Is Astellas Pharma Inc. (ALPMY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Astellas Pharma Inc. (ALPMY) research center and poll results.
OTC : ALPMY
Astellas Pharma Inc.
$13.28 USD
$0.08 (0.58%)
- Volume
- 14.17K
- Average Volume
- 197.45K
- Market Capitalization
- $23.79B
- P/E Ratio
- 13.21
- Dividend Yield
- 3.63%
- Price Target
- Year High
- $17.35
- Year Low
- $9.48
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.47
- Current Ratio
- $1.17
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
13.28
2026-07-17
Close Price
$13.28
Vol: 244534
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.34
Average
13.33
Maximum
17.45
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.28 | $13.28 | 244534 |
| 2026-07-16 | 13.28 | $13.20 | 182500 |
| 2026-07-15 | 13.29 | $13.14 | 388200 |
| 2026-07-14 | 13.30 | $13.22 | 190849 |
| 2026-07-13 | 13.31 | $13.05 | 161933 |
| 2026-07-10 | 13.32 | $13.23 | 134200 |
| 2026-07-09 | 13.32 | $13.19 | 156109 |
| 2026-07-08 | 13.32 | $13.19 | 127500 |
| 2026-07-07 | 13.34 | $13.36 | 213408 |
| 2026-07-06 | 13.33 | $13.63 | 257437 |
| 2026-07-02 | 13.33 | $13.30 | 194032 |
| 2026-07-01 | 13.33 | $13.04 | 122900 |
| 2026-06-30 | 13.36 | $13.37 | 202645 |
| 2026-06-29 | 13.37 | $13.44 | 172300 |
| 2026-06-26 | 13.40 | $13.34 | 198700 |
| 2026-06-25 | 13.41 | $13.17 | 190600 |
| 2026-06-24 | 13.42 | $13.35 | 214700 |
| 2026-06-23 | 13.45 | $13.16 | 290200 |
| 2026-06-22 | 13.50 | $13.47 | 380311 |
| 2026-06-18 | 13.55 | $13.48 | 213800 |
| 2026-06-17 | 13.60 | $13.30 | 333800 |
| 2026-06-16 | 13.66 | $13.33 | 173200 |
| 2026-06-15 | 13.72 | $13.38 | 250900 |
| 2026-06-12 | 13.79 | $13.42 | 165000 |
| 2026-06-11 | 13.87 | $13.26 | 359706 |
| 2026-06-10 | 13.95 | $13.23 | 152300 |
| 2026-06-09 | 14.03 | $13.25 | 325200 |
| 2026-06-08 | 14.11 | $13.49 | 274000 |
| 2026-06-05 | 14.16 | $13.23 | 189800 |
| 2026-06-04 | 14.23 | $13.51 | 233846 |
| 2026-06-03 | 14.27 | $13.40 | 149100 |
| 2026-06-02 | 14.30 | $13.60 | 223345 |
| 2026-06-01 | 14.32 | $13.49 | 321600 |
| 2026-05-29 | 14.34 | $14.18 | 169105 |
| 2026-05-28 | 14.35 | $13.43 | 225200 |
| 2026-05-27 | 14.38 | $13.41 | 190200 |
| 2026-05-26 | 14.43 | $13.93 | 137112 |
| 2026-05-22 | 14.49 | $14.21 | 123627 |
| 2026-05-21 | 14.55 | $14.43 | 146727 |
| 2026-05-20 | 14.60 | $14.54 | 88100 |
| 2026-05-19 | 14.66 | $14.56 | 331331 |
| 2026-05-18 | 14.71 | $14.52 | 154900 |
| 2026-05-15 | 14.80 | $14.69 | 175100 |
| 2026-05-14 | 14.88 | $14.95 | 149200 |
| 2026-05-13 | 14.94 | $15.04 | 153300 |
| 2026-05-12 | 15.01 | $14.72 | 135000 |
| 2026-05-11 | 15.08 | $14.78 | 185334 |
| 2026-05-08 | 15.15 | $14.67 | 169802 |
| 2026-05-07 | 15.24 | $14.45 | 144500 |
| 2026-05-06 | 15.34 | $14.36 | 145033 |
| 2026-05-05 | 15.46 | $14.04 | 162800 |
| 2026-05-04 | 15.57 | $13.92 | 224048 |
| 2026-05-01 | 15.69 | $13.97 | 90200 |
| 2026-04-30 | 15.82 | $14.30 | 219900 |
| 2026-04-29 | 15.94 | $14.20 | 126600 |
| 2026-04-28 | 16.05 | $14.41 | 232600 |
| 2026-04-27 | 16.13 | $15.05 | 171500 |
| 2026-04-24 | 16.18 | $15.43 | 70400 |
| 2026-04-23 | 16.20 | $15.48 | 216100 |
| 2026-04-22 | 16.23 | $15.64 | 166600 |
| 2026-04-21 | 16.23 | $15.66 | 242900 |
| 2026-04-20 | 16.21 | $16.18 | 106600 |
| 2026-04-17 | 16.13 | $16.32 | 123442 |
| 2026-04-16 | 16.07 | $16.17 | 86600 |
| 2026-04-15 | 16.01 | $16.46 | 79200 |
| 2026-04-14 | 15.95 | $16.02 | 263700 |
| 2026-04-13 | 15.89 | $16.25 | 80700 |
| 2026-04-10 | 15.81 | $16.47 | 96800 |
| 2026-04-09 | 15.72 | $16.45 | 122245 |
| 2026-04-08 | 15.67 | $16.68 | 163700 |
| 2026-04-07 | 15.61 | $16.36 | 108100 |
| 2026-04-06 | 15.55 | $16.39 | 87100 |
| 2026-04-02 | 15.48 | $16.48 | 81812 |
| 2026-04-01 | 15.40 | $16.78 | 189021 |
| 2026-03-31 | 15.32 | $16.22 | 302348 |
| 2026-03-30 | 15.27 | $16.14 | 79034 |
| 2026-03-27 | 15.24 | $16.09 | 277400 |
| 2026-03-26 | 15.26 | $15.78 | 72000 |
| 2026-03-25 | 15.28 | $15.99 | 162415 |
| 2026-03-24 | 15.30 | $15.73 | 104242 |
