 | $14.10 | 108200 |
| 2022-02-09 | 14.43 | $14.68 | 174237 |
| 2022-02-08 | 14.27 | $14.53 | 306800 |
| 2022-02-07 | 14.13 | $14.17 | 377800 |
| 2022-02-04 | 14.06 | $13.97 | 1.1M |
| 2022-02-03 | 14.04 | $14.00 | 430100 |
| 2022-02-02 | 14.00 | $14.40 | 331035 |
| 2022-02-01 | 13.83 | $14.69 | 602400 |
| 2022-01-31 | 13.53 | $14.48 | 287432 |
| 2022-01-28 | 13.23 | $14.14 | 302720 |
| 2022-01-27 | 12.98 | $14.04 | 1.0M |
| 2022-01-26 | 12.71 | $12.78 | 411700 |
| 2022-01-25 | 12.79 | $12.62 | 320600 |
| 2022-01-24 | 12.95 | $12.52 | 627700 |
| 2022-01-21 | 13.17 | $12.52 | 312044 |
| 2022-01-20 | 13.46 | $13.34 | 999102 |
| 2022-01-19 | 13.55 | $13.21 | 537834 |
| 2022-01-18 | 13.70 | $13.42 | 176143 |
| 2022-01-14 | 13.83 | $14.05 | 859841 |
| 2022-01-13 | 13.79 | $14.12 | 507000 |
| 2022-01-12 | 13.73 | $13.23 | 1.5M |
| 2022-01-11 | 13.93 | $13.50 | 187202 |
| 2022-01-10 | 14.10 | $13.55 | 157328 |
| 2022-01-07 | 14.29 | $13.54 | 337510 |
| 2022-01-06 | 14.53 | $13.57 | 137800 |
| 2022-01-05 | 14.81 | $13.39 | 183600 |
| 2022-01-04 | 15.20 | $14.22 | 135000 |
| 2022-01-03 | 15.42 | $14.81 | 278132 |
| 2021-12-31 | 15.48 | $15.71 | 169335 |
| 2021-12-30 | 15.27 | $15.96 | 311000 |
| 2021-12-29 | 14.94 | $15.28 | 273600 |
| 2021-12-28 | 14.73 | $14.99 | 168800 |
| 2021-12-27 | 14.58 | $15.28 | 204100 |
| 2021-12-23 | 14.29 | $14.62 | 126800 |
| 2021-12-22 | 14.16 | $14.40 | 311100 |
| 2021-12-21 | 14.07 | $14.01 | 324000 |
| 2021-12-20 | 14.08 | $14.08 | 149300 |
| 2021-12-17 | 14.07 | $14.63 | 383800 |
| 2021-12-16 | 13.90 | $13.86 | 267900 |
| 2021-12-15 | 13.94 | $13.68 | 237340 |
| 2021-12-14 | 14.04 | $13.07 | 132116 |
| 2021-12-13 | 14.37 | $14.37 | 129832 |
| 2021-12-10 | 14.36 | $14.75 | 230431 |
| 2021-12-09 | 14.23 | $14.85 | 238232 |
| 2021-12-08 | 14.05 | $15.01 | 636200 |
| 2021-12-07 | 13.79 | $14.20 | 480414 |
| 2021-12-06 | 13.73 | $14.12 | 392500 |
| 2021-12-03 | 13.70 | $14.83 | 165444 |
| 2021-12-02 | 13.45 | $14.09 | 95800 |
| 2021-12-01 | 13.39 | $13.84 | 295800 |
| 2021-11-30 | 13.41 | $14.15 | 207300 |
| 2021-11-29 | 13.36 | $14.37 | 188500 |
| 2021-11-26 | 13.24 | $13.94 | 158400 |
| 2021-11-24 | 13.26 | $13.34 | 447300 |
| 2021-11-23 | 13.49 | $12.77 | 210500 |
| 2021-11-22 | 13.97 | $13.53 | 213100 |
| 2021-11-19 | 14.33 | $14.33 | 130144 |
| 2021-11-18 | 14.54 | $14.53 | 182300 |
| 2021-11-17 | 14.75 | $14.57 | 367545 |
| 2021-11-16 | 15.01 | $14.70 | 66727 |
| 2021-11-15 | 15.30 | $15.33 | 93143 |
| 2021-11-12 | 15.48 | $15.53 | 86823 |
| 2021-11-11 | 15.64 | $15.56 | 49800 |
| 2021-11-10 | 15.84 | $15.94 | 150835 |
| 2021-11-09 | 15.99 | $15.88 | 264800 |
| 2021-11-08 | 16.20 | $16.28 | 88534 |
| 2021-11-05 | 16.34 | $16.24 | 79800 |
| 2021-11-04 | 16.54 | $16.71 | 73800 |
| 2021-11-03 | 16.66 | $16.83 | 172042 |
| 2021-11-02 | 16.77 | $16.37 | 250900 |
| 2021-11-01 | 17.07 | $17.27 | 108300 |
| 2021-10-29 | 17.16 | $17.45 | 109000 |
| 2021-10-28 | 17.23 | $17.74 | 89200 |
| 2021-10-27 | 17.24 | $16.92 | 72100 |
| 2021-10-26 | 17.53 | $16.99 | 61100 |
| 2021-10-25 | 17.86 | $17.11 | 73700 |
| 2021-10-22 | 18.25 | $17.40 | 95100 |
| 2021-10-21 | 18.64 | $18.17 | 91535 |
| 2021-10-20 | 18.88 | $18.22 | 101840 |
| 2021-10-19 | 19.16 | $19.03 | 50131 |
| 2021-10-18 | 19.26 | $19.57 | 93800 |
| 2021-10-15 | 19.21 | $19.96 | 40723 |
| 2021-10-14 | 19.04 | $19.71 | 58320 |
| 2021-10-13 | 18.91 | $19.69 | 153200 |
| 2021-10-12 | 18.78 | $19.20 | 141800 |
| 2021-10-11 | 18.78 | $18.85 | 78900 |
| 2021-10-08 | 18.90 | $19.20 | 80030 |
| 2021-10-07 | 18.95 | $19.43 | 145148 |
| 2021-10-06 | 18.96 | $19.05 | 65213 |
| 2021-10-05 | 19.09 | $19.20 | 38329 |
| 2021-10-04 | 19.23 | $18.71 | 83321 |
| 2021-10-01 | 19.56 | $19.38 | 89600 |
| 2021-09-30 | 19.77 | $19.74 | 105200 |
| 2021-09-29 | 19.91 | $19.30 | 135400 |
| 2021-09-28 | 20.24 | $18.60 | 86530 |
| 2021-09-27 | 20.88 | $20.07 | 131000 |
| 2021-09-24 | 21.19 | $20.58 | 103502 |
| 2021-09-23 | 21.41 | $20.45 | 282300 |
| 2021-09-22 | 21.72 | $21.44 | 58200 |
| 2021-09-21 | 21.78 | $21.42 | 66924 |
| 2021-09-20 | 21.87 | $21.12 | 129902 |
| 2021-09-17 | 22.07 | $22.06 | 148231 |
| 2021-09-16 | 22.02 | $21.27 | 260336 |
| 2021-09-15 | 22.20 | $21.94 | 121004 |
| 2021-09-14 | 22.21 | $22.38 | 78935 |
| 2021-09-13 | 22.08 | $22.32 | 34900 |
| 2021-09-10 | 21.94 | $21.96 | 42940 |
| 2021-09-09 | 21.89 | $22.50 | 92300 |
| 2021-09-08 | 21.65 | $22.00 | 106119 |
| 2021-09-07 | 21.51 | $22.46 | 48202 |
| 2021-09-03 | 21.21 | $22.06 | 97300 |
| 2021-09-02 | 20.97 | $22.01 | 155100 |
| 2021-09-01 | 20.70 | $21.75 | 58044 |
| 2021-08-31 | 20.47 | $21.58 | 70636 |
| 2021-08-30 | 20.25 | $20.90 | 138535 |
| 2021-08-27 | 20.21 | $20.98 | 180900 |
| 2021-08-26 | 20.16 | $20.96 | 136216 |
| 2021-08-25 | 20.12 | $21.20 | 76122 |
| 2021-08-24 | 20.02 | $20.87 | 152400 |
| 2021-08-23 | 20.01 | $20.00 | 104100 |
| 2021-08-20 | 20.31 | $20.09 | 117500 |
| 2021-08-19 | 20.66 | $20.32 | 223500 |
| 2021-08-18 | 21.03 | $20.05 | 265124 |
| 2021-08-17 | 21.59 | $20.37 | 184002 |
| 2021-08-16 | 22.19 | $21.02 | 119000 |
| 2021-08-13 | 22.73 | $22.50 | 171600 |
| 2021-08-12 | 22.93 | $22.80 | 228636 |
| 2021-08-11 | 23.08 | $22.86 | 126749 |
| 2021-08-10 | 23.26 | $23.49 | 137200 |
| 2021-08-09 | 23.29 | $23.61 | 52500 |
| 2021-08-06 | 23.29 | $23.22 | 50000 |
| 2021-08-05 | 23.43 | $24.08 | 52200 |
| 2021-08-04 | 23.34 | $24.27 | 69600 |
| 2021-08-03 | 23.17 | $24.19 | 158100 |
| 2021-08-02 | 23.01 | $23.64 | 86562 |
| 2021-07-30 | 23.00 | $23.00 | 87300 |
| 2021-07-29 | 23.20 | $23.89 | 83045 |
| 2021-07-28 | 23.18 | $23.83 | 147500 |
| 2021-07-27 | 23.19 | $22.88 | 405225 |
| 2021-07-26 | 23.52 | $22.72 | 104015 |
| 2021-07-23 | 23.99 | $23.24 | 118200 |
| 2021-07-22 | 24.41 | $23.78 | 91000 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.93
2026-07-20
Close Price
$14.12
Vol: 30636
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.90
Average
49.20
Maximum
81.02
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 45.93 | $14.12 | 30636 |
| 2026-07-17 | 42.49 | $13.90 | 48300 |
| 2026-07-16 | 45.84 | $14.16 | 78700 |
| 2026-07-15 | 42.88 | $13.98 | 150500 |
| 2026-07-14 | 43.76 | $14.05 | 66625 |
| 2026-07-13 | 46.36 | $14.25 | 85504 |
| 2026-07-10 | 48.13 | $14.38 | 63400 |
| 2026-07-09 | 49.50 | $14.48 | 122915 |
| 2026-07-08 | 54.55 | $14.82 | 96700 |
| 2026-07-07 | 53.89 | $14.77 | 130843 |
| 2026-07-06 | 55.41 | $14.87 | 172700 |
| 2026-07-02 | 62.06 | $15.27 | 137800 |
| 2026-07-01 | 58.90 | $15.00 | 201812 |
| 2026-06-30 | 56.87 | $14.84 | 109200 |
| 2026-06-29 | 57.38 | $14.87 | 158200 |
| 2026-06-26 | 57.38 | $14.87 | 202700 |
| 2026-06-25 | 55.73 | $14.73 | 109400 |
| 2026-06-24 | 54.04 | $14.59 | 123301 |
| 2026-06-23 | 51.12 | $14.36 | 120900 |
| 2026-06-22 | 48.98 | $14.20 | 127623 |
| 2026-06-18 | 47.20 | $14.07 | 170200 |
| 2026-06-17 | 43.45 | $13.81 | 67831 |
| 2026-06-16 | 45.96 | $14.02 | 84319 |
| 2026-06-15 | 44.95 | $13.95 | 187600 |
| 2026-06-12 | 46.72 | $14.10 | 101749 |
| 2026-06-11 | 52.92 | $14.57 | 121237 |
| 2026-06-10 | 54.68 | $14.69 | 72200 |
| 2026-06-09 | 50.65 | $14.38 | 80200 |
| 2026-06-08 | 51.50 | $14.44 | 59112 |
| 2026-06-05 | 51.50 | $14.44 | 40702 |
| 2026-06-04 | 50.00 | $14.32 | 55300 |
| 2026-06-03 | 52.30 | $14.50 | 138302 |
| 2026-06-02 | 51.11 | $14.40 | 38915 |
| 2026-06-01 | 52.61 | $14.52 | 84100 |
| 2026-05-29 | 46.26 | $14.01 | 117600 |
| 2026-05-28 | 46.72 | $14.05 | 62700 |
| 2026-05-27 | 42.60 | $13.75 | 179102 |
| 2026-05-26 | 46.10 | $14.06 | 90200 |
| 2026-05-22 | 45.27 | $14.00 | 75800 |
| 2026-05-21 | 46.29 | $14.09 | 78300 |
| 2026-05-20 | 47.75 | $14.22 | 69700 |
| 2026-05-19 | 45.87 | $14.07 | 71208 |
| 2026-05-18 | 48.06 | $14.27 | 81200 |
| 2026-05-15 | 44.27 | $13.97 | 69500 |
| 2026-05-14 | 42.13 | $13.81 | 108800 |
| 2026-05-13 | 45.12 | $14.10 | 75424 |
| 2026-05-12 | 46.08 | $14.19 | 87300 |
| 2026-05-11 | 43.80 | $14.01 | 96339 |
| 2026-05-08 | 42.78 | $13.93 | 55340 |
| 2026-05-07 | 42.54 | $13.91 | 68800 |
| 2026-05-06 | 45.43 | $14.22 | 179019 |
| 2026-05-05 | 41.92 | $13.93 | 51804 |
| 2026-05-04 | 42.36 | $13.98 | 39517 |
| 2026-05-01 | 41.29 | $13.89 | 64700 |
| 2026-04-30 | 45.98 | $14.41 | 99906 |
| 2026-04-29 | 41.88 | $14.07 | 55032 |
| 2026-04-28 | 43.45 | $14.24 | 49700 |
| 2026-04-27 | 39.26 | $13.91 | 60249 |
| 2026-04-24 | 39.77 | $13.97 | 78300 |
| 2026-04-23 | 43.13 | $14.35 | 76519 |
| 2026-04-22 | 59.46 | $15.65 | 104700 |
| 2026-04-21 | 63.13 | $15.86 | 36300 |
| 2026-04-20 | 62.71 | $15.82 | 61041 |
| 2026-04-17 | 63.39 | $15.86 | 69610 |
| 2026-04-16 | 62.32 | $15.75 | 69400 |
| 2026-04-15 | 59.79 | $15.50 | 74800 |
| 2026-04-14 | 59.38 | $15.46 | 64327 |
| 2026-04-13 | 62.44 | $15.66 | 109900 |
| 2026-04-10 | 56.10 | $15.07 | 113500 |
| 2026-04-09 | 58.65 | $15.23 | 127844 |
| 2026-04-08 | 55.14 | $14.94 | 100330 |
| 2026-04-07 | 56.07 | $15.00 | 137120 |
| 2026-04-06 | 55.96 | $14.99 | 197630 |
| 2026-04-02 | 55.62 | $14.96 | 116400 |
| 2026-04-01 | 55.75 | $14.97 | 174634 |
| 2026-03-31 | 54.70 | $14.87 | 123500 |
| 2026-03-30 | 55.32 | $14.92 | 101542 |
| 2026-03-27 | 53.60 | $14.75 | 112812 |
| 2026-03-26 | 55.89 | $14.94 | 125418 |
| 2026-03-25 | 58.64 | $15.16 | 203039 |
| 2026-03-24 | 63.05 | $15.49 | 110927 |
| 2026-03-23 | 60.20 | $15.16 | 119747 |
| 2026-03-20 | 55.57 | $14.69 | 105308 |
| 2026-03-19 | 57.32 | $14.82 | 80016 |
| 2026-03-18 | 50.99 | $14.26 | 93602 |
| 2026-03-17 | 51.51 | $14.30 | 139747 |
| 2026-03-16 | 51.51 | $14.30 | 205143 |
| 2026-03-13 | 44.66 | $13.76 | 130229 |
| 2026-03-12 | 40.83 | $13.50 | 41200 |
| 2026-03-11 | 45.17 | $13.88 | 38103 |
| 2026-03-10 | 47.17 | $14.04 | 77831 |
| 2026-03-09 | 46.75 | $14.01 | 91000 |
| 2026-03-06 | 44.65 | $13.86 | 73817 |
| 2026-03-05 | 43.96 | $13.81 | 71900 |
| 2026-03-04 | 38.50 | $13.44 | 109200 |
| 2026-03-03 | 33.88 | $13.16 | 177900 |
| 2026-03-02 | 36.29 | $13.42 | 104300 |
| 2026-02-27 | 38.07 | $13.60 | 118400 |
| 2026-02-26 | 37.25 | $13.55 | 75300 |
| 2026-02-25 | 38.21 | $13.65 | 73400 |
| 2026-02-24 | 40.26 | $13.86 | 148718 |
| 2026-02-23 | 40.95 | $13.93 | 49430 |
| 2026-02-20 | 42.65 | $14.10 | 58325 |
| 2026-02-19 | 41.01 | $13.98 | 59511 |
| 2026-02-18 | 40.61 | $13.95 | 78228 |
| 2026-02-17 | 40.22 | $13.92 | 62900 |
| 2026-02-13 | 41.51 | $14.07 | 172068 |
| 2026-02-12 | 45.39 | $14.49 | 83941 |
| 2026-02-11 | 57.86 | $15.51 | 118423 |
| 2026-02-10 | 58.31 | $15.54 | 74804 |
| 2026-02-09 | 59.78 | $15.64 | 89700 |
| 2026-02-06 | 57.65 | $15.43 | 113216 |
| 2026-02-05 | 52.81 | $15.00 | 97100 |
| 2026-02-04 | 52.45 | $14.97 | 149100 |
| 2026-02-03 | 51.75 | $14.91 | 155500 |
| 2026-02-02 | 57.07 | $15.31 | 213807 |
| 2026-01-30 | 54.04 | $15.04 | 78436 |
| 2026-01-29 | 53.11 | $14.96 | 117500 |
| 2026-01-28 | 53.76 | $15.01 | 170000 |
| 2026-01-27 | 52.21 | $14.87 | 97300 |
| 2026-01-26 | 51.09 | $14.77 | 120619 |
| 2026-01-23 | 49.76 | $14.65 | 66446 |
| 2026-01-22 | 45.91 | $14.32 | 144900 |
| 2026-01-21 | 41.38 | $13.97 | 129000 |
| 2026-01-20 | 36.94 | $13.66 | 199732 |
| 2026-01-16 | 39.41 | $13.93 | 349300 |
| 2026-01-15 | 44.20 | $14.39 | 141510 |
| 2026-01-14 | 46.16 | $14.56 | 91700 |
| 2026-01-13 | 49.36 | $14.82 | 114237 |
| 2026-01-12 | 54.30 | $15.18 | 84500 |
| 2026-01-09 | 52.54 | $15.04 | 55931 |
| 2026-01-08 | 49.52 | $14.81 | 133641 |
| 2026-01-07 | 49.38 | $14.80 | 183020 |
| 2026-01-06 | 60.08 | $15.51 | 146400 |
| 2026-01-05 | 55.43 | $15.15 | 93934 |
| 2026-01-02 | 52.51 | $14.95 | 120729 |
| 2025-12-31 | 61.28 | $15.41 | 270409 |
| 2025-12-30 | 55.96 | $15.06 | 48000 |
| 2025-12-29 | 53.54 | $14.92 | 52100 |
| 2025-12-26 | 54.14 | $14.95 | 45510 |
| 2025-12-24 | 50.02 | $14.72 | 46214 |
| 2025-12-23 | 49.65 | $14.70 | 107300 |
| 2025-12-22 | 51.67 | $14.81 | 318500 |
| 2025-12-19 | 47.01 | $14.56 | 63500 |
| 2025-12-18 | 48.43 | $14.64 | 56343 |
| 2025-12-17 | 46.71 | $14.55 | 81400 |
| 2025-12-16 | 48.06 | $14.63 | 85126 |
| 2025-12-15 | 46.59 | $14.55 | 104825 |
| 2025-12-12 | 46.59 | $14.55 | 69646 |
| 2025-12-11 | 44.83 | $14.45 | 70600 |
| 2025-12-10 | 43.41 | $14.37 | 67839 |
| 2025-12-09 | 41.63 | $14.27 | 76903 |
| 2025-12-08 | 46.97 | $14.65 | 107327 |
| 2025-12-05 | 47.89 | $14.71 | 59924 |
| 2025-12-04 | 56.48 | $15.20 | 91249 |
| 2025-12-03 | 56.18 | $15.18 | 43716 |
| 2025-12-02 | 56.18 | $15.18 | 65638 |
| 2025-12-01 | 54.75 | $15.08 | 93500 |
| 2025-11-28 | 55.79 | $15.14 | 27300 |
| 2025-11-26 | 53.70 | $14.99 | 60700 |
| 2025-11-25 | 49.97 | $14.74 | 163200 |
| 2025-11-24 | 50.74 | $14.79 | 112444 |
| 2025-11-21 | 52.13 | $14.88 | 91900 |
| 2025-11-20 | 47.92 | $14.60 | 73749 |
| 2025-11-19 | 51.29 | $14.82 | 59026 |
| 2025-11-18 | 50.54 | $14.77 | 100600 |
| 2025-11-17 | 45.95 | $14.48 | 127206 |
| 2025-11-14 | 51.59 | $14.84 | 115700 |
| 2025-11-13 | 48.42 | $14.65 | 68100 |
| 2025-11-12 | 44.79 | $14.45 | 94339 |
| 2025-11-11 | 44.42 | $14.43 | 68561 |
| 2025-11-10 | 40.43 | $14.22 | 55408 |
| 2025-11-07 | 37.59 | $14.08 | 160813 |
| 2025-11-06 | 38.09 | $14.12 | 40500 |
| 2025-11-05 | 40.75 | $14.33 | 52017 |
| 2025-11-04 | 36.75 | $14.13 | 107100 |
| 2025-11-03 | 36.75 | $14.13 | 84100 |
| 2025-10-31 | 37.20 | $14.17 | 112648 |
| 2025-10-30 | 37.75 | $14.22 | 73700 |
| 2025-10-29 | 39.31 | $14.36 | 443800 |
| 2025-10-28 | 40.67 | $14.48 | 94505 |
| 2025-10-27 | 41.82 | $14.58 | 198700 |
| 2025-10-24 | 43.33 | $14.71 | 82311 |
| 2025-10-23 | 47.47 | $15.04 | 88820 |
| 2025-10-22 | 45.21 | $14.89 | 69800 |
| 2025-10-21 | 48.24 | $15.12 | 72400 |
| 2025-10-20 | 46.15 | $14.98 | 65340 |
| 2025-10-17 | 44.95 | $14.90 | 59241 |
| 2025-10-16 | 42.99 | $14.77 | 82000 |
| 2025-10-15 | 44.86 | $14.93 | 136919 |
| 2025-10-14 | 40.72 | $14.66 | 113318 |
| 2025-10-13 | 36.71 | $14.42 | 117800 |
| 2025-10-10 | 36.20 | $14.39 | 86300 |
| 2025-10-09 | 42.53 | $14.97 | 130122 |
| 2025-10-08 | 42.36 | $14.96 | 96000 |
| 2025-10-07 | 44.04 | $15.10 | 242005 |
| 2025-10-06 | 49.51 | $15.51 | 74602 |
| 2025-10-03 | 49.36 | $15.50 | 142847 |
| 2025-10-02 | 47.19 | $15.35 | 211323 |
| 2025-10-01 | 48.92 | $15.48 | 117600 |
| 2025-09-30 | 50.54 | $15.60 | 93322 |
| 2025-09-29 | 48.93 | $15.48 | 92904 |
| 2025-09-26 | 49.18 | $15.50 | 97402 |
| 2025-09-25 | 51.59 | $15.69 | 81000 |
| 2025-09-24 | 61.00 | $16.32 | 108600 |
| 2025-09-23 | 59.32 | $16.17 | 103800 |
| 2025-09-22 | 57.95 | $16.05 | 85600 |
| 2025-09-19 | 55.19 | $15.82 | 48104 |
| 2025-09-18 | 57.37 | $15.96 | 68302 |
| 2025-09-17 | 57.14 | $15.94 | 90428 |
| 2025-09-16 | 57.58 | $15.97 | 48246 |
| 2025-09-15 | 54.22 | $15.67 | 97900 |
| 2025-09-12 | 53.40 | $15.60 | 87300 |
| 2025-09-11 | 54.86 | $15.71 | 165142 |
| 2025-09-10 | 48.53 | $15.19 | 41500 |
| 2025-09-09 | 53.77 | $15.57 | 120300 |
| 2025-09-08 | 54.35 | $15.61 | 235000 |
| 2025-09-05 | 46.44 | $15.04 | 77340 |
| 2025-09-04 | 43.84 | $14.88 | 48203 |
| 2025-09-03 | 46.24 | $15.06 | 89718 |
| 2025-09-02 | 45.77 | $15.03 | 101949 |
| 2025-08-29 | 47.75 | $15.18 | 39600 |
| 2025-08-28 | 48.96 | $15.27 | 44200 |
| 2025-08-27 | 46.53 | $15.10 | 31946 |
| 2025-08-26 | 45.66 | $15.04 | 128900 |
| 2025-08-25 | 46.02 | $15.07 | 61347 |
| 2025-08-22 | 44.80 | $14.98 | 43848 |
| 2025-08-21 | 44.00 | $14.92 | 60444 |
| 2025-08-20 | 44.41 | $14.96 | 76900 |
| 2025-08-19 | 44.28 | $14.95 | 66100 |
| 2025-08-18 | 47.26 | $15.25 | 89342 |
| 2025-08-15 | 45.04 | $15.06 | 89100 |
| 2025-08-14 | 48.73 | $15.42 | 217049 |
| 2025-08-13 | 42.51 | $14.92 | 146032 |
| 2025-08-12 | 39.44 | $14.70 | 70802 |
| 2025-08-11 | 39.81 | $14.74 | 79900 |
| 2025-08-08 | 39.90 | $14.75 | 62200 |
| 2025-08-07 | 40.75 | $14.85 | 95900 |
| 2025-08-06 | 38.88 | $14.70 | 157430 |
| 2025-08-05 | 36.33 | $14.50 | 149828 |
| 2025-08-04 | 33.15 | $14.26 | 126400 |
| 2025-08-01 | 24.49 | $13.68 | 133427 |
| 2025-07-31 | 24.60 | $13.70 | 129700 |
| 2025-07-30 | 25.80 | $13.93 | 136303 |
| 2025-07-29 | 27.17 | $14.18 | 176192 |
| 2025-07-28 | 21.64 | $13.83 | 327200 |
| 2025-07-25 | 24.93 | $14.47 | 70006 |
| 2025-07-24 | 25.86 | $14.63 | 104400 |
| 2025-07-23 | 28.31 | $15.02 | 102133 |
| 2025-07-22 | 28.65 | $15.07 | 161471 |
| 2025-07-21 | 28.01 | $15.03 | 93327 |
| 2025-07-18 | 28.74 | $15.15 | 146500 |
| 2025-07-17 | 28.59 | $15.14 | 89341 |
| 2025-07-16 | 29.29 | $15.26 | 57800 |
| 2025-07-15 | 30.89 | $15.53 | 85700 |
| 2025-07-14 | 29.67 | $15.44 | 92227 |
| 2025-07-11 | 30.94 | $15.66 | 56022 |
| 2025-07-10 | 33.15 | $16.02 | 68538 |
| 2025-07-09 | 35.41 | $16.36 | 74400 |
| 2025-07-08 | 36.38 | $16.50 | 128100 |
| 2025-07-07 | 40.45 | $17.04 | 82836 |
| 2025-07-03 | 44.37 | $17.49 | 100732 |
| 2025-07-02 | 44.83 | $17.54 | 55900 |
| 2025-07-01 | 49.73 | $18.04 | 98100 |
| 2025-06-30 | 47.78 | $17.86 | 80323 |
| 2025-06-27 | 44.48 | $17.57 | 39521 |
| 2025-06-26 | 44.95 | $17.62 | 71701 |
| 2025-06-25 | 42.32 | $17.39 | 46711 |
| 2025-06-24 | 44.70 | $17.66 | 50291 |
| 2025-06-23 | 42.65 | $17.48 | 94900 |
| 2025-06-20 | 39.71 | $17.23 | 203679 |
| 2025-06-18 | 50.68 | $18.34 | 195800 |
| 2025-06-17 | 52.67 | $18.50 | 137300 |
| 2025-06-16 | 50.23 | $18.29 | 115412 |
| 2025-06-13 | 48.05 | $18.11 | 377817 |
| 2025-06-12 | 46.57 | $17.99 | 95500 |
| 2025-06-11 | 46.57 | $17.99 | 86600 |
| 2025-06-10 | 43.80 | $17.76 | 270800 |
| 2025-06-09 | 41.15 | $17.55 | 116500 |
| 2025-06-06 | 40.77 | $17.52 | 49410 |
| 2025-06-05 | 43.24 | $17.80 | 63000 |
| 2025-06-04 | 44.52 | $17.94 | 97600 |
| 2025-06-03 | 45.34 | $18.03 | 128800 |
| 2025-06-02 | 50.11 | $18.52 | 112701 |
| 2025-05-30 | 46.97 | $18.23 | 136921 |
| 2025-05-29 | 46.19 | $18.16 | 82205 |
| 2025-05-28 | 47.61 | $18.31 | 82133 |
| 2025-05-27 | 48.08 | $18.36 | 123634 |
| 2025-05-23 | 53.14 | $18.87 | 104700 |
| 2025-05-22 | 53.56 | $18.91 | 83112 |
| 2025-05-21 | 51.27 | $18.66 | 144900 |
| 2025-05-20 | 49.77 | $18.50 | 110543 |
| 2025-05-19 | 52.76 | $18.81 | 126300 |
| 2025-05-16 | 60.33 | $19.49 | 74026 |
| 2025-05-15 | 59.18 | $19.35 | 81117 |
| 2025-05-14 | 56.18 | $19.00 | 227432 |
| 2025-05-13 | 58.76 | $19.22 | 239739 |
| 2025-05-12 | 61.32 | $19.43 | 359745 |
| 2025-05-09 | 63.57 | $19.61 | 201700 |
| 2025-05-08 | 62.02 | $19.40 | 307200 |
| 2025-05-07 | 63.48 | $19.52 | 202100 |
| 2025-05-06 | 60.06 | $19.06 | 141600 |
| 2025-05-05 | 59.19 | $18.95 | 60900 |
| 2025-05-02 | 61.14 | $19.12 | 123518 |
| 2025-05-01 | 64.23 | $19.38 | 71700 |
| 2025-04-30 | 61.53 | $19.00 | 213600 |
| 2025-04-29 | 62.47 | $19.08 | 108524 |
| 2025-04-28 | 59.77 | $18.71 | 83900 |
| 2025-04-25 | 58.78 | $18.58 | 211000 |
| 2025-04-24 | 54.88 | $18.10 | 223210 |
| 2025-04-23 | 58.15 | $18.40 | 135619 |
| 2025-04-22 | 58.07 | $18.39 | 98129 |
| 2025-04-21 | 54.83 | $17.99 | 183500 |
| 2025-04-17 | 57.03 | $18.20 | 67200 |
| 2025-04-16 | 55.24 | $17.98 | 67204 |
| 2025-04-15 | 54.84 | $17.93 | 50021 |
| 2025-04-14 | 55.12 | $17.96 | 50400 |
| 2025-04-11 | 53.20 | $17.71 | 57008 |
| 2025-04-10 | 52.19 | $17.58 | 66500 |
| 2025-04-09 | 53.28 | $17.71 | 84775 |
| 2025-04-08 | 43.82 | $16.61 | 84800 |
| 2025-04-07 | 46.94 | $16.99 | 89200 |
| 2025-04-04 | 47.70 | $17.08 | 132500 |
| 2025-04-03 | 56.32 | $17.97 | 89829 |
| 2025-04-02 | 61.54 | $18.41 | 71400 |
| 2025-04-01 | 58.73 | $18.07 | 133800 |
| 2025-03-31 | 57.52 | $17.93 | 117500 |
| 2025-03-28 | 57.00 | $17.87 | 83400 |
| 2025-03-27 | 58.46 | $18.00 | 108100 |
| 2025-03-26 | 57.99 | $17.94 | 91738 |
| 2025-03-25 | 59.37 | $18.07 | 95300 |
| 2025-03-24 | 57.67 | $17.84 | 66500 |
| 2025-03-21 | 58.59 | $17.93 | 101908 |
| 2025-03-20 | 59.18 | $17.99 | 80706 |
| 2025-03-19 | 59.27 | $18.00 | 128317 |
| 2025-03-18 | 59.36 | $18.01 | 118024 |
| 2025-03-17 | 59.01 | $17.95 | 71726 |
| 2025-03-14 | 59.67 | $18.03 | 208500 |
| 2025-03-13 | 46.83 | $16.22 | 61496 |
| 2025-03-12 | 46.20 | $16.15 | 118500 |
| 2025-03-11 | 43.86 | $15.89 | 141300 |
| 2025-03-10 | 52.97 | $16.97 | 86200 |
| 2025-03-07 | 54.56 | $17.13 | 76422 |
| 2025-03-06 | 50.20 | $16.64 | 120944 |
| 2025-03-05 | 52.85 | $16.91 | 94500 |
| 2025-03-04 | 48.23 | $16.43 | 101203 |
| 2025-03-03 | 48.42 | $16.45 | 105200 |
| 2025-02-28 | 51.37 | $16.76 | 109136 |