| 2026-03-23 | 15.32 | $15.21 | 136100 |
| 2026-03-20 | 15.36 | $14.66 | 161725 |
| 2026-03-19 | 15.42 | $14.99 | 237100 |
| 2026-03-18 | 15.48 | $15.07 | 86941 |
| 2026-03-17 | 15.54 | $15.15 | 160814 |
| 2026-03-16 | 15.57 | $14.88 | 131200 |
| 2026-03-13 | 15.65 | $14.66 | 121300 |
| 2026-03-12 | 15.72 | $14.77 | 108800 |
| 2026-03-11 | 15.81 | $15.45 | 94700 |
| 2026-03-10 | 15.86 | $15.33 | 162416 |
| 2026-03-09 | 15.90 | $15.19 | 142000 |
| 2026-03-06 | 15.93 | $14.93 | 151932 |
| 2026-03-05 | 15.96 | $15.01 | 173300 |
| 2026-03-04 | 15.98 | $15.14 | 111522 |
| 2026-03-03 | 15.93 | $15.18 | 167200 |
| 2026-03-02 | 15.86 | $15.64 | 302600 |
| 2026-02-27 | 15.77 | $16.51 | 466300 |
| 2026-02-26 | 15.64 | $16.09 | 340100 |
| 2026-02-25 | 15.54 | $16.32 | 78200 |
| 2026-02-24 | 15.44 | $16.20 | 84600 |
| 2026-02-23 | 15.35 | $15.96 | 97412 |
| 2026-02-20 | 15.27 | $15.93 | 81900 |
| 2026-02-19 | 15.18 | $16.19 | 81721 |
| 2026-02-18 | 15.07 | $16.20 | 272000 |
| 2026-02-17 | 14.96 | $15.90 | 114000 |
| 2026-02-13 | 14.87 | $16.49 | 93300 |
| 2026-02-12 | 14.75 | $16.06 | 141401 |
| 2026-02-11 | 14.68 | $16.56 | 128100 |
| 2026-02-10 | 14.56 | $16.38 | 342108 |
| 2026-02-09 | 14.46 | $16.20 | 224110 |
| 2026-02-06 | 14.36 | $15.74 | 73019 |
| 2026-02-05 | 14.28 | $15.50 | 596500 |
| 2026-02-04 | 14.20 | $15.35 | 147500 |
| 2026-02-03 | 14.11 | $14.11 | 118200 |
| 2026-02-02 | 14.08 | $13.94 | 117039 |
| 2026-01-30 | 14.05 | $13.86 | 94738 |
| 2026-01-29 | 14.02 | $13.91 | 80600 |
| 2026-01-28 | 14.00 | $13.90 | 104400 |
| 2026-01-27 | 13.97 | $14.37 | 349026 |
| 2026-01-26 | 13.92 | $14.38 | 90100 |
| 2026-01-23 | 13.87 | $14.33 | 102601 |
| 2026-01-22 | 13.83 | $14.15 | 80349 |
| 2026-01-21 | 13.78 | $14.03 | 136222 |
| 2026-01-20 | 13.76 | $13.99 | 100100 |
| 2026-01-16 | 13.73 | $14.08 | 164400 |
| 2026-01-15 | 13.70 | $14.22 | 74219 |
| 2026-01-14 | 13.67 | $14.50 | 54000 |
| 2026-01-13 | 13.63 | $14.22 | 61723 |
| 2026-01-12 | 13.57 | $14.42 | 95700 |
| 2026-01-09 | 13.51 | $14.27 | 56830 |
| 2026-01-08 | 13.46 | $14.15 | 64900 |
| 2026-01-07 | 13.39 | $13.84 | 96100 |
| 2026-01-06 | 13.34 | $13.48 | 72134 |
| 2026-01-05 | 13.31 | $13.61 | 81400 |
| 2026-01-02 | 13.27 | $13.32 | 109702 |
| 2025-12-31 | 13.24 | $13.29 | 37708 |
| 2025-12-30 | 13.21 | $13.36 | 70000 |
| 2025-12-29 | 13.18 | $13.43 | 117635 |
| 2025-12-26 | 13.14 | $13.39 | 53735 |
| 2025-12-24 | 13.10 | $13.40 | 24528 |
| 2025-12-23 | 13.07 | $13.46 | 82100 |
| 2025-12-22 | 13.03 | $13.22 | 135900 |
| 2025-12-19 | 12.99 | $13.45 | 122009 |
| 2025-12-18 | 12.94 | $13.55 | 70000 |
| 2025-12-17 | 12.88 | $13.43 | 97300 |
| 2025-12-16 | 12.81 | $13.65 | 127505 |
| 2025-12-15 | 12.74 | $13.58 | 285600 |
| 2025-12-12 | 12.67 | $13.08 | 288700 |
| 2025-12-11 | 12.62 | $13.21 | 361600 |
| 2025-12-10 | 12.56 | $13.24 | 69800 |
| 2025-12-09 | 12.48 | $12.88 | 54100 |
| 2025-12-08 | 12.40 | $12.78 | 38800 |
| 2025-12-05 | 12.33 | $12.88 | 54800 |
| 2025-12-04 | 12.26 | $12.74 | 61336 |
| 2025-12-03 | 12.17 | $12.73 | 59907 |
| 2025-12-02 | 12.09 | $12.80 | 122500 |
| 2025-12-01 | 11.99 | $12.72 | 210205 |
| 2025-11-28 | 11.87 | $12.55 | 26419 |
| 2025-11-26 | 11.79 | $12.70 | 74900 |
| 2025-11-25 | 11.67 | $12.72 | 128000 |
| 2025-11-24 | 11.56 | $12.60 | 124400 |
| 2025-11-21 | 11.46 | $12.56 | 85030 |
| 2025-11-20 | 11.37 | $12.43 | 96528 |
| 2025-11-19 | 11.28 | $12.23 | 100200 |
| 2025-11-18 | 11.20 | $12.18 | 75935 |
| 2025-11-17 | 11.13 | $12.14 | 92947 |
| 2025-11-14 | 11.06 | $12.26 | 51600 |
| 2025-11-13 | 10.98 | $11.97 | 65400 |
| 2025-11-12 | 10.91 | $11.99 | 74600 |
| 2025-11-11 | 10.83 | $11.64 | 50220 |
| 2025-11-10 | 10.77 | $11.41 | 190410 |
| 2025-11-07 | 10.73 | $11.43 | 53036 |
| 2025-11-06 | 10.68 | $11.32 | 74700 |
| 2025-11-05 | 10.65 | $11.09 | 68700 |
| 2025-11-04 | 10.64 | $11.00 | 114340 |
| 2025-11-03 | 10.64 | $10.81 | 113302 |
| 2025-10-31 | 10.65 | $10.44 | 288000 |
| 2025-10-30 | 10.68 | $10.90 | 210300 |
| 2025-10-29 | 10.69 | $10.28 | 117135 |
| 2025-10-28 | 10.73 | $10.54 | 106800 |
| 2025-10-27 | 10.75 | $10.65 | 73325 |
| 2025-10-24 | 10.75 | $10.59 | 238200 |
| 2025-10-23 | 10.78 | $10.71 | 130300 |
| 2025-10-22 | 10.79 | $10.70 | 203435 |
| 2025-10-21 | 10.82 | $10.65 | 91400 |
| 2025-10-20 | 10.85 | $10.78 | 52128 |
| 2025-10-17 | 10.88 | $10.67 | 71510 |
| 2025-10-16 | 10.91 | $10.50 | 95600 |
| 2025-10-15 | 10.96 | $10.47 | 139438 |
| 2025-10-14 | 11.00 | $10.48 | 139800 |
| 2025-10-13 | 11.05 | $10.50 | 117023 |
| 2025-10-10 | 11.09 | $10.46 | 86707 |
| 2025-10-09 | 11.14 | $10.87 | 199400 |
| 2025-10-08 | 11.17 | $10.81 | 52200 |
| 2025-10-07 | 11.20 | $10.92 | 65500 |
| 2025-10-06 | 11.23 | $11.09 | 85725 |
| 2025-10-03 | 11.26 | $11.02 | 50500 |
| 2025-10-02 | 11.28 | $11.14 | 96100 |
| 2025-10-01 | 11.29 | $11.02 | 128400 |
| 2025-09-30 | 11.30 | $10.88 | 378035 |
| 2025-09-29 | 11.31 | $10.80 | 611600 |
| 2025-09-26 | 11.32 | $11.05 | 126200 |
| 2025-09-25 | 11.32 | $11.07 | 66000 |
| 2025-09-24 | 11.31 | $11.19 | 56200 |
| 2025-09-23 | 11.30 | $11.28 | 115300 |
| 2025-09-22 | 11.30 | $11.35 | 80200 |
| 2025-09-19 | 11.31 | $11.24 | 109200 |
| 2025-09-18 | 11.31 | $11.56 | 208426 |
| 2025-09-17 | 11.31 | $11.23 | 55112 |
| 2025-09-16 | 11.32 | $11.42 | 53328 |
| 2025-09-15 | 11.32 | $11.41 | 134405 |
| 2025-09-12 | 11.31 | $11.45 | 89725 |
| 2025-09-11 | 11.30 | $11.49 | 43100 |
| 2025-09-10 | 11.29 | $11.37 | 44025 |
| 2025-09-09 | 11.28 | $11.47 | 87614 |
| 2025-09-08 | 11.25 | $11.71 | 61300 |
| 2025-09-05 | 11.22 | $11.48 | 49700 |
| 2025-09-04 | 11.19 | $11.30 | 42002 |
| 2025-09-03 | 11.16 | $11.20 | 63605 |
| 2025-09-02 | 11.13 | $11.09 | 61846 |
| 2025-08-29 | 11.11 | $10.95 | 56200 |
| 2025-08-28 | 11.09 | $11.05 | 77100 |
| 2025-08-27 | 11.06 | $10.96 | 91500 |
| 2025-08-26 | 11.02 | $11.03 | 62027 |
| 2025-08-25 | 10.98 | $11.26 | 136500 |
| 2025-08-22 | 10.91 | $11.49 | 211500 |
| 2025-08-21 | 10.83 | $11.31 | 154914 |
| 2025-08-20 | 10.77 | $11.49 | 40008 |
| 2025-08-19 | 10.70 | $11.52 | 201537 |
| 2025-08-18 | 10.61 | $11.37 | 92700 |
| 2025-08-15 | 10.53 | $11.29 | 50534 |
| 2025-08-14 | 10.45 | $11.18 | 57500 |
| 2025-08-13 | 10.38 | $11.22 | 142300 |
| 2025-08-12 | 10.30 | $11.22 | 141900 |
| 2025-08-11 | 10.22 | $10.96 | 94800 |
| 2025-08-08 | 10.17 | $10.97 | 64800 |
| 2025-08-07 | 10.09 | $10.85 | 119722 |
| 2025-08-06 | 10.02 | $10.78 | 40747 |
| 2025-08-05 | 9.96 | $10.68 | 113734 |
| 2025-08-04 | 9.89 | $10.61 | 139820 |
| 2025-08-01 | 9.82 | $10.57 | 268036 |
| 2025-07-31 | 9.78 | $10.34 | 175049 |
| 2025-07-30 | 9.74 | $10.35 | 136910 |
| 2025-07-29 | 9.70 | $10.07 | 186112 |
| 2025-07-28 | 9.69 | $9.95 | 68447 |
| 2025-07-25 | 9.67 | $9.96 | 51632 |
| 2025-07-24 | 9.65 | $10.06 | 59006 |
| 2025-07-23 | 9.62 | $10.14 | 103928 |
| 2025-07-22 | 9.59 | $9.69 | 193825 |
| 2025-07-21 | 9.57 | $9.77 | 109600 |
| 2025-07-18 | 9.55 | $9.69 | 83023 |
| 2025-07-17 | 9.53 | $9.73 | 114340 |
| 2025-07-16 | 9.52 | $9.64 | 652149 |
| 2025-07-15 | 9.52 | $9.66 | 314739 |
| 2025-07-14 | 9.52 | $9.82 | 1.1M |
| 2025-07-11 | 9.51 | $9.51 | 400348 |
| 2025-07-10 | 9.53 | $9.41 | 132948 |
| 2025-07-09 | 9.54 | $9.46 | 104900 |
| 2025-07-08 | 9.56 | $9.29 | 123633 |
| 2025-07-07 | 9.57 | $9.36 | 189843 |
| 2025-07-03 | 9.59 | $9.60 | 41100 |
| 2025-07-02 | 9.60 | $9.65 | 84911 |
| 2025-07-01 | 9.62 | $9.61 | 101900 |
| 2025-06-30 | 9.63 | $9.75 | 101700 |
| 2025-06-27 | 9.64 | $9.66 | 94900 |
| 2025-06-26 | 9.64 | $9.56 | 96528 |
| 2025-06-25 | 9.64 | $9.45 | 105700 |
| 2025-06-24 | 9.66 | $9.57 | 204531 |
| 2025-06-23 | 9.67 | $9.29 | 260945 |
| 2025-06-20 | 9.68 | $9.23 | 327500 |
| 2025-06-18 | 9.69 | $9.44 | 156300 |
| 2025-06-17 | 9.69 | $9.47 | 115025 |
| 2025-06-16 | 9.69 | $9.55 | 124813 |
| 2025-06-13 | 9.68 | $9.63 | 81803 |
| 2025-06-12 | 9.66 | $9.79 | 336500 |
| 2025-06-11 | 9.62 | $9.76 | 92130 |