| 2025-02-27 | 53.67 | $16.99 | 86400 |
| 2025-02-26 | 51.98 | $16.80 | 89132 |
| 2025-02-25 | 56.86 | $17.27 | 99217 |
| 2025-02-24 | 54.25 | $16.97 | 71400 |
| 2025-02-21 | 58.50 | $17.35 | 64918 |
| 2025-02-20 | 60.39 | $17.51 | 94800 |
| 2025-02-19 | 66.52 | $17.99 | 146839 |
| 2025-02-18 | 64.67 | $17.73 | 118847 |
| 2025-02-14 | 64.31 | $17.68 | 101200 |
| 2025-02-13 | 61.88 | $17.35 | 110100 |
| 2025-02-12 | 57.47 | $16.82 | 100911 |
| 2025-02-11 | 57.29 | $16.80 | 134200 |
| 2025-02-10 | 55.53 | $16.60 | 119038 |
| 2025-02-07 | 55.35 | $16.58 | 104802 |
| 2025-02-06 | 56.41 | $16.68 | 120830 |
| 2025-02-05 | 49.24 | $15.90 | 89500 |
| 2025-02-04 | 55.58 | $16.47 | 93719 |
| 2025-02-03 | 52.30 | $16.15 | 79900 |
| 2025-01-31 | 52.30 | $16.15 | 140100 |
| 2025-01-30 | 61.07 | $16.84 | 109100 |
| 2025-01-29 | 56.45 | $16.38 | 97505 |
| 2025-01-28 | 57.58 | $16.46 | 138804 |
| 2025-01-27 | 59.71 | $16.61 | 123100 |
| 2025-01-24 | 57.31 | $16.37 | 116943 |
| 2025-01-23 | 51.21 | $15.84 | 103003 |
| 2025-01-22 | 49.93 | $15.74 | 77227 |
| 2025-01-21 | 48.91 | $15.66 | 55100 |
| 2025-01-17 | 49.88 | $15.74 | 68702 |
| 2025-01-16 | 48.80 | $15.65 | 71100 |
| 2025-01-15 | 48.68 | $15.64 | 85600 |
| 2025-01-14 | 43.41 | $15.21 | 57833 |
| 2025-01-13 | 43.28 | $15.20 | 88000 |
| 2025-01-10 | 40.04 | $14.95 | 110501 |
| 2025-01-08 | 41.20 | $15.08 | 149444 |
| 2025-01-07 | 40.57 | $15.03 | 66500 |
| 2025-01-06 | 38.70 | $14.88 | 65120 |
| 2025-01-03 | 39.65 | $15.00 | 71100 |
| 2025-01-02 | 45.18 | $15.63 | 69237 |
| 2024-12-31 | 47.69 | $15.88 | 98100 |
| 2024-12-30 | 46.56 | $15.78 | 103500 |
| 2024-12-27 | 47.24 | $15.85 | 83503 |
| 2024-12-26 | 47.80 | $15.91 | 87638 |
| 2024-12-24 | 44.21 | $15.57 | 49040 |
| 2024-12-23 | 43.44 | $15.50 | 76235 |
| 2024-12-20 | 43.44 | $15.50 | 118410 |
| 2024-12-19 | 40.73 | $15.24 | 105536 |
| 2024-12-18 | 32.98 | $14.58 | 127100 |
| 2024-12-17 | 36.79 | $15.13 | 175500 |
| 2024-12-16 | 38.32 | $15.33 | 141720 |
| 2024-12-13 | 40.81 | $15.64 | 129300 |
| 2024-12-12 | 41.06 | $15.67 | 112238 |
| 2024-12-11 | 44.64 | $16.09 | 154740 |
| 2024-12-10 | 44.20 | $16.05 | 92636 |
| 2024-12-09 | 43.99 | $16.03 | 121032 |
| 2024-12-06 | 44.63 | $16.11 | 134300 |
| 2024-12-05 | 47.00 | $16.40 | 99700 |
| 2024-12-04 | 44.89 | $16.18 | 67300 |
| 2024-12-03 | 42.73 | $15.96 | 317149 |
| 2024-12-02 | 47.83 | $16.59 | 140445 |
| 2024-11-29 | 44.22 | $16.23 | 71536 |
| 2024-11-27 | 48.67 | $16.73 | 79100 |
| 2024-11-26 | 51.84 | $17.05 | 94200 |
| 2024-11-25 | 50.00 | $16.86 | 64900 |
| 2024-11-22 | 48.83 | $16.74 | 86300 |
| 2024-11-21 | 43.83 | $16.26 | 78301 |
| 2024-11-20 | 44.69 | $16.36 | 67933 |
| 2024-11-19 | 43.74 | $16.27 | 75940 |
| 2024-11-18 | 45.05 | $16.43 | 181903 |
| 2024-11-15 | 40.63 | $16.01 | 203207 |
| 2024-11-14 | 41.77 | $16.16 | 215401 |
| 2024-11-13 | 52.38 | $17.30 | 149223 |
| 2024-11-12 | 54.94 | $17.52 | 108039 |
| 2024-11-11 | 60.56 | $17.96 | 110809 |
| 2024-11-08 | 58.84 | $17.77 | 105900 |
| 2024-11-07 | 59.75 | $17.84 | 210600 |
| 2024-11-06 | 60.39 | $17.89 | 152636 |
| 2024-11-05 | 62.94 | $18.09 | 81132 |
| 2024-11-04 | 59.17 | $17.63 | 107940 |
| 2024-11-01 | 54.80 | $17.17 | 123952 |
| 2024-10-31 | 50.29 | $16.76 | 148900 |
| 2024-10-30 | 51.35 | $16.85 | 95748 |
| 2024-10-29 | 50.58 | $16.78 | 71113 |
| 2024-10-28 | 50.04 | $16.73 | 87900 |
| 2024-10-25 | 48.21 | $16.56 | 88800 |
| 2024-10-24 | 52.51 | $16.96 | 112820 |
| 2024-10-23 | 50.84 | $16.80 | 209914 |
| 2024-10-22 | 46.37 | $16.40 | 196200 |
| 2024-10-21 | 47.08 | $16.47 | 114032 |
| 2024-10-18 | 45.61 | $16.34 | 116100 |
| 2024-10-17 | 48.26 | $16.61 | 123700 |
| 2024-10-16 | 45.36 | $16.35 | 189300 |
| 2024-10-15 | 46.90 | $16.51 | 145415 |
| 2024-10-14 | 46.99 | $16.52 | 116648 |
| 2024-10-11 | 44.32 | $16.27 | 155000 |
| 2024-10-10 | 41.52 | $16.02 | 120116 |
| 2024-10-09 | 44.23 | $16.34 | 123500 |
| 2024-10-08 | 46.00 | $16.54 | 117800 |
| 2024-10-07 | 48.90 | $16.85 | 117800 |
| 2024-10-04 | 49.76 | $16.94 | 168335 |
| 2024-10-03 | 47.71 | $16.73 | 95400 |
| 2024-10-02 | 51.51 | $17.13 | 127212 |
| 2024-10-01 | 53.11 | $17.29 | 100300 |
| 2024-09-30 | 51.12 | $17.07 | 136600 |
| 2024-09-27 | 51.03 | $17.06 | 103600 |
| 2024-09-26 | 51.03 | $17.06 | 94100 |
| 2024-09-25 | 46.22 | $16.52 | 124900 |
| 2024-09-24 | 46.38 | $16.54 | 111100 |
| 2024-09-23 | 42.80 | $16.16 | 111313 |
| 2024-09-20 | 44.59 | $16.40 | 113300 |
| 2024-09-19 | 48.00 | $16.83 | 97718 |
| 2024-09-18 | 44.23 | $16.43 | 103600 |
| 2024-09-17 | 45.97 | $16.65 | 118800 |
| 2024-09-16 | 44.55 | $16.50 | 162600 |
| 2024-09-13 | 42.16 | $16.25 | 354100 |
| 2024-09-12 | 41.48 | $16.18 | 161809 |
| 2024-09-11 | 38.57 | $15.88 | 149741 |
| 2024-09-10 | 37.19 | $15.74 | 132400 |
| 2024-09-09 | 39.29 | $16.09 | 110249 |
| 2024-09-06 | 39.66 | $16.15 | 127900 |
| 2024-09-05 | 44.51 | $16.89 | 144745 |
| 2024-09-04 | 43.71 | $16.80 | 182400 |
| 2024-09-03 | 41.22 | $16.52 | 236400 |
| 2024-08-30 | 39.21 | $16.30 | 658234 |
| 2024-08-29 | 46.00 | $17.30 | 123900 |
| 2024-08-28 | 45.91 | $17.29 | 180942 |
| 2024-08-27 | 52.10 | $18.05 | 141030 |
| 2024-08-26 | 50.86 | $17.90 | 79900 |
| 2024-08-23 | 53.22 | $18.17 | 59729 |
| 2024-08-22 | 53.22 | $18.17 | 81019 |
| 2024-08-21 | 55.82 | $18.47 | 67140 |
| 2024-08-20 | 55.82 | $18.47 | 120300 |
| 2024-08-19 | 56.65 | $18.57 | 58413 |
| 2024-08-16 | 54.66 | $18.26 | 94912 |
| 2024-08-15 | 60.25 | $18.92 | 216000 |
| 2024-08-14 | 51.97 | $17.75 | 100800 |
| 2024-08-13 | 50.98 | $17.63 | 162503 |
| 2024-08-12 | 49.66 | $17.47 | 101200 |
| 2024-08-09 | 52.07 | $17.76 | 62800 |
| 2024-08-08 | 47.00 | $17.16 | 162700 |
| 2024-08-07 | 43.80 | $16.82 | 97549 |
| 2024-08-06 | 41.23 | $16.56 | 228100 |
| 2024-08-05 | 43.56 | $16.88 | 152242 |
| 2024-08-02 | 46.96 | $17.31 | 130700 |
| 2024-08-01 | 49.43 | $17.60 | 171417 |
| 2024-07-31 | 52.60 | $17.95 | 74800 |
| 2024-07-30 | 52.35 | $17.92 | 99600 |
| 2024-07-29 | 51.95 | $17.87 | 108702 |
| 2024-07-26 | 53.49 | $18.05 | 125630 |
| 2024-07-25 | 50.97 | $17.72 | 127600 |
| 2024-07-24 | 52.19 | $17.87 | 65728 |
| 2024-07-23 | 54.77 | $18.18 | 96620 |
| 2024-07-22 | 57.37 | $18.48 | 106411 |
| 2024-07-19 | 51.94 | $17.73 | 111936 |
| 2024-07-18 | 52.03 | $17.74 | 151900 |
| 2024-07-17 | 58.29 | $18.44 | 122900 |
| 2024-07-16 | 62.70 | $18.87 | 134800 |
| 2024-07-15 | 53.93 | $17.73 | 116109 |
| 2024-07-12 | 54.78 | $17.81 | 119000 |
| 2024-07-11 | 53.91 | $17.71 | 111124 |
| 2024-07-10 | 53.14 | $17.62 | 112438 |
| 2024-07-09 | 54.19 | $17.73 | 166600 |
| 2024-07-08 | 51.27 | $17.38 | 139300 |
| 2024-07-05 | 47.65 | $16.98 | 263637 |
| 2024-07-03 | 49.03 | $17.14 | 116200 |
| 2024-07-02 | 48.05 | $17.03 | 152000 |
| 2024-07-01 | 48.29 | $17.06 | 142235 |
| 2024-06-28 | 53.31 | $17.65 | 178413 |
| 2024-06-27 | 50.58 | $17.32 | 75714 |
| 2024-06-26 | 48.77 | $17.11 | 138529 |
| 2024-06-25 | 45.61 | $16.76 | 177940 |
| 2024-06-24 | 45.84 | $16.79 | 202521 |
| 2024-06-21 | 44.51 | $16.64 | 473600 |
| 2024-06-20 | 44.25 | $16.61 | 114033 |
| 2024-06-18 | 48.81 | $17.24 | 93657 |
| 2024-06-17 | 49.20 | $17.29 | 216500 |
| 2024-06-14 | 47.15 | $17.03 | 307200 |
| 2024-06-13 | 38.45 | $16.07 | 74811 |
| 2024-06-12 | 38.64 | $16.10 | 126800 |
| 2024-06-11 | 40.80 | $16.44 | 222100 |
| 2024-06-10 | 35.02 | $15.87 | 91700 |
| 2024-06-07 | 36.94 | $16.19 | 112439 |
| 2024-06-06 | 36.00 | $16.10 | 250900 |
| 2024-06-05 | 32.73 | $15.79 | 83049 |
| 2024-06-04 | 32.41 | $15.76 | 87628 |
| 2024-06-03 | 35.67 | $16.37 | 95847 |
| 2024-05-31 | 37.30 | $16.65 | 53904 |
| 2024-05-30 | 38.94 | $16.92 | 57904 |
| 2024-05-29 | 40.37 | $17.15 | 97945 |
| 2024-05-28 | 44.13 | $17.71 | 118900 |
| 2024-05-24 | 48.91 | $18.33 | 109436 |
| 2024-05-23 | 50.42 | $18.51 | 102100 |
| 2024-05-22 | 51.17 | $18.60 | 76228 |
| 2024-05-21 | 59.04 | $19.45 | 109900 |
| 2024-05-20 | 62.94 | $19.81 | 159600 |
| 2024-05-17 | 60.02 | $19.39 | 114235 |
| 2024-05-16 | 58.15 | $19.14 | 220824 |
| 2024-05-15 | 57.31 | $19.03 | 210842 |
| 2024-05-14 | 54.41 | $18.66 | 181500 |
| 2024-05-13 | 53.02 | $18.49 | 164900 |
| 2024-05-10 | 51.18 | $18.27 | 157600 |
| 2024-05-09 | 50.43 | $18.18 | 116200 |
| 2024-05-08 | 54.32 | $18.62 | 144000 |
| 2024-05-07 | 49.53 | $18.05 | 70900 |
| 2024-05-06 | 47.89 | $17.87 | 65237 |
| 2024-05-03 | 48.73 | $17.97 | 76400 |
| 2024-05-02 | 43.59 | $17.42 | 80000 |
| 2024-05-01 | 42.19 | $17.28 | 93812 |
| 2024-04-30 | 41.69 | $17.23 | 96918 |
| 2024-04-29 | 46.92 | $17.92 | 99100 |
| 2024-04-26 | 47.09 | $17.94 | 77808 |
| 2024-04-25 | 41.40 | $17.35 | 104700 |
| 2024-04-24 | 32.91 | $16.62 | 75300 |
| 2024-04-23 | 30.42 | $16.43 | 121600 |
| 2024-04-22 | 28.43 | $16.28 | 73948 |
| 2024-04-19 | 24.89 | $16.02 | 97636 |
| 2024-04-18 | 24.93 | $16.03 | 186100 |
| 2024-04-17 | 26.01 | $16.27 | 165300 |
| 2024-04-16 | 29.42 | $16.95 | 118500 |
| 2024-04-15 | 28.76 | $16.90 | 95300 |
| 2024-04-12 | 29.07 | $16.96 | 41018 |
| 2024-04-11 | 31.99 | $17.50 | 45400 |
| 2024-04-10 | 31.99 | $17.50 | 81500 |
| 2024-04-09 | 34.04 | $17.86 | 411826 |
| 2024-04-08 | 34.39 | $17.92 | 112445 |
| 2024-04-05 | 35.13 | $18.05 | 136504 |
| 2024-04-04 | 35.58 | $18.13 | 57423 |
| 2024-04-03 | 37.10 | $18.40 | 79200 |
| 2024-04-02 | 35.84 | $18.27 | 73043 |
| 2024-04-01 | 37.26 | $18.53 | 73500 |
| 2024-03-28 | 37.53 | $18.58 | 110200 |
| 2024-03-27 | 37.79 | $18.63 | 283000 |
| 2024-03-26 | 38.29 | $18.73 | 183800 |
| 2024-03-25 | 41.90 | $19.41 | 203509 |
| 2024-03-22 | 49.31 | $20.55 | 103234 |
| 2024-03-21 | 53.91 | $21.13 | 106600 |
| 2024-03-20 | 55.35 | $21.30 | 91800 |
| 2024-03-19 | 55.85 | $21.36 | 130928 |
| 2024-03-18 | 58.62 | $21.69 | 214900 |
| 2024-03-15 | 58.02 | $21.59 | 511928 |
| 2024-03-14 | 48.89 | $20.29 | 278687 |
| 2024-03-13 | 54.14 | $20.90 | 388800 |
| 2024-03-12 | 52.88 | $20.74 | 118920 |
| 2024-03-11 | 50.37 | $20.43 | 53300 |
| 2024-03-08 | 52.78 | $20.71 | 131900 |
| 2024-03-07 | 48.42 | $20.19 | 46900 |
| 2024-03-06 | 48.75 | $20.23 | 45412 |
| 2024-03-05 | 49.22 | $20.29 | 75526 |
| 2024-03-04 | 50.39 | $20.44 | 55727 |
| 2024-03-01 | 51.48 | $20.58 | 77200 |
| 2024-02-29 | 51.94 | $20.64 | 79400 |
| 2024-02-28 | 52.98 | $20.78 | 79200 |
| 2024-02-27 | 50.27 | $20.38 | 35300 |
| 2024-02-26 | 47.93 | $20.05 | 35185 |
| 2024-02-23 | 47.50 | $19.99 | 60121 |
| 2024-02-22 | 50.88 | $20.50 | 105800 |
| 2024-02-21 | 44.98 | $19.69 | 100318 |
| 2024-02-20 | 46.02 | $19.85 | 132124 |
| 2024-02-16 | 44.27 | $19.62 | 100103 |
| 2024-02-15 | 46.32 | $19.95 | 50800 |
| 2024-02-14 | 50.05 | $20.51 | 187232 |
| 2024-02-13 | 48.43 | $20.28 | 42034 |
| 2024-02-12 | 53.77 | $21.02 | 85125 |
| 2024-02-09 | 52.97 | $20.90 | 84400 |
| 2024-02-08 | 49.44 | $20.39 | 94919 |
| 2024-02-07 | 46.45 | $19.99 | 85600 |
| 2024-02-06 | 48.07 | $20.23 | 97000 |
| 2024-02-05 | 49.51 | $20.44 | 111115 |
| 2024-02-02 | 46.92 | $20.08 | 124005 |
| 2024-02-01 | 50.40 | $20.59 | 117513 |
| 2024-01-31 | 42.74 | $19.62 | 93747 |
| 2024-01-30 | 42.94 | $19.65 | 122503 |
| 2024-01-29 | 42.94 | $19.65 | 115332 |
| 2024-01-26 | 47.20 | $20.31 | 116051 |
| 2024-01-25 | 49.47 | $20.63 | 117818 |
| 2024-01-24 | 46.58 | $20.25 | 102100 |
| 2024-01-23 | 48.09 | $20.47 | 120014 |
| 2024-01-22 | 45.89 | $20.18 | 287500 |
| 2024-01-19 | 65.97 | $22.37 | 105400 |
| 2024-01-18 | 64.91 | $22.21 | 125534 |
| 2024-01-17 | 63.05 | $21.94 | 156930 |
| 2024-01-16 | 58.58 | $21.36 | 177800 |
| 2024-01-12 | 56.42 | $21.11 | 135000 |
| 2024-01-11 | 56.54 | $21.12 | 159900 |
| 2024-01-10 | 54.75 | $20.91 | 119345 |
| 2024-01-09 | 53.89 | $20.81 | 94900 |
| 2024-01-08 | 57.41 | $21.15 | 234600 |
| 2024-01-05 | 54.76 | $20.83 | 232635 |
| 2024-01-04 | 56.75 | $21.02 | 135551 |
| 2024-01-03 | 61.68 | $21.46 | 113503 |
| 2024-01-02 | 60.42 | $21.29 | 123717 |
| 2023-12-29 | 68.47 | $21.93 | 109300 |
| 2023-12-28 | 67.38 | $21.76 | 74247 |
| 2023-12-27 | 70.25 | $21.97 | 190200 |
| 2023-12-26 | 72.20 | $22.11 | 197724 |
| 2023-12-22 | 70.23 | $21.76 | 218127 |
| 2023-12-21 | 70.00 | $21.72 | 79444 |
| 2023-12-20 | 68.20 | $21.41 | 136700 |
| 2023-12-19 | 72.62 | $21.74 | 88000 |
| 2023-12-18 | 69.68 | $21.22 | 79316 |
| 2023-12-15 | 69.56 | $21.20 | 282400 |
| 2023-12-14 | 68.68 | $21.05 | 207600 |
| 2023-12-13 | 71.97 | $21.30 | 169200 |
| 2023-12-12 | 70.41 | $21.01 | 195700 |
| 2023-12-11 | 71.59 | $21.10 | 226244 |
| 2023-12-08 | 75.03 | $21.36 | 300629 |
| 2023-12-07 | 81.02 | $21.78 | 202925 |
| 2023-12-06 | 78.41 | $21.11 | 287315 |
| 2023-12-05 | 75.55 | $20.51 | 95400 |
| 2023-12-04 | 75.50 | $20.50 | 106723 |
| 2023-12-01 | 75.25 | $20.45 | 97200 |
| 2023-11-30 | 75.39 | $20.46 | 142048 |
| 2023-11-29 | 76.79 | $20.56 | 229600 |
| 2023-11-28 | 75.31 | $20.22 | 207600 |
| 2023-11-27 | 75.45 | $20.23 | 335700 |
| 2023-11-24 | 76.75 | $20.33 | 187300 |
| 2023-11-22 | 75.46 | $20.01 | 332600 |
| 2023-11-21 | 73.12 | $19.48 | 309600 |
| 2023-11-20 | 72.74 | $19.40 | 305229 |
| 2023-11-17 | 70.51 | $18.94 | 268000 |
| 2023-11-16 | 67.17 | $18.34 | 220800 |
| 2023-11-15 | 70.85 | $18.63 | 244800 |
| 2023-11-14 | 67.26 | $18.02 | 797707 |
| 2023-11-13 | 64.40 | $17.60 | 209100 |
| 2023-11-10 | 63.23 | $17.44 | 104273 |
| 2023-11-09 | 60.55 | $17.09 | 121200 |
| 2023-11-08 | 63.31 | $17.31 | 158100 |
| 2023-11-07 | 65.63 | $17.49 | 120100 |
| 2023-11-06 | 63.29 | $17.16 | 102010 |
| 2023-11-03 | 62.85 | $17.10 | 198500 |
| 2023-11-02 | 63.57 | $17.16 | 261900 |
| 2023-11-01 | 59.93 | $16.66 | 205210 |
| 2023-10-31 | 55.17 | $16.10 | 118900 |
| 2023-10-30 | 56.77 | $16.24 | 247700 |
| 2023-10-27 | 54.72 | $16.01 | 269100 |
| 2023-10-26 | 57.30 | $16.24 | 89342 |
| 2023-10-25 | 55.30 | $16.01 | 99526 |
| 2023-10-24 | 53.86 | $15.85 | 93900 |
| 2023-10-23 | 51.17 | $15.56 | 119600 |
| 2023-10-20 | 49.73 | $15.41 | 96000 |
| 2023-10-19 | 50.39 | $15.48 | 98300 |
| 2023-10-18 | 50.21 | $15.46 | 245500 |
| 2023-10-17 | 53.32 | $15.80 | 156149 |
| 2023-10-16 | 53.60 | $15.83 | 292307 |
| 2023-10-13 | 50.04 | $15.40 | 334345 |
| 2023-10-12 | 50.30 | $15.43 | 168134 |
| 2023-10-11 | 51.63 | $15.59 | 124125 |
| 2023-10-10 | 48.55 | $15.21 | 109200 |
| 2023-10-09 | 44.96 | $14.80 | 163843 |
| 2023-10-06 | 45.92 | $14.93 | 119720 |
| 2023-10-05 | 44.97 | $14.82 | 65300 |
| 2023-10-04 | 49.15 | $15.38 | 161200 |
| 2023-10-03 | 46.09 | $15.02 | 60500 |
| 2023-10-02 | 50.86 | $15.61 | 123620 |
| 2023-09-29 | 52.52 | $15.80 | 180633 |
| 2023-09-28 | 54.76 | $16.05 | 117529 |
| 2023-09-27 | 52.45 | $15.75 | 175800 |
| 2023-09-26 | 50.94 | $15.56 | 175407 |
| 2023-09-25 | 54.85 | $16.01 | 217700 |
| 2023-09-22 | 49.81 | $15.39 | 118439 |
| 2023-09-21 | 50.33 | $15.45 | 125811 |
| 2023-09-20 | 55.23 | $15.99 | 99119 |
| 2023-09-19 | 51.93 | $15.59 | 79516 |
| 2023-09-18 | 54.80 | $15.89 | 136100 |
| 2023-09-15 | 53.08 | $15.68 | 148804 |
| 2023-09-14 | 56.70 | $16.05 | 130823 |
| 2023-09-13 | 62.14 | $16.55 | 165805 |
| 2023-09-12 | 65.36 | $16.82 | 293300 |
| 2023-09-11 | 65.84 | $16.86 | 516330 |
| 2023-09-08 | 59.90 | $16.01 | 163807 |
| 2023-09-07 | 53.89 | $15.34 | 106701 |
| 2023-09-06 | 58.22 | $15.69 | 162800 |
| 2023-09-05 | 60.32 | $15.85 | 248200 |
| 2023-09-01 | 61.91 | $15.97 | 346324 |
| 2023-08-31 | 53.08 | $15.07 | 192300 |
| 2023-08-30 | 56.39 | $15.31 | 116731 |
| 2023-08-29 | 54.13 | $15.11 | 538100 |
| 2023-08-28 | 48.39 | $14.66 | 354800 |
| 2023-08-25 | 46.70 | $14.54 | 159300 |
| 2023-08-24 | 48.46 | $14.68 | 191100 |
| 2023-08-23 | 48.83 | $14.71 | 168100 |
| 2023-08-22 | 48.07 | $14.65 | 144548 |
| 2023-08-21 | 47.33 | $14.59 | 82044 |
| 2023-08-18 | 49.23 | $14.76 | 266642 |
| 2023-08-17 | 46.97 | $14.57 | 184030 |
| 2023-08-16 | 47.82 | $14.65 | 211630 |
| 2023-08-15 | 52.95 | $15.10 | 264704 |
| 2023-08-14 | 52.63 | $15.07 | 132048 |
| 2023-08-11 | 55.14 | $15.28 | 171600 |
| 2023-08-10 | 58.15 | $15.52 | 159200 |
| 2023-08-09 | 55.96 | $15.29 | 185239 |
| 2023-08-08 | 56.82 | $15.36 | 153400 |
| 2023-08-07 | 55.61 | $15.23 | 120400 |
| 2023-08-04 | 57.73 | $15.41 | 72113 |
| 2023-08-03 | 59.27 | $15.54 | 78800 |
| 2023-08-02 | 59.39 | $15.55 | 111913 |
| 2023-08-01 | 64.95 | $16.01 | 169536 |
| 2023-07-31 | 62.95 | $15.73 | 185500 |
| 2023-07-28 | 62.58 | $15.68 | 160900 |
| 2023-07-27 | 60.91 | $15.45 | 279322 |
| 2023-07-26 | 62.53 | $15.59 | 156200 |
| 2023-07-25 | 64.15 | $15.73 | 281000 |
| 2023-07-24 | 62.22 | $15.44 | 240800 |
| 2023-07-21 | 67.45 | $15.88 | 152518 |
| 2023-07-20 | 66.54 | $15.73 | 155913 |
| 2023-07-19 | 66.42 | $15.71 | 226300 |
| 2023-07-18 | 69.34 | $15.96 | 382015 |
| 2023-07-17 | 67.08 | $15.55 | 319800 |
| 2023-07-14 | 65.86 | $15.34 | 318522 |
| 2023-07-13 | 65.97 | $15.35 | 271120 |
| 2023-07-12 | 63.14 | $14.87 | 322700 |
| 2023-07-11 | 71.24 | $15.56 | 412310 |
| 2023-07-10 | 64.46 | $14.48 | 247632 |
| 2023-07-07 | 66.96 | $14.66 | 272300 |
| 2023-07-06 | 63.44 | $14.19 | 272024 |
| 2023-07-05 | 67.51 | $14.47 | 307600 |
| 2023-07-03 | 63.98 | $14.02 | 151848 |
| 2023-06-30 | 64.27 | $14.04 | 230609 |
| 2023-06-29 | 63.23 | $13.91 | 150100 |
| 2023-06-28 | 58.63 | $13.39 | 188100 |
| 2023-06-27 | 57.56 | $13.28 | 189700 |
| 2023-06-26 | 60.39 | $13.49 | 252623 |
| 2023-06-23 | 64.85 | $13.80 | 170409 |
| 2023-06-22 | 65.74 | $13.86 | 174300 |
| 2023-06-21 | 66.03 | $13.88 | 209244 |
| 2023-06-20 | 60.04 | $13.16 | 384100 |
| 2023-06-16 | 61.33 | $13.25 | 372107 |
| 2023-06-15 | 62.03 | $13.30 | 180137 |
| 2023-06-14 | 60.66 | $13.14 | 156414 |
| 2023-06-13 | 61.05 | $13.17 | 156425 |
| 2023-06-12 | 59.91 | $13.03 | 110800 |
| 2023-06-09 | 58.67 | $12.88 | 73800 |
| 2023-06-08 | 58.35 | $12.84 | 226011 |
| 2023-06-07 | 56.81 | $12.65 | 139900 |
| 2023-06-06 | 56.81 | $12.65 | 209600 |
| 2023-06-05 | 55.00 | $12.42 | 143834 |
| 2023-06-02 | 56.57 | $12.58 | 123819 |
| 2023-06-01 | 50.35 | $11.84 | 107904 |
| 2023-05-31 | 49.32 | $11.73 | 411429 |
| 2023-05-30 | 52.51 | $12.07 | 168800 |
| 2023-05-26 | 58.64 | $12.65 | 181907 |
| 2023-05-25 | 59.20 | $12.70 | 440248 |
| 2023-05-24 | 51.67 | $11.85 | 373644 |
| 2023-05-23 | 51.57 | $11.84 | 199007 |
| 2023-05-22 | 51.87 | $11.87 | 159424 |
| 2023-05-19 | 52.07 | $11.89 | 398500 |
| 2023-05-18 | 49.25 | $11.58 | 280114 |
| 2023-05-17 | 46.66 | $11.31 | 65600 |
| 2023-05-16 | 47.34 | $11.39 | 102314 |
| 2023-05-15 | 49.13 | $11.60 | 77125 |
| 2023-05-12 | 48.78 | $11.56 | 90500 |
| 2023-05-11 | 45.76 | $11.22 | 243626 |
| 2023-05-10 | 46.14 | $11.27 | 173204 |
| 2023-05-09 | 47.72 | $11.48 | 155300 |
| 2023-05-08 | 44.08 | $11.06 | 509500 |
| 2023-05-05 | 46.27 | $11.36 | 176400 |
| 2023-05-04 | 40.79 | $10.77 | 112600 |
| 2023-05-03 | 43.27 | $11.12 | 141544 |
| 2023-05-02 | 46.92 | $11.59 | 101941 |
| 2023-05-01 | 47.99 | $11.72 | 102628 |
| 2023-04-28 | 46.11 | $11.51 | 175500 |
| 2023-04-27 | 46.64 | $11.58 | 178600 |
| 2023-04-26 | 48.00 | $11.76 | 155320 |
| 2023-04-25 | 48.97 | $11.89 | 250500 |
| 2023-04-24 | 53.07 | $12.41 | 246937 |
| 2023-04-21 | 50.66 | $12.09 | 128200 |
| 2023-04-20 | 50.35 | $12.05 | 148600 |
| 2023-04-19 | 51.40 | $12.19 | 150341 |
| 2023-04-18 | 53.29 | $12.44 | 221628 |
| 2023-04-17 | 54.89 | $12.65 | 547202 |
| 2023-04-14 | 62.47 | $13.54 | 255300 |
| 2023-04-13 | 60.49 | $13.20 | 364634 |
| 2023-04-12 | 58.66 | $12.90 | 327000 |
| 2023-04-11 | 54.68 | $12.30 | 356044 |
| 2023-04-10 | 50.03 | $11.69 | 305116 |
| 2023-04-06 | 43.93 | $11.01 | 386800 |
| 2023-04-05 | 39.72 | $10.60 | 196226 |
| 2023-04-04 | 36.64 | $10.32 | 133600 |
| 2023-04-03 | 39.08 | $10.68 | 136746 |
| 2023-03-31 | 42.69 | $11.16 | 186032 |
| 2023-03-30 | 41.40 | $11.04 | 254249 |
| 2023-03-29 | 38.34 | $10.76 | 290830 |
| 2023-03-28 | 38.96 | $10.85 | 178800 |
| 2023-03-27 | 37.13 | $10.68 | 243703 |
| 2023-03-24 | 36.38 | $10.61 | 627500 |
| 2023-03-23 | 28.94 | $9.96 | 456600 |
| 2023-03-22 | 33.40 | $10.74 | 175676 |
| 2023-03-21 | 34.36 | $10.89 | 180600 |
| 2023-03-20 | 33.14 | $10.79 | 283741 |
| 2023-03-17 | 31.18 | $10.63 | 223900 |
| 2023-03-16 | 33.51 | $11.03 | 314700 |
| 2023-03-15 | 31.32 | $10.85 | 341900 |
| 2023-03-14 | 32.62 | $11.08 | 193100 |