| 2025-06-10 | 9.60 | $9.76 | 80600 |
| 2025-06-09 | 9.58 | $9.71 | 110606 |
| 2025-06-06 | 9.57 | $9.65 | 160232 |
| 2025-06-05 | 9.57 | $9.66 | 181300 |
| 2025-06-04 | 9.59 | $9.87 | 59000 |
| 2025-06-03 | 9.60 | $9.93 | 167700 |
| 2025-06-02 | 9.61 | $9.92 | 79512 |
| 2025-05-30 | 9.62 | $9.83 | 175835 |
| 2025-05-29 | 9.62 | $9.70 | 103211 |
| 2025-05-28 | 9.63 | $9.64 | 103900 |
| 2025-05-27 | 9.66 | $9.78 | 89709 |
| 2025-05-23 | 9.67 | $9.69 | 70100 |
| 2025-05-22 | 9.69 | $9.62 | 129026 |
| 2025-05-21 | 9.69 | $9.49 | 70200 |
| 2025-05-20 | 9.69 | $9.37 | 104600 |
| 2025-05-19 | 9.70 | $9.43 | 147300 |
| 2025-05-16 | 9.70 | $9.38 | 129900 |
| 2025-05-15 | 9.70 | $9.15 | 173800 |
| 2025-05-14 | 9.70 | $9.12 | 93800 |
| 2025-05-13 | 9.71 | $9.23 | 207000 |
| 2025-05-12 | 9.71 | $9.44 | 512300 |
| 2025-05-09 | 9.68 | $9.58 | 76146 |
| 2025-05-08 | 9.65 | $9.66 | 119542 |
| 2025-05-07 | 9.61 | $9.93 | 174944 |
| 2025-05-06 | 9.56 | $10.09 | 75900 |
| 2025-05-05 | 9.50 | $10.15 | 94047 |
| 2025-05-02 | 9.45 | $10.10 | 79900 |
| 2025-05-01 | 9.41 | $9.91 | 134900 |
| 2025-04-30 | 9.38 | $9.91 | 67200 |
| 2025-04-29 | 9.37 | $10.08 | 77003 |
| 2025-04-28 | 9.35 | $10.06 | 91838 |
| 2025-04-25 | 9.34 | $10.07 | 152800 |
| 2025-04-24 | 9.34 | $9.57 | 207544 |
| 2025-04-23 | 9.35 | $9.54 | 113328 |
| 2025-04-22 | 9.37 | $9.65 | 268500 |
| 2025-04-21 | 9.39 | $9.42 | 275223 |
| 2025-04-17 | 9.42 | $9.35 | 169535 |
| 2025-04-16 | 9.45 | $9.21 | 140803 |
| 2025-04-15 | 9.49 | $9.28 | 414510 |
| 2025-04-14 | 9.52 | $9.13 | 436829 |
| 2025-04-11 | 9.56 | $8.88 | 719400 |
| 2025-04-10 | 9.61 | $8.94 | 760749 |
| 2025-04-09 | 9.66 | $9.01 | 790600 |
| 2025-04-08 | 9.70 | $8.91 | 687509 |
| 2025-04-07 | 9.74 | $8.86 | 523600 |
| 2025-04-04 | 9.79 | $9.19 | 261300 |
| 2025-04-03 | 9.82 | $9.22 | 173100 |
| 2025-04-02 | 9.86 | $9.34 | 81500 |
| 2025-04-01 | 9.88 | $9.73 | 110806 |
| 2025-03-31 | 9.88 | $9.66 | 122846 |
| 2025-03-28 | 9.88 | $9.93 | 72542 |
| 2025-03-27 | 9.87 | $9.90 | 72837 |
| 2025-03-26 | 9.87 | $9.89 | 53500 |
| 2025-03-25 | 9.87 | $9.99 | 80100 |
| 2025-03-24 | 9.87 | $10.00 | 89200 |
| 2025-03-21 | 9.85 | $9.99 | 109018 |
| 2025-03-20 | 9.84 | $9.87 | 89928 |
| 2025-03-19 | 9.83 | $10.01 | 75500 |
| 2025-03-18 | 9.81 | $9.96 | 76200 |
| 2025-03-17 | 9.79 | $9.96 | 80800 |
| 2025-03-14 | 9.79 | $9.89 | 52200 |
| 2025-03-13 | 9.78 | $9.83 | 121800 |
| 2025-03-12 | 9.75 | $9.85 | 170400 |
| 2025-03-11 | 9.74 | $9.72 | 112300 |
| 2025-03-10 | 9.73 | $9.85 | 93003 |
| 2025-03-07 | 9.71 | $9.86 | 82510 |
| 2025-03-06 | 9.68 | $9.87 | 79000 |
| 2025-03-05 | 9.65 | $9.90 | 111931 |
| 2025-03-04 | 9.62 | $9.69 | 84748 |
| 2025-03-03 | 9.61 | $9.72 | 99400 |
| 2025-02-28 | 9.60 | $9.71 | 89300 |
| 2025-02-27 | 9.61 | $9.77 | 110213 |
| 2025-02-26 | 9.61 | $9.96 | 56013 |
| 2025-02-25 | 9.61 | $9.93 | 179000 |
| 2025-02-24 | 9.60 | $9.73 | 146500 |
| 2025-02-21 | 9.59 | $9.73 | 113527 |
| 2025-02-20 | 9.58 | $9.67 | 96545 |
| 2025-02-19 | 9.57 | $9.59 | 101232 |
| 2025-02-18 | 9.56 | $9.66 | 132218 |
| 2025-02-14 | 9.56 | $9.77 | 94114 |
| 2025-02-13 | 9.55 | $9.73 | 357136 |
| 2025-02-12 | 9.55 | $9.35 | 501900 |
| 2025-02-11 | 9.56 | $9.53 | 211118 |
| 2025-02-10 | 9.56 | $9.54 | 496800 |
| 2025-02-07 | 9.55 | $9.40 | 612100 |
| 2025-02-06 | 9.56 | $9.37 | 256916 |
| 2025-02-05 | 9.58 | $9.30 | 283000 |
| 2025-02-04 | 9.59 | $9.15 | 197200 |
| 2025-02-03 | 9.62 | $9.52 | 153300 |
| 2025-01-31 | 9.62 | $9.68 | 94828 |
| 2025-01-30 | 9.62 | $9.89 | 176700 |
| 2025-01-29 | 9.61 | $9.78 | 78100 |
| 2025-01-28 | 9.61 | $9.84 | 156000 |
| 2025-01-27 | 9.60 | $9.77 | 281908 |
| 2025-01-24 | 9.59 | $9.60 | 228500 |
| 2025-01-23 | 9.59 | $9.44 | 211519 |
| 2025-01-22 | 9.61 | $9.45 | 476421 |
| 2025-01-21 | 9.62 | $9.52 | 536100 |
| 2025-01-17 | 9.63 | $9.54 | 161900 |
| 2025-01-16 | 9.64 | $9.63 | 343500 |
| 2025-01-15 | 9.65 | $9.70 | 150800 |