| 2023-03-13 | 33.55 | $11.24 | 145092 |
| 2023-03-10 | 36.82 | $11.77 | 163000 |
| 2023-03-09 | 38.44 | $12.01 | 258439 |
| 2023-03-08 | 40.47 | $12.30 | 191700 |
| 2023-03-07 | 38.88 | $12.15 | 220209 |
| 2023-03-06 | 39.15 | $12.19 | 260100 |
| 2023-03-03 | 35.49 | $11.84 | 289300 |
| 2023-03-02 | 30.74 | $11.42 | 143102 |
| 2023-03-01 | 31.16 | $11.50 | 244800 |
| 2023-02-28 | 31.56 | $11.58 | 203401 |
| 2023-02-27 | 31.24 | $11.55 | 259700 |
| 2023-02-24 | 33.67 | $12.04 | 187806 |
| 2023-02-23 | 34.56 | $12.21 | 367500 |
| 2023-02-22 | 32.17 | $11.97 | 315300 |
| 2023-02-21 | 36.92 | $12.86 | 137921 |
| 2023-02-17 | 38.43 | $13.11 | 115100 |
| 2023-02-16 | 40.72 | $13.47 | 122800 |
| 2023-02-15 | 42.31 | $13.71 | 108741 |
| 2023-02-14 | 40.94 | $13.56 | 138230 |
| 2023-02-13 | 41.82 | $13.70 | 155404 |
| 2023-02-10 | 41.57 | $13.67 | 285200 |
| 2023-02-09 | 37.18 | $13.17 | 301960 |
| 2023-02-08 | 40.53 | $13.75 | 159416 |
| 2023-02-07 | 41.02 | $13.83 | 345200 |
| 2023-02-06 | 40.25 | $13.74 | 198200 |
| 2023-02-03 | 45.97 | $14.65 | 144110 |
| 2023-02-02 | 49.96 | $15.19 | 170400 |
| 2023-02-01 | 52.70 | $15.53 | 161800 |
| 2023-01-31 | 50.82 | $15.28 | 125300 |
| 2023-01-30 | 49.67 | $15.13 | 89400 |
| 2023-01-27 | 52.78 | $15.53 | 122171 |
| 2023-01-26 | 54.90 | $15.79 | 189041 |
| 2023-01-25 | 55.23 | $15.83 | 210767 |
| 2023-01-24 | 54.33 | $15.69 | 210600 |
| 2023-01-23 | 54.78 | $15.75 | 386156 |
| 2023-01-20 | 52.16 | $15.33 | 280230 |
| 2023-01-19 | 51.91 | $15.29 | 420409 |
| 2023-01-18 | 44.72 | $14.25 | 211000 |
| 2023-01-17 | 47.10 | $14.62 | 392527 |
| 2023-01-13 | 46.52 | $14.54 | 173843 |
| 2023-01-12 | 47.26 | $14.66 | 366106 |
| 2023-01-11 | 50.25 | $15.13 | 531006 |
| 2023-01-10 | 51.98 | $15.39 | 611034 |
| 2023-01-09 | 48.27 | $14.82 | 454700 |
| 2023-01-06 | 45.25 | $14.39 | 326900 |
| 2023-01-05 | 44.09 | $14.23 | 1.3M |
| 2023-01-04 | 51.75 | $15.41 | 620201 |
| 2023-01-03 | 58.08 | $16.19 | 493100 |
| 2022-12-30 | 54.19 | $15.62 | 306155 |
| 2022-12-29 | 58.34 | $16.08 | 510820 |
| 2022-12-28 | 53.07 | $15.37 | 187932 |
| 2022-12-27 | 54.17 | $15.49 | 258400 |
| 2022-12-23 | 54.02 | $15.47 | 175100 |
| 2022-12-22 | 53.14 | $15.35 | 288127 |
| 2022-12-21 | 55.41 | $15.62 | 298400 |
| 2022-12-20 | 55.07 | $15.57 | 792626 |
| 2022-12-19 | 55.47 | $15.62 | 887256 |
| 2022-12-16 | 45.41 | $14.28 | 367200 |
| 2022-12-15 | 46.07 | $14.37 | 614819 |
| 2022-12-14 | 51.65 | $15.07 | 402300 |
| 2022-12-13 | 49.32 | $14.79 | 248900 |
| 2022-12-12 | 48.99 | $14.75 | 377500 |
| 2022-12-09 | 51.32 | $15.04 | 251129 |
| 2022-12-08 | 53.05 | $15.25 | 176000 |
| 2022-12-07 | 52.25 | $15.14 | 165003 |
| 2022-12-06 | 52.48 | $15.17 | 304954 |
| 2022-12-05 | 48.32 | $14.60 | 318400 |
| 2022-12-02 | 55.62 | $15.50 | 324427 |
| 2022-12-01 | 55.12 | $15.43 | 822630 |
| 2022-11-30 | 52.12 | $15.02 | 183400 |
| 2022-11-29 | 48.77 | $14.60 | 98900 |
| 2022-11-28 | 48.61 | $14.58 | 215300 |
| 2022-11-25 | 49.58 | $14.71 | 263500 |
| 2022-11-23 | 54.59 | $15.34 | 458400 |
| 2022-11-22 | 48.73 | $14.59 | 694800 |
| 2022-11-21 | 60.63 | $15.79 | 172047 |
| 2022-11-18 | 56.33 | $15.28 | 267211 |
| 2022-11-17 | 61.46 | $15.69 | 558801 |
| 2022-11-16 | 66.67 | $16.06 | 603203 |
| 2022-11-15 | 68.30 | $16.17 | 291100 |
| 2022-11-14 | 67.96 | $16.12 | 410719 |
| 2022-11-11 | 70.25 | $16.28 | 845702 |
| 2022-11-10 | 68.49 | $16.00 | 502912 |
| 2022-11-09 | 66.68 | $15.73 | 425700 |
| 2022-11-08 | 66.54 | $15.71 | 289504 |
| 2022-11-07 | 67.06 | $15.75 | 391606 |
| 2022-11-04 | 66.32 | $15.63 | 364600 |
| 2022-11-03 | 65.32 | $15.47 | 410854 |
| 2022-11-02 | 61.70 | $14.93 | 413443 |
| 2022-11-01 | 62.27 | $14.98 | 599100 |
| 2022-10-31 | 60.61 | $14.74 | 584800 |
| 2022-10-28 | 58.73 | $14.48 | 206245 |
| 2022-10-27 | 56.93 | $14.24 | 414706 |
| 2022-10-26 | 55.23 | $14.02 | 548006 |
| 2022-10-25 | 53.66 | $13.82 | 808400 |
| 2022-10-24 | 41.63 | $12.59 | 255427 |
| 2022-10-21 | 39.32 | $12.40 | 267200 |
| 2022-10-20 | 38.35 | $12.32 | 178347 |
| 2022-10-19 | 39.55 | $12.48 | 136823 |
| 2022-10-18 | 41.74 | $12.76 | 399542 |
| 2022-10-17 | 45.78 | $13.23 | 193636 |
| 2022-10-14 | 45.87 | $13.24 | 378718 |
| 2022-10-13 | 57.28 | $14.31 | 230241 |
| 2022-10-12 | 57.66 | $14.34 | 101400 |
| 2022-10-11 | 57.30 | $14.30 | 280600 |
| 2022-10-10 | 57.77 | $14.34 | 474600 |
| 2022-10-07 | 63.02 | $14.77 | 153339 |
| 2022-10-06 | 65.38 | $14.95 | 127126 |
| 2022-10-05 | 66.57 | $15.04 | 275600 |
| 2022-10-04 | 68.13 | $15.16 | 534036 |
| 2022-10-03 | 61.55 | $14.24 | 346000 |
| 2022-09-30 | 55.02 | $13.56 | 221402 |
| 2022-09-29 | 58.49 | $13.81 | 130400 |
| 2022-09-28 | 61.74 | $14.03 | 378423 |
| 2022-09-27 | 60.99 | $13.95 | 220016 |
| 2022-09-26 | 59.28 | $13.77 | 196000 |
| 2022-09-23 | 64.81 | $14.14 | 135800 |
| 2022-09-22 | 64.47 | $14.10 | 257600 |
| 2022-09-21 | 64.62 | $14.11 | 199800 |
| 2022-09-20 | 67.89 | $14.33 | 136269 |
| 2022-09-19 | 66.42 | $14.13 | 298200 |
| 2022-09-16 | 65.22 | $13.97 | 169024 |
| 2022-09-15 | 67.67 | $14.14 | 193800 |
| 2022-09-14 | 66.83 | $14.02 | 288625 |
| 2022-09-13 | 69.54 | $14.21 | 224803 |
| 2022-09-12 | 70.98 | $14.31 | 351531 |
| 2022-09-09 | 69.29 | $14.03 | 415140 |
| 2022-09-08 | 64.45 | $13.34 | 119100 |
| 2022-09-07 | 60.78 | $12.91 | 92500 |
| 2022-09-06 | 59.96 | $12.82 | 304300 |
| 2022-09-02 | 63.32 | $13.06 | 316603 |
| 2022-09-01 | 62.91 | $13.01 | 129900 |
| 2022-08-31 | 63.04 | $13.02 | 108240 |
| 2022-08-30 | 62.74 | $12.98 | 220912 |
| 2022-08-29 | 63.23 | $13.02 | 252432 |
| 2022-08-26 | 61.66 | $12.80 | 211000 |
| 2022-08-25 | 66.96 | $13.23 | 388202 |
| 2022-08-24 | 66.64 | $13.18 | 365910 |
| 2022-08-23 | 63.45 | $12.70 | 518300 |
| 2022-08-22 | 61.24 | $12.40 | 196407 |
| 2022-08-19 | 60.95 | $12.36 | 257205 |
| 2022-08-18 | 66.81 | $12.84 | 503122 |
| 2022-08-17 | 64.15 | $12.45 | 226310 |
| 2022-08-16 | 65.95 | $12.59 | 390047 |
| 2022-08-15 | 68.16 | $12.76 | 149900 |
| 2022-08-12 | 65.37 | $12.33 | 115011 |
| 2022-08-11 | 62.70 | $11.96 | 254500 |
| 2022-08-10 | 64.49 | $12.10 | 303923 |
| 2022-08-09 | 59.47 | $11.46 | 166129 |
| 2022-08-08 | 60.74 | $11.56 | 301908 |
| 2022-08-05 | 60.66 | $11.55 | 189634 |
| 2022-08-04 | 62.23 | $11.68 | 273249 |
| 2022-08-03 | 60.59 | $11.46 | 767537 |
| 2022-08-02 | 56.16 | $10.92 | 475834 |
| 2022-08-01 | 55.36 | $10.83 | 259300 |
| 2022-07-29 | 52.35 | $10.50 | 299800 |
| 2022-07-28 | 52.07 | $10.47 | 315200 |
| 2022-07-27 | 43.59 | $9.66 | 89200 |
| 2022-07-26 | 40.38 | $9.40 | 63033 |
| 2022-07-25 | 42.50 | $9.64 | 94604 |
| 2022-07-22 | 42.14 | $9.61 | 128200 |
| 2022-07-21 | 45.99 | $10.03 | 89800 |
| 2022-07-20 | 43.29 | $9.80 | 192843 |
| 2022-07-19 | 41.24 | $9.63 | 124203 |
| 2022-07-18 | 41.00 | $9.61 | 116900 |
| 2022-07-15 | 40.31 | $9.55 | 206149 |
| 2022-07-14 | 36.40 | $9.22 | 172300 |
| 2022-07-13 | 36.28 | $9.21 | 191700 |
| 2022-07-12 | 34.04 | $9.02 | 288400 |
| 2022-07-11 | 34.04 | $9.02 | 134800 |
| 2022-07-08 | 38.12 | $9.66 | 126923 |
| 2022-07-07 | 37.90 | $9.64 | 237400 |
| 2022-07-06 | 33.74 | $9.27 | 231100 |
| 2022-07-05 | 36.10 | $9.65 | 472541 |
| 2022-07-01 | 37.96 | $9.93 | 138400 |
| 2022-06-30 | 38.09 | $9.95 | 228801 |
| 2022-06-29 | 38.48 | $10.01 | 162800 |
| 2022-06-28 | 39.10 | $10.11 | 163700 |
| 2022-06-27 | 40.35 | $10.31 | 143800 |
| 2022-06-24 | 39.15 | $10.18 | 285900 |
| 2022-06-23 | 36.25 | $9.87 | 130800 |
| 2022-06-22 | 37.68 | $10.13 | 246000 |
| 2022-06-21 | 37.90 | $10.17 | 210300 |
| 2022-06-17 | 34.00 | $9.74 | 147800 |
| 2022-06-16 | 35.53 | $10.05 | 188247 |
| 2022-06-15 | 38.85 | $10.67 | 100748 |
| 2022-06-14 | 36.39 | $10.40 | 150902 |
| 2022-06-13 | 37.50 | $10.61 | 123600 |
| 2022-06-10 | 41.60 | $11.32 | 88900 |
| 2022-06-09 | 44.31 | $11.74 | 185800 |
| 2022-06-08 | 46.88 | $12.11 | 169840 |
| 2022-06-07 | 45.17 | $11.90 | 191717 |
| 2022-06-06 | 47.23 | $12.20 | 132104 |
| 2022-06-03 | 45.98 | $12.04 | 131900 |
| 2022-06-02 | 45.98 | $12.04 | 113000 |
| 2022-06-01 | 45.91 | $12.03 | 191216 |
| 2022-05-31 | 46.56 | $12.14 | 450840 |
| 2022-05-27 | 43.73 | $11.73 | 400705 |
| 2022-05-26 | 44.11 | $11.80 | 631400 |
| 2022-05-25 | 36.34 | $10.76 | 448100 |
| 2022-05-24 | 35.93 | $10.71 | 708308 |
| 2022-05-23 | 38.60 | $11.28 | 368500 |
| 2022-05-20 | 38.60 | $11.28 | 461900 |
| 2022-05-19 | 39.58 | $11.49 | 783118 |
| 2022-05-18 | 37.50 | $11.20 | 484100 |
| 2022-05-17 | 40.32 | $11.82 | 463500 |
| 2022-05-16 | 37.59 | $11.44 | 215708 |
| 2022-05-13 | 38.42 | $11.63 | 397100 |
| 2022-05-12 | 35.26 | $11.19 | 334318 |
| 2022-05-11 | 37.60 | $11.75 | 182718 |
| 2022-05-10 | 38.82 | $12.03 | 213026 |
| 2022-05-09 | 39.12 | $12.10 | 124300 |
| 2022-05-06 | 44.74 | $13.29 | 126100 |
| 2022-05-05 | 49.51 | $14.13 | 156010 |
| 2022-05-04 | 55.32 | $15.00 | 281100 |
| 2022-05-03 | 55.75 | $15.06 | 155007 |
| 2022-05-02 | 55.82 | $15.07 | 149500 |
| 2022-04-29 | 56.08 | $15.11 | 775900 |
| 2022-04-28 | 55.78 | $15.05 | 221600 |
| 2022-04-27 | 52.11 | $14.33 | 269700 |
| 2022-04-26 | 49.16 | $13.80 | 216700 |
| 2022-04-25 | 49.44 | $13.85 | 157200 |
| 2022-04-22 | 46.62 | $13.35 | 202334 |
| 2022-04-21 | 47.07 | $13.44 | 183900 |
| 2022-04-20 | 52.92 | $14.53 | 140137 |
| 2022-04-19 | 52.09 | $14.37 | 136702 |
| 2022-04-18 | 49.39 | $13.86 | 121000 |
| 2022-04-14 | 49.33 | $13.85 | 211420 |
| 2022-04-13 | 47.00 | $13.41 | 165500 |
| 2022-04-12 | 44.69 | $12.99 | 187241 |
| 2022-04-11 | 48.72 | $13.83 | 206209 |
| 2022-04-08 | 57.74 | $15.36 | 290300 |
| 2022-04-07 | 53.23 | $14.52 | 178600 |
| 2022-04-06 | 50.28 | $14.03 | 180629 |
| 2022-04-05 | 49.48 | $13.90 | 266600 |
| 2022-04-04 | 52.51 | $14.39 | 527200 |
| 2022-04-01 | 47.46 | $13.58 | 368100 |
| 2022-03-31 | 52.94 | $14.41 | 355131 |
| 2022-03-30 | 57.34 | $14.99 | 231200 |
| 2022-03-29 | 58.37 | $15.12 | 173333 |
| 2022-03-28 | 63.10 | $15.69 | 175800 |
| 2022-03-25 | 62.29 | $15.53 | 138300 |
| 2022-03-24 | 65.37 | $15.89 | 130500 |
| 2022-03-23 | 63.00 | $15.40 | 170500 |
| 2022-03-22 | 60.93 | $15.00 | 163347 |
| 2022-03-21 | 55.81 | $14.13 | 153400 |
| 2022-03-18 | 53.76 | $13.82 | 434900 |
| 2022-03-17 | 50.59 | $13.37 | 156400 |
| 2022-03-16 | 50.23 | $13.32 | 189526 |
| 2022-03-15 | 43.34 | $12.44 | 129200 |
| 2022-03-14 | 41.42 | $12.22 | 113800 |
| 2022-03-11 | 42.99 | $12.47 | 115146 |
| 2022-03-10 | 47.46 | $13.12 | 257400 |
| 2022-03-09 | 46.65 | $13.02 | 210900 |
| 2022-03-08 | 39.97 | $12.26 | 321100 |
| 2022-03-07 | 34.54 | $11.73 | 240505 |
| 2022-03-04 | 35.34 | $11.87 | 209100 |
| 2022-03-03 | 39.37 | $12.52 | 156013 |
| 2022-03-02 | 39.91 | $12.60 | 377200 |
| 2022-03-01 | 39.03 | $12.51 | 169416 |
| 2022-02-28 | 41.53 | $12.90 | 117316 |
| 2022-02-25 | 46.32 | $13.56 | 77843 |
| 2022-02-24 | 45.60 | $13.48 | 300100 |
| 2022-02-23 | 42.28 | $13.12 | 205943 |
| 2022-02-22 | 45.66 | $13.58 | 184236 |
| 2022-02-18 | 46.12 | $13.64 | 881206 |
| 2022-02-17 | 48.10 | $13.90 | 229807 |
| 2022-02-16 | 49.58 | $14.09 | 510300 |
| 2022-02-15 | 46.45 | $13.71 | 231500 |
| 2022-02-14 | 47.64 | $13.87 | 168300 |
| 2022-02-11 | 48.67 | $14.01 | 112507 |
| 2022-02-10 | 49.32 | $14.10 | 108200 |
| 2022-02-09 | 53.72 | $14.68 | 174237 |
| 2022-02-08 | 52.68 | $14.53 | 306800 |
| 2022-02-07 | 50.13 | $14.17 | 377800 |
| 2022-02-04 | 48.67 | $13.97 | 1.1M |
| 2022-02-03 | 48.88 | $14.00 | 430100 |
| 2022-02-02 | 51.61 | $14.40 | 331035 |
| 2022-02-01 | 53.68 | $14.69 | 602400 |
| 2022-01-31 | 52.37 | $14.48 | 287432 |
| 2022-01-28 | 50.19 | $14.14 | 302720 |
| 2022-01-27 | 49.55 | $14.04 | 1.0M |
| 2022-01-26 | 40.32 | $12.78 | 411700 |
| 2022-01-25 | 38.98 | $12.62 | 320600 |
| 2022-01-24 | 38.15 | $12.52 | 627700 |
| 2022-01-21 | 38.15 | $12.52 | 312044 |
| 2022-01-20 | 42.41 | $13.34 | 999102 |
| 2022-01-19 | 41.42 | $13.21 | 537834 |
| 2022-01-18 | 42.54 | $13.42 | 176143 |
| 2022-01-14 | 46.08 | $14.05 | 859841 |
| 2022-01-13 | 46.49 | $14.12 | 507000 |
| 2022-01-12 | 40.07 | $13.23 | 1.5M |
| 2022-01-11 | 41.51 | $13.50 | 187202 |
| 2022-01-10 | 41.77 | $13.55 | 157328 |
| 2022-01-07 | 41.70 | $13.54 | 337510 |
| 2022-01-06 | 41.85 | $13.57 | 137800 |
| 2022-01-05 | 40.68 | $13.39 | 183600 |
| 2022-01-04 | 44.60 | $14.22 | 135000 |
| 2022-01-03 | 47.70 | $14.81 | 278132 |
| 2021-12-31 | 53.05 | $15.71 | 169335 |
| 2021-12-30 | 54.67 | $15.96 | 311000 |
| 2021-12-29 | 50.79 | $15.28 | 273600 |
| 2021-12-28 | 49.02 | $14.99 | 168800 |
| 2021-12-27 | 50.75 | $15.28 | 204100 |
| 2021-12-23 | 46.68 | $14.62 | 126800 |
| 2021-12-22 | 45.25 | $14.40 | 311100 |
| 2021-12-21 | 42.66 | $14.01 | 324000 |
| 2021-12-20 | 43.01 | $14.08 | 149300 |
| 2021-12-17 | 45.79 | $14.63 | 383800 |
| 2021-12-16 | 40.68 | $13.86 | 267900 |
| 2021-12-15 | 39.41 | $13.68 | 237340 |
| 2021-12-14 | 34.94 | $13.07 | 132116 |
| 2021-12-13 | 41.08 | $14.37 | 129832 |
| 2021-12-10 | 43.19 | $14.75 | 230431 |
| 2021-12-09 | 43.75 | $14.85 | 238232 |
| 2021-12-08 | 44.64 | $15.01 | 636200 |
| 2021-12-07 | 38.69 | $14.20 | 480414 |
| 2021-12-06 | 38.07 | $14.12 | 392500 |
| 2021-12-03 | 41.64 | $14.83 | 165444 |
| 2021-12-02 | 35.66 | $14.09 | 95800 |
| 2021-12-01 | 33.47 | $13.84 | 295800 |
| 2021-11-30 | 34.87 | $14.15 | 207300 |
| 2021-11-29 | 35.88 | $14.37 | 188500 |
| 2021-11-26 | 32.23 | $13.94 | 158400 |
| 2021-11-24 | 26.71 | $13.34 | 447300 |
| 2021-11-23 | 20.90 | $12.77 | 210500 |
| 2021-11-22 | 23.24 | $13.53 | 213100 |
| 2021-11-19 | 26.16 | $14.33 | 130144 |
| 2021-11-18 | 26.96 | $14.53 | 182300 |
| 2021-11-17 | 27.12 | $14.57 | 367545 |
| 2021-11-16 | 27.62 | $14.70 | 66727 |
| 2021-11-15 | 30.20 | $15.33 | 93143 |
| 2021-11-12 | 31.07 | $15.53 | 86823 |
| 2021-11-11 | 31.20 | $15.56 | 49800 |
| 2021-11-10 | 32.83 | $15.94 | 150835 |
| 2021-11-09 | 32.30 | $15.88 | 264800 |
| 2021-11-08 | 34.01 | $16.28 | 88534 |
| 2021-11-05 | 33.67 | $16.24 | 79800 |
| 2021-11-04 | 35.68 | $16.71 | 73800 |
| 2021-11-03 | 36.20 | $16.83 | 172042 |
| 2021-11-02 | 32.60 | $16.37 | 250900 |
| 2021-11-01 | 36.42 | $17.27 | 108300 |
| 2021-10-29 | 37.25 | $17.45 | 109000 |
| 2021-10-28 | 38.60 | $17.74 | 89200 |
| 2021-10-27 | 32.00 | $16.92 | 72100 |
| 2021-10-26 | 32.28 | $16.99 | 61100 |
| 2021-10-25 | 32.75 | $17.11 | 73700 |
| 2021-10-22 | 33.88 | $17.40 | 95100 |
| 2021-10-21 | 37.11 | $18.17 | 91535 |
| 2021-10-20 | 37.33 | $18.22 | 101840 |
| 2021-10-19 | 41.07 | $19.03 | 50131 |
| 2021-10-18 | 43.85 | $19.57 | 93800 |
| 2021-10-15 | 45.99 | $19.96 | 40723 |
| 2021-10-14 | 44.34 | $19.71 | 58320 |
| 2021-10-13 | 44.21 | $19.69 | 153200 |
| 2021-10-12 | 41.01 | $19.20 | 141800 |
| 2021-10-11 | 38.62 | $18.85 | 78900 |
| 2021-10-08 | 40.17 | $19.20 | 80030 |
| 2021-10-07 | 41.19 | $19.43 | 145148 |
| 2021-10-06 | 38.73 | $19.05 | 65213 |
| 2021-10-05 | 39.35 | $19.20 | 38329 |
| 2021-10-04 | 36.19 | $18.71 | 83321 |
| 2021-10-01 | 38.82 | $19.38 | 89600 |
| 2021-09-30 | 40.31 | $19.74 | 105200 |
| 2021-09-29 | 37.52 | $19.30 | 135400 |
| 2021-09-28 | 32.77 | $18.60 | 86530 |
| 2021-09-27 | 38.63 | $20.07 | 131000 |
| 2021-09-24 | 41.05 | $20.58 | 103502 |
| 2021-09-23 | 40.14 | $20.45 | 282300 |
| 2021-09-22 | 45.17 | $21.44 | 58200 |
| 2021-09-21 | 45.04 | $21.42 | 66924 |
| 2021-09-20 | 43.08 | $21.12 | 129902 |
| 2021-09-17 | 48.19 | $22.06 | 148231 |
| 2021-09-16 | 42.77 | $21.27 | 260336 |
| 2021-09-15 | 46.71 | $21.94 | 121004 |
| 2021-09-14 | 49.55 | $22.38 | 78935 |
| 2021-09-13 | 49.15 | $22.32 | 34900 |
| 2021-09-10 | 46.74 | $21.96 | 42940 |
| 2021-09-09 | 50.13 | $22.50 | 92300 |
| 2021-09-08 | 46.73 | $22.00 | 106119 |
| 2021-09-07 | 49.69 | $22.46 | 48202 |
| 2021-09-03 | 46.91 | $22.06 | 97300 |
| 2021-09-02 | 46.56 | $22.01 | 155100 |
| 2021-09-01 | 44.76 | $21.75 | 58044 |
| 2021-08-31 | 43.58 | $21.58 | 70636 |
| 2021-08-30 | 38.59 | $20.90 | 138535 |
| 2021-08-27 | 38.97 | $20.98 | 180900 |
| 2021-08-26 | 38.83 | $20.96 | 136216 |
| 2021-08-25 | 39.91 | $21.20 | 76122 |
| 2021-08-24 | 37.64 | $20.87 | 152400 |
| 2021-08-23 | 31.13 | $20.00 | 104100 |
| 2021-08-20 | 31.45 | $20.09 | 117500 |
| 2021-08-19 | 32.27 | $20.32 | 223500 |
| 2021-08-18 | 30.26 | $20.05 | 265124 |
| 2021-08-17 | 31.30 | $20.37 | 184002 |
| 2021-08-16 | 33.54 | $21.02 | 119000 |
| 2021-08-13 | 39.66 | $22.50 | 171600 |
| 2021-08-12 | 41.11 | $22.80 | 228636 |
| 2021-08-11 | 41.40 | $22.86 | 126749 |
| 2021-08-10 | 44.49 | $23.49 | 137200 |
| 2021-08-09 | 45.10 | $23.61 | 52500 |
| 2021-08-06 | 42.67 | $23.22 | 50000 |
| 2021-08-05 | 47.03 | $24.08 | 52200 |
| 2021-08-04 | 48.06 | $24.27 | 69600 |
| 2021-08-03 | 47.60 | $24.19 | 158100 |
| 2021-08-02 | 44.39 | $23.64 | 86562 |
| 2021-07-30 | 40.35 | $23.00 | 87300 |
| 2021-07-29 | 44.64 | $23.89 | 83045 |
| 2021-07-28 | 44.26 | $23.83 | 147500 |
| 2021-07-27 | 37.86 | $22.88 | 405225 |
| 2021-07-26 | 36.70 | $22.72 | 104015 |
| 2021-07-23 | 38.95 | $23.24 | 118200 |
| 2021-07-22 | 41.45 | $23.78 | 91000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.74
2026-07-20
Close Price
$14.12
Vol: 30636
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -76.74 | $14.12 | 30636 |
| 2026-07-17 | -80.88 | $13.90 | 48300 |
| 2026-07-16 | -68.14 | $14.16 | 78700 |
| 2026-07-15 | -76.96 | $13.98 | 150500 |
| 2026-07-14 | -71.43 | $14.05 | 66625 |
| 2026-07-13 | -61.90 | $14.25 | 85504 |
| 2026-07-10 | -55.71 | $14.38 | 63400 |
| 2026-07-09 | -46.35 | $14.48 | 122915 |
| 2026-07-08 | -28.65 | $14.82 | 96700 |
| 2026-07-07 | -31.25 | $14.77 | 130843 |
| 2026-07-06 | -26.04 | $14.87 | 172700 |
| 2026-07-02 | -5.21 | $15.27 | 137800 |
| 2026-07-01 | -6.06 | $15.00 | 201812 |
| 2026-06-30 | -10.32 | $14.84 | 109200 |
| 2026-06-29 | -8.39 | $14.87 | 158200 |
| 2026-06-26 | -8.39 | $14.87 | 202700 |
| 2026-06-25 | -8.57 | $14.73 | 109400 |
| 2026-06-24 | -14.93 | $14.59 | 123301 |
| 2026-06-23 | -32.09 | $14.36 | 120900 |
| 2026-06-22 | -44.03 | $14.20 | 127623 |
| 2026-06-18 | -53.73 | $14.07 | 170200 |
| 2026-06-17 | -73.13 | $13.81 | 67831 |
| 2026-06-16 | -57.46 | $14.02 | 84319 |
| 2026-06-15 | -62.69 | $13.95 | 187600 |
| 2026-06-12 | -56.56 | $14.10 | 101749 |
| 2026-06-11 | -18.03 | $14.57 | 121237 |
| 2026-06-10 | -8.20 | $14.69 | 72200 |
| 2026-06-09 | -27.03 | $14.38 | 80200 |
| 2026-06-08 | -20.18 | $14.44 | 59112 |
| 2026-06-05 | -40.41 | $14.44 | 40702 |
| 2026-06-04 | -48.63 | $14.32 | 55300 |
| 2026-06-03 | -36.30 | $14.50 | 138302 |
| 2026-06-02 | -43.15 | $14.40 | 38915 |
| 2026-06-01 | -34.93 | $14.52 | 84100 |
| 2026-05-29 | -69.86 | $14.01 | 117600 |
| 2026-05-28 | -67.12 | $14.05 | 62700 |
| 2026-05-27 | -87.67 | $13.75 | 179102 |
| 2026-05-26 | -71.85 | $14.06 | 90200 |
| 2026-05-22 | -76.30 | $14.00 | 75800 |
| 2026-05-21 | -69.63 | $14.09 | 78300 |
| 2026-05-20 | -72.59 | $14.22 | 69700 |
| 2026-05-19 | -82.03 | $14.07 | 71208 |
| 2026-05-18 | -74.46 | $14.27 | 81200 |
| 2026-05-15 | -88.31 | $13.97 | 69500 |
| 2026-05-14 | -96.31 | $13.81 | 108800 |
| 2026-05-13 | -87.66 | $14.10 | 75424 |
| 2026-05-12 | -83.83 | $14.19 | 87300 |
| 2026-05-11 | -91.49 | $14.01 | 96339 |
| 2026-05-08 | -94.89 | $13.93 | 55340 |
| 2026-05-07 | -95.74 | $13.91 | 68800 |
| 2026-05-06 | -82.55 | $14.22 | 179019 |
| 2026-05-05 | -94.89 | $13.93 | 51804 |
| 2026-05-04 | -92.77 | $13.98 | 39517 |
| 2026-05-01 | -96.60 | $13.89 | 64700 |
| 2026-04-30 | -74.47 | $14.41 | 99906 |
| 2026-04-29 | -88.94 | $14.07 | 55032 |
| 2026-04-28 | -81.70 | $14.24 | 49700 |
| 2026-04-27 | -95.74 | $13.91 | 60249 |
| 2026-04-24 | -96.48 | $13.97 | 78300 |
| 2026-04-23 | -93.30 | $14.35 | 76519 |
| 2026-04-22 | -26.29 | $15.65 | 104700 |
| 2026-04-21 | -15.46 | $15.86 | 36300 |
| 2026-04-20 | -17.53 | $15.82 | 61041 |
| 2026-04-17 | -7.87 | $15.86 | 69610 |
| 2026-04-16 | -1.69 | $15.75 | 69400 |
| 2026-04-15 | -15.73 | $15.50 | 74800 |
| 2026-04-14 | -17.98 | $15.46 | 64327 |
| 2026-04-13 | -1.00 | $15.66 | 109900 |
| 2026-04-10 | -25.47 | $15.07 | 113500 |
| 2026-04-09 | -17.43 | $15.23 | 127844 |
| 2026-04-08 | -30.73 | $14.94 | 100330 |
| 2026-04-07 | -27.98 | $15.00 | 137120 |
| 2026-04-06 | -28.44 | $14.99 | 197630 |
| 2026-04-02 | -29.82 | $14.96 | 116400 |