| 2025-01-14 | 9.67 | $9.54 | 487929 |
| 2025-01-13 | 9.71 | $9.48 | 322349 |
| 2025-01-10 | 9.75 | $9.47 | 241500 |
| 2025-01-08 | 9.80 | $9.55 | 272400 |
| 2025-01-07 | 9.84 | $9.65 | 302000 |
| 2025-01-06 | 9.88 | $9.68 | 430227 |
| 2025-01-03 | 9.93 | $9.66 | 274603 |
| 2025-01-02 | 9.98 | $9.62 | 114000 |
| 2024-12-31 | 10.04 | $9.66 | 170000 |
| 2024-12-30 | 10.08 | $9.69 | 428500 |
| 2024-12-27 | 10.11 | $9.67 | 369700 |
| 2024-12-26 | 10.14 | $9.65 | 413132 |
| 2024-12-24 | 10.17 | $9.65 | 253900 |
| 2024-12-23 | 10.20 | $9.64 | 549414 |
| 2024-12-20 | 10.22 | $9.79 | 375500 |
| 2024-12-19 | 10.23 | $9.65 | 383000 |
| 2024-12-18 | 10.26 | $9.65 | 324200 |
| 2024-12-17 | 10.28 | $9.82 | 440200 |
| 2024-12-16 | 10.31 | $9.85 | 659100 |
| 2024-12-13 | 10.35 | $10.08 | 324043 |
| 2024-12-12 | 10.38 | $10.28 | 221800 |
| 2024-12-11 | 10.40 | $10.34 | 243200 |
| 2024-12-10 | 10.43 | $10.33 | 393300 |
| 2024-12-09 | 10.48 | $10.44 | 239205 |
| 2024-12-06 | 10.51 | $10.52 | 394200 |
| 2024-12-05 | 10.55 | $10.56 | 176036 |
| 2024-12-04 | 10.58 | $10.63 | 99102 |
| 2024-12-03 | 10.62 | $10.80 | 466107 |
| 2024-12-02 | 10.67 | $10.54 | 260318 |
| 2024-11-29 | 10.72 | $10.38 | 52500 |
| 2024-11-27 | 10.79 | $10.29 | 181212 |
| 2024-11-26 | 10.89 | $10.17 | 306746 |
| 2024-11-25 | 10.96 | $10.14 | 275700 |
| 2024-11-22 | 11.02 | $10.09 | 150540 |
| 2024-11-21 | 11.08 | $10.13 | 365300 |
| 2024-11-20 | 11.15 | $10.07 | 326908 |
| 2024-11-19 | 11.22 | $10.07 | 355404 |
| 2024-11-18 | 11.30 | $10.43 | 218948 |
| 2024-11-15 | 11.37 | $10.70 | 300400 |
| 2024-11-14 | 11.42 | $10.70 | 154500 |
| 2024-11-13 | 11.46 | $10.74 | 288300 |
| 2024-11-12 | 11.49 | $10.92 | 155500 |
| 2024-11-11 | 11.52 | $11.21 | 248200 |
| 2024-11-08 | 11.54 | $11.17 | 176900 |
| 2024-11-07 | 11.57 | $11.30 | 167448 |
| 2024-11-06 | 11.60 | $11.17 | 46434 |
| 2024-11-05 | 11.62 | $11.40 | 94100 |
| 2024-11-04 | 11.64 | $11.71 | 88138 |
| 2024-11-01 | 11.64 | $11.66 | 51601 |
| 2024-10-31 | 11.64 | $11.68 | 44631 |
| 2024-10-30 | 11.63 | $12.30 | 83900 |
| 2024-10-29 | 11.59 | $11.64 | 120900 |
| 2024-10-28 | 11.58 | $11.28 | 64000 |
| 2024-10-25 | 11.59 | $11.34 | 66800 |
| 2024-10-24 | 11.61 | $11.52 | 104500 |
| 2024-10-23 | 11.63 | $11.44 | 59832 |
| 2024-10-22 | 11.66 | $11.67 | 62700 |
| 2024-10-21 | 11.67 | $11.77 | 75700 |
| 2024-10-18 | 11.69 | $11.73 | 95225 |
| 2024-10-17 | 11.71 | $11.53 | 77920 |
| 2024-10-16 | 11.74 | $11.41 | 56200 |
| 2024-10-15 | 11.78 | $11.47 | 64200 |
| 2024-10-14 | 11.80 | $11.68 | 45800 |
| 2024-10-11 | 11.82 | $11.71 | 89446 |
| 2024-10-10 | 11.84 | $11.84 | 139400 |
| 2024-10-09 | 11.87 | $11.65 | 144424 |
| 2024-10-08 | 11.92 | $11.72 | 95700 |
| 2024-10-07 | 11.96 | $11.71 | 67846 |
| 2024-10-04 | 12.00 | $11.65 | 47600 |
| 2024-10-03 | 12.04 | $11.60 | 59400 |
| 2024-10-02 | 12.08 | $11.45 | 104811 |
| 2024-10-01 | 12.13 | $11.38 | 153421 |
| 2024-09-30 | 12.18 | $11.48 | 60000 |
| 2024-09-27 | 12.22 | $11.87 | 33235 |
| 2024-09-26 | 12.26 | $11.92 | 39300 |
| 2024-09-25 | 12.28 | $11.95 | 36105 |
| 2024-09-24 | 12.31 | $11.96 | 37000 |
| 2024-09-23 | 12.33 | $12.17 | 36000 |
| 2024-09-20 | 12.35 | $12.09 | 36600 |
| 2024-09-19 | 12.36 | $12.15 | 50500 |
| 2024-09-18 | 12.35 | $12.19 | 308600 |
| 2024-09-17 | 12.33 | $11.90 | 59715 |
| 2024-09-16 | 12.31 | $12.08 | 75508 |
| 2024-09-13 | 12.28 | $12.01 | 116500 |
| 2024-09-12 | 12.26 | $12.47 | 323717 |
| 2024-09-11 | 12.20 | $12.57 | 85010 |
| 2024-09-10 | 12.14 | $12.52 | 103600 |
| 2024-09-09 | 12.07 | $12.64 | 40800 |
| 2024-09-06 | 11.99 | $12.40 | 60205 |
| 2024-09-05 | 11.94 | $12.46 | 87100 |
| 2024-09-04 | 11.89 | $12.40 | 59300 |
| 2024-09-03 | 11.83 | $12.30 | 48004 |
| 2024-08-30 | 11.80 | $12.41 | 69200 |
| 2024-08-29 | 11.77 | $12.51 | 49805 |
| 2024-08-28 | 11.75 | $12.44 | 50700 |
| 2024-08-27 | 11.71 | $12.58 | 53400 |
| 2024-08-26 | 11.64 | $12.34 | 36149 |
| 2024-08-23 | 11.58 | $12.58 | 71500 |
| 2024-08-22 | 11.50 | $12.32 | 48600 |
| 2024-08-21 | 11.42 | $11.97 | 224500 |
| 2024-08-20 | 11.36 | $11.67 | 54200 |
| 2024-08-19 | 11.30 | $11.58 | 54500 |
| 2024-08-16 | 11.24 | $11.52 | 42535 |
| 2024-08-15 | 11.18 | $11.44 | 47300 |
| 2024-08-14 | 11.14 | $11.36 | 49636 |
| 2024-08-13 | 11.11 | $11.26 | 163515 |
| 2024-08-12 | 11.06 | $11.12 | 68617 |
| 2024-08-09 | 11.03 | $11.10 | 173510 |
| 2024-08-08 | 11.00 | $11.50 | 169600 |
| 2024-08-07 | 10.94 | $11.48 | 205300 |
| 2024-08-06 | 10.87 | $11.12 | 177431 |
| 2024-08-05 | 10.82 | $11.69 | 268900 |
| 2024-08-02 | 10.73 | $11.72 | 112700 |
| 2024-08-01 | 10.65 | $12.30 | 355800 |
| 2024-07-31 | 10.52 | $11.61 | 292200 |
| 2024-07-30 | 10.43 | $11.19 | 590607 |
| 2024-07-29 | 10.37 | $11.08 | 511500 |
| 2024-07-26 | 10.30 | $11.00 | 400000 |
| 2024-07-25 | 10.25 | $10.73 | 177900 |
| 2024-07-24 | 10.20 | $10.64 | 67800 |
| 2024-07-23 | 10.16 | $10.57 | 223800 |
| 2024-07-22 | 10.12 | $10.42 | 124441 |
| 2024-07-19 | 10.08 | $10.34 | 310914 |
| 2024-07-18 | 10.03 | $10.60 | 180826 |
| 2024-07-17 | 9.97 | $10.64 | 178500 |
| 2024-07-16 | 9.92 | $10.44 | 128918 |
| 2024-07-15 | 9.88 | $10.42 | 67806 |
| 2024-07-12 | 9.83 | $10.46 | 136217 |
| 2024-07-11 | 9.80 | $10.33 | 243741 |
| 2024-07-10 | 9.78 | $10.10 | 120148 |
| 2024-07-09 | 9.78 | $10.06 | 351421 |
| 2024-07-08 | 9.78 | $9.99 | 114848 |
| 2024-07-05 | 9.79 | $10.02 | 117047 |
| 2024-07-03 | 9.80 | $9.81 | 51511 |
| 2024-07-02 | 9.81 | $9.82 | 203703 |
| 2024-07-01 | 9.82 | $9.84 | 380842 |
| 2024-06-28 | 9.82 | $9.86 | 203900 |
| 2024-06-27 | 9.81 | $9.92 | 175300 |
| 2024-06-26 | 9.79 | $9.81 | 153410 |
| 2024-06-25 | 9.80 | $9.82 | 240700 |
| 2024-06-24 | 9.81 | $9.75 | 343927 |
| 2024-06-21 | 9.81 | $9.52 | 227510 |
| 2024-06-20 | 9.82 | $9.39 | 134037 |
| 2024-06-18 | 9.83 | $9.49 | 586800 |
| 2024-06-17 | 9.84 | $9.58 | 272400 |
| 2024-06-14 | 9.83 | $9.51 | 261839 |
| 2024-06-13 | 9.84 | $9.59 | 399400 |
| 2024-06-12 | 9.85 | $9.79 | 1.0M |
| 2024-06-11 | 9.85 | $9.97 | 371800 |
| 2024-06-10 | 9.83 | $10.05 | 279635 |
| 2024-06-07 | 9.82 | $10.11 | 111000 |
| 2024-06-06 | 9.81 | $10.15 | 530400 |
| 2024-06-05 | 9.79 | $10.23 | 440701 |
| 2024-06-04 | 9.79 | $10.06 | 691500 |
| 2024-06-03 | 9.79 | $9.90 | 313426 |
| 2024-05-31 | 9.79 | $9.80 | 508631 |
| 2024-05-30 | 9.80 | $9.69 | 628800 |
| 2024-05-29 | 9.80 | $9.65 | 243500 |
| 2024-05-28 | 9.80 | $9.90 | 525500 |
| 2024-05-24 | 9.78 | $9.99 | 410404 |
| 2024-05-23 | 9.76 | $9.86 | 297300 |
| 2024-05-22 | 9.75 | $9.71 | 221100 |
| 2024-05-21 | 9.73 | $9.59 | 178100 |
| 2024-05-20 | 9.73 | $9.64 | 181800 |
| 2024-05-17 | 9.72 | $9.48 | 145800 |
| 2024-05-16 | 9.72 | $9.68 | 241200 |
| 2024-05-15 | 9.71 | $9.80 | 223406 |
| 2024-05-14 | 9.70 | $9.74 | 444700 |
| 2024-05-13 | 9.68 | $9.62 | 419300 |
| 2024-05-10 | 9.66 | $9.72 | 145900 |
| 2024-05-09 | 9.65 | $9.90 | 259604 |
| 2024-05-08 | 9.67 | $9.93 | 148600 |
| 2024-05-07 | 9.68 | $10.05 | 594346 |
| 2024-05-06 | 9.71 | $10.06 | 201935 |
| 2024-05-03 | 9.73 | $10.04 | 257703 |
| 2024-05-02 | 9.76 | $9.97 | 310908 |
| 2024-05-01 | 9.79 | $9.70 | 124500 |
| 2024-04-30 | 9.84 | $9.55 | 262500 |
| 2024-04-29 | 9.90 | $9.63 | 338838 |
| 2024-04-26 | 9.95 | $9.55 | 452047 |
| 2024-04-25 | 10.01 | $9.54 | 500700 |
| 2024-04-24 | 10.08 | $9.47 | 403828 |
| 2024-04-23 | 10.16 | $9.49 | 484942 |
| 2024-04-22 | 10.23 | $9.53 | 694616 |
| 2024-04-19 | 10.31 | $9.50 | 1.0M |
| 2024-04-18 | 10.39 | $9.47 | 518030 |
| 2024-04-17 | 10.46 | $9.46 | 502600 |
| 2024-04-16 | 10.53 | $9.34 | 692432 |
| 2024-04-15 | 10.61 | $9.27 | 501103 |
| 2024-04-12 | 10.69 | $9.55 | 302000 |
| 2024-04-11 | 10.74 | $10.29 | 529600 |
| 2024-04-10 | 10.76 | $10.23 | 196400 |
| 2024-04-09 | 10.79 | $10.47 | 386800 |
| 2024-04-08 | 10.81 | $10.52 | 388102 |
| 2024-04-05 | 10.81 | $10.58 | 301321 |
| 2024-04-04 | 10.82 | $10.58 | 398400 |
| 2024-04-03 | 10.83 | $10.69 | 195531 |