| 2026-04-01 | -28.57 | $14.97 | 174634 |
| 2026-03-31 | -29.72 | $14.87 | 123500 |
| 2026-03-30 | -26.44 | $14.92 | 101542 |
| 2026-03-27 | -32.95 | $14.75 | 112812 |
| 2026-03-26 | -25.67 | $14.94 | 125418 |
| 2026-03-25 | -17.24 | $15.16 | 203039 |
| 2026-03-24 | -4.60 | $15.49 | 110927 |
| 2026-03-23 | -4.42 | $15.16 | 119747 |
| 2026-03-20 | -12.44 | $14.69 | 105308 |
| 2026-03-19 | -4.21 | $14.82 | 80016 |
| 2026-03-18 | -28.81 | $14.26 | 93602 |
| 2026-03-17 | -26.55 | $14.30 | 139747 |
| 2026-03-16 | -26.55 | $14.30 | 205143 |
| 2026-03-13 | -46.48 | $13.76 | 130229 |
| 2026-03-12 | -80.00 | $13.50 | 41200 |
| 2026-03-11 | -67.29 | $13.88 | 38103 |
| 2026-03-10 | -64.01 | $14.04 | 77831 |
| 2026-03-09 | -65.05 | $14.01 | 91000 |
| 2026-03-06 | -70.24 | $13.86 | 73817 |
| 2026-03-05 | -71.97 | $13.81 | 71900 |
| 2026-03-04 | -84.78 | $13.44 | 109200 |
| 2026-03-03 | -94.46 | $13.16 | 177900 |
| 2026-03-02 | -90.15 | $13.42 | 104300 |
| 2026-02-27 | -83.58 | $13.60 | 118400 |
| 2026-02-26 | -85.40 | $13.55 | 75300 |
| 2026-02-25 | -81.75 | $13.65 | 73400 |
| 2026-02-24 | -74.09 | $13.86 | 148718 |
| 2026-02-23 | -91.16 | $13.93 | 49430 |
| 2026-02-20 | -83.26 | $14.10 | 58325 |
| 2026-02-19 | -88.84 | $13.98 | 59511 |
| 2026-02-18 | -76.08 | $13.95 | 78228 |
| 2026-02-17 | -77.25 | $13.92 | 62900 |
| 2026-02-13 | -65.70 | $14.07 | 172068 |
| 2026-02-12 | -50.54 | $14.49 | 83941 |
| 2026-02-11 | -13.72 | $15.51 | 118423 |
| 2026-02-10 | -12.64 | $15.54 | 74804 |
| 2026-02-09 | -3.45 | $15.64 | 89700 |
| 2026-02-06 | -1.28 | $15.43 | 113216 |
| 2026-02-05 | -19.66 | $15.00 | 97100 |
| 2026-02-04 | -20.94 | $14.97 | 149100 |
| 2026-02-03 | -29.25 | $14.91 | 155500 |
| 2026-02-02 | -13.44 | $15.31 | 213807 |
| 2026-01-30 | -24.11 | $15.04 | 78436 |
| 2026-01-29 | -27.27 | $14.96 | 117500 |
| 2026-01-28 | -25.30 | $15.01 | 170000 |
| 2026-01-27 | -30.83 | $14.87 | 97300 |
| 2026-01-26 | -34.78 | $14.77 | 120619 |
| 2026-01-23 | -39.53 | $14.65 | 66446 |
| 2026-01-22 | -52.57 | $14.32 | 144900 |
| 2026-01-21 | -66.40 | $13.97 | 129000 |
| 2026-01-20 | -78.66 | $13.66 | 199732 |
| 2026-01-16 | -67.98 | $13.93 | 349300 |
| 2026-01-15 | -82.89 | $14.39 | 141510 |
| 2026-01-14 | -71.71 | $14.56 | 91700 |
| 2026-01-13 | -54.61 | $14.82 | 114237 |
| 2026-01-12 | -30.92 | $15.18 | 84500 |
| 2026-01-09 | -40.13 | $15.04 | 55931 |
| 2026-01-08 | -55.26 | $14.81 | 133641 |
| 2026-01-07 | -55.92 | $14.80 | 183020 |
| 2026-01-06 | -9.21 | $15.51 | 146400 |
| 2026-01-05 | -27.66 | $15.15 | 93934 |
| 2026-01-02 | -41.84 | $14.95 | 120729 |
| 2025-12-31 | -9.22 | $15.41 | 270409 |
| 2025-12-30 | -28.46 | $15.06 | 48000 |
| 2025-12-29 | -39.23 | $14.92 | 52100 |
| 2025-12-26 | -36.92 | $14.95 | 45510 |
| 2025-12-24 | -54.62 | $14.72 | 46214 |
| 2025-12-23 | -56.15 | $14.70 | 107300 |
| 2025-12-22 | -47.69 | $14.81 | 318500 |
| 2025-12-19 | -67.97 | $14.56 | 63500 |
| 2025-12-18 | -61.72 | $14.64 | 56343 |
| 2025-12-17 | -68.75 | $14.55 | 81400 |
| 2025-12-16 | -62.50 | $14.63 | 85126 |
| 2025-12-15 | -68.75 | $14.55 | 104825 |
| 2025-12-12 | -68.75 | $14.55 | 69646 |
| 2025-12-11 | -76.56 | $14.45 | 70600 |
| 2025-12-10 | -82.81 | $14.37 | 67839 |
| 2025-12-09 | -90.63 | $14.27 | 76903 |
| 2025-12-08 | -58.65 | $14.65 | 107327 |
| 2025-12-05 | -45.86 | $14.71 | 59924 |
| 2025-12-04 | -14.65 | $15.20 | 91249 |
| 2025-12-03 | -6.38 | $15.18 | 43716 |
| 2025-12-02 | -5.73 | $15.18 | 65638 |
| 2025-12-01 | -12.10 | $15.08 | 93500 |
| 2025-11-28 | -8.28 | $15.14 | 27300 |
| 2025-11-26 | -17.83 | $14.99 | 60700 |
| 2025-11-25 | -33.76 | $14.74 | 163200 |
| 2025-11-24 | -30.57 | $14.79 | 112444 |
| 2025-11-21 | -24.84 | $14.88 | 91900 |
| 2025-11-20 | -45.78 | $14.60 | 73749 |
| 2025-11-19 | -32.53 | $14.82 | 59026 |
| 2025-11-18 | -35.54 | $14.77 | 100600 |
| 2025-11-17 | -53.01 | $14.48 | 127206 |
| 2025-11-14 | -31.33 | $14.84 | 115700 |
| 2025-11-13 | -42.77 | $14.65 | 68100 |
| 2025-11-12 | -54.82 | $14.45 | 94339 |
| 2025-11-11 | -56.02 | $14.43 | 68561 |
| 2025-11-10 | -68.67 | $14.22 | 55408 |
| 2025-11-07 | -77.11 | $14.08 | 160813 |
| 2025-11-06 | -74.70 | $14.12 | 40500 |
| 2025-11-05 | -62.05 | $14.33 | 52017 |
| 2025-11-04 | -74.10 | $14.13 | 107100 |
| 2025-11-03 | -86.34 | $14.13 | 84100 |
| 2025-10-31 | -86.02 | $14.17 | 112648 |
| 2025-10-30 | -83.33 | $14.22 | 73700 |
| 2025-10-29 | -79.66 | $14.36 | 443800 |
| 2025-10-28 | -81.76 | $14.48 | 94505 |
| 2025-10-27 | -75.47 | $14.58 | 198700 |
| 2025-10-24 | -70.29 | $14.71 | 82311 |
| 2025-10-23 | -51.43 | $15.04 | 88820 |
| 2025-10-22 | -68.75 | $14.89 | 69800 |
| 2025-10-21 | -58.48 | $15.12 | 72400 |
| 2025-10-20 | -64.73 | $14.98 | 65340 |
| 2025-10-17 | -68.30 | $14.90 | 59241 |
| 2025-10-16 | -74.11 | $14.77 | 82000 |
| 2025-10-15 | -66.96 | $14.93 | 136919 |
| 2025-10-14 | -79.02 | $14.66 | 113318 |
| 2025-10-13 | -91.36 | $14.42 | 117800 |
| 2025-10-10 | -98.55 | $14.39 | 86300 |
| 2025-10-09 | -80.22 | $14.97 | 130122 |
| 2025-10-08 | -86.47 | $14.96 | 96000 |
| 2025-10-07 | -81.60 | $15.10 | 242005 |
| 2025-10-06 | -60.13 | $15.51 | 74602 |
| 2025-10-03 | -62.50 | $15.50 | 142847 |
| 2025-10-02 | -70.99 | $15.35 | 211323 |
| 2025-10-01 | -62.20 | $15.48 | 117600 |
| 2025-09-30 | -54.88 | $15.60 | 93322 |
| 2025-09-29 | -62.20 | $15.48 | 92904 |
| 2025-09-26 | -60.98 | $15.50 | 97402 |
| 2025-09-25 | -49.39 | $15.69 | 81000 |
| 2025-09-24 | -10.98 | $16.32 | 108600 |
| 2025-09-23 | -19.08 | $16.17 | 103800 |
| 2025-09-22 | -26.01 | $16.05 | 85600 |
| 2025-09-19 | -39.31 | $15.82 | 48104 |
| 2025-09-18 | -31.21 | $15.96 | 68302 |
| 2025-09-17 | -32.37 | $15.94 | 90428 |
| 2025-09-16 | -30.11 | $15.97 | 48246 |
| 2025-09-15 | -47.16 | $15.67 | 97900 |
| 2025-09-12 | -51.14 | $15.60 | 87300 |
| 2025-09-11 | -44.89 | $15.71 | 165142 |
| 2025-09-10 | -68.23 | $15.19 | 41500 |
| 2025-09-09 | -48.44 | $15.57 | 120300 |
| 2025-09-08 | -46.35 | $15.61 | 235000 |
| 2025-09-05 | -63.16 | $15.04 | 77340 |
| 2025-09-04 | -75.19 | $14.88 | 48203 |
| 2025-09-03 | -61.65 | $15.06 | 89718 |
| 2025-09-02 | -51.52 | $15.03 | 101949 |
| 2025-08-29 | -33.02 | $15.18 | 39600 |
| 2025-08-28 | -26.29 | $15.27 | 44200 |
| 2025-08-27 | -33.62 | $15.10 | 31946 |
| 2025-08-26 | -36.21 | $15.04 | 128900 |
| 2025-08-25 | -34.91 | $15.07 | 61347 |
| 2025-08-22 | -37.34 | $14.98 | 43848 |
| 2025-08-21 | -39.83 | $14.92 | 60444 |
| 2025-08-20 | -38.17 | $14.96 | 76900 |
| 2025-08-19 | -38.59 | $14.95 | 66100 |
| 2025-08-18 | -26.14 | $15.25 | 89342 |
| 2025-08-15 | -34.02 | $15.06 | 89100 |
| 2025-08-14 | -19.09 | $15.42 | 217049 |
| 2025-08-13 | -34.09 | $14.92 | 146032 |
| 2025-08-12 | -44.09 | $14.70 | 70802 |
| 2025-08-11 | -46.64 | $14.74 | 79900 |
| 2025-08-08 | -46.22 | $14.75 | 62200 |
| 2025-08-07 | -47.53 | $14.85 | 95900 |
| 2025-08-06 | -59.27 | $14.70 | 157430 |
| 2025-08-05 | -66.77 | $14.50 | 149828 |
| 2025-08-04 | -79.37 | $14.26 | 126400 |
| 2025-08-01 | -94.76 | $13.68 | 133427 |
| 2025-07-31 | -94.54 | $13.70 | 129700 |
| 2025-07-30 | -89.87 | $13.93 | 136303 |
| 2025-07-29 | -84.86 | $14.18 | 176192 |
| 2025-07-28 | -92.32 | $13.83 | 327200 |
| 2025-07-25 | -98.40 | $14.47 | 70006 |
| 2025-07-24 | -98.88 | $14.63 | 104400 |
| 2025-07-23 | -92.63 | $15.02 | 102133 |
| 2025-07-22 | -91.15 | $15.07 | 161471 |
| 2025-07-21 | -96.31 | $15.03 | 93327 |
| 2025-07-18 | -95.99 | $15.15 | 146500 |
| 2025-07-17 | -96.31 | $15.14 | 89341 |
| 2025-07-16 | -98.79 | $15.26 | 57800 |
| 2025-07-15 | -94.04 | $15.53 | 85700 |
| 2025-07-14 | -96.87 | $15.44 | 92227 |
| 2025-07-11 | -99.31 | $15.66 | 56022 |
| 2025-07-10 | -98.82 | $16.02 | 68538 |
| 2025-07-09 | -95.59 | $16.36 | 74400 |
| 2025-07-08 | -98.07 | $16.50 | 128100 |
| 2025-07-07 | -93.71 | $17.04 | 82836 |
| 2025-07-03 | -69.33 | $17.49 | 100732 |
| 2025-07-02 | -66.00 | $17.54 | 55900 |
| 2025-07-01 | -32.67 | $18.04 | 98100 |
| 2025-06-30 | -50.89 | $17.86 | 80323 |
| 2025-06-27 | -68.05 | $17.57 | 39521 |
| 2025-06-26 | -65.09 | $17.62 | 71701 |
| 2025-06-25 | -78.70 | $17.39 | 46711 |
| 2025-06-24 | -68.02 | $17.66 | 50291 |
| 2025-06-23 | -79.55 | $17.48 | 94900 |
| 2025-06-20 | -90.91 | $17.23 | 203679 |
| 2025-06-18 | -40.72 | $18.34 | 195800 |
| 2025-06-17 | -33.48 | $18.50 | 137300 |
| 2025-06-16 | -48.99 | $18.29 | 115412 |
| 2025-06-13 | -56.28 | $18.11 | 377817 |
| 2025-06-12 | -61.13 | $17.99 | 95500 |
| 2025-06-11 | -62.65 | $17.99 | 86600 |
| 2025-06-10 | -71.60 | $17.76 | 270800 |
| 2025-06-09 | -81.56 | $17.55 | 116500 |
| 2025-06-06 | -98.76 | $17.52 | 49410 |
| 2025-06-05 | -96.77 | $17.80 | 63000 |
| 2025-06-04 | -97.03 | $17.94 | 97600 |
| 2025-06-03 | -95.41 | $18.03 | 128800 |
| 2025-06-02 | -70.41 | $18.52 | 112701 |
| 2025-05-30 | -86.08 | $18.23 | 136921 |
| 2025-05-29 | -94.05 | $18.16 | 82205 |
| 2025-05-28 | -90.86 | $18.31 | 82133 |
| 2025-05-27 | -95.06 | $18.36 | 123634 |
| 2025-05-23 | -63.58 | $18.87 | 104700 |
| 2025-05-22 | -52.11 | $18.91 | 83112 |
| 2025-05-21 | -65.26 | $18.66 | 144900 |
| 2025-05-20 | -73.68 | $18.50 | 110543 |
| 2025-05-19 | -55.90 | $18.81 | 126300 |
| 2025-05-16 | -19.90 | $19.49 | 74026 |
| 2025-05-15 | -26.70 | $19.35 | 81117 |
| 2025-05-14 | -39.47 | $19.00 | 227432 |
| 2025-05-13 | -29.82 | $19.22 | 239739 |
| 2025-05-12 | -20.61 | $19.43 | 359745 |
| 2025-05-09 | -11.28 | $19.61 | 201700 |
| 2025-05-08 | -11.20 | $19.40 | 307200 |
| 2025-05-07 | -1.28 | $19.52 | 202100 |
| 2025-05-06 | -15.97 | $19.06 | 141600 |
| 2025-05-05 | -19.00 | $18.95 | 60900 |
| 2025-05-02 | -13.71 | $19.12 | 123518 |
| 2025-05-01 | -1.94 | $19.38 | 71700 |
| 2025-04-30 | -2.93 | $19.00 | 213600 |
| 2025-04-29 | 0.00 | $19.08 | 108524 |
| 2025-04-28 | -0.84 | $18.71 | 83900 |
| 2025-04-25 | -5.51 | $18.58 | 211000 |
| 2025-04-24 | -25.85 | $18.10 | 223210 |
| 2025-04-23 | -13.14 | $18.40 | 135619 |
| 2025-04-22 | -7.69 | $18.39 | 98129 |
| 2025-04-21 | -21.90 | $17.99 | 183500 |
| 2025-04-17 | -10.19 | $18.20 | 67200 |
| 2025-04-16 | -20.87 | $17.98 | 67204 |
| 2025-04-15 | -23.30 | $17.93 | 50021 |
| 2025-04-14 | -21.84 | $17.96 | 50400 |
| 2025-04-11 | -33.98 | $17.71 | 57008 |
| 2025-04-10 | -45.33 | $17.58 | 66500 |
| 2025-04-09 | -31.23 | $17.71 | 84775 |
| 2025-04-08 | -68.86 | $16.61 | 84800 |
| 2025-04-07 | -55.14 | $16.99 | 89200 |
| 2025-04-04 | -52.05 | $17.08 | 132500 |
| 2025-04-03 | -21.58 | $17.97 | 89829 |
| 2025-04-02 | -6.51 | $18.41 | 71400 |
| 2025-04-01 | -18.15 | $18.07 | 133800 |
| 2025-03-31 | -22.95 | $17.93 | 117500 |
| 2025-03-28 | -25.00 | $17.87 | 83400 |
| 2025-03-27 | -20.55 | $18.00 | 108100 |
| 2025-03-26 | -22.60 | $17.94 | 91738 |
| 2025-03-25 | -18.15 | $18.07 | 95300 |
| 2025-03-24 | -26.03 | $17.84 | 66500 |
| 2025-03-21 | -22.95 | $17.93 | 101908 |
| 2025-03-20 | -20.89 | $17.99 | 80706 |
| 2025-03-19 | -20.55 | $18.00 | 128317 |
| 2025-03-18 | -20.21 | $18.01 | 118024 |
| 2025-03-17 | -22.26 | $17.95 | 71726 |
| 2025-03-14 | -19.52 | $18.03 | 208500 |
| 2025-03-13 | -77.22 | $16.22 | 61496 |
| 2025-03-12 | -80.17 | $16.15 | 118500 |
| 2025-03-11 | -91.14 | $15.89 | 141300 |
| 2025-03-10 | -50.00 | $16.97 | 86200 |
| 2025-03-07 | -42.59 | $17.13 | 76422 |
| 2025-03-06 | -65.28 | $16.64 | 120944 |
| 2025-03-05 | -52.78 | $16.91 | 94500 |
| 2025-03-04 | -75.00 | $16.43 | 101203 |
| 2025-03-03 | -66.95 | $16.45 | 105200 |
| 2025-02-28 | -53.97 | $16.76 | 109136 |
| 2025-02-27 | -44.35 | $16.99 | 86400 |
| 2025-02-26 | -52.30 | $16.80 | 89132 |
| 2025-02-25 | -32.64 | $17.27 | 99217 |
| 2025-02-24 | -45.19 | $16.97 | 71400 |
| 2025-02-21 | -29.29 | $17.35 | 64918 |
| 2025-02-20 | -20.85 | $17.51 | 94800 |
| 2025-02-19 | -1.94 | $17.99 | 146839 |
| 2025-02-18 | -10.98 | $17.73 | 118847 |
| 2025-02-14 | -3.90 | $17.68 | 101200 |
| 2025-02-13 | 0.00 | $17.35 | 110100 |
| 2025-02-12 | -10.65 | $16.82 | 100911 |
| 2025-02-11 | -10.58 | $16.80 | 134200 |
| 2025-02-10 | -19.61 | $16.60 | 119038 |
| 2025-02-07 | -19.09 | $16.58 | 104802 |
| 2025-02-06 | -14.55 | $16.68 | 120830 |
| 2025-02-05 | -50.00 | $15.90 | 89500 |
| 2025-02-04 | -24.09 | $16.47 | 93719 |
| 2025-02-03 | -38.64 | $16.15 | 79900 |
| 2025-01-31 | -38.64 | $16.15 | 140100 |
| 2025-01-30 | -7.27 | $16.84 | 109100 |
| 2025-01-29 | -28.18 | $16.38 | 97505 |
| 2025-01-28 | -24.55 | $16.46 | 138804 |
| 2025-01-27 | -6.70 | $16.61 | 123100 |
| 2025-01-24 | -9.25 | $16.37 | 116943 |
| 2025-01-23 | -21.80 | $15.84 | 103003 |
| 2025-01-22 | -29.32 | $15.74 | 77227 |
| 2025-01-21 | -31.76 | $15.66 | 55100 |
| 2025-01-17 | -24.22 | $15.74 | 68702 |
| 2025-01-16 | -29.81 | $15.65 | 71100 |
| 2025-01-15 | -30.43 | $15.64 | 85600 |
| 2025-01-14 | -57.14 | $15.21 | 57833 |
| 2025-01-13 | -57.76 | $15.20 | 88000 |
| 2025-01-10 | -74.56 | $14.95 | 110501 |
| 2025-01-08 | -66.86 | $15.08 | 149444 |
| 2025-01-07 | -73.16 | $15.03 | 66500 |
| 2025-01-06 | -83.49 | $14.88 | 65120 |
| 2025-01-03 | -77.98 | $15.00 | 71100 |
| 2025-01-02 | -49.08 | $15.63 | 69237 |
| 2024-12-31 | -37.61 | $15.88 | 98100 |
| 2024-12-30 | -44.74 | $15.78 | 103500 |
| 2024-12-27 | -41.67 | $15.85 | 83503 |
| 2024-12-26 | -51.57 | $15.91 | 87638 |
| 2024-12-24 | -63.41 | $15.57 | 49040 |
| 2024-12-23 | -65.85 | $15.50 | 76235 |
| 2024-12-20 | -65.85 | $15.50 | 118410 |
| 2024-12-19 | -74.91 | $15.24 | 105536 |
| 2024-12-18 | -97.91 | $14.58 | 127100 |
| 2024-12-17 | -94.56 | $15.13 | 175500 |
| 2024-12-16 | -97.63 | $15.33 | 141720 |
| 2024-12-13 | -82.94 | $15.64 | 129300 |
| 2024-12-12 | -81.52 | $15.67 | 112238 |
| 2024-12-11 | -68.97 | $16.09 | 154740 |
| 2024-12-10 | -71.59 | $16.05 | 92636 |
| 2024-12-09 | -73.02 | $16.03 | 121032 |
| 2024-12-06 | -70.14 | $16.11 | 134300 |
| 2024-12-05 | -61.51 | $16.40 | 99700 |
| 2024-12-04 | -71.34 | $16.18 | 67300 |
| 2024-12-03 | -78.34 | $15.96 | 317149 |
| 2024-12-02 | -63.10 | $16.59 | 140445 |
| 2024-11-29 | -75.52 | $16.23 | 71536 |
| 2024-11-27 | -58.28 | $16.73 | 79100 |
| 2024-11-26 | -47.24 | $17.05 | 94200 |
| 2024-11-25 | -53.79 | $16.86 | 64900 |
| 2024-11-22 | -57.93 | $16.74 | 86300 |
| 2024-11-21 | -74.48 | $16.26 | 78301 |
| 2024-11-20 | -71.03 | $16.36 | 67933 |
| 2024-11-19 | -74.14 | $16.27 | 75940 |
| 2024-11-18 | -68.62 | $16.43 | 181903 |
| 2024-11-15 | -83.10 | $16.01 | 203207 |
| 2024-11-14 | -77.93 | $16.16 | 215401 |
| 2024-11-13 | -48.07 | $17.30 | 149223 |
| 2024-11-12 | -38.63 | $17.52 | 108039 |
| 2024-11-11 | -19.74 | $17.96 | 110809 |
| 2024-11-08 | -27.90 | $17.77 | 105900 |
| 2024-11-07 | -22.75 | $17.84 | 210600 |
| 2024-11-06 | -20.78 | $17.89 | 152636 |
| 2024-11-05 | 0.00 | $18.09 | 81132 |
| 2024-11-04 | -5.38 | $17.63 | 107940 |
| 2024-11-01 | -16.67 | $17.17 | 123952 |
| 2024-10-31 | -28.23 | $16.76 | 148900 |
| 2024-10-30 | -20.97 | $16.85 | 95748 |
| 2024-10-29 | -50.00 | $16.78 | 71113 |
| 2024-10-28 | -52.75 | $16.73 | 87900 |
| 2024-10-25 | -62.09 | $16.56 | 88800 |
| 2024-10-24 | -40.11 | $16.96 | 112820 |
| 2024-10-23 | -48.90 | $16.80 | 209914 |
| 2024-10-22 | -70.88 | $16.40 | 196200 |
| 2024-10-21 | -67.03 | $16.47 | 114032 |
| 2024-10-18 | -74.18 | $16.34 | 116100 |
| 2024-10-17 | -59.34 | $16.61 | 123700 |
| 2024-10-16 | -73.63 | $16.35 | 189300 |
| 2024-10-15 | -64.84 | $16.51 | 145415 |
| 2024-10-14 | -64.29 | $16.52 | 116648 |
| 2024-10-11 | -78.02 | $16.27 | 155000 |
| 2024-10-10 | -98.82 | $16.02 | 120116 |
| 2024-10-09 | -75.00 | $16.34 | 123500 |
| 2024-10-08 | -55.02 | $16.54 | 117800 |
| 2024-10-07 | -40.19 | $16.85 | 117800 |
| 2024-10-04 | -35.89 | $16.94 | 168335 |
| 2024-10-03 | -45.93 | $16.73 | 95400 |
| 2024-10-02 | -26.79 | $17.13 | 127212 |
| 2024-10-01 | -5.59 | $17.29 | 100300 |
| 2024-09-30 | -17.88 | $17.07 | 136600 |
| 2024-09-27 | -14.12 | $17.06 | 103600 |
| 2024-09-26 | -25.51 | $17.06 | 94100 |
| 2024-09-25 | -57.21 | $16.52 | 124900 |
| 2024-09-24 | -62.99 | $16.54 | 111100 |
| 2024-09-23 | -80.14 | $16.16 | 111313 |
| 2024-09-20 | -71.93 | $16.40 | 113300 |
| 2024-09-19 | -58.72 | $16.83 | 97718 |
| 2024-09-18 | -72.33 | $16.43 | 103600 |
| 2024-09-17 | -65.12 | $16.65 | 118800 |
| 2024-09-16 | -70.10 | $16.50 | 162600 |
| 2024-09-13 | -78.48 | $16.25 | 354100 |
| 2024-09-12 | -85.54 | $16.18 | 161809 |
| 2024-09-11 | -93.02 | $15.88 | 149741 |
| 2024-09-10 | -99.74 | $15.74 | 132400 |
| 2024-09-09 | -98.05 | $16.09 | 110249 |
| 2024-09-06 | -98.58 | $16.15 | 127900 |
| 2024-09-05 | -77.71 | $16.89 | 144745 |
| 2024-09-04 | -80.29 | $16.80 | 182400 |
| 2024-09-03 | -88.29 | $16.52 | 236400 |
| 2024-08-30 | -89.46 | $16.30 | 658234 |
| 2024-08-29 | -62.43 | $17.30 | 123900 |
| 2024-08-28 | -62.70 | $17.29 | 180942 |
| 2024-08-27 | -42.16 | $18.05 | 141030 |
| 2024-08-26 | -46.22 | $17.90 | 79900 |
| 2024-08-23 | -38.92 | $18.17 | 59729 |
| 2024-08-22 | -38.92 | $18.17 | 81019 |
| 2024-08-21 | -30.81 | $18.47 | 67140 |
| 2024-08-20 | -30.81 | $18.47 | 120300 |
| 2024-08-19 | -28.11 | $18.57 | 58413 |
| 2024-08-16 | -36.49 | $18.26 | 94912 |
| 2024-08-15 | -18.65 | $18.92 | 216000 |
| 2024-08-14 | -33.81 | $17.75 | 100800 |
| 2024-08-13 | -45.22 | $17.63 | 162503 |
| 2024-08-12 | -50.32 | $17.47 | 101200 |
| 2024-08-09 | -41.08 | $17.76 | 62800 |
| 2024-08-08 | -60.19 | $17.16 | 162700 |
| 2024-08-07 | -71.02 | $16.82 | 97549 |
| 2024-08-06 | -79.30 | $16.56 | 228100 |
| 2024-08-05 | -69.11 | $16.88 | 152242 |
| 2024-08-02 | -81.69 | $17.31 | 130700 |
| 2024-08-01 | -59.67 | $17.60 | 171417 |
| 2024-07-31 | -45.27 | $17.95 | 74800 |
| 2024-07-30 | -45.02 | $17.92 | 99600 |
| 2024-07-29 | -47.01 | $17.87 | 108702 |
| 2024-07-26 | -39.84 | $18.05 | 125630 |
| 2024-07-25 | -52.99 | $17.72 | 127600 |
| 2024-07-24 | -47.01 | $17.87 | 65728 |
| 2024-07-23 | -34.12 | $18.18 | 96620 |
| 2024-07-22 | -22.35 | $18.48 | 106411 |
| 2024-07-19 | -42.04 | $17.73 | 111936 |
| 2024-07-18 | -41.72 | $17.74 | 151900 |
| 2024-07-17 | -19.43 | $18.44 | 122900 |
| 2024-07-16 | -4.21 | $18.87 | 134800 |
| 2024-07-15 | -15.35 | $17.73 | 116109 |
| 2024-07-12 | -11.63 | $17.81 | 119000 |
| 2024-07-11 | -16.28 | $17.71 | 111124 |
| 2024-07-10 | -18.64 | $17.62 | 112438 |
| 2024-07-09 | -13.98 | $17.73 | 166600 |
| 2024-07-08 | -25.66 | $17.38 | 139300 |
| 2024-07-05 | -43.36 | $16.98 | 263637 |
| 2024-07-03 | -36.12 | $17.14 | 116200 |
| 2024-07-02 | -40.97 | $17.03 | 152000 |
| 2024-07-01 | -39.65 | $17.06 | 142235 |
| 2024-06-28 | -13.66 | $17.65 | 178413 |
| 2024-06-27 | -28.19 | $17.32 | 75714 |
| 2024-06-26 | -37.44 | $17.11 | 138529 |
| 2024-06-25 | -62.19 | $16.76 | 177940 |
| 2024-06-24 | -64.86 | $16.79 | 202521 |
| 2024-06-21 | -70.77 | $16.64 | 473600 |
| 2024-06-20 | -75.85 | $16.61 | 114033 |
| 2024-06-18 | -63.18 | $17.24 | 93657 |
| 2024-06-17 | -63.39 | $17.29 | 216500 |
| 2024-06-14 | -69.34 | $17.03 | 307200 |
| 2024-06-13 | -91.30 | $16.07 | 74811 |
| 2024-06-12 | -90.62 | $16.10 | 126800 |
| 2024-06-11 | -82.84 | $16.44 | 222100 |
| 2024-06-10 | -95.88 | $15.87 | 91700 |
| 2024-06-07 | -88.56 | $16.19 | 112439 |
| 2024-06-06 | -90.62 | $16.10 | 250900 |
| 2024-06-05 | -97.71 | $15.79 | 83049 |
| 2024-06-04 | -99.08 | $15.76 | 87628 |
| 2024-06-03 | -98.40 | $16.37 | 95847 |
| 2024-05-31 | -93.42 | $16.65 | 53904 |
| 2024-05-30 | -96.62 | $16.92 | 57904 |
| 2024-05-29 | -92.97 | $17.15 | 97945 |
| 2024-05-28 | -75.08 | $17.71 | 118900 |
| 2024-05-24 | -55.27 | $18.33 | 109436 |
| 2024-05-23 | -49.52 | $18.51 | 102100 |
| 2024-05-22 | -38.93 | $18.60 | 76228 |
| 2024-05-21 | -16.27 | $19.45 | 109900 |
| 2024-05-20 | -6.31 | $19.81 | 159600 |
| 2024-05-17 | -9.46 | $19.39 | 114235 |
| 2024-05-16 | -11.32 | $19.14 | 220824 |
| 2024-05-15 | -14.29 | $19.03 | 210842 |
| 2024-05-14 | -24.26 | $18.66 | 181500 |
| 2024-05-13 | -28.84 | $18.49 | 164900 |
| 2024-05-10 | -34.77 | $18.27 | 157600 |
| 2024-05-09 | -17.67 | $18.18 | 116200 |
| 2024-05-08 | -2.12 | $18.62 | 144000 |
| 2024-05-07 | -5.17 | $18.05 | 70900 |
| 2024-05-06 | -12.93 | $17.87 | 65237 |
| 2024-05-03 | -16.21 | $17.97 | 76400 |
| 2024-05-02 | -37.94 | $17.42 | 80000 |
| 2024-05-01 | -48.75 | $17.28 | 93812 |
| 2024-04-30 | -50.54 | $17.23 | 96918 |
| 2024-04-29 | -25.81 | $17.92 | 99100 |
| 2024-04-26 | -30.56 | $17.94 | 77808 |
| 2024-04-25 | -50.17 | $17.35 | 104700 |
| 2024-04-24 | -74.42 | $16.62 | 75300 |
| 2024-04-23 | -83.84 | $16.43 | 121600 |
| 2024-04-22 | -90.85 | $16.28 | 73948 |
| 2024-04-19 | -97.47 | $16.02 | 97636 |
| 2024-04-18 | -97.85 | $16.03 | 186100 |
| 2024-04-17 | -99.05 | $16.27 | 165300 |
| 2024-04-16 | -94.05 | $16.95 | 118500 |
| 2024-04-15 | -95.27 | $16.90 | 95300 |
| 2024-04-12 | -99.81 | $16.96 | 41018 |
| 2024-04-11 | -93.86 | $17.50 | 45400 |
| 2024-04-10 | -93.86 | $17.50 | 81500 |
| 2024-04-09 | -86.73 | $17.86 | 411826 |
| 2024-04-08 | -99.77 | $17.92 | 112445 |
| 2024-04-05 | -96.99 | $18.05 | 136504 |
| 2024-04-04 | -99.04 | $18.13 | 57423 |
| 2024-04-03 | -92.53 | $18.40 | 79200 |
| 2024-04-02 | -95.66 | $18.27 | 73043 |
| 2024-04-01 | -94.64 | $18.53 | 73500 |
| 2024-03-28 | -93.37 | $18.58 | 110200 |
| 2024-03-27 | -92.09 | $18.63 | 283000 |
| 2024-03-26 | -98.04 | $18.73 | 183800 |
| 2024-03-25 | -98.61 | $19.41 | 203509 |
| 2024-03-22 | -67.60 | $20.55 | 103234 |
| 2024-03-21 | -44.40 | $21.13 | 106600 |
| 2024-03-20 | -37.60 | $21.30 | 91800 |
| 2024-03-19 | -31.32 | $21.36 | 130928 |
| 2024-03-18 | -19.57 | $21.69 | 214900 |
| 2024-03-15 | -23.13 | $21.59 | 511928 |
| 2024-03-14 | -58.25 | $20.29 | 278687 |
| 2024-03-13 | -28.64 | $20.90 | 388800 |
| 2024-03-12 | -20.12 | $20.74 | 118920 |
| 2024-03-11 | -46.81 | $20.43 | 53300 |
| 2024-03-08 | -31.91 | $20.71 | 131900 |
| 2024-03-07 | -59.57 | $20.19 | 46900 |
| 2024-03-06 | -57.45 | $20.23 | 45412 |
| 2024-03-05 | -54.26 | $20.29 | 75526 |
| 2024-03-04 | -46.28 | $20.44 | 55727 |
| 2024-03-01 | -38.83 | $20.58 | 77200 |
| 2024-02-29 | -35.64 | $20.64 | 79400 |
| 2024-02-28 | -28.19 | $20.78 | 79200 |
| 2024-02-27 | -45.81 | $20.38 | 35300 |
| 2024-02-26 | -62.07 | $20.05 | 35185 |
| 2024-02-23 | -65.02 | $19.99 | 60121 |
| 2024-02-22 | -39.90 | $20.50 | 105800 |
| 2024-02-21 | -79.80 | $19.69 | 100318 |
| 2024-02-20 | -71.92 | $19.85 | 132124 |
| 2024-02-16 | -86.40 | $19.62 | 100103 |
| 2024-02-15 | -79.06 | $19.95 | 50800 |
| 2024-02-14 | -61.56 | $20.51 | 187232 |
| 2024-02-13 | -68.75 | $20.28 | 42034 |
| 2024-02-12 | -45.63 | $21.02 | 85125 |
| 2024-02-09 | -49.38 | $20.90 | 84400 |
| 2024-02-08 | -65.31 | $20.39 | 94919 |
| 2024-02-07 | -77.81 | $19.99 | 85600 |
| 2024-02-06 | -70.31 | $20.23 | 97000 |
| 2024-02-05 | -63.75 | $20.44 | 111115 |
| 2024-02-02 | -75.00 | $20.08 | 124005 |
| 2024-02-01 | -59.06 | $20.59 | 117513 |
| 2024-01-31 | -89.38 | $19.62 | 93747 |
| 2024-01-30 | -88.44 | $19.65 | 122503 |
| 2024-01-29 | -99.30 | $19.65 | 115332 |
| 2024-01-26 | -89.30 | $20.31 | 116051 |
| 2024-01-25 | -76.13 | $20.63 | 117818 |
| 2024-01-24 | -91.77 | $20.25 | 102100 |
| 2024-01-23 | -82.72 | $20.47 | 120014 |
| 2024-01-22 | -94.65 | $20.18 | 287500 |
| 2024-01-19 | -5.64 | $22.37 | 105400 |
| 2024-01-18 | -10.64 | $22.21 | 125534 |
| 2024-01-17 | -25.00 | $21.94 | 156930 |
| 2024-01-16 | -55.85 | $21.36 | 177800 |
| 2024-01-12 | -69.15 | $21.11 | 135000 |
| 2024-01-11 | -68.62 | $21.12 | 159900 |
| 2024-01-10 | -81.97 | $20.91 | 119345 |
| 2024-01-09 | -94.12 | $20.81 | 94900 |
| 2024-01-08 | -74.12 | $21.15 | 234600 |
| 2024-01-05 | -92.94 | $20.83 | 232635 |
| 2024-01-04 | -81.29 | $21.02 | 135551 |
| 2024-01-03 | -43.98 | $21.46 | 113503 |
| 2024-01-02 | -51.85 | $21.29 | 123717 |
| 2023-12-29 | -22.22 | $21.93 | 109300 |
| 2023-12-28 | -30.09 | $21.76 | 74247 |
| 2023-12-27 | -20.37 | $21.97 | 190200 |
| 2023-12-26 | -12.55 | $22.11 | 197724 |
| 2023-12-22 | -6.00 | $21.76 | 218127 |
| 2023-12-21 | -7.60 | $21.72 | 79444 |
| 2023-12-20 | -20.00 | $21.41 | 136700 |
| 2023-12-19 | -6.49 | $21.74 | 88000 |
| 2023-12-18 | -22.12 | $21.22 | 79316 |
| 2023-12-15 | -20.17 | $21.20 | 282400 |
| 2023-12-14 | -21.13 | $21.05 | 207600 |
| 2023-12-13 | -14.99 | $21.30 | 169200 |
| 2023-12-12 | -12.38 | $21.01 | 195700 |
| 2023-12-11 | -11.14 | $21.10 | 226244 |
| 2023-12-08 | -7.57 | $21.36 | 300629 |
| 2023-12-07 | -1.79 | $21.78 | 202925 |
| 2023-12-06 | -5.27 | $21.11 | 287315 |
| 2023-12-05 | -10.24 | $20.51 | 95400 |
| 2023-12-04 | -10.40 | $20.50 | 106723 |
| 2023-12-01 | -11.16 | $20.45 | 97200 |
| 2023-11-30 | -11.01 | $20.46 | 142048 |
| 2023-11-29 | -9.48 | $20.56 | 229600 |
| 2023-11-28 | -5.26 | $20.22 | 207600 |
| 2023-11-27 | -3.62 | $20.23 | 335700 |
| 2023-11-24 | -1.90 | $20.33 | 187300 |
| 2023-11-22 | -3.24 | $20.01 | 332600 |
| 2023-11-21 | -5.65 | $19.48 | 309600 |
| 2023-11-20 | -4.99 | $19.40 | 305229 |
| 2023-11-17 | -6.32 | $18.94 | 268000 |
| 2023-11-16 | -13.35 | $18.34 | 220800 |
| 2023-11-15 | -6.56 | $18.63 | 244800 |
| 2023-11-14 | -6.89 | $18.02 | 797707 |
| 2023-11-13 | -6.64 | $17.60 | 209100 |
| 2023-11-10 | -9.54 | $17.44 | 104273 |
| 2023-11-09 | -22.90 | $17.09 | 121200 |
| 2023-11-08 | -14.50 | $17.31 | 158100 |
| 2023-11-07 | -7.63 | $17.49 | 120100 |
| 2023-11-06 | -18.15 | $17.16 | 102010 |
| 2023-11-03 | -19.03 | $17.10 | 198500 |
| 2023-11-02 | -13.67 | $17.16 | 261900 |
| 2023-11-01 | -4.57 | $16.66 | 205210 |
| 2023-10-31 | -21.13 | $16.10 | 118900 |
| 2023-10-30 | -13.92 | $16.24 | 247700 |
| 2023-10-27 | -22.99 | $16.01 | 269100 |
| 2023-10-26 | -5.11 | $16.24 | 89342 |
| 2023-10-25 | -9.43 | $16.01 | 99526 |
| 2023-10-24 | -19.50 | $15.85 | 93900 |
| 2023-10-23 | -37.74 | $15.56 | 119600 |
| 2023-10-20 | -47.50 | $15.41 | 96000 |
| 2023-10-19 | -43.13 | $15.48 | 98300 |
| 2023-10-18 | -44.38 | $15.46 | 245500 |
| 2023-10-17 | -24.07 | $15.80 | 156149 |
| 2023-10-16 | -22.22 | $15.83 | 292307 |
| 2023-10-13 | -50.30 | $15.40 | 334345 |
| 2023-10-12 | -48.50 | $15.43 | 168134 |
| 2023-10-11 | -52.78 | $15.59 | 124125 |
| 2023-10-10 | -74.19 | $15.21 | 109200 |
| 2023-10-09 | -91.15 | $14.80 | 163843 |
| 2023-10-06 | -86.15 | $14.93 | 119720 |
| 2023-10-05 | -99.58 | $14.82 | 65300 |
| 2023-10-04 | -82.49 | $15.38 | 161200 |
| 2023-10-03 | -99.08 | $15.02 | 60500 |
| 2023-10-02 | -78.00 | $15.61 | 123620 |
| 2023-09-29 | -68.50 | $15.80 | 180633 |
| 2023-09-28 | -51.61 | $16.05 | 117529 |
| 2023-09-27 | -65.44 | $15.75 | 175800 |
| 2023-09-26 | -61.92 | $15.56 | 175407 |
| 2023-09-25 | -43.61 | $16.01 | 217700 |
| 2023-09-22 | -61.38 | $15.39 | 118439 |
| 2023-09-21 | -59.31 | $15.45 | 125811 |
| 2023-09-20 | -40.69 | $15.99 | 99119 |
| 2023-09-19 | -54.48 | $15.59 | 79516 |
| 2023-09-18 | -44.14 | $15.89 | 136100 |
| 2023-09-15 | -51.38 | $15.68 | 148804 |
| 2023-09-14 | -38.62 | $16.05 | 130823 |
| 2023-09-13 | -21.38 | $16.55 | 165805 |
| 2023-09-12 | -12.07 | $16.82 | 293300 |
| 2023-09-11 | -4.43 | $16.86 | 516330 |
| 2023-09-08 | -13.43 | $16.01 | 163807 |
| 2023-09-07 | -46.77 | $15.34 | 106701 |
| 2023-09-06 | -29.35 | $15.69 | 162800 |
| 2023-09-05 | -21.39 | $15.85 | 248200 |
| 2023-09-01 | -15.42 | $15.97 | 346324 |
| 2023-08-31 | -48.05 | $15.07 | 192300 |
| 2023-08-30 | -38.82 | $15.31 | 116731 |
| 2023-08-29 | -53.59 | $15.11 | 538100 |
| 2023-08-28 | -80.30 | $14.66 | 354800 |
| 2023-08-25 | -86.36 | $14.54 | 159300 |
| 2023-08-24 | -83.51 | $14.68 | 191100 |
| 2023-08-23 | -81.91 | $14.71 | 168100 |
| 2023-08-22 | -85.11 | $14.65 | 144548 |
| 2023-08-21 | -88.30 | $14.59 | 82044 |
| 2023-08-18 | -79.26 | $14.76 | 266642 |
| 2023-08-17 | -89.36 | $14.57 | 184030 |
| 2023-08-16 | -95.81 | $14.65 | 211630 |
| 2023-08-15 | -74.19 | $15.10 | 264704 |
| 2023-08-14 | -95.16 | $15.07 | 132048 |
| 2023-08-11 | -78.23 | $15.28 | 171600 |
| 2023-08-10 | -52.14 | $15.52 | 159200 |
| 2023-08-09 | -68.09 | $15.29 | 185239 |
| 2023-08-08 | -57.05 | $15.36 | 153400 |
| 2023-08-07 | -62.20 | $15.23 | 120400 |
| 2023-08-04 | -47.46 | $15.41 | 72113 |
| 2023-08-03 | -30.60 | $15.54 | 78800 |
| 2023-08-02 | -28.23 | $15.55 | 111913 |
| 2023-08-01 | -9.68 | $16.01 | 169536 |
| 2023-07-31 | -12.89 | $15.73 | 185500 |
| 2023-07-28 | -15.11 | $15.68 | 160900 |
| 2023-07-27 | -22.62 | $15.45 | 279322 |
| 2023-07-26 | -15.25 | $15.59 | 156200 |
| 2023-07-25 | -10.28 | $15.73 | 281000 |
| 2023-07-24 | -20.57 | $15.44 | 240800 |
| 2023-07-21 | -4.78 | $15.88 | 152518 |
| 2023-07-20 | -9.90 | $15.73 | 155913 |
| 2023-07-19 | -10.44 | $15.71 | 226300 |
| 2023-07-18 | -1.31 | $15.96 | 382015 |
| 2023-07-17 | -6.29 | $15.55 | 319800 |
| 2023-07-14 | -12.89 | $15.34 | 318522 |
| 2023-07-13 | -12.58 | $15.35 | 271120 |
| 2023-07-12 | -27.67 | $14.87 | 322700 |
| 2023-07-11 | -1.64 | $15.56 | 412310 |
| 2023-07-10 | -21.72 | $14.48 | 247632 |
| 2023-07-07 | -7.11 | $14.66 | 272300 |
| 2023-07-06 | -28.00 | $14.19 | 272024 |
| 2023-07-05 | -12.82 | $14.47 | 307600 |
| 2023-07-03 | -11.47 | $14.02 | 151848 |
| 2023-06-30 | -9.91 | $14.04 | 230609 |
| 2023-06-29 | -9.45 | $13.91 | 150100 |
| 2023-06-28 | -28.36 | $13.39 | 188100 |
| 2023-06-27 | -32.36 | $13.28 | 189700 |
| 2023-06-26 | -24.73 | $13.49 | 252623 |
| 2023-06-23 | -13.45 | $13.80 | 170409 |
| 2023-06-22 | -11.27 | $13.86 | 174300 |
| 2023-06-21 | -10.55 | $13.88 | 209244 |
| 2023-06-20 | -16.35 | $13.16 | 384100 |
| 2023-06-16 | -12.02 | $13.25 | 372107 |
| 2023-06-15 | -4.27 | $13.30 | 180137 |
| 2023-06-14 | -11.85 | $13.14 | 156414 |
| 2023-06-13 | -10.43 | $13.17 | 156425 |
| 2023-06-12 | -11.62 | $13.03 | 110800 |
| 2023-06-09 | -19.19 | $12.88 | 73800 |
| 2023-06-08 | -17.72 | $12.84 | 226011 |
| 2023-06-07 | -25.74 | $12.65 | 139900 |
| 2023-06-06 | -25.74 | $12.65 | 209600 |
| 2023-06-05 | -35.15 | $12.42 | 143834 |
| 2023-06-02 | -28.45 | $12.58 | 123819 |
| 2023-06-01 | -55.91 | $11.84 | 107904 |
| 2023-05-31 | -60.24 | $11.73 | 411429 |
| 2023-05-30 | -46.85 | $12.07 | 168800 |
| 2023-05-26 | -24.02 | $12.65 | 181907 |
| 2023-05-25 | -22.05 | $12.70 | 440248 |
| 2023-05-24 | -18.71 | $11.85 | 373644 |
| 2023-05-23 | -19.42 | $11.84 | 199007 |
| 2023-05-22 | -27.22 | $11.87 | 159424 |
| 2023-05-19 | -38.10 | $11.89 | 398500 |
| 2023-05-18 | -54.50 | $11.58 | 280114 |
| 2023-05-17 | -68.78 | $11.31 | 65600 |
| 2023-05-16 | -64.55 | $11.39 | 102314 |
| 2023-05-15 | -54.40 | $11.60 | 77125 |
| 2023-05-12 | -71.91 | $11.56 | 90500 |
| 2023-05-11 | -83.28 | $11.22 | 243626 |
| 2023-05-10 | -81.61 | $11.27 | 173204 |
| 2023-05-09 | -74.58 | $11.48 | 155300 |
| 2023-05-08 | -88.63 | $11.06 | 509500 |
| 2023-05-05 | -78.60 | $11.36 | 176400 |
| 2023-05-04 | -93.93 | $10.77 | 112600 |
| 2023-05-03 | -73.58 | $11.12 | 141544 |
| 2023-05-02 | -60.23 | $11.59 | 101941 |
| 2023-05-01 | -56.53 | $11.72 | 102628 |
| 2023-04-28 | -62.50 | $11.51 | 175500 |
| 2023-04-27 | -60.51 | $11.58 | 178600 |
| 2023-04-26 | -55.40 | $11.76 | 155320 |
| 2023-04-25 | -51.70 | $11.89 | 250500 |
| 2023-04-24 | -36.93 | $12.41 | 246937 |
| 2023-04-21 | -45.25 | $12.09 | 128200 |
| 2023-04-20 | -40.99 | $12.05 | 148600 |
| 2023-04-19 | -37.53 | $12.19 | 150341 |
| 2023-04-18 | -31.36 | $12.44 | 221628 |
| 2023-04-17 | -26.17 | $12.65 | 547202 |
| 2023-04-14 | -1.27 | $13.54 | 255300 |
| 2023-04-13 | -0.28 | $13.20 | 364634 |
| 2023-04-12 | -2.11 | $12.90 | 327000 |
| 2023-04-11 | -3.30 | $12.30 | 356044 |
| 2023-04-10 | -8.97 | $11.69 | 305116 |
| 2023-04-06 | -43.28 | $11.01 | 386800 |
| 2023-04-05 | -65.44 | $10.60 | 196226 |
| 2023-04-04 | -77.55 | $10.32 | 133600 |
| 2023-04-03 | -65.31 | $10.68 | 136746 |
| 2023-03-31 | -48.98 | $11.16 | 186032 |
| 2023-03-30 | -53.06 | $11.04 | 254249 |
| 2023-03-29 | -62.59 | $10.76 | 290830 |
| 2023-03-28 | -59.52 | $10.85 | 178800 |
| 2023-03-27 | -65.31 | $10.68 | 243703 |
| 2023-03-24 | -67.69 | $10.61 | 627500 |
| 2023-03-23 | -89.80 | $9.96 | 456600 |
| 2023-03-22 | -85.71 | $10.74 | 175676 |
| 2023-03-21 | -81.67 | $10.89 | 180600 |
| 2023-03-20 | -86.62 | $10.79 | 283741 |
| 2023-03-17 | -100.00 | $10.63 | 223900 |
| 2023-03-16 | -88.22 | $11.03 | 314700 |
| 2023-03-15 | -94.64 | $10.85 | 341900 |
| 2023-03-14 | -97.71 | $11.08 | 193100 |
| 2023-03-13 | -99.65 | $11.24 | 145092 |
| 2023-03-10 | -84.25 | $11.77 | 163000 |
| 2023-03-09 | -75.46 | $12.01 | 258439 |
| 2023-03-08 | -64.84 | $12.30 | 191700 |
| 2023-03-07 | -70.33 | $12.15 | 220209 |
| 2023-03-06 | -75.78 | $12.19 | 260100 |
| 2023-03-03 | -87.08 | $11.84 | 289300 |
| 2023-03-02 | -98.13 | $11.42 | 143102 |
| 2023-03-01 | -96.26 | $11.50 | 244800 |
| 2023-02-28 | -94.39 | $11.58 | 203401 |
| 2023-02-27 | -95.09 | $11.55 | 259700 |
| 2023-02-24 | -96.03 | $12.04 | 187806 |
| 2023-02-23 | -93.27 | $12.21 | 367500 |
| 2023-02-22 | -99.04 | $11.97 | 315300 |
| 2023-02-21 | -99.69 | $12.86 | 137921 |
| 2023-02-17 | -94.46 | $13.11 | 115100 |
| 2023-02-16 | -83.38 | $13.47 | 122800 |
| 2023-02-15 | -76.00 | $13.71 | 108741 |
| 2023-02-14 | -80.62 | $13.56 | 138230 |
| 2023-02-13 | -76.31 | $13.70 | 155404 |
| 2023-02-10 | -77.23 | $13.67 | 285200 |
| 2023-02-09 | -99.67 | $13.17 | 301960 |
| 2023-02-08 | -87.10 | $13.75 | 159416 |
| 2023-02-07 | -84.23 | $13.83 | 345200 |
| 2023-02-06 | -98.39 | $13.74 | 198200 |
| 2023-02-03 | -70.51 | $14.65 | 144110 |
| 2023-02-02 | -39.76 | $15.19 | 170400 |
| 2023-02-01 | -32.10 | $15.53 | 161800 |
| 2023-01-31 | -47.70 | $15.28 | 125300 |
| 2023-01-30 | -52.63 | $15.13 | 89400 |
| 2023-01-27 | -39.47 | $15.53 | 122171 |
| 2023-01-26 | -30.92 | $15.79 | 189041 |
| 2023-01-25 | -29.61 | $15.83 | 210767 |
| 2023-01-24 | -34.21 | $15.69 | 210600 |
| 2023-01-23 | -32.24 | $15.75 | 386156 |
| 2023-01-20 | -46.05 | $15.33 | 280230 |
| 2023-01-19 | -47.37 | $15.29 | 420409 |
| 2023-01-18 | -81.58 | $14.25 | 211000 |
| 2023-01-17 | -69.41 | $14.62 | 392527 |
| 2023-01-13 | -72.04 | $14.54 | 173843 |
| 2023-01-12 | -68.09 | $14.66 | 366106 |
| 2023-01-11 | -52.63 | $15.13 | 531006 |
| 2023-01-10 | -44.08 | $15.39 | 611034 |
| 2023-01-09 | -62.83 | $14.82 | 454700 |
| 2023-01-06 | -76.97 | $14.39 | 326900 |
| 2023-01-05 | -82.24 | $14.23 | 1.3M |
| 2023-01-04 | -44.15 | $15.41 | 620201 |
| 2023-01-03 | -18.06 | $16.19 | 493100 |
| 2022-12-30 | -25.10 | $15.62 | 306155 |
| 2022-12-29 | -3.31 | $16.08 | 510820 |
| 2022-12-28 | -30.64 | $15.37 | 187932 |
| 2022-12-27 | -25.53 | $15.49 | 258400 |
| 2022-12-23 | -26.38 | $15.47 | 175100 |
| 2022-12-22 | -31.49 | $15.35 | 288127 |
| 2022-12-21 | -20.00 | $15.62 | 298400 |
| 2022-12-20 | -22.13 | $15.57 | 792626 |
| 2022-12-19 | -20.00 | $15.62 | 887256 |
| 2022-12-16 | -79.74 | $14.28 | 367200 |
| 2022-12-15 | -75.77 | $14.37 | 614819 |
| 2022-12-14 | -54.11 | $15.07 | 402300 |
| 2022-12-13 | -72.14 | $14.79 | 248900 |
| 2022-12-12 | -73.57 | $14.75 | 377500 |
| 2022-12-09 | -65.78 | $15.04 | 251129 |
| 2022-12-08 | -58.80 | $15.25 | 176000 |
| 2022-12-07 | -62.46 | $15.14 | 165003 |
| 2022-12-06 | -61.46 | $15.17 | 304954 |
| 2022-12-05 | -80.40 | $14.60 | 318400 |
| 2022-12-02 | -50.50 | $15.50 | 324427 |
| 2022-12-01 | -52.82 | $15.43 | 822630 |
| 2022-11-30 | -66.45 | $15.02 | 183400 |
| 2022-11-29 | -80.40 | $14.60 | 98900 |
| 2022-11-28 | -81.06 | $14.58 | 215300 |
| 2022-11-25 | -76.74 | $14.71 | 263500 |
| 2022-11-23 | -54.72 | $15.34 | 458400 |
| 2022-11-22 | -75.94 | $14.59 | 694800 |
| 2022-11-21 | -28.47 | $15.79 | 172047 |
| 2022-11-18 | -36.40 | $15.28 | 267211 |
| 2022-11-17 | -26.60 | $15.69 | 558801 |
| 2022-11-16 | -19.20 | $16.06 | 603203 |
| 2022-11-15 | -17.00 | $16.17 | 291100 |
| 2022-11-14 | -18.00 | $16.12 | 410719 |
| 2022-11-11 | -14.80 | $16.28 | 845702 |
| 2022-11-10 | -10.16 | $16.00 | 502912 |
| 2022-11-09 | -5.36 | $15.73 | 425700 |
| 2022-11-08 | -5.87 | $15.71 | 289504 |
| 2022-11-07 | -4.85 | $15.75 | 391606 |
| 2022-11-04 | -5.00 | $15.63 | 364600 |
| 2022-11-03 | -0.29 | $15.47 | 410854 |
| 2022-11-02 | -10.74 | $14.93 | 413443 |
| 2022-11-01 | -10.03 | $14.98 | 599100 |
| 2022-10-31 | -17.33 | $14.74 | 584800 |
| 2022-10-28 | -25.23 | $14.48 | 206245 |
| 2022-10-27 | -32.52 | $14.24 | 414706 |
| 2022-10-26 | -39.21 | $14.02 | 548006 |
| 2022-10-25 | -45.29 | $13.82 | 808400 |
| 2022-10-24 | -82.67 | $12.59 | 255427 |
| 2022-10-21 | -88.45 | $12.40 | 267200 |
| 2022-10-20 | -98.68 | $12.32 | 178347 |
| 2022-10-19 | -96.26 | $12.48 | 136823 |
| 2022-10-18 | -90.11 | $12.76 | 399542 |
| 2022-10-17 | -90.83 | $13.23 | 193636 |
| 2022-10-14 | -90.39 | $13.24 | 378718 |
| 2022-10-13 | -46.08 | $14.31 | 230241 |
| 2022-10-12 | -44.70 | $14.34 | 101400 |
| 2022-10-11 | -46.54 | $14.30 | 280600 |
| 2022-10-10 | -44.70 | $14.34 | 474600 |
| 2022-10-07 | -24.88 | $14.77 | 153339 |
| 2022-10-06 | -16.59 | $14.95 | 127126 |
| 2022-10-05 | -10.80 | $15.04 | 275600 |
| 2022-10-04 | -0.32 | $15.16 | 534036 |
| 2022-10-03 | -10.84 | $14.24 | 346000 |
| 2022-09-30 | -38.15 | $13.56 | 221402 |
| 2022-09-29 | -28.11 | $13.81 | 130400 |
| 2022-09-28 | -19.28 | $14.03 | 378423 |
| 2022-09-27 | -22.49 | $13.95 | 220016 |
| 2022-09-26 | -29.72 | $13.77 | 196000 |
| 2022-09-23 | -14.86 | $14.14 | 135800 |
| 2022-09-22 | -16.47 | $14.10 | 257600 |
| 2022-09-21 | -16.06 | $14.11 | 199800 |
| 2022-09-20 | -5.33 | $14.33 | 136269 |
| 2022-09-19 | -11.72 | $14.13 | 298200 |
| 2022-09-16 | -18.41 | $13.97 | 169024 |
| 2022-09-15 | -8.42 | $14.14 | 193800 |
| 2022-09-14 | -12.46 | $14.02 | 288625 |
| 2022-09-13 | -6.06 | $14.21 | 224803 |
| 2022-09-12 | -2.69 | $14.31 | 351531 |
| 2022-09-09 | -3.33 | $14.03 | 415140 |
| 2022-09-08 | -5.42 | $13.34 | 119100 |
| 2022-09-07 | -26.60 | $12.91 | 92500 |
| 2022-09-06 | -29.58 | $12.82 | 304300 |
| 2022-09-02 | -18.31 | $13.06 | 316603 |
| 2022-09-01 | -20.66 | $13.01 | 129900 |
| 2022-08-31 | -20.19 | $13.02 | 108240 |
| 2022-08-30 | -18.73 | $12.98 | 220912 |
| 2022-08-29 | -15.58 | $13.02 | 252432 |
| 2022-08-26 | -21.81 | $12.80 | 211000 |
| 2022-08-25 | -6.85 | $13.23 | 388202 |
| 2022-08-24 | -7.09 | $13.18 | 365910 |
| 2022-08-23 | -18.66 | $12.70 | 518300 |
| 2022-08-22 | -17.47 | $12.40 | 196407 |
| 2022-08-19 | -18.55 | $12.36 | 257205 |
| 2022-08-18 | -5.65 | $12.84 | 503122 |
| 2022-08-17 | -16.13 | $12.45 | 226310 |
| 2022-08-16 | -12.13 | $12.59 | 390047 |
| 2022-08-15 | -7.55 | $12.76 | 149900 |
| 2022-08-12 | -0.33 | $12.33 | 115011 |
| 2022-08-11 | -12.01 | $11.96 | 254500 |
| 2022-08-10 | -0.64 | $12.10 | 303923 |
| 2022-08-09 | -19.88 | $11.46 | 166129 |
| 2022-08-08 | -16.52 | $11.56 | 301908 |
| 2022-08-05 | -14.29 | $11.55 | 189634 |
| 2022-08-04 | -10.33 | $11.68 | 273249 |
| 2022-08-03 | -9.60 | $11.46 | 767537 |
| 2022-08-02 | -10.25 | $10.92 | 475834 |
| 2022-08-01 | -13.93 | $10.83 | 259300 |
| 2022-07-29 | -9.23 | $10.50 | 299800 |
| 2022-07-28 | -5.43 | $10.47 | 315200 |
| 2022-07-27 | -35.42 | $9.66 | 89200 |
| 2022-07-26 | -64.74 | $9.40 | 63033 |
| 2022-07-25 | -54.95 | $9.64 | 94604 |
| 2022-07-22 | -56.44 | $9.61 | 128200 |
| 2022-07-21 | -35.64 | $10.03 | 89800 |
| 2022-07-20 | -47.03 | $9.80 | 192843 |
| 2022-07-19 | -55.45 | $9.63 | 124203 |
| 2022-07-18 | -56.44 | $9.61 | 116900 |
| 2022-07-15 | -59.41 | $9.55 | 206149 |
| 2022-07-14 | -76.10 | $9.22 | 172300 |
| 2022-07-13 | -76.59 | $9.21 | 191700 |
| 2022-07-12 | -88.11 | $9.02 | 288400 |
| 2022-07-11 | -100.00 | $9.02 | 134800 |
| 2022-07-08 | -82.64 | $9.66 | 126923 |
| 2022-07-07 | -85.14 | $9.64 | 237400 |
| 2022-07-06 | -96.59 | $9.27 | 231100 |
| 2022-07-05 | -90.52 | $9.65 | 472541 |
| 2022-07-01 | -90.55 | $9.93 | 138400 |
| 2022-06-30 | -91.14 | $9.95 | 228801 |
| 2022-06-29 | -89.32 | $10.01 | 162800 |
| 2022-06-28 | -85.77 | $10.11 | 163700 |
| 2022-06-27 | -78.65 | $10.31 | 143800 |
| 2022-06-24 | -83.27 | $10.18 | 285900 |
| 2022-06-23 | -94.31 | $9.87 | 130800 |
| 2022-06-22 | -79.93 | $10.13 | 246000 |
| 2022-06-21 | -78.60 | $10.17 | 210300 |
| 2022-06-17 | -92.98 | $9.74 | 147800 |
| 2022-06-16 | -82.61 | $10.05 | 188247 |
| 2022-06-15 | -61.87 | $10.67 | 100748 |
| 2022-06-14 | -70.90 | $10.40 | 150902 |
| 2022-06-13 | -63.88 | $10.61 | 123600 |
| 2022-06-10 | -40.13 | $11.32 | 88900 |
| 2022-06-09 | -26.09 | $11.74 | 185800 |
| 2022-06-08 | -13.71 | $12.11 | 169840 |
| 2022-06-07 | -20.74 | $11.90 | 191717 |
| 2022-06-06 | -26.65 | $12.20 | 132104 |
| 2022-06-03 | -48.98 | $12.04 | 131900 |
| 2022-06-02 | -57.17 | $12.04 | 113000 |
| 2022-06-01 | -57.34 | $12.03 | 191216 |
| 2022-05-31 | -55.46 | $12.14 | 450840 |
| 2022-05-27 | -62.46 | $11.73 | 400705 |