| 2024-04-02 | 10.84 | $10.79 | 368400 |
| 2024-04-01 | 10.85 | $10.77 | 306600 |
| 2024-03-28 | 10.87 | $10.75 | 297000 |
| 2024-03-27 | 10.88 | $10.94 | 224900 |
| 2024-03-26 | 10.88 | $11.06 | 411600 |
| 2024-03-25 | 10.88 | $10.90 | 324900 |
| 2024-03-22 | 10.89 | $11.02 | 253700 |
| 2024-03-21 | 10.89 | $11.07 | 186300 |
| 2024-03-20 | 10.88 | $10.95 | 154507 |
| 2024-03-19 | 10.89 | $10.88 | 271800 |
| 2024-03-18 | 10.90 | $10.85 | 337500 |
| 2024-03-15 | 10.91 | $10.83 | 223218 |
| 2024-03-14 | 10.93 | $10.67 | 165926 |
| 2024-03-13 | 10.95 | $10.69 | 143300 |
| 2024-03-12 | 10.96 | $10.76 | 218091 |
| 2024-03-11 | 10.96 | $10.89 | 684339 |
| 2024-03-08 | 10.95 | $10.61 | 353119 |
| 2024-03-07 | 10.96 | $10.75 | 302138 |
| 2024-03-06 | 10.97 | $10.82 | 358700 |
| 2024-03-05 | 10.97 | $10.80 | 201010 |
| 2024-03-04 | 10.98 | $11.08 | 212500 |
| 2024-03-01 | 11.00 | $11.15 | 208319 |
| 2024-02-29 | 11.02 | $10.93 | 322700 |
| 2024-02-28 | 11.05 | $10.98 | 144300 |
| 2024-02-27 | 11.08 | $10.99 | 220200 |
| 2024-02-26 | 11.11 | $11.03 | 237921 |
| 2024-02-23 | 11.13 | $10.99 | 217124 |
| 2024-02-22 | 11.15 | $10.96 | 168833 |
| 2024-02-21 | 11.18 | $11.12 | 345500 |
| 2024-02-20 | 11.20 | $11.14 | 276032 |
| 2024-02-16 | 11.22 | $11.10 | 174300 |
| 2024-02-15 | 11.24 | $11.05 | 293007 |
| 2024-02-14 | 11.27 | $11.08 | 249700 |
| 2024-02-13 | 11.31 | $10.89 | 432224 |
| 2024-02-12 | 11.37 | $10.82 | 182804 |
| 2024-02-09 | 11.43 | $10.79 | 177732 |
| 2024-02-08 | 11.50 | $10.73 | 309000 |
| 2024-02-07 | 11.57 | $10.92 | 225126 |
| 2024-02-06 | 11.63 | $10.89 | 328246 |
| 2024-02-05 | 11.69 | $11.00 | 638605 |
| 2024-02-02 | 11.75 | $11.35 | 148100 |
| 2024-02-01 | 11.79 | $11.55 | 176300 |
| 2024-01-31 | 11.80 | $11.60 | 157827 |
| 2024-01-30 | 11.81 | $11.57 | 177400 |
| 2024-01-29 | 11.83 | $11.60 | 310200 |
| 2024-01-26 | 11.85 | $11.42 | 156700 |
| 2024-01-25 | 11.87 | $11.44 | 162100 |
| 2024-01-24 | 11.88 | $11.47 | 192013 |
| 2024-01-23 | 11.89 | $11.54 | 284604 |
| 2024-01-22 | 11.89 | $11.57 | 386830 |
| 2024-01-19 | 11.89 | $11.56 | 181105 |
| 2024-01-18 | 11.89 | $11.70 | 528709 |
| 2024-01-17 | 11.87 | $11.73 | 274202 |
| 2024-01-16 | 11.85 | $12.10 | 184903 |
| 2024-01-12 | 11.83 | $12.08 | 91424 |
| 2024-01-11 | 11.81 | $12.10 | 130300 |
| 2024-01-10 | 11.79 | $12.19 | 132900 |
| 2024-01-09 | 11.77 | $12.04 | 254642 |
| 2024-01-08 | 11.77 | $12.28 | 157236 |
| 2024-01-05 | 11.77 | $12.16 | 127000 |
| 2024-01-04 | 11.77 | $12.06 | 265502 |
| 2024-01-03 | 11.77 | $11.76 | 227500 |
| 2024-01-02 | 11.79 | $11.83 | 151322 |
| 2023-12-29 | 11.81 | $11.90 | 152100 |
| 2023-12-28 | 11.82 | $12.07 | 400300 |
| 2023-12-27 | 11.83 | $11.74 | 408519 |
| 2023-12-26 | 11.84 | $11.68 | 174337 |
| 2023-12-22 | 11.87 | $11.72 | 157529 |
| 2023-12-21 | 11.90 | $11.62 | 505313 |
| 2023-12-20 | 11.92 | $11.42 | 205200 |
| 2023-12-19 | 11.96 | $11.54 | 198700 |
| 2023-12-18 | 11.99 | $11.42 | 354200 |
| 2023-12-15 | 12.02 | $11.36 | 215600 |
| 2023-12-14 | 12.03 | $11.61 | 258242 |
| 2023-12-13 | 12.03 | $11.74 | 358136 |
| 2023-12-12 | 12.03 | $11.66 | 390600 |
| 2023-12-11 | 12.03 | $11.88 | 537916 |
| 2023-12-08 | 12.02 | $11.96 | 217808 |
| 2023-12-07 | 12.01 | $12.26 | 1.1M |
| 2023-12-06 | 11.99 | $12.15 | 589110 |
| 2023-12-05 | 11.97 | $12.12 | 319300 |
| 2023-12-04 | 11.96 | $12.10 | 346300 |
| 2023-12-01 | 11.98 | $12.28 | 191640 |
| 2023-11-30 | 11.99 | $12.16 | 358000 |
| 2023-11-29 | 11.99 | $12.10 | 172024 |
| 2023-11-28 | 12.02 | $12.11 | 281700 |
| 2023-11-27 | 12.04 | $12.26 | 211319 |
| 2023-11-24 | 12.06 | $12.16 | 142544 |
| 2023-11-22 | 12.08 | $12.13 | 117303 |
| 2023-11-21 | 12.12 | $12.15 | 291700 |
| 2023-11-20 | 12.16 | $12.28 | 990100 |
| 2023-11-17 | 12.19 | $11.94 | 751100 |
| 2023-11-16 | 12.22 | $11.57 | 187500 |
| 2023-11-15 | 12.27 | $11.65 | 260700 |
| 2023-11-14 | 12.32 | $11.73 | 292729 |
| 2023-11-13 | 12.37 | $11.57 | 586209 |