| 2022-05-26 | -62.35 | $11.80 | 631400 |
| 2022-05-25 | -79.60 | $10.76 | 448100 |
| 2022-05-24 | -80.43 | $10.71 | 708308 |
| 2022-05-23 | -86.99 | $11.28 | 368500 |
| 2022-05-20 | -86.99 | $11.28 | 461900 |
| 2022-05-19 | -87.34 | $11.49 | 783118 |
| 2022-05-18 | -93.56 | $11.20 | 484100 |
| 2022-05-17 | -80.26 | $11.82 | 463500 |
| 2022-05-16 | -88.41 | $11.44 | 215708 |
| 2022-05-13 | -84.33 | $11.63 | 397100 |
| 2022-05-12 | -93.78 | $11.19 | 334318 |
| 2022-05-11 | -93.84 | $11.75 | 182718 |
| 2022-05-10 | -86.95 | $12.03 | 213026 |
| 2022-05-09 | -96.92 | $12.10 | 124300 |
| 2022-05-06 | -89.15 | $13.29 | 126100 |
| 2022-05-05 | -60.68 | $14.13 | 156010 |
| 2022-05-04 | -31.19 | $15.00 | 281100 |
| 2022-05-03 | -29.15 | $15.06 | 155007 |
| 2022-05-02 | -28.81 | $15.07 | 149500 |
| 2022-04-29 | -37.06 | $15.11 | 775900 |
| 2022-04-28 | -38.82 | $15.05 | 221600 |
| 2022-04-27 | -60.00 | $14.33 | 269700 |
| 2022-04-26 | -75.59 | $13.80 | 216700 |
| 2022-04-25 | -74.12 | $13.85 | 157200 |
| 2022-04-22 | -88.82 | $13.35 | 202334 |
| 2022-04-21 | -86.18 | $13.44 | 183900 |
| 2022-04-20 | -54.12 | $14.53 | 140137 |
| 2022-04-19 | -58.82 | $14.37 | 136702 |
| 2022-04-18 | -73.82 | $13.86 | 121000 |
| 2022-04-14 | -74.12 | $13.85 | 211420 |
| 2022-04-13 | -87.06 | $13.41 | 165500 |
| 2022-04-12 | -87.34 | $12.99 | 187241 |
| 2022-04-11 | -59.07 | $13.83 | 206209 |
| 2022-04-08 | -23.49 | $15.36 | 290300 |
| 2022-04-07 | -43.02 | $14.52 | 178600 |
| 2022-04-06 | -54.42 | $14.03 | 180629 |
| 2022-04-05 | -57.44 | $13.90 | 266600 |
| 2022-04-04 | -42.13 | $14.39 | 527200 |
| 2022-04-01 | -59.36 | $13.58 | 368100 |
| 2022-03-31 | -36.57 | $14.41 | 355131 |
| 2022-03-30 | -23.15 | $14.99 | 231200 |
| 2022-03-29 | -20.14 | $15.12 | 173333 |
| 2022-03-28 | -6.94 | $15.69 | 175800 |
| 2022-03-25 | -10.23 | $15.53 | 138300 |
| 2022-03-24 | -1.86 | $15.89 | 130500 |
| 2022-03-23 | -1.06 | $15.40 | 170500 |
| 2022-03-22 | -3.76 | $15.00 | 163347 |
| 2022-03-21 | -7.17 | $14.13 | 153400 |
| 2022-03-18 | -9.66 | $13.82 | 434900 |
| 2022-03-17 | -39.93 | $13.37 | 156400 |
| 2022-03-16 | -41.70 | $13.32 | 189526 |
| 2022-03-15 | -72.79 | $12.44 | 129200 |
| 2022-03-14 | -80.57 | $12.22 | 113800 |
| 2022-03-11 | -71.73 | $12.47 | 115146 |
| 2022-03-10 | -51.83 | $13.12 | 257400 |
| 2022-03-09 | -59.34 | $13.02 | 210900 |
| 2022-03-08 | -82.23 | $12.26 | 321100 |
| 2022-03-07 | -99.09 | $11.73 | 240505 |
| 2022-03-04 | -98.11 | $11.87 | 209100 |
| 2022-03-03 | -81.52 | $12.52 | 156013 |
| 2022-03-02 | -78.88 | $12.60 | 377200 |
| 2022-03-01 | -99.60 | $12.51 | 169416 |
| 2022-02-28 | -87.82 | $12.90 | 117316 |
| 2022-02-25 | -60.08 | $13.56 | 77843 |
| 2022-02-24 | -63.45 | $13.48 | 300100 |
| 2022-02-23 | -80.26 | $13.12 | 205943 |
| 2022-02-22 | -50.00 | $13.58 | 184236 |
| 2022-02-18 | -41.67 | $13.64 | 881206 |
| 2022-02-17 | -33.64 | $13.90 | 229807 |
| 2022-02-16 | -27.78 | $14.09 | 510300 |
| 2022-02-15 | -39.51 | $13.71 | 231500 |
| 2022-02-14 | -34.57 | $13.87 | 168300 |
| 2022-02-11 | -30.25 | $14.01 | 112507 |
| 2022-02-10 | -27.47 | $14.10 | 108200 |
| 2022-02-09 | -9.57 | $14.68 | 174237 |
| 2022-02-08 | -10.90 | $14.53 | 306800 |
| 2022-02-07 | -22.44 | $14.17 | 377800 |
| 2022-02-04 | -28.85 | $13.97 | 1.1M |
| 2022-02-03 | -27.88 | $14.00 | 430100 |
| 2022-02-02 | -15.06 | $14.40 | 331035 |
| 2022-02-01 | -10.64 | $14.69 | 602400 |
| 2022-01-31 | -33.41 | $14.48 | 287432 |
| 2022-01-28 | -43.50 | $14.14 | 302720 |
| 2022-01-27 | -48.65 | $14.04 | 1.0M |
| 2022-01-26 | -76.91 | $12.78 | 411700 |
| 2022-01-25 | -80.49 | $12.62 | 320600 |
| 2022-01-24 | -82.74 | $12.52 | 627700 |
| 2022-01-21 | -100.00 | $12.52 | 312044 |
| 2022-01-20 | -82.24 | $13.34 | 999102 |
| 2022-01-19 | -91.74 | $13.21 | 537834 |
| 2022-01-18 | -85.32 | $13.42 | 176143 |
| 2022-01-14 | -66.06 | $14.05 | 859841 |
| 2022-01-13 | -63.91 | $14.12 | 507000 |
| 2022-01-12 | -84.66 | $13.23 | 1.5M |
| 2022-01-11 | -76.99 | $13.50 | 187202 |
| 2022-01-10 | -75.57 | $13.55 | 157328 |
| 2022-01-07 | -75.85 | $13.54 | 337510 |
| 2022-01-06 | -75.00 | $13.57 | 137800 |
| 2022-01-05 | -80.11 | $13.39 | 183600 |
| 2022-01-04 | -56.53 | $14.22 | 135000 |
| 2022-01-03 | -39.77 | $14.81 | 278132 |
| 2021-12-31 | -14.20 | $15.71 | 169335 |
| 2021-12-30 | -7.10 | $15.96 | 311000 |
| 2021-12-29 | -9.76 | $15.28 | 273600 |
| 2021-12-28 | -16.97 | $14.99 | 168800 |
| 2021-12-27 | -6.50 | $15.28 | 204100 |
| 2021-12-23 | -26.62 | $14.62 | 126800 |
| 2021-12-22 | -34.72 | $14.40 | 311100 |
| 2021-12-21 | -48.52 | $14.01 | 324000 |
| 2021-12-20 | -45.93 | $14.08 | 149300 |
| 2021-12-17 | -25.56 | $14.63 | 383800 |
| 2021-12-16 | -54.07 | $13.86 | 267900 |
| 2021-12-15 | -60.74 | $13.68 | 237340 |
| 2021-12-14 | -85.98 | $13.07 | 132116 |
| 2021-12-13 | -45.48 | $14.37 | 129832 |
| 2021-12-10 | -33.64 | $14.75 | 230431 |
| 2021-12-09 | -34.80 | $14.85 | 238232 |
| 2021-12-08 | -36.44 | $15.01 | 636200 |
| 2021-12-07 | -60.40 | $14.20 | 480414 |
| 2021-12-06 | -62.41 | $14.12 | 392500 |
| 2021-12-03 | -47.13 | $14.83 | 165444 |
| 2021-12-02 | -67.33 | $14.09 | 95800 |
| 2021-12-01 | -72.89 | $13.84 | 295800 |
| 2021-11-30 | -69.52 | $14.15 | 207300 |
| 2021-11-29 | -65.14 | $14.37 | 188500 |
| 2021-11-26 | -74.52 | $13.94 | 158400 |
| 2021-11-24 | -86.86 | $13.34 | 447300 |
| 2021-11-23 | -97.26 | $12.77 | 210500 |
| 2021-11-22 | -98.49 | $13.53 | 213100 |
| 2021-11-19 | -95.93 | $14.33 | 130144 |
| 2021-11-18 | -91.04 | $14.53 | 182300 |
| 2021-11-17 | -90.78 | $14.57 | 367545 |
| 2021-11-16 | -96.57 | $14.70 | 66727 |
| 2021-11-15 | -95.48 | $15.33 | 93143 |
| 2021-11-12 | -96.52 | $15.53 | 86823 |
| 2021-11-11 | -100.00 | $15.56 | 49800 |
| 2021-11-10 | -96.13 | $15.94 | 150835 |
| 2021-11-09 | -99.57 | $15.88 | 264800 |
| 2021-11-08 | -94.07 | $16.28 | 88534 |
| 2021-11-05 | -97.30 | $16.24 | 79800 |
| 2021-11-04 | -87.30 | $16.71 | 73800 |
| 2021-11-03 | -84.58 | $16.83 | 172042 |
| 2021-11-02 | -95.01 | $16.37 | 250900 |
| 2021-11-01 | -86.35 | $17.27 | 108300 |
| 2021-10-29 | -81.63 | $17.45 | 109000 |
| 2021-10-28 | -74.02 | $17.74 | 89200 |
| 2021-10-27 | -95.54 | $16.92 | 72100 |
| 2021-10-26 | -93.95 | $16.99 | 61100 |
| 2021-10-25 | -91.76 | $17.11 | 73700 |
| 2021-10-22 | -96.49 | $17.40 | 95100 |
| 2021-10-21 | -88.77 | $18.17 | 91535 |
| 2021-10-20 | -96.81 | $18.22 | 101840 |
| 2021-10-19 | -81.56 | $19.03 | 50131 |
| 2021-10-18 | -64.69 | $19.57 | 93800 |
| 2021-10-15 | -53.09 | $19.96 | 40723 |
| 2021-10-14 | -65.86 | $19.71 | 58320 |
| 2021-10-13 | -66.49 | $19.69 | 153200 |
| 2021-10-12 | -82.28 | $19.20 | 141800 |
| 2021-10-11 | -90.60 | $18.85 | 78900 |
| 2021-10-08 | -82.57 | $19.20 | 80030 |
| 2021-10-07 | -77.29 | $19.43 | 145148 |
| 2021-10-06 | -86.01 | $19.05 | 65213 |
| 2021-10-05 | -82.57 | $19.20 | 38329 |
| 2021-10-04 | -93.81 | $18.71 | 83321 |
| 2021-10-01 | -79.91 | $19.38 | 89600 |
| 2021-09-30 | -71.50 | $19.74 | 105200 |
| 2021-09-29 | -81.78 | $19.30 | 135400 |
| 2021-09-28 | -98.13 | $18.60 | 86530 |
| 2021-09-27 | -80.77 | $20.07 | 131000 |
| 2021-09-24 | -65.68 | $20.58 | 103502 |
| 2021-09-23 | -69.53 | $20.45 | 282300 |
| 2021-09-22 | -40.96 | $21.44 | 58200 |
| 2021-09-21 | -41.57 | $21.42 | 66924 |
| 2021-09-20 | -50.60 | $21.12 | 129902 |
| 2021-09-17 | -22.29 | $22.06 | 148231 |
| 2021-09-16 | -43.84 | $21.27 | 260336 |
| 2021-09-15 | -24.64 | $21.94 | 121004 |
| 2021-09-14 | -12.03 | $22.38 | 78935 |
| 2021-09-13 | -11.99 | $22.32 | 34900 |
| 2021-09-10 | -32.57 | $21.96 | 42940 |
| 2021-09-09 | -18.83 | $22.50 | 92300 |
| 2021-09-08 | -38.86 | $22.00 | 106119 |
| 2021-09-07 | -31.52 | $22.46 | 48202 |
| 2021-09-03 | -40.22 | $22.06 | 97300 |
| 2021-09-02 | -46.64 | $22.01 | 155100 |
| 2021-09-01 | -57.64 | $21.75 | 58044 |
| 2021-08-31 | -60.59 | $21.58 | 70636 |
| 2021-08-30 | -72.40 | $20.90 | 138535 |
| 2021-08-27 | -71.01 | $20.98 | 180900 |
| 2021-08-26 | -71.35 | $20.96 | 136216 |
| 2021-08-25 | -67.19 | $21.20 | 76122 |
| 2021-08-24 | -72.92 | $20.87 | 152400 |
| 2021-08-23 | -88.02 | $20.00 | 104100 |
| 2021-08-20 | -86.46 | $20.09 | 117500 |
| 2021-08-19 | -82.47 | $20.32 | 223500 |
| 2021-08-18 | -91.94 | $20.05 | 265124 |
| 2021-08-17 | -97.36 | $20.37 | 184002 |
| 2021-08-16 | -98.62 | $21.02 | 119000 |
| 2021-08-13 | -82.11 | $22.50 | 171600 |
| 2021-08-12 | -78.14 | $22.80 | 228636 |
| 2021-08-11 | -76.50 | $22.86 | 126749 |
| 2021-08-10 | -60.69 | $23.49 | 137200 |
| 2021-08-09 | -59.45 | $23.61 | 52500 |
| 2021-08-06 | -69.65 | $23.22 | 50000 |
| 2021-08-05 | -48.26 | $24.08 | 52200 |
| 2021-08-04 | -43.53 | $24.27 | 69600 |
| 2021-08-03 | -54.38 | $24.19 | 158100 |
| 2021-08-02 | -67.97 | $23.64 | 86562 |
| 2021-07-30 | -80.47 | $23.00 | 87300 |
| 2021-07-29 | -63.09 | $23.89 | 83045 |
| 2021-07-28 | -64.26 | $23.83 | 147500 |
| 2021-07-27 | -82.81 | $22.88 | 405225 |
| 2021-07-26 | -94.02 | $22.72 | 104015 |
| 2021-07-23 | -97.29 | $23.24 | 118200 |
| 2021-07-22 | -99.53 | $23.78 | 91000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.31
2026-07-20
Close Price
$14.12
Vol: 30636Average Directional Index - Detailed Analysis
Minimum
7.79
Average
17.75
Maximum
37.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 8.31 | $14.12 | 30636 |
| 2026-07-17 | 8.34 | $13.90 | 48300 |
| 2026-07-16 | 8.36 | $14.16 | 78700 |
| 2026-07-15 | 8.67 | $13.98 | 150500 |
| 2026-07-14 | 8.99 | $14.05 | 66625 |
| 2026-07-13 | 9.08 | $14.25 | 85504 |
| 2026-07-10 | 8.93 | $14.38 | 63400 |
| 2026-07-09 | 8.48 | $14.48 | 122915 |
| 2026-07-08 | 8.89 | $14.82 | 96700 |
| 2026-07-07 | 9.12 | $14.77 | 130843 |
| 2026-07-06 | 9.32 | $14.87 | 172700 |
| 2026-07-02 | 9.37 | $15.27 | 137800 |
| 2026-07-01 | 9.00 | $15.00 | 201812 |
| 2026-06-30 | 9.00 | $14.84 | 109200 |
| 2026-06-29 | 9.33 | $14.87 | 158200 |
| 2026-06-26 | 9.68 | $14.87 | 202700 |
| 2026-06-25 | 9.88 | $14.73 | 109400 |
| 2026-06-24 | 10.31 | $14.59 | 123301 |
| 2026-06-23 | 10.65 | $14.36 | 120900 |
| 2026-06-22 | 10.76 | $14.20 | 127623 |
| 2026-06-18 | 10.60 | $14.07 | 170200 |
| 2026-06-17 | 10.02 | $13.81 | 67831 |
| 2026-06-16 | 9.71 | $14.02 | 84319 |
| 2026-06-15 | 9.06 | $13.95 | 187600 |
| 2026-06-12 | 8.37 | $14.10 | 101749 |
| 2026-06-11 | 8.57 | $14.57 | 121237 |
| 2026-06-10 | 8.56 | $14.69 | 72200 |
| 2026-06-09 | 8.55 | $14.38 | 80200 |
| 2026-06-08 | 8.73 | $14.44 | 59112 |
| 2026-06-05 | 9.13 | $14.44 | 40702 |
| 2026-06-04 | 9.54 | $14.32 | 55300 |
| 2026-06-03 | 9.98 | $14.50 | 138302 |
| 2026-06-02 | 10.49 | $14.40 | 38915 |
| 2026-06-01 | 10.65 | $14.52 | 84100 |
| 2026-05-29 | 10.92 | $14.01 | 117600 |
| 2026-05-28 | 11.15 | $14.05 | 62700 |
| 2026-05-27 | 11.38 | $13.75 | 179102 |
| 2026-05-26 | 11.63 | $14.06 | 90200 |
| 2026-05-22 | 12.01 | $14.00 | 75800 |
| 2026-05-21 | 12.42 | $14.09 | 78300 |
| 2026-05-20 | 12.42 | $14.22 | 69700 |
| 2026-05-19 | 12.54 | $14.07 | 71208 |
| 2026-05-18 | 12.64 | $14.27 | 81200 |
| 2026-05-15 | 12.96 | $13.97 | 69500 |
| 2026-05-14 | 13.41 | $13.81 | 108800 |
| 2026-05-13 | 14.00 | $14.10 | 75424 |
| 2026-05-12 | 14.12 | $14.19 | 87300 |
| 2026-05-11 | 14.33 | $14.01 | 96339 |
| 2026-05-08 | 14.55 | $13.93 | 55340 |
| 2026-05-07 | 14.79 | $13.91 | 68800 |
| 2026-05-06 | 15.08 | $14.22 | 179019 |
| 2026-05-05 | 15.39 | $13.93 | 51804 |
| 2026-05-04 | 15.36 | $13.98 | 39517 |
| 2026-05-01 | 15.33 | $13.89 | 64700 |
| 2026-04-30 | 15.32 | $14.41 | 99906 |
| 2026-04-29 | 15.31 | $14.07 | 55032 |
| 2026-04-28 | 15.01 | $14.24 | 49700 |
| 2026-04-27 | 14.76 | $13.91 | 60249 |
| 2026-04-24 | 14.28 | $13.97 | 78300 |
| 2026-04-23 | 13.84 | $14.35 | 76519 |
| 2026-04-22 | 13.73 | $15.65 | 104700 |
| 2026-04-21 | 13.89 | $15.86 | 36300 |
| 2026-04-20 | 13.63 | $15.82 | 61041 |
| 2026-04-17 | 13.23 | $15.86 | 69610 |
| 2026-04-16 | 12.99 | $15.75 | 69400 |
| 2026-04-15 | 13.03 | $15.50 | 74800 |
| 2026-04-14 | 13.25 | $15.46 | 64327 |
| 2026-04-13 | 13.27 | $15.66 | 109900 |
| 2026-04-10 | 13.41 | $15.07 | 113500 |
| 2026-04-09 | 14.04 | $15.23 | 127844 |
| 2026-04-08 | 14.75 | $14.94 | 100330 |
| 2026-04-07 | 14.48 | $15.00 | 137120 |
| 2026-04-06 | 14.51 | $14.99 | 197630 |
| 2026-04-02 | 14.62 | $14.96 | 116400 |
| 2026-04-01 | 14.75 | $14.97 | 174634 |
| 2026-03-31 | 15.06 | $14.87 | 123500 |
| 2026-03-30 | 15.39 | $14.92 | 101542 |
| 2026-03-27 | 15.91 | $14.75 | 112812 |
| 2026-03-26 | 16.22 | $14.94 | 125418 |
| 2026-03-25 | 16.38 | $15.16 | 203039 |
| 2026-03-24 | 16.71 | $15.49 | 110927 |
| 2026-03-23 | 16.39 | $15.16 | 119747 |
| 2026-03-20 | 16.43 | $14.69 | 105308 |
| 2026-03-19 | 16.85 | $14.82 | 80016 |
| 2026-03-18 | 17.34 | $14.26 | 93602 |
| 2026-03-17 | 18.24 | $14.30 | 139747 |
| 2026-03-16 | 19.14 | $14.30 | 205143 |
| 2026-03-13 | 20.09 | $13.76 | 130229 |
| 2026-03-12 | 20.73 | $13.50 | 41200 |
| 2026-03-11 | 20.80 | $13.88 | 38103 |
| 2026-03-10 | 21.09 | $14.04 | 77831 |
| 2026-03-09 | 21.66 | $14.01 | 91000 |
| 2026-03-06 | 21.76 | $13.86 | 73817 |
| 2026-03-05 | 21.68 | $13.81 | 71900 |
| 2026-03-04 | 21.36 | $13.44 | 109200 |
| 2026-03-03 | 20.64 | $13.16 | 177900 |
| 2026-03-02 | 19.45 | $13.42 | 104300 |
| 2026-02-27 | 18.42 | $13.60 | 118400 |
| 2026-02-26 | 17.34 | $13.55 | 75300 |
| 2026-02-25 | 16.40 | $13.65 | 73400 |
| 2026-02-24 | 15.47 | $13.86 | 148718 |
| 2026-02-23 | 14.49 | $13.93 | 49430 |
| 2026-02-20 | 14.03 | $14.10 | 58325 |
| 2026-02-19 | 13.55 | $13.98 | 59511 |
| 2026-02-18 | 12.82 | $13.95 | 78228 |
| 2026-02-17 | 12.11 | $13.92 | 62900 |
| 2026-02-13 | 11.32 | $14.07 | 172068 |
| 2026-02-12 | 10.50 | $14.49 | 83941 |
| 2026-02-11 | 10.27 | $15.51 | 118423 |
| 2026-02-10 | 10.30 | $15.54 | 74804 |
| 2026-02-09 | 10.22 | $15.64 | 89700 |
| 2026-02-06 | 10.35 | $15.43 | 113216 |
| 2026-02-05 | 10.88 | $15.00 | 97100 |
| 2026-02-04 | 11.16 | $14.97 | 149100 |
| 2026-02-03 | 11.45 | $14.91 | 155500 |
| 2026-02-02 | 11.75 | $15.31 | 213807 |
| 2026-01-30 | 12.33 | $15.04 | 78436 |
| 2026-01-29 | 12.64 | $14.96 | 117500 |
| 2026-01-28 | 12.97 | $15.01 | 170000 |
| 2026-01-27 | 13.58 | $14.87 | 97300 |
| 2026-01-26 | 13.94 | $14.77 | 120619 |
| 2026-01-23 | 14.32 | $14.65 | 66446 |
| 2026-01-22 | 14.16 | $14.32 | 144900 |
| 2026-01-21 | 13.67 | $13.97 | 129000 |
| 2026-01-20 | 12.32 | $13.66 | 199732 |
| 2026-01-16 | 11.06 | $13.93 | 349300 |
| 2026-01-15 | 9.67 | $14.39 | 141510 |
| 2026-01-14 | 9.63 | $14.56 | 91700 |
| 2026-01-13 | 9.93 | $14.82 | 114237 |
| 2026-01-12 | 10.23 | $15.18 | 84500 |
| 2026-01-09 | 10.29 | $15.04 | 55931 |
| 2026-01-08 | 10.80 | $14.81 | 133641 |
| 2026-01-07 | 11.33 | $14.80 | 183020 |
| 2026-01-06 | 11.88 | $15.51 | 146400 |
| 2026-01-05 | 11.50 | $15.15 | 93934 |
| 2026-01-02 | 11.60 | $14.95 | 120729 |
| 2025-12-31 | 11.84 | $15.41 | 270409 |
| 2025-12-30 | 11.89 | $15.06 | 48000 |
| 2025-12-29 | 12.26 | $14.92 | 52100 |
| 2025-12-26 | 12.37 | $14.95 | 45510 |
| 2025-12-24 | 12.33 | $14.72 | 46214 |
| 2025-12-23 | 11.95 | $14.70 | 107300 |
| 2025-12-22 | 11.55 | $14.81 | 318500 |
| 2025-12-19 | 11.13 | $14.56 | 63500 |
| 2025-12-18 | 11.45 | $14.64 | 56343 |
| 2025-12-17 | 11.78 | $14.55 | 81400 |
| 2025-12-16 | 12.14 | $14.63 | 85126 |
| 2025-12-15 | 12.38 | $14.55 | 104825 |
| 2025-12-12 | 12.54 | $14.55 | 69646 |
| 2025-12-11 | 12.68 | $14.45 | 70600 |
| 2025-12-10 | 12.67 | $14.37 | 67839 |
| 2025-12-09 | 12.50 | $14.27 | 76903 |
| 2025-12-08 | 12.33 | $14.65 | 107327 |
| 2025-12-05 | 12.68 | $14.71 | 59924 |
| 2025-12-04 | 13.22 | $15.20 | 91249 |
| 2025-12-03 | 12.82 | $15.18 | 43716 |
| 2025-12-02 | 12.67 | $15.18 | 65638 |
| 2025-12-01 | 12.59 | $15.08 | 93500 |
| 2025-11-28 | 12.57 | $15.14 | 27300 |
| 2025-11-26 | 12.55 | $14.99 | 60700 |
| 2025-11-25 | 12.38 | $14.74 | 163200 |
| 2025-11-24 | 12.40 | $14.79 | 112444 |
| 2025-11-21 | 12.33 | $14.88 | 91900 |
| 2025-11-20 | 12.42 | $14.60 | 73749 |
| 2025-11-19 | 12.72 | $14.82 | 59026 |
| 2025-11-18 | 13.03 | $14.77 | 100600 |
| 2025-11-17 | 13.53 | $14.48 | 127206 |
| 2025-11-14 | 13.86 | $14.84 | 115700 |
| 2025-11-13 | 13.98 | $14.65 | 68100 |
| 2025-11-12 | 14.10 | $14.45 | 94339 |
| 2025-11-11 | 14.36 | $14.43 | 68561 |
| 2025-11-10 | 14.46 | $14.22 | 55408 |
| 2025-11-07 | 14.56 | $14.08 | 160813 |
| 2025-11-06 | 14.30 | $14.12 | 40500 |
| 2025-11-05 | 14.18 | $14.33 | 52017 |
| 2025-11-04 | 14.19 | $14.13 | 107100 |
| 2025-11-03 | 13.68 | $14.13 | 84100 |
| 2025-10-31 | 13.62 | $14.17 | 112648 |
| 2025-10-30 | 13.28 | $14.22 | 73700 |
| 2025-10-29 | 12.92 | $14.36 | 443800 |
| 2025-10-28 | 12.66 | $14.48 | 94505 |
| 2025-10-27 | 12.84 | $14.58 | 198700 |
| 2025-10-24 | 13.41 | $14.71 | 82311 |
| 2025-10-23 | 14.11 | $15.04 | 88820 |
| 2025-10-22 | 14.31 | $14.89 | 69800 |
| 2025-10-21 | 14.60 | $15.12 | 72400 |
| 2025-10-20 | 14.90 | $14.98 | 65340 |
| 2025-10-17 | 15.35 | $14.90 | 59241 |
| 2025-10-16 | 16.06 | $14.77 | 82000 |
| 2025-10-15 | 16.74 | $14.93 | 136919 |
| 2025-10-14 | 17.46 | $14.66 | 113318 |
| 2025-10-13 | 17.97 | $14.42 | 117800 |
| 2025-10-10 | 18.17 | $14.39 | 86300 |
| 2025-10-09 | 18.55 | $14.97 | 130122 |
| 2025-10-08 | 19.30 | $14.96 | 96000 |
| 2025-10-07 | 20.25 | $15.10 | 242005 |
| 2025-10-06 | 21.28 | $15.51 | 74602 |
| 2025-10-03 | 21.44 | $15.50 | 142847 |
| 2025-10-02 | 21.96 | $15.35 | 211323 |
| 2025-10-01 | 22.51 | $15.48 | 117600 |
| 2025-09-30 | 23.02 | $15.60 | 93322 |
| 2025-09-29 | 23.32 | $15.48 | 92904 |
| 2025-09-26 | 23.64 | $15.50 | 97402 |
| 2025-09-25 | 24.26 | $15.69 | 81000 |
| 2025-09-24 | 24.36 | $16.32 | 108600 |
| 2025-09-23 | 23.67 | $16.17 | 103800 |
| 2025-09-22 | 23.09 | $16.05 | 85600 |
| 2025-09-19 | 22.26 | $15.82 | 48104 |
| 2025-09-18 | 21.63 | $15.96 | 68302 |
| 2025-09-17 | 20.92 | $15.94 | 90428 |
| 2025-09-16 | 20.13 | $15.97 | 48246 |
| 2025-09-15 | 19.44 | $15.67 | 97900 |
| 2025-09-12 | 18.72 | $15.60 | 87300 |
| 2025-09-11 | 18.26 | $15.71 | 165142 |
| 2025-09-10 | 17.79 | $15.19 | 41500 |
| 2025-09-09 | 17.50 | $15.57 | 120300 |
| 2025-09-08 | 16.80 | $15.61 | 235000 |
| 2025-09-05 | 16.06 | $15.04 | 77340 |
| 2025-09-04 | 16.79 | $14.88 | 48203 |
| 2025-09-03 | 17.54 | $15.06 | 89718 |
| 2025-09-02 | 18.38 | $15.03 | 101949 |
| 2025-08-29 | 19.15 | $15.18 | 39600 |
| 2025-08-28 | 20.01 | $15.27 | 44200 |
| 2025-08-27 | 20.91 | $15.10 | 31946 |
| 2025-08-26 | 21.86 | $15.04 | 128900 |
| 2025-08-25 | 22.74 | $15.07 | 61347 |
| 2025-08-22 | 23.92 | $14.98 | 43848 |
| 2025-08-21 | 25.15 | $14.92 | 60444 |
| 2025-08-20 | 26.32 | $14.96 | 76900 |
| 2025-08-19 | 27.53 | $14.95 | 66100 |
| 2025-08-18 | 28.80 | $15.25 | 89342 |
| 2025-08-15 | 30.31 | $15.06 | 89100 |
| 2025-08-14 | 31.90 | $15.42 | 217049 |
| 2025-08-13 | 33.45 | $14.92 | 146032 |
| 2025-08-12 | 34.15 | $14.70 | 70802 |
| 2025-08-11 | 34.77 | $14.74 | 79900 |
| 2025-08-08 | 35.37 | $14.75 | 62200 |
| 2025-08-07 | 35.94 | $14.85 | 95900 |
| 2025-08-06 | 36.57 | $14.70 | 157430 |
| 2025-08-05 | 37.26 | $14.50 | 149828 |
| 2025-08-04 | 37.39 | $14.26 | 126400 |
| 2025-08-01 | 37.01 | $13.68 | 133427 |
| 2025-07-31 | 35.83 | $13.70 | 129700 |
| 2025-07-30 | 34.62 | $13.93 | 136303 |
| 2025-07-29 | 33.42 | $14.18 | 176192 |
| 2025-07-28 | 32.25 | $13.83 | 327200 |
| 2025-07-25 | 31.02 | $14.47 | 70006 |
| 2025-07-24 | 30.24 | $14.63 | 104400 |
| 2025-07-23 | 29.54 | $15.02 | 102133 |
| 2025-07-22 | 28.97 | $15.07 | 161471 |
| 2025-07-21 | 28.03 | $15.03 | 93327 |
| 2025-07-18 | 27.12 | $15.15 | 146500 |
| 2025-07-17 | 26.30 | $15.14 | 89341 |
| 2025-07-16 | 25.05 | $15.26 | 57800 |
| 2025-07-15 | 23.85 | $15.53 | 85700 |
| 2025-07-14 | 22.72 | $15.44 | 92227 |
| 2025-07-11 | 21.20 | $15.66 | 56022 |
| 2025-07-10 | 19.76 | $16.02 | 68538 |
| 2025-07-09 | 18.48 | $16.36 | 74400 |
| 2025-07-08 | 17.31 | $16.50 | 128100 |
| 2025-07-07 | 16.23 | $17.04 | 82836 |
| 2025-07-03 | 15.48 | $17.49 | 100732 |
| 2025-07-02 | 15.06 | $17.54 | 55900 |
| 2025-07-01 | 14.74 | $18.04 | 98100 |
| 2025-06-30 | 14.87 | $17.86 | 80323 |
| 2025-06-27 | 14.57 | $17.57 | 39521 |
| 2025-06-26 | 14.04 | $17.62 | 71701 |
| 2025-06-25 | 13.34 | $17.39 | 46711 |
| 2025-06-24 | 12.61 | $17.66 | 50291 |
| 2025-06-23 | 11.99 | $17.48 | 94900 |
| 2025-06-20 | 11.13 | $17.23 | 203679 |
| 2025-06-18 | 10.23 | $18.34 | 195800 |
| 2025-06-17 | 10.52 | $18.50 | 137300 |
| 2025-06-16 | 10.80 | $18.29 | 115412 |
| 2025-06-13 | 11.07 | $18.11 | 377817 |
| 2025-06-12 | 11.07 | $17.99 | 95500 |
| 2025-06-11 | 11.15 | $17.99 | 86600 |
| 2025-06-10 | 10.74 | $17.76 | 270800 |
| 2025-06-09 | 10.10 | $17.55 | 116500 |
| 2025-06-06 | 9.42 | $17.52 | 49410 |
| 2025-06-05 | 9.19 | $17.80 | 63000 |
| 2025-06-04 | 9.24 | $17.94 | 97600 |
| 2025-06-03 | 9.47 | $18.03 | 128800 |
| 2025-06-02 | 9.81 | $18.52 | 112701 |
| 2025-05-30 | 10.17 | $18.23 | 136921 |
| 2025-05-29 | 10.17 | $18.16 | 82205 |
| 2025-05-28 | 10.28 | $18.31 | 82133 |
| 2025-05-27 | 10.50 | $18.36 | 123634 |
| 2025-05-23 | 10.88 | $18.87 | 104700 |
| 2025-05-22 | 11.16 | $18.91 | 83112 |
| 2025-05-21 | 11.64 | $18.66 | 144900 |
| 2025-05-20 | 12.15 | $18.50 | 110543 |
| 2025-05-19 | 12.32 | $18.81 | 126300 |
| 2025-05-16 | 12.86 | $19.49 | 74026 |
| 2025-05-15 | 13.15 | $19.35 | 81117 |
| 2025-05-14 | 13.60 | $19.00 | 227432 |
| 2025-05-13 | 13.87 | $19.22 | 239739 |
| 2025-05-12 | 14.21 | $19.43 | 359745 |
| 2025-05-09 | 14.56 | $19.61 | 201700 |
| 2025-05-08 | 14.02 | $19.40 | 307200 |
| 2025-05-07 | 13.67 | $19.52 | 202100 |
| 2025-05-06 | 13.07 | $19.06 | 141600 |
| 2025-05-05 | 12.82 | $18.95 | 60900 |
| 2025-05-02 | 12.27 | $19.12 | 123518 |
| 2025-05-01 | 11.37 | $19.38 | 71700 |
| 2025-04-30 | 10.53 | $19.00 | 213600 |
| 2025-04-29 | 10.06 | $19.08 | 108524 |
| 2025-04-28 | 9.57 | $18.71 | 83900 |
| 2025-04-25 | 9.41 | $18.58 | 211000 |
| 2025-04-24 | 9.41 | $18.10 | 223210 |
| 2025-04-23 | 9.53 | $18.40 | 135619 |
| 2025-04-22 | 9.58 | $18.39 | 98129 |
| 2025-04-21 | 9.80 | $17.99 | 183500 |
| 2025-04-17 | 10.14 | $18.20 | 67200 |
| 2025-04-16 | 10.32 | $17.98 | 67204 |
| 2025-04-15 | 10.84 | $17.93 | 50021 |
| 2025-04-14 | 11.31 | $17.96 | 50400 |
| 2025-04-11 | 11.79 | $17.71 | 57008 |
| 2025-04-10 | 12.20 | $17.58 | 66500 |
| 2025-04-09 | 12.34 | $17.71 | 84775 |
| 2025-04-08 | 12.49 | $16.61 | 84800 |
| 2025-04-07 | 12.41 | $16.99 | 89200 |
| 2025-04-04 | 12.34 | $17.08 | 132500 |
| 2025-04-03 | 12.74 | $17.97 | 89829 |
| 2025-04-02 | 12.92 | $18.41 | 71400 |
| 2025-04-01 | 12.82 | $18.07 | 133800 |
| 2025-03-31 | 12.92 | $17.93 | 117500 |
| 2025-03-28 | 13.27 | $17.87 | 83400 |
| 2025-03-27 | 13.62 | $18.00 | 108100 |
| 2025-03-26 | 13.78 | $17.94 | 91738 |
| 2025-03-25 | 13.87 | $18.07 | 95300 |
| 2025-03-24 | 13.85 | $17.84 | 66500 |
| 2025-03-21 | 13.89 | $17.93 | 101908 |
| 2025-03-20 | 13.95 | $17.99 | 80706 |
| 2025-03-19 | 14.06 | $18.00 | 128317 |
| 2025-03-18 | 13.99 | $18.01 | 118024 |
| 2025-03-17 | 14.06 | $17.95 | 71726 |
| 2025-03-14 | 13.64 | $18.03 | 208500 |
| 2025-03-13 | 13.21 | $16.22 | 61496 |
| 2025-03-12 | 13.12 | $16.15 | 118500 |
| 2025-03-11 | 12.89 | $15.89 | 141300 |
| 2025-03-10 | 12.65 | $16.97 | 86200 |
| 2025-03-07 | 13.00 | $17.13 | 76422 |
| 2025-03-06 | 13.53 | $16.64 | 120944 |
| 2025-03-05 | 13.97 | $16.91 | 94500 |
| 2025-03-04 | 14.44 | $16.43 | 101203 |
| 2025-03-03 | 14.38 | $16.45 | 105200 |
| 2025-02-28 | 14.82 | $16.76 | 109136 |
| 2025-02-27 | 15.47 | $16.99 | 86400 |
| 2025-02-26 | 16.16 | $16.80 | 89132 |
| 2025-02-25 | 16.63 | $17.27 | 99217 |
| 2025-02-24 | 16.66 | $16.97 | 71400 |
| 2025-02-21 | 16.74 | $17.35 | 64918 |
| 2025-02-20 | 16.39 | $17.51 | 94800 |
| 2025-02-19 | 15.77 | $17.99 | 146839 |
| 2025-02-18 | 14.87 | $17.73 | 118847 |
| 2025-02-14 | 13.96 | $17.68 | 101200 |
| 2025-02-13 | 13.18 | $17.35 | 110100 |
| 2025-02-12 | 12.73 | $16.82 | 100911 |
| 2025-02-11 | 12.61 | $16.80 | 134200 |
| 2025-02-10 | 12.64 | $16.60 | 119038 |
| 2025-02-07 | 12.65 | $16.58 | 104802 |
| 2025-02-06 | 12.77 | $16.68 | 120830 |
| 2025-02-05 | 12.98 | $15.90 | 89500 |
| 2025-02-04 | 13.48 | $16.47 | 93719 |
| 2025-02-03 | 13.65 | $16.15 | 79900 |
| 2025-01-31 | 14.24 | $16.15 | 140100 |
| 2025-01-30 | 14.72 | $16.84 | 109100 |
| 2025-01-29 | 14.42 | $16.38 | 97505 |
| 2025-01-28 | 14.49 | $16.46 | 138804 |
| 2025-01-27 | 14.13 | $16.61 | 123100 |
| 2025-01-24 | 14.01 | $16.37 | 116943 |
| 2025-01-23 | 14.12 | $15.84 | 103003 |
| 2025-01-22 | 14.59 | $15.74 | 77227 |
| 2025-01-21 | 15.33 | $15.66 | 55100 |
| 2025-01-17 | 15.91 | $15.74 | 68702 |
| 2025-01-16 | 16.51 | $15.65 | 71100 |
| 2025-01-15 | 17.00 | $15.64 | 85600 |
| 2025-01-14 | 17.25 | $15.21 | 57833 |
| 2025-01-13 | 17.26 | $15.20 | 88000 |
| 2025-01-10 | 16.98 | $14.95 | 110501 |
| 2025-01-08 | 16.58 | $15.08 | 149444 |
| 2025-01-07 | 16.24 | $15.03 | 66500 |
| 2025-01-06 | 15.83 | $14.88 | 65120 |
| 2025-01-03 | 15.41 | $15.00 | 71100 |
| 2025-01-02 | 15.10 | $15.63 | 69237 |
| 2024-12-31 | 15.39 | $15.88 | 98100 |
| 2024-12-30 | 15.95 | $15.78 | 103500 |
| 2024-12-27 | 16.33 | $15.85 | 83503 |
| 2024-12-26 | 16.74 | $15.91 | 87638 |
| 2024-12-24 | 17.08 | $15.57 | 49040 |
| 2024-12-23 | 17.07 | $15.50 | 76235 |
| 2024-12-20 | 16.77 | $15.50 | 118410 |
| 2024-12-19 | 16.45 | $15.24 | 105536 |
| 2024-12-18 | 15.58 | $14.58 | 127100 |
| 2024-12-17 | 14.56 | $15.13 | 175500 |
| 2024-12-16 | 13.83 | $15.33 | 141720 |
| 2024-12-13 | 13.31 | $15.64 | 129300 |
| 2024-12-12 | 13.03 | $15.67 | 112238 |
| 2024-12-11 | 12.75 | $16.09 | 154740 |
| 2024-12-10 | 12.68 | $16.05 | 92636 |
| 2024-12-09 | 12.55 | $16.03 | 121032 |
| 2024-12-06 | 12.47 | $16.11 | 134300 |
| 2024-12-05 | 12.39 | $16.40 | 99700 |
| 2024-12-04 | 12.44 | $16.18 | 67300 |
| 2024-12-03 | 12.01 | $15.96 | 317149 |
| 2024-12-02 | 11.52 | $16.59 | 140445 |
| 2024-11-29 | 12.09 | $16.23 | 71536 |
| 2024-11-27 | 12.36 | $16.73 | 79100 |
| 2024-11-26 | 12.80 | $17.05 | 94200 |
| 2024-11-25 | 13.36 | $16.86 | 64900 |
| 2024-11-22 | 14.06 | $16.74 | 86300 |
| 2024-11-21 | 14.61 | $16.26 | 78301 |
| 2024-11-20 | 14.74 | $16.36 | 67933 |
| 2024-11-19 | 14.73 | $16.27 | 75940 |
| 2024-11-18 | 14.72 | $16.43 | 181903 |
| 2024-11-15 | 14.70 | $16.01 | 203207 |
| 2024-11-14 | 14.29 | $16.16 | 215401 |
| 2024-11-13 | 13.85 | $17.30 | 149223 |
| 2024-11-12 | 13.86 | $17.52 | 108039 |
| 2024-11-11 | 13.59 | $17.96 | 110809 |
| 2024-11-08 | 12.74 | $17.77 | 105900 |
| 2024-11-07 | 12.00 | $17.84 | 210600 |
| 2024-11-06 | 10.86 | $17.89 | 152636 |
| 2024-11-05 | 9.66 | $18.09 | 81132 |
| 2024-11-04 | 8.71 | $17.63 | 107940 |
| 2024-11-01 | 8.09 | $17.17 | 123952 |
| 2024-10-31 | 7.79 | $16.76 | 148900 |
| 2024-10-30 | 8.18 | $16.85 | 95748 |
| 2024-10-29 | 8.60 | $16.78 | 71113 |
| 2024-10-28 | 8.94 | $16.73 | 87900 |
| 2024-10-25 | 9.29 | $16.56 | 88800 |
| 2024-10-24 | 9.67 | $16.96 | 112820 |
| 2024-10-23 | 10.07 | $16.80 | 209914 |
| 2024-10-22 | 10.42 | $16.40 | 196200 |
| 2024-10-21 | 10.17 | $16.47 | 114032 |
| 2024-10-18 | 10.03 | $16.34 | 116100 |
| 2024-10-17 | 10.01 | $16.61 | 123700 |
| 2024-10-16 | 9.96 | $16.35 | 189300 |
| 2024-10-15 | 10.01 | $16.51 | 145415 |
| 2024-10-14 | 10.28 | $16.52 | 116648 |
| 2024-10-11 | 10.28 | $16.27 | 155000 |
| 2024-10-10 | 9.90 | $16.02 | 120116 |
| 2024-10-09 | 9.62 | $16.34 | 123500 |
| 2024-10-08 | 9.65 | $16.54 | 117800 |
| 2024-10-07 | 9.85 | $16.85 | 117800 |
| 2024-10-04 | 10.26 | $16.94 | 168335 |
| 2024-10-03 | 10.77 | $16.73 | 95400 |
| 2024-10-02 | 11.32 | $17.13 | 127212 |
| 2024-10-01 | 11.55 | $17.29 | 100300 |
| 2024-09-30 | 12.11 | $17.07 | 136600 |
| 2024-09-27 | 12.68 | $17.06 | 103600 |
| 2024-09-26 | 13.16 | $17.06 | 94100 |
| 2024-09-25 | 13.68 | $16.52 | 124900 |
| 2024-09-24 | 13.90 | $16.54 | 111100 |
| 2024-09-23 | 14.09 | $16.16 | 111313 |
| 2024-09-20 | 14.01 | $16.40 | 113300 |
| 2024-09-19 | 14.18 | $16.83 | 97718 |
| 2024-09-18 | 14.50 | $16.43 | 103600 |
| 2024-09-17 | 14.66 | $16.65 | 118800 |
| 2024-09-16 | 14.92 | $16.50 | 162600 |
| 2024-09-13 | 15.16 | $16.25 | 354100 |
| 2024-09-12 | 15.31 | $16.18 | 161809 |
| 2024-09-11 | 14.97 | $15.88 | 149741 |
| 2024-09-10 | 14.30 | $15.74 | 132400 |
| 2024-09-09 | 13.67 | $16.09 | 110249 |
| 2024-09-06 | 13.23 | $16.15 | 127900 |
| 2024-09-05 | 12.81 | $16.89 | 144745 |
| 2024-09-04 | 12.85 | $16.80 | 182400 |
| 2024-09-03 | 12.89 | $16.52 | 236400 |
| 2024-08-30 | 12.63 | $16.30 | 658234 |
| 2024-08-29 | 12.49 | $17.30 | 123900 |
| 2024-08-28 | 13.14 | $17.29 | 180942 |
| 2024-08-27 | 13.83 | $18.05 | 141030 |
| 2024-08-26 | 14.16 | $17.90 | 79900 |
| 2024-08-23 | 14.19 | $18.17 | 59729 |
| 2024-08-22 | 13.99 | $18.17 | 81019 |
| 2024-08-21 | 13.78 | $18.47 | 67140 |
| 2024-08-20 | 13.17 | $18.47 | 120300 |
| 2024-08-19 | 12.52 | $18.57 | 58413 |
| 2024-08-16 | 11.84 | $18.26 | 94912 |
| 2024-08-15 | 11.13 | $18.92 | 216000 |
| 2024-08-14 | 10.38 | $17.75 | 100800 |
| 2024-08-13 | 10.68 | $17.63 | 162503 |
| 2024-08-12 | 11.02 | $17.47 | 101200 |
| 2024-08-09 | 11.49 | $17.76 | 62800 |
| 2024-08-08 | 12.09 | $17.16 | 162700 |
| 2024-08-07 | 12.36 | $16.82 | 97549 |
| 2024-08-06 | 12.76 | $16.56 | 228100 |
| 2024-08-05 | 12.64 | $16.88 | 152242 |
| 2024-08-02 | 12.51 | $17.31 | 130700 |
| 2024-08-01 | 13.16 | $17.60 | 171417 |
| 2024-07-31 | 13.59 | $17.95 | 74800 |
| 2024-07-30 | 13.43 | $17.92 | 99600 |
| 2024-07-29 | 13.49 | $17.87 | 108702 |
| 2024-07-26 | 13.55 | $18.05 | 125630 |
| 2024-07-25 | 13.56 | $17.72 | 127600 |
| 2024-07-24 | 13.79 | $17.87 | 65728 |
| 2024-07-23 | 13.74 | $18.18 | 96620 |
| 2024-07-22 | 13.40 | $18.48 | 106411 |
| 2024-07-19 | 13.17 | $17.73 | 111936 |
| 2024-07-18 | 13.19 | $17.74 | 151900 |
| 2024-07-17 | 13.21 | $18.44 | 122900 |
| 2024-07-16 | 12.54 | $18.87 | 134800 |
| 2024-07-15 | 11.86 | $17.73 | 116109 |
| 2024-07-12 | 11.89 | $17.81 | 119000 |
| 2024-07-11 | 11.91 | $17.71 | 111124 |
| 2024-07-10 | 12.00 | $17.62 | 112438 |
| 2024-07-09 | 12.14 | $17.73 | 166600 |
| 2024-07-08 | 12.23 | $17.38 | 139300 |
| 2024-07-05 | 12.57 | $16.98 | 263637 |
| 2024-07-03 | 13.14 | $17.14 | 116200 |
| 2024-07-02 | 13.62 | $17.03 | 152000 |
| 2024-07-01 | 14.30 | $17.06 | 142235 |
| 2024-06-28 | 14.62 | $17.65 | 178413 |
| 2024-06-27 | 14.77 | $17.32 | 75714 |
| 2024-06-26 | 15.21 | $17.11 | 138529 |
| 2024-06-25 | 15.85 | $16.76 | 177940 |
| 2024-06-24 | 16.68 | $16.79 | 202521 |
| 2024-06-21 | 17.48 | $16.64 | 473600 |
| 2024-06-20 | 18.08 | $16.61 | 114033 |
| 2024-06-18 | 18.83 | $17.24 | 93657 |
| 2024-06-17 | 19.43 | $17.29 | 216500 |
| 2024-06-14 | 19.71 | $17.03 | 307200 |
| 2024-06-13 | 20.53 | $16.07 | 74811 |
| 2024-06-12 | 20.82 | $16.10 | 126800 |
| 2024-06-11 | 21.13 | $16.44 | 222100 |
| 2024-06-10 | 21.12 | $15.87 | 91700 |
| 2024-06-07 | 21.20 | $16.19 | 112439 |
| 2024-06-06 | 21.48 | $16.10 | 250900 |
| 2024-06-05 | 21.39 | $15.79 | 83049 |
| 2024-06-04 | 21.14 | $15.76 | 87628 |
| 2024-06-03 | 20.89 | $16.37 | 95847 |
| 2024-05-31 | 21.02 | $16.65 | 53904 |
| 2024-05-30 | 21.23 | $16.92 | 57904 |
| 2024-05-29 | 21.73 | $17.15 | 97945 |
| 2024-05-28 | 22.51 | $17.71 | 118900 |
| 2024-05-24 | 23.69 | $18.33 | 109436 |
| 2024-05-23 | 24.32 | $18.51 | 102100 |
| 2024-05-22 | 24.79 | $18.60 | 76228 |
| 2024-05-21 | 25.14 | $19.45 | 109900 |
| 2024-05-20 | 24.49 | $19.81 | 159600 |
| 2024-05-17 | 23.80 | $19.39 | 114235 |
| 2024-05-16 | 23.25 | $19.14 | 220824 |
| 2024-05-15 | 22.84 | $19.03 | 210842 |
| 2024-05-14 | 22.53 | $18.66 | 181500 |
| 2024-05-13 | 22.20 | $18.49 | 164900 |
| 2024-05-10 | 22.48 | $18.27 | 157600 |
| 2024-05-09 | 22.78 | $18.18 | 116200 |
| 2024-05-08 | 23.91 | $18.62 | 144000 |
| 2024-05-07 | 25.09 | $18.05 | 70900 |
| 2024-05-06 | 25.96 | $17.87 | 65237 |
| 2024-05-03 | 27.00 | $17.97 | 76400 |
| 2024-05-02 | 27.90 | $17.42 | 80000 |
| 2024-05-01 | 28.39 | $17.28 | 93812 |
| 2024-04-30 | 28.79 | $17.23 | 96918 |
| 2024-04-29 | 29.44 | $17.92 | 99100 |
| 2024-04-26 | 30.43 | $17.94 | 77808 |
| 2024-04-25 | 31.41 | $17.35 | 104700 |
| 2024-04-24 | 31.91 | $16.62 | 75300 |
| 2024-04-23 | 31.37 | $16.43 | 121600 |
| 2024-04-22 | 30.46 | $16.28 | 73948 |
| 2024-04-19 | 29.41 | $16.02 | 97636 |
| 2024-04-18 | 27.97 | $16.03 | 186100 |
| 2024-04-17 | 26.47 | $16.27 | 165300 |
| 2024-04-16 | 25.02 | $16.95 | 118500 |
| 2024-04-15 | 23.78 | $16.90 | 95300 |
| 2024-04-12 | 22.47 | $16.96 | 41018 |
| 2024-04-11 | 21.26 | $17.50 | 45400 |
| 2024-04-10 | 20.24 | $17.50 | 81500 |
| 2024-04-09 | 19.18 | $17.86 | 411826 |
| 2024-04-08 | 18.05 | $17.92 | 112445 |
| 2024-04-05 | 17.31 | $18.05 | 136504 |
| 2024-04-04 | 16.48 | $18.13 | 57423 |
| 2024-04-03 | 15.73 | $18.40 | 79200 |
| 2024-04-02 | 14.97 | $18.27 | 73043 |
| 2024-04-01 | 14.12 | $18.53 | 73500 |
| 2024-03-28 | 13.43 | $18.58 | 110200 |
| 2024-03-27 | 12.78 | $18.63 | 283000 |
| 2024-03-26 | 12.06 | $18.73 | 183800 |
| 2024-03-25 | 11.50 | $19.41 | 203509 |
| 2024-03-22 | 11.40 | $20.55 | 103234 |
| 2024-03-21 | 11.77 | $21.13 | 106600 |
| 2024-03-20 | 11.70 | $21.30 | 91800 |
| 2024-03-19 | 11.24 | $21.36 | 130928 |
| 2024-03-18 | 10.74 | $21.69 | 214900 |
| 2024-03-15 | 10.23 | $21.59 | 511928 |
| 2024-03-14 | 9.68 | $20.29 | 278687 |
| 2024-03-13 | 9.75 | $20.90 | 388800 |
| 2024-03-12 | 9.18 | $20.74 | 118920 |
| 2024-03-11 | 9.12 | $20.43 | 53300 |
| 2024-03-08 | 9.25 | $20.71 | 131900 |
| 2024-03-07 | 9.40 | $20.19 | 46900 |
| 2024-03-06 | 9.65 | $20.23 | 45412 |
| 2024-03-05 | 10.12 | $20.29 | 75526 |
| 2024-03-04 | 10.49 | $20.44 | 55727 |
| 2024-03-01 | 10.85 | $20.58 | 77200 |
| 2024-02-29 | 11.22 | $20.64 | 79400 |
| 2024-02-28 | 11.38 | $20.78 | 79200 |
| 2024-02-27 | 11.79 | $20.38 | 35300 |
| 2024-02-26 | 12.24 | $20.05 | 35185 |
| 2024-02-23 | 12.44 | $19.99 | 60121 |
| 2024-02-22 | 12.89 | $20.50 | 105800 |
| 2024-02-21 | 13.36 | $19.69 | 100318 |
| 2024-02-20 | 13.24 | $19.85 | 132124 |
| 2024-02-16 | 13.14 | $19.62 | 100103 |
| 2024-02-15 | 13.17 | $19.95 | 50800 |
| 2024-02-14 | 13.48 | $20.51 | 187232 |
| 2024-02-13 | 14.14 | $20.28 | 42034 |
| 2024-02-12 | 14.84 | $21.02 | 85125 |
| 2024-02-09 | 14.99 | $20.90 | 84400 |
| 2024-02-08 | 15.41 | $20.39 | 94919 |
| 2024-02-07 | 16.19 | $19.99 | 85600 |
| 2024-02-06 | 16.50 | $20.23 | 97000 |
| 2024-02-05 | 17.09 | $20.44 | 111115 |
| 2024-02-02 | 17.61 | $20.08 | 124005 |
| 2024-02-01 | 18.21 | $20.59 | 117513 |
| 2024-01-31 | 18.83 | $19.62 | 93747 |
| 2024-01-30 | 18.62 | $19.65 | 122503 |
| 2024-01-29 | 18.38 | $19.65 | 115332 |
| 2024-01-26 | 18.40 | $20.31 | 116051 |
| 2024-01-25 | 19.01 | $20.63 | 117818 |
| 2024-01-24 | 19.61 | $20.25 | 102100 |
| 2024-01-23 | 20.25 | $20.47 | 120014 |
| 2024-01-22 | 20.95 | $20.18 | 287500 |
| 2024-01-19 | 21.69 | $22.37 | 105400 |
| 2024-01-18 | 21.77 | $22.21 | 125534 |
| 2024-01-17 | 21.40 | $21.94 | 156930 |
| 2024-01-16 | 21.24 | $21.36 | 177800 |
| 2024-01-12 | 21.63 | $21.11 | 135000 |
| 2024-01-11 | 21.81 | $21.12 | 159900 |
| 2024-01-10 | 22.29 | $20.91 | 119345 |
| 2024-01-09 | 23.00 | $20.81 | 94900 |
| 2024-01-08 | 23.50 | $21.15 | 234600 |
| 2024-01-05 | 24.03 | $20.83 | 232635 |
| 2024-01-04 | 24.69 | $21.02 | 135551 |
| 2024-01-03 | 25.23 | $21.46 | 113503 |
| 2024-01-02 | 25.70 | $21.29 | 123717 |
| 2023-12-29 | 25.97 | $21.93 | 109300 |
| 2023-12-28 | 25.60 | $21.76 | 74247 |
| 2023-12-27 | 25.21 | $21.97 | 190200 |
| 2023-12-26 | 24.33 | $22.11 | 197724 |
| 2023-12-22 | 23.39 | $21.76 | 218127 |
| 2023-12-21 | 22.72 | $21.72 | 79444 |
| 2023-12-20 | 22.10 | $21.41 | 136700 |
| 2023-12-19 | 21.42 | $21.74 | 88000 |
| 2023-12-18 | 20.79 | $21.22 | 79316 |
| 2023-12-15 | 20.44 | $21.20 | 282400 |
| 2023-12-14 | 20.06 | $21.05 | 207600 |
| 2023-12-13 | 19.67 | $21.30 | 169200 |
| 2023-12-12 | 19.49 | $21.01 | 195700 |
| 2023-12-11 | 19.40 | $21.10 | 226244 |
| 2023-12-08 | 19.12 | $21.36 | 300629 |
| 2023-12-07 | 18.55 | $21.78 | 202925 |
| 2023-12-06 | 17.94 | $21.11 | 287315 |
| 2023-12-05 | 17.55 | $20.51 | 95400 |
| 2023-12-04 | 17.73 | $20.50 | 106723 |
| 2023-12-01 | 17.81 | $20.45 | 97200 |
| 2023-11-30 | 17.89 | $20.46 | 142048 |
| 2023-11-29 | 17.95 | $20.56 | 229600 |
| 2023-11-28 | 18.01 | $20.22 | 207600 |
| 2023-11-27 | 18.50 | $20.23 | 335700 |
| 2023-11-24 | 19.09 | $20.33 | 187300 |
| 2023-11-22 | 19.15 | $20.01 | 332600 |
| 2023-11-21 | 19.38 | $19.48 | 309600 |
| 2023-11-20 | 19.89 | $19.40 | 305229 |
| 2023-11-17 | 20.51 | $18.94 | 268000 |
| 2023-11-16 | 21.46 | $18.34 | 220800 |
| 2023-11-15 | 22.22 | $18.63 | 244800 |
| 2023-11-14 | 23.04 | $18.02 | 797707 |
| 2023-11-13 | 23.37 | $17.60 | 209100 |
| 2023-11-10 | 22.78 | $17.44 | 104273 |
| 2023-11-09 | 22.39 | $17.09 | 121200 |
| 2023-11-08 | 21.69 | $17.31 | 158100 |
| 2023-11-07 | 20.59 | $17.49 | 120100 |
| 2023-11-06 | 19.50 | $17.16 | 102010 |
| 2023-11-03 | 18.60 | $17.10 | 198500 |
| 2023-11-02 | 17.31 | $17.16 | 261900 |
| 2023-11-01 | 16.03 | $16.66 | 205210 |
| 2023-10-31 | 15.31 | $16.10 | 118900 |
| 2023-10-30 | 14.98 | $16.24 | 247700 |
| 2023-10-27 | 14.51 | $16.01 | 269100 |
| 2023-10-26 | 14.08 | $16.24 | 89342 |
| 2023-10-25 | 13.74 | $16.01 | 99526 |
| 2023-10-24 | 13.60 | $15.85 | 93900 |
| 2023-10-23 | 13.54 | $15.56 | 119600 |
| 2023-10-20 | 13.70 | $15.41 | 96000 |
| 2023-10-19 | 14.22 | $15.48 | 98300 |
| 2023-10-18 | 14.51 | $15.46 | 245500 |
| 2023-10-17 | 14.69 | $15.80 | 156149 |
| 2023-10-16 | 14.68 | $15.83 | 292307 |
| 2023-10-13 | 14.66 | $15.40 | 334345 |
| 2023-10-12 | 14.73 | $15.43 | 168134 |
| 2023-10-11 | 15.34 | $15.59 | 124125 |
| 2023-10-10 | 15.81 | $15.21 | 109200 |
| 2023-10-09 | 16.53 | $14.80 | 163843 |
| 2023-10-06 | 16.92 | $14.93 | 119720 |
| 2023-10-05 | 17.34 | $14.82 | 65300 |
| 2023-10-04 | 18.02 | $15.38 | 161200 |
| 2023-10-03 | 18.95 | $15.02 | 60500 |
| 2023-10-02 | 19.92 | $15.61 | 123620 |
| 2023-09-29 | 20.41 | $15.80 | 180633 |
| 2023-09-28 | 20.92 | $16.05 | 117529 |
| 2023-09-27 | 21.23 | $15.75 | 175800 |
| 2023-09-26 | 21.93 | $15.56 | 175407 |
| 2023-09-25 | 22.32 | $16.01 | 217700 |
| 2023-09-22 | 22.74 | $15.39 | 118439 |
| 2023-09-21 | 23.70 | $15.45 | 125811 |
| 2023-09-20 | 24.61 | $15.99 | 99119 |
| 2023-09-19 | 25.05 | $15.59 | 79516 |
| 2023-09-18 | 25.77 | $15.89 | 136100 |
| 2023-09-15 | 26.52 | $15.68 | 148804 |
| 2023-09-14 | 27.00 | $16.05 | 130823 |
| 2023-09-13 | 27.06 | $16.55 | 165805 |
| 2023-09-12 | 26.46 | $16.82 | 293300 |
| 2023-09-11 | 25.25 | $16.86 | 516330 |
| 2023-09-08 | 24.07 | $16.01 | 163807 |
| 2023-09-07 | 23.51 | $15.34 | 106701 |
| 2023-09-06 | 23.11 | $15.69 | 162800 |
| 2023-09-05 | 22.49 | $15.85 | 248200 |
| 2023-09-01 | 21.84 | $15.97 | 346324 |
| 2023-08-31 | 20.87 | $15.07 | 192300 |
| 2023-08-30 | 20.66 | $15.31 | 116731 |
| 2023-08-29 | 20.44 | $15.11 | 538100 |
| 2023-08-28 | 20.20 | $14.66 | 354800 |
| 2023-08-25 | 21.22 | $14.54 | 159300 |
| 2023-08-24 | 22.32 | $14.68 | 191100 |
| 2023-08-23 | 22.94 | $14.71 | 168100 |
| 2023-08-22 | 23.62 | $14.65 | 144548 |
| 2023-08-21 | 24.57 | $14.59 | 82044 |
| 2023-08-18 | 25.55 | $14.76 | 266642 |
| 2023-08-17 | 26.69 | $14.57 | 184030 |
| 2023-08-16 | 28.09 | $14.65 | 211630 |
| 2023-08-15 | 29.27 | $15.10 | 264704 |
| 2023-08-14 | 30.32 | $15.07 | 132048 |
| 2023-08-11 | 30.86 | $15.28 | 171600 |
| 2023-08-10 | 31.40 | $15.52 | 159200 |
| 2023-08-09 | 31.47 | $15.29 | 185239 |
| 2023-08-08 | 31.85 | $15.36 | 153400 |
| 2023-08-07 | 32.35 | $15.23 | 120400 |
| 2023-08-04 | 32.68 | $15.41 | 72113 |
| 2023-08-03 | 32.62 | $15.54 | 78800 |
| 2023-08-02 | 32.18 | $15.55 | 111913 |
| 2023-08-01 | 31.68 | $16.01 | 169536 |
| 2023-07-31 | 31.15 | $15.73 | 185500 |
| 2023-07-28 | 30.79 | $15.68 | 160900 |
| 2023-07-27 | 30.60 | $15.45 | 279322 |
| 2023-07-26 | 30.49 | $15.59 | 156200 |
| 2023-07-25 | 30.38 | $15.73 | 281000 |
| 2023-07-24 | 30.01 | $15.44 | 240800 |
| 2023-07-21 | 29.68 | $15.88 | 152518 |
| 2023-07-20 | 28.83 | $15.73 | 155913 |
| 2023-07-19 | 28.07 | $15.71 | 226300 |
| 2023-07-18 | 26.84 | $15.96 | 382015 |
| 2023-07-17 | 25.57 | $15.55 | 319800 |
| 2023-07-14 | 24.43 | $15.34 | 318522 |
| 2023-07-13 | 23.36 | $15.35 | 271120 |
| 2023-07-12 | 22.24 | $14.87 | 322700 |
| 2023-07-11 | 21.05 | $15.56 | 412310 |
| 2023-07-10 | 19.88 | $14.48 | 247632 |
| 2023-07-07 | 19.03 | $14.66 | 272300 |
| 2023-07-06 | 18.27 | $14.19 | 272024 |
| 2023-07-05 | 17.66 | $14.47 | 307600 |
| 2023-07-03 | 16.77 | $14.02 | 151848 |
| 2023-06-30 | 16.32 | $14.04 | 230609 |
| 2023-06-29 | 15.84 | $13.91 | 150100 |
| 2023-06-28 | 15.53 | $13.39 | 188100 |
| 2023-06-27 | 15.48 | $13.28 | 189700 |
| 2023-06-26 | 15.54 | $13.49 | 252623 |
| 2023-06-23 | 15.49 | $13.80 | 170409 |
| 2023-06-22 | 15.54 | $13.86 | 174300 |
| 2023-06-21 | 15.17 | $13.88 | 209244 |
| 2023-06-20 | 14.77 | $13.16 | 384100 |
| 2023-06-16 | 15.10 | $13.25 | 372107 |
| 2023-06-15 | 15.45 | $13.30 | 180137 |
| 2023-06-14 | 15.25 | $13.14 | 156414 |
| 2023-06-13 | 15.12 | $13.17 | 156425 |
| 2023-06-12 | 14.42 | $13.03 | 110800 |
| 2023-06-09 | 13.89 | $12.88 | 73800 |
| 2023-06-08 | 13.43 | $12.84 | 226011 |
| 2023-06-07 | 12.95 | $12.65 | 139900 |
| 2023-06-06 | 12.56 | $12.65 | 209600 |
| 2023-06-05 | 12.16 | $12.42 | 143834 |
| 2023-06-02 | 12.07 | $12.58 | 123819 |
| 2023-06-01 | 11.98 | $11.84 | 107904 |
| 2023-05-31 | 12.37 | $11.73 | 411429 |
| 2023-05-30 | 12.78 | $12.07 | 168800 |
| 2023-05-26 | 12.67 | $12.65 | 181907 |
| 2023-05-25 | 11.75 | $12.70 | 440248 |
| 2023-05-24 | 10.79 | $11.85 | 373644 |
| 2023-05-23 | 11.00 | $11.84 | 199007 |
| 2023-05-22 | 10.94 | $11.87 | 159424 |
| 2023-05-19 | 10.98 | $11.89 | 398500 |
| 2023-05-18 | 11.03 | $11.58 | 280114 |
| 2023-05-17 | 11.44 | $11.31 | 65600 |
| 2023-05-16 | 11.87 | $11.39 | 102314 |
| 2023-05-15 | 12.43 | $11.60 | 77125 |
| 2023-05-12 | 12.94 | $11.56 | 90500 |
| 2023-05-11 | 13.50 | $11.22 | 243626 |
| 2023-05-10 | 13.78 | $11.27 | 173204 |
| 2023-05-09 | 14.39 | $11.48 | 155300 |
| 2023-05-08 | 15.04 | $11.06 | 509500 |
| 2023-05-05 | 15.44 | $11.36 | 176400 |
| 2023-05-04 | 15.86 | $10.77 | 112600 |
| 2023-05-03 | 15.88 | $11.12 | 141544 |
| 2023-05-02 | 16.28 | $11.59 | 101941 |
| 2023-05-01 | 17.03 | $11.72 | 102628 |
| 2023-04-28 | 17.86 | $11.51 | 175500 |
| 2023-04-27 | 18.73 | $11.58 | 178600 |
| 2023-04-26 | 19.54 | $11.76 | 155320 |
| 2023-04-25 | 20.53 | $11.89 | 250500 |
| 2023-04-24 | 21.52 | $12.41 | 246937 |
| 2023-04-21 | 22.36 | $12.09 | 128200 |
| 2023-04-20 | 23.40 | $12.05 | 148600 |
| 2023-04-19 | 24.52 | $12.19 | 150341 |
| 2023-04-18 | 25.79 | $12.44 | 221628 |
| 2023-04-17 | 27.03 | $12.65 | 547202 |
| 2023-04-14 | 28.01 | $13.54 | 255300 |
| 2023-04-13 | 28.54 | $13.20 | 364634 |
| 2023-04-12 | 29.39 | $12.90 | 327000 |
| 2023-04-11 | 30.46 | $12.30 | 356044 |
| 2023-04-10 | 32.04 | $11.69 | 305116 |
| 2023-04-06 | 33.20 | $11.01 | 386800 |
| 2023-04-05 | 33.64 | $10.60 | 196226 |
| 2023-04-04 | 34.11 | $10.32 | 133600 |
| 2023-04-03 | 33.94 | $10.68 | 136746 |
| 2023-03-31 | 34.02 | $11.16 | 186032 |
| 2023-03-30 | 34.38 | $11.04 | 254249 |
| 2023-03-29 | 34.12 | $10.76 | 290830 |
| 2023-03-28 | 33.72 | $10.85 | 178800 |
| 2023-03-27 | 33.33 | $10.68 | 243703 |
| 2023-03-24 | 32.88 | $10.61 | 627500 |
| 2023-03-23 | 32.41 | $9.96 | 456600 |
| 2023-03-22 | 31.28 | $10.74 | 175676 |
| 2023-03-21 | 30.68 | $10.89 | 180600 |
| 2023-03-20 | 30.15 | $10.79 | 283741 |
| 2023-03-17 | 29.32 | $10.63 | 223900 |
| 2023-03-16 | 28.57 | $11.03 | 314700 |
| 2023-03-15 | 27.83 | $10.85 | 341900 |
| 2023-03-14 | 27.04 | $11.08 | 193100 |
| 2023-03-13 | 26.41 | $11.24 | 145092 |
| 2023-03-10 | 25.89 | $11.77 | 163000 |
| 2023-03-09 | 25.57 | $12.01 | 258439 |
| 2023-03-08 | 25.52 | $12.30 | 191700 |
| 2023-03-07 | 25.57 | $12.15 | 220209 |
| 2023-03-06 | 25.18 | $12.19 | 260100 |
| 2023-03-03 | 24.92 | $11.84 | 289300 |
| 2023-03-02 | 24.37 | $11.42 | 143102 |
| 2023-03-01 | 23.24 | $11.50 | 244800 |
| 2023-02-28 | 22.11 | $11.58 | 203401 |
| 2023-02-27 | 20.77 | $11.55 | 259700 |
| 2023-02-24 | 19.36 | $12.04 | 187806 |
| 2023-02-23 | 18.16 | $12.21 | 367500 |
| 2023-02-22 | 16.97 | $11.97 | 315300 |
| 2023-02-21 | 15.71 | $12.86 | 137921 |
| 2023-02-17 | 14.94 | $13.11 | 115100 |
| 2023-02-16 | 14.26 | $13.47 | 122800 |
| 2023-02-15 | 13.73 | $13.71 | 108741 |
| 2023-02-14 | 13.17 | $13.56 | 138230 |
| 2023-02-13 | 12.70 | $13.70 | 155404 |
| 2023-02-10 | 11.99 | $13.67 | 285200 |
| 2023-02-09 | 11.09 | $13.17 | 301960 |
| 2023-02-08 | 10.28 | $13.75 | 159416 |
| 2023-02-07 | 9.73 | $13.83 | 345200 |
| 2023-02-06 | 9.14 | $13.74 | 198200 |
| 2023-02-03 | 8.72 | $14.65 | 144110 |
| 2023-02-02 | 8.97 | $15.19 | 170400 |
| 2023-02-01 | 9.12 | $15.53 | 161800 |
| 2023-01-31 | 9.28 | $15.28 | 125300 |
| 2023-01-30 | 9.55 | $15.13 | 89400 |
| 2023-01-27 | 9.90 | $15.53 | 122171 |
| 2023-01-26 | 9.85 | $15.79 | 189041 |
| 2023-01-25 | 9.58 | $15.83 | 210767 |
| 2023-01-24 | 9.48 | $15.69 | 210600 |
| 2023-01-23 | 9.37 | $15.75 | 386156 |
| 2023-01-20 | 9.25 | $15.33 | 280230 |
| 2023-01-19 | 9.61 | $15.29 | 420409 |
| 2023-01-18 | 9.99 | $14.25 | 211000 |
| 2023-01-17 | 9.96 | $14.62 | 392527 |
| 2023-01-13 | 9.80 | $14.54 | 173843 |
| 2023-01-12 | 9.86 | $14.66 | 366106 |
| 2023-01-11 | 9.92 | $15.13 | 531006 |
| 2023-01-10 | 10.26 | $15.39 | 611034 |
| 2023-01-09 | 10.69 | $14.82 | 454700 |
| 2023-01-06 | 11.10 | $14.39 | 326900 |
| 2023-01-05 | 11.11 | $14.23 | 1.3M |
| 2023-01-04 | 11.11 | $15.41 | 620201 |
| 2023-01-03 | 11.07 | $16.19 | 493100 |
| 2022-12-30 | 10.49 | $15.62 | 306155 |
| 2022-12-29 | 10.25 | $16.08 | 510820 |
| 2022-12-28 | 10.06 | $15.37 | 187932 |
| 2022-12-27 | 10.35 | $15.49 | 258400 |
| 2022-12-23 | 10.66 | $15.47 | 175100 |
| 2022-12-22 | 11.04 | $15.35 | 288127 |
| 2022-12-21 | 11.53 | $15.62 | 298400 |
| 2022-12-20 | 11.86 | $15.57 | 792626 |
| 2022-12-19 | 12.01 | $15.62 | 887256 |
| 2022-12-16 | 12.31 | $14.28 | 367200 |
| 2022-12-15 | 12.01 | $14.37 | 614819 |
| 2022-12-14 | 11.69 | $15.07 | 402300 |
| 2022-12-13 | 12.06 | $14.79 | 248900 |
| 2022-12-12 | 12.40 | $14.75 | 377500 |
| 2022-12-09 | 12.82 | $15.04 | 251129 |
| 2022-12-08 | 13.43 | $15.25 | 176000 |
| 2022-12-07 | 13.88 | $15.14 | 165003 |
| 2022-12-06 | 14.37 | $15.17 | 304954 |
| 2022-12-05 | 15.13 | $14.60 | 318400 |
| 2022-12-02 | 15.83 | $15.50 | 324427 |
| 2022-12-01 | 15.94 | $15.43 | 822630 |
| 2022-11-30 | 16.53 | $15.02 | 183400 |
| 2022-11-29 | 17.15 | $14.60 | 98900 |
| 2022-11-28 | 17.61 | $14.58 | 215300 |
| 2022-11-25 | 18.10 | $14.71 | 263500 |
| 2022-11-23 | 18.62 | $15.34 | 458400 |
| 2022-11-22 | 19.30 | $14.59 | 694800 |
| 2022-11-21 | 20.01 | $15.79 | 172047 |
| 2022-11-18 | 20.31 | $15.28 | 267211 |
| 2022-11-17 | 20.63 | $15.69 | 558801 |
| 2022-11-16 | 20.42 | $16.06 | 603203 |
| 2022-11-15 | 19.91 | $16.17 | 291100 |
| 2022-11-14 | 19.00 | $16.12 | 410719 |
| 2022-11-11 | 18.19 | $16.28 | 845702 |
| 2022-11-10 | 17.27 | $16.00 | 502912 |
| 2022-11-09 | 16.65 | $15.73 | 425700 |
| 2022-11-08 | 16.42 | $15.71 | 289504 |
| 2022-11-07 | 16.19 | $15.75 | 391606 |
| 2022-11-04 | 15.82 | $15.63 | 364600 |
| 2022-11-03 | 15.51 | $15.47 | 410854 |
| 2022-11-02 | 15.43 | $14.93 | 413443 |
| 2022-11-01 | 15.49 | $14.98 | 599100 |
| 2022-10-31 | 15.62 | $14.74 | 584800 |
| 2022-10-28 | 16.07 | $14.48 | 206245 |
| 2022-10-27 | 16.75 | $14.24 | 414706 |
| 2022-10-26 | 17.61 | $14.02 | 548006 |
| 2022-10-25 | 18.52 | $13.82 | 808400 |
| 2022-10-24 | 18.88 | $12.59 | 255427 |
| 2022-10-21 | 17.94 | $12.40 | 267200 |
| 2022-10-20 | 16.94 | $12.32 | 178347 |
| 2022-10-19 | 16.04 | $12.48 | 136823 |
| 2022-10-18 | 15.15 | $12.76 | 399542 |
| 2022-10-17 | 14.28 | $13.23 | 193636 |
| 2022-10-14 | 13.82 | $13.24 | 378718 |
| 2022-10-13 | 13.33 | $14.31 | 230241 |
| 2022-10-12 | 13.50 | $14.34 | 101400 |
| 2022-10-11 | 13.52 | $14.30 | 280600 |
| 2022-10-10 | 13.31 | $14.34 | 474600 |
| 2022-10-07 | 13.77 | $14.77 | 153339 |
| 2022-10-06 | 14.47 | $14.95 | 127126 |
| 2022-10-05 | 14.85 | $15.04 | 275600 |
| 2022-10-04 | 15.16 | $15.16 | 534036 |
| 2022-10-03 | 15.61 | $14.24 | 346000 |
| 2022-09-30 | 15.94 | $13.56 | 221402 |
| 2022-09-29 | 15.93 | $13.81 | 130400 |
| 2022-09-28 | 16.06 | $14.03 | 378423 |
| 2022-09-27 | 16.30 | $13.95 | 220016 |
| 2022-09-26 | 16.54 | $13.77 | 196000 |
| 2022-09-23 | 16.81 | $14.14 | 135800 |
| 2022-09-22 | 16.90 | $14.10 | 257600 |
| 2022-09-21 | 17.48 | $14.11 | 199800 |
| 2022-09-20 | 18.09 | $14.33 | 136269 |
| 2022-09-19 | 18.76 | $14.13 | 298200 |
| 2022-09-16 | 19.71 | $13.97 | 169024 |
| 2022-09-15 | 20.29 | $14.14 | 193800 |
| 2022-09-14 | 20.93 | $14.02 | 288625 |
| 2022-09-13 | 21.44 | $14.21 | 224803 |
| 2022-09-12 | 21.98 | $14.31 | 351531 |
| 2022-09-09 | 22.20 | $14.03 | 415140 |
| 2022-09-08 | 22.64 | $13.34 | 119100 |
| 2022-09-07 | 23.70 | $12.91 | 92500 |
| 2022-09-06 | 24.64 | $12.82 | 304300 |
| 2022-09-02 | 25.49 | $13.06 | 316603 |
| 2022-09-01 | 26.26 | $13.01 | 129900 |
| 2022-08-31 | 27.22 | $13.02 | 108240 |
| 2022-08-30 | 27.34 | $12.98 | 220912 |
| 2022-08-29 | 27.47 | $13.02 | 252432 |
| 2022-08-26 | 27.62 | $12.80 | 211000 |
| 2022-08-25 | 27.78 | $13.23 | 388202 |
| 2022-08-24 | 27.44 | $13.18 | 365910 |
| 2022-08-23 | 27.21 | $12.70 | 518300 |
| 2022-08-22 | 26.97 | $12.40 | 196407 |
| 2022-08-19 | 27.24 | $12.36 | 257205 |
| 2022-08-18 | 27.34 | $12.84 | 503122 |
| 2022-08-17 | 27.46 | $12.45 | 226310 |
| 2022-08-16 | 26.29 | $12.59 | 390047 |
| 2022-08-15 | 25.14 | $12.76 | 149900 |
| 2022-08-12 | 23.93 | $12.33 | 115011 |
| 2022-08-11 | 23.06 | $11.96 | 254500 |
| 2022-08-10 | 22.11 | $12.10 | 303923 |
| 2022-08-09 | 21.24 | $11.46 | 166129 |
| 2022-08-08 | 20.68 | $11.56 | 301908 |
| 2022-08-05 | 19.89 | $11.55 | 189634 |
| 2022-08-04 | 19.31 | $11.68 | 273249 |
| 2022-08-03 | 18.61 | $11.46 | 767537 |
| 2022-08-02 | 18.07 | $10.92 | 475834 |
| 2022-08-01 | 18.06 | $10.83 | 259300 |
| 2022-07-29 | 18.05 | $10.50 | 299800 |
| 2022-07-28 | 18.50 | $10.47 | 315200 |
| 2022-07-27 | 19.09 | $9.66 | 89200 |
| 2022-07-26 | 19.50 | $9.40 | 63033 |
| 2022-07-25 | 19.70 | $9.64 | 94604 |
| 2022-07-22 | 20.09 | $9.61 | 128200 |
| 2022-07-21 | 20.49 | $10.03 | 89800 |
| 2022-07-20 | 21.21 | $9.80 | 192843 |
| 2022-07-19 | 21.85 | $9.63 | 124203 |
| 2022-07-18 | 22.38 | $9.61 | 116900 |
| 2022-07-15 | 22.97 | $9.55 | 206149 |
| 2022-07-14 | 23.14 | $9.22 | 172300 |
| 2022-07-13 | 22.94 | $9.21 | 191700 |
| 2022-07-12 | 22.73 | $9.02 | 288400 |
| 2022-07-11 | 22.51 | $9.02 | 134800 |
| 2022-07-08 | 21.66 | $9.66 | 126923 |
| 2022-07-07 | 21.08 | $9.64 | 237400 |
| 2022-07-06 | 20.48 | $9.27 | 231100 |
| 2022-07-05 | 19.84 | $9.65 | 472541 |
| 2022-07-01 | 19.29 | $9.93 | 138400 |
| 2022-06-30 | 18.93 | $9.95 | 228801 |
| 2022-06-29 | 18.60 | $10.01 | 162800 |
| 2022-06-28 | 18.34 | $10.11 | 163700 |
| 2022-06-27 | 18.14 | $10.31 | 143800 |
| 2022-06-24 | 18.03 | $10.18 | 285900 |
| 2022-06-23 | 17.38 | $9.87 | 130800 |
| 2022-06-22 | 16.73 | $10.13 | 246000 |
| 2022-06-21 | 16.12 | $10.17 | 210300 |
| 2022-06-17 | 15.43 | $9.74 | 147800 |
| 2022-06-16 | 14.70 | $10.05 | 188247 |
| 2022-06-15 | 14.07 | $10.67 | 100748 |
| 2022-06-14 | 13.66 | $10.40 | 150902 |
| 2022-06-13 | 13.17 | $10.61 | 123600 |
| 2022-06-10 | 12.84 | $11.32 | 88900 |
| 2022-06-09 | 12.83 | $11.74 | 185800 |
| 2022-06-08 | 13.16 | $12.11 | 169840 |
| 2022-06-07 | 13.66 | $11.90 | 191717 |
| 2022-06-06 | 13.97 | $12.20 | 132104 |
| 2022-06-03 | 14.52 | $12.04 | 131900 |
| 2022-06-02 | 14.88 | $12.04 | 113000 |
| 2022-06-01 | 15.37 | $12.03 | 191216 |
| 2022-05-31 | 15.90 | $12.14 | 450840 |
| 2022-05-27 | 16.26 | $11.73 | 400705 |
| 2022-05-26 | 16.50 | $11.80 | 631400 |
| 2022-05-25 | 16.66 | $10.76 | 448100 |
| 2022-05-24 | 16.08 | $10.71 | 708308 |
| 2022-05-23 | 15.47 | $11.28 | 368500 |
| 2022-05-20 | 15.38 | $11.28 | 461900 |
| 2022-05-19 | 14.89 | $11.49 | 783118 |
| 2022-05-18 | 14.64 | $11.20 | 484100 |
| 2022-05-17 | 14.36 | $11.82 | 463500 |
| 2022-05-16 | 14.35 | $11.44 | 215708 |
| 2022-05-13 | 13.92 | $11.63 | 397100 |
| 2022-05-12 | 13.47 | $11.19 | 334318 |
| 2022-05-11 | 12.99 | $11.75 | 182718 |
| 2022-05-10 | 12.87 | $12.03 | 213026 |
| 2022-05-09 | 12.69 | $12.10 | 124300 |
| 2022-05-06 | 12.75 | $13.29 | 126100 |
| 2022-05-05 | 13.36 | $14.13 | 156010 |
| 2022-05-04 | 13.43 | $15.00 | 281100 |
| 2022-05-03 | 13.69 | $15.06 | 155007 |
| 2022-05-02 | 13.71 | $15.07 | 149500 |
| 2022-04-29 | 13.44 | $15.11 | 775900 |
| 2022-04-28 | 13.04 | $15.05 | 221600 |
| 2022-04-27 | 12.76 | $14.33 | 269700 |
| 2022-04-26 | 12.91 | $13.80 | 216700 |
| 2022-04-25 | 13.24 | $13.85 | 157200 |
| 2022-04-22 | 13.77 | $13.35 | 202334 |
| 2022-04-21 | 14.49 | $13.44 | 183900 |
| 2022-04-20 | 15.13 | $14.53 | 140137 |
| 2022-04-19 | 15.06 | $14.37 | 136702 |
| 2022-04-18 | 15.20 | $13.86 | 121000 |
| 2022-04-14 | 15.51 | $13.85 | 211420 |
| 2022-04-13 | 15.97 | $13.41 | 165500 |
| 2022-04-12 | 16.65 | $12.99 | 187241 |
| 2022-04-11 | 17.36 | $13.83 | 206209 |
| 2022-04-08 | 17.56 | $15.36 | 290300 |
| 2022-04-07 | 16.89 | $14.52 | 178600 |
| 2022-04-06 | 16.85 | $14.03 | 180629 |
| 2022-04-05 | 17.14 | $13.90 | 266600 |
| 2022-04-04 | 17.02 | $14.39 | 527200 |
| 2022-04-01 | 16.89 | $13.58 | 368100 |
| 2022-03-31 | 16.76 | $14.41 | 355131 |
| 2022-03-30 | 17.45 | $14.99 | 231200 |
| 2022-03-29 | 17.56 | $15.12 | 173333 |
| 2022-03-28 | 17.61 | $15.69 | 175800 |
| 2022-03-25 | 17.60 | $15.53 | 138300 |
| 2022-03-24 | 17.40 | $15.89 | 130500 |
| 2022-03-23 | 17.18 | $15.40 | 170500 |
| 2022-03-22 | 17.27 | $15.00 | 163347 |
| 2022-03-21 | 17.57 | $14.13 | 153400 |
| 2022-03-18 | 18.47 | $13.82 | 434900 |
| 2022-03-17 | 19.13 | $13.37 | 156400 |
| 2022-03-16 | 19.56 | $13.32 | 189526 |
| 2022-03-15 | 19.76 | $12.44 | 129200 |
| 2022-03-14 | 19.48 | $12.22 | 113800 |
| 2022-03-11 | 19.21 | $12.47 | 115146 |
| 2022-03-10 | 19.12 | $13.12 | 257400 |
| 2022-03-09 | 19.30 | $13.02 | 210900 |
| 2022-03-08 | 19.36 | $12.26 | 321100 |
| 2022-03-07 | 18.69 | $11.73 | 240505 |
| 2022-03-04 | 18.00 | $11.87 | 209100 |
| 2022-03-03 | 17.06 | $12.52 | 156013 |
| 2022-03-02 | 16.40 | $12.60 | 377200 |
| 2022-03-01 | 15.70 | $12.51 | 169416 |
| 2022-02-28 | 15.27 | $12.90 | 117316 |
| 2022-02-25 | 15.01 | $13.56 | 77843 |
| 2022-02-24 | 15.00 | $13.48 | 300100 |
| 2022-02-23 | 14.45 | $13.12 | 205943 |
| 2022-02-22 | 14.19 | $13.58 | 184236 |
| 2022-02-18 | 14.13 | $13.64 | 881206 |
| 2022-02-17 | 14.07 | $13.90 | 229807 |
| 2022-02-16 | 14.28 | $14.09 | 510300 |
| 2022-02-15 | 14.19 | $13.71 | 231500 |
| 2022-02-14 | 14.03 | $13.87 | 168300 |
| 2022-02-11 | 14.13 | $14.01 | 112507 |
| 2022-02-10 | 14.40 | $14.10 | 108200 |
| 2022-02-09 | 14.75 | $14.68 | 174237 |
| 2022-02-08 | 15.46 | $14.53 | 306800 |
| 2022-02-07 | 15.89 | $14.17 | 377800 |
| 2022-02-04 | 16.08 | $13.97 | 1.1M |
| 2022-02-03 | 16.28 | $14.00 | 430100 |
| 2022-02-02 | 17.09 | $14.40 | 331035 |
| 2022-02-01 | 17.87 | $14.69 | 602400 |
| 2022-01-31 | 18.58 | $14.48 | 287432 |
| 2022-01-28 | 19.38 | $14.14 | 302720 |
| 2022-01-27 | 20.28 | $14.04 | 1.0M |
| 2022-01-26 | 21.23 | $12.78 | 411700 |
| 2022-01-25 | 21.41 | $12.62 | 320600 |
| 2022-01-24 | 21.25 | $12.52 | 627700 |
| 2022-01-21 | 20.93 | $12.52 | 312044 |
| 2022-01-20 | 21.00 | $13.34 | 999102 |
| 2022-01-19 | 21.20 | $13.21 | 537834 |
| 2022-01-18 | 21.01 | $13.42 | 176143 |
| 2022-01-14 | 21.04 | $14.05 | 859841 |
| 2022-01-13 | 21.39 | $14.12 | 507000 |
| 2022-01-12 | 21.38 | $13.23 | 1.5M |
| 2022-01-11 | 20.97 | $13.50 | 187202 |
| 2022-01-10 | 20.72 | $13.55 | 157328 |
| 2022-01-07 | 20.46 | $13.54 | 337510 |
| 2022-01-06 | 20.46 | $13.57 | 137800 |
| 2022-01-05 | 20.13 | $13.39 | 183600 |
| 2022-01-04 | 19.90 | $14.22 | 135000 |
| 2022-01-03 | 19.89 | $14.81 | 278132 |
| 2021-12-31 | 20.46 | $15.71 | 169335 |
| 2021-12-30 | 21.42 | $15.96 | 311000 |
| 2021-12-29 | 22.43 | $15.28 | 273600 |
| 2021-12-28 | 23.19 | $14.99 | 168800 |
| 2021-12-27 | 24.37 | $15.28 | 204100 |
| 2021-12-23 | 25.61 | $14.62 | 126800 |
| 2021-12-22 | 26.27 | $14.40 | 311100 |
| 2021-12-21 | 26.71 | $14.01 | 324000 |
| 2021-12-20 | 27.28 | $14.08 | 149300 |
| 2021-12-17 | 27.94 | $14.63 | 383800 |
| 2021-12-16 | 28.63 | $13.86 | 267900 |
| 2021-12-15 | 28.51 | $13.68 | 237340 |
| 2021-12-14 | 28.11 | $13.07 | 132116 |
| 2021-12-13 | 27.86 | $14.37 | 129832 |
| 2021-12-10 | 28.31 | $14.75 | 230431 |
| 2021-12-09 | 29.15 | $14.85 | 238232 |
| 2021-12-08 | 30.05 | $15.01 | 636200 |
| 2021-12-07 | 30.92 | $14.20 | 480414 |
| 2021-12-06 | 31.56 | $14.12 | 392500 |
| 2021-12-03 | 32.16 | $14.83 | 165444 |
| 2021-12-02 | 32.82 | $14.09 | 95800 |
| 2021-12-01 | 32.71 | $13.84 | 295800 |
| 2021-11-30 | 32.60 | $14.15 | 207300 |
| 2021-11-29 | 32.54 | $14.37 | 188500 |
| 2021-11-26 | 32.25 | $13.94 | 158400 |
| 2021-11-24 | 31.36 | $13.34 | 447300 |
| 2021-11-23 | 29.98 | $12.77 | 210500 |
| 2021-11-22 | 28.54 | $13.53 | 213100 |
| 2021-11-19 | 27.31 | $14.33 | 130144 |
| 2021-11-18 | 26.36 | $14.53 | 182300 |
| 2021-11-17 | 25.38 | $14.57 | 367545 |
| 2021-11-16 | 24.31 | $14.70 | 66727 |
| 2021-11-15 | 23.35 | $15.33 | 93143 |
| 2021-11-12 | 22.62 | $15.53 | 86823 |
| 2021-11-11 | 21.98 | $15.56 | 49800 |
| 2021-11-10 | 21.42 | $15.94 | 150835 |
| 2021-11-09 | 20.93 | $15.88 | 264800 |
| 2021-11-08 | 20.47 | $16.28 | 88534 |
| 2021-11-05 | 20.06 | $16.24 | 79800 |
| 2021-11-04 | 19.70 | $16.71 | 73800 |
| 2021-11-03 | 19.50 | $16.83 | 172042 |
| 2021-11-02 | 19.23 | $16.37 | 250900 |
| 2021-11-01 | 18.95 | $17.27 | 108300 |
| 2021-10-29 | 19.20 | $17.45 | 109000 |
| 2021-10-28 | 19.47 | $17.74 | 89200 |
| 2021-10-27 | 19.75 | $16.92 | 72100 |
| 2021-10-26 | 19.46 | $16.99 | 61100 |
| 2021-10-25 | 18.94 | $17.11 | 73700 |
| 2021-10-22 | 18.42 | $17.40 | 95100 |
| 2021-10-21 | 18.08 | $18.17 | 91535 |
| 2021-10-20 | 18.00 | $18.22 | 101840 |
| 2021-10-19 | 18.04 | $19.03 | 50131 |
| 2021-10-18 | 18.61 | $19.57 | 93800 |
| 2021-10-15 | 19.26 | $19.96 | 40723 |
| 2021-10-14 | 20.26 | $19.71 | 58320 |
| 2021-10-13 | 20.96 | $19.69 | 153200 |
| 2021-10-12 | 21.70 | $19.20 | 141800 |
| 2021-10-11 | 21.55 | $18.85 | 78900 |
| 2021-10-08 | 21.41 | $19.20 | 80030 |
| 2021-10-07 | 21.37 | $19.43 | 145148 |
| 2021-10-06 | 21.32 | $19.05 | 65213 |
| 2021-10-05 | 20.92 | $19.20 | 38329 |
| 2021-10-04 | 20.47 | $18.71 | 83321 |
| 2021-10-01 | 19.99 | $19.38 | 89600 |
| 2021-09-30 | 19.87 | $19.74 | 105200 |
| 2021-09-29 | 19.74 | $19.30 | 135400 |
| 2021-09-28 | 19.37 | $18.60 | 86530 |
| 2021-09-27 | 18.98 | $20.07 | 131000 |
| 2021-09-24 | 19.00 | $20.58 | 103502 |
| 2021-09-23 | 19.15 | $20.45 | 282300 |
| 2021-09-22 | 19.32 | $21.44 | 58200 |
| 2021-09-21 | 20.30 | $21.42 | 66924 |
| 2021-09-20 | 21.33 | $21.12 | 129902 |
| 2021-09-17 | 22.41 | $22.06 | 148231 |
| 2021-09-16 | 23.29 | $21.27 | 260336 |
| 2021-09-15 | 24.21 | $21.94 | 121004 |
| 2021-09-14 | 24.73 | $22.38 | 78935 |
| 2021-09-13 | 25.14 | $22.32 | 34900 |
| 2021-09-10 | 25.74 | $21.96 | 42940 |
| 2021-09-09 | 26.38 | $22.50 | 92300 |
| 2021-09-08 | 26.51 | $22.00 | 106119 |
| 2021-09-07 | 26.62 | $22.46 | 48202 |
| 2021-09-03 | 26.80 | $22.06 | 97300 |
| 2021-09-02 | 26.98 | $22.01 | 155100 |
| 2021-09-01 | 27.33 | $21.75 | 58044 |
| 2021-08-31 | 27.71 | $21.58 | 70636 |
| 2021-08-30 | 28.35 | $20.90 | 138535 |
| 2021-08-27 | 29.11 | $20.98 | 180900 |
| 2021-08-26 | 30.00 | $20.96 | 136216 |
| 2021-08-25 | 30.38 | $21.20 | 76122 |
| 2021-08-24 | 30.82 | $20.87 | 152400 |
| 2021-08-23 | 31.33 | $20.00 | 104100 |
| 2021-08-20 | 32.12 | $20.09 | 117500 |
| 2021-08-19 | 32.81 | $20.32 | 223500 |
| 2021-08-18 | 34.06 | $20.05 | 265124 |
| 2021-08-17 | 35.25 | $20.37 | 184002 |
| 2021-08-16 | 36.24 | $21.02 | 119000 |
| 2021-08-13 | 36.98 | $22.50 | 171600 |
| 2021-08-12 | 37.32 | $22.80 | 228636 |
| 2021-08-11 | 37.44 | $22.86 | 126749 |
| 2021-08-10 | 37.41 | $23.49 | 137200 |
| 2021-08-09 | 37.14 | $23.61 | 52500 |
| 2021-08-06 | 36.87 | $23.22 | 50000 |
| 2021-08-05 | 36.51 | $24.08 | 52200 |
| 2021-08-04 | 35.81 | $24.27 | 69600 |
| 2021-08-03 | 35.16 | $24.19 | 158100 |
| 2021-08-02 | 34.53 | $23.64 | 86562 |
| 2021-07-30 | 33.90 | $23.00 | 87300 |
| 2021-07-29 | 33.24 | $23.89 | 83045 |
| 2021-07-28 | 32.27 | $23.83 | 147500 |
| 2021-07-27 | 31.31 | $22.88 | 405225 |
| 2021-07-26 | 30.40 | $22.72 | 104015 |
| 2021-07-23 | 29.28 | $23.24 | 118200 |
| 2021-07-22 | 27.85 | $23.78 | 91000 |
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