| 2023-11-10 | 12.43 | $11.78 | 252400 |
| 2023-11-09 | 12.49 | $11.78 | 319248 |
| 2023-11-08 | 12.58 | $11.76 | 417600 |
| 2023-11-07 | 12.67 | $11.83 | 233609 |
| 2023-11-06 | 12.77 | $11.82 | 366200 |
| 2023-11-03 | 12.86 | $12.55 | 265131 |
| 2023-11-02 | 12.91 | $12.37 | 191103 |
| 2023-11-01 | 12.98 | $12.16 | 371500 |
| 2023-10-31 | 13.04 | $12.71 | 677024 |
| 2023-10-30 | 13.08 | $12.56 | 334311 |
| 2023-10-27 | 13.15 | $12.62 | 382600 |
| 2023-10-26 | 13.21 | $12.68 | 306801 |
| 2023-10-25 | 13.27 | $12.88 | 193600 |
| 2023-10-24 | 13.35 | $12.95 | 597800 |
| 2023-10-23 | 13.41 | $12.98 | 354311 |
| 2023-10-20 | 13.48 | $12.46 | 490646 |
| 2023-10-19 | 13.58 | $12.47 | 519526 |
| 2023-10-18 | 13.67 | $12.66 | 200900 |
| 2023-10-17 | 13.77 | $12.81 | 462920 |
| 2023-10-16 | 13.87 | $12.74 | 265300 |
| 2023-10-13 | 13.98 | $13.04 | 290700 |
| 2023-10-12 | 14.07 | $13.49 | 200845 |
| 2023-10-11 | 14.15 | $13.58 | 160544 |
| 2023-10-10 | 14.21 | $13.77 | 283700 |
| 2023-10-09 | 14.27 | $13.72 | 152000 |
| 2023-10-06 | 14.33 | $13.63 | 332500 |
| 2023-10-05 | 14.39 | $13.62 | 180200 |
| 2023-10-04 | 14.46 | $13.51 | 125730 |
| 2023-10-03 | 14.54 | $13.52 | 509900 |
| 2023-10-02 | 14.61 | $13.81 | 252546 |
| 2023-09-29 | 14.68 | $13.85 | 84700 |
| 2023-09-28 | 14.75 | $13.96 | 123539 |
| 2023-09-27 | 14.80 | $14.35 | 93031 |
| 2023-09-26 | 14.84 | $14.22 | 90915 |
| 2023-09-25 | 14.88 | $14.44 | 150124 |
| 2023-09-22 | 14.91 | $14.39 | 169640 |
| 2023-09-21 | 14.94 | $14.31 | 69632 |
| 2023-09-20 | 14.99 | $14.64 | 73632 |
| 2023-09-19 | 15.02 | $14.86 | 148947 |
| 2023-09-18 | 15.05 | $14.91 | 69600 |
| 2023-09-15 | 15.08 | $14.91 | 88000 |
| 2023-09-14 | 15.10 | $14.99 | 74800 |
| 2023-09-13 | 15.11 | $14.82 | 42300 |
| 2023-09-12 | 15.12 | $14.88 | 73531 |
| 2023-09-11 | 15.15 | $14.90 | 103113 |
| 2023-09-08 | 15.18 | $15.00 | 89300 |
| 2023-09-07 | 15.21 | $14.98 | 115405 |
| 2023-09-06 | 15.21 | $15.01 | 246511 |
| 2023-09-05 | 15.21 | $15.05 | 428036 |
| 2023-09-01 | 15.23 | $15.17 | 662900 |
| 2023-08-31 | 15.17 | $15.14 | 49500 |
| 2023-08-30 | 15.11 | $15.05 | 60800 |
| 2023-08-29 | 15.07 | $15.12 | 154307 |
| 2023-08-28 | 15.04 | $15.03 | 83625 |
| 2023-08-25 | 15.02 | $14.98 | 126449 |
| 2023-08-24 | 15.01 | $14.97 | 90000 |
| 2023-08-23 | 15.01 | $15.41 | 104603 |
| 2023-08-22 | 14.99 | $15.25 | 139900 |
| 2023-08-21 | 14.96 | $15.50 | 164600 |
| 2023-08-18 | 14.93 | $15.34 | 119533 |
| 2023-08-17 | 14.90 | $15.33 | 198335 |
| 2023-08-16 | 14.87 | $15.20 | 168200 |
| 2023-08-15 | 14.84 | $15.13 | 224500 |
| 2023-08-14 | 14.82 | $15.38 | 125042 |
| 2023-08-11 | 14.78 | $15.52 | 95500 |
| 2023-08-10 | 14.72 | $15.55 | 96148 |
| 2023-08-09 | 14.67 | $15.12 | 208500 |
| 2023-08-08 | 14.64 | $15.01 | 159200 |
| 2023-08-07 | 14.62 | $15.40 | 213901 |
| 2023-08-04 | 14.57 | $13.92 | 64100 |
| 2023-08-03 | 14.60 | $13.98 | 128614 |
| 2023-08-02 | 14.62 | $14.23 | 182800 |
| 2023-08-01 | 14.62 | $14.47 | 57532 |
| 2023-07-31 | 14.63 | $14.63 | 55700 |
| 2023-07-28 | 14.64 | $14.85 | 77200 |
| 2023-07-27 | 14.64 | $15.05 | 86308 |
| 2023-07-26 | 14.65 | $14.92 | 221108 |
| 2023-07-25 | 14.65 | $14.72 | 243000 |
| 2023-07-24 | 14.67 | $14.79 | 80223 |
| 2023-07-21 | 14.70 | $14.73 | 55000 |
| 2023-07-20 | 14.73 | $14.73 | 85403 |
| 2023-07-19 | 14.77 | $14.76 | 80106 |
| 2023-07-18 | 14.82 | $14.68 | 912649 |
| 2023-07-17 | 14.89 | $14.50 | 324939 |
| 2023-07-14 | 14.97 | $14.40 | 58907 |
| 2023-07-13 | 15.07 | $14.51 | 143900 |
| 2023-07-12 | 15.17 | $14.53 | 57626 |
| 2023-07-11 | 15.26 | $14.55 | 144614 |
| 2023-07-10 | 15.34 | $14.40 | 272300 |
| 2023-07-07 | 15.43 | $14.58 | 378109 |
| 2023-07-06 | 15.50 | $14.27 | 95110 |
| 2023-07-05 | 15.61 | $14.29 | 75948 |
| 2023-07-03 | 15.72 | $14.71 | 26000 |
| 2023-06-30 | 15.78 | $14.87 | 72513 |
| 2023-06-29 | 15.85 | $14.80 | 38009 |
| 2023-06-28 | 15.90 | $15.17 | 42400 |
| 2023-06-27 | 15.94 | $15.02 | 66900 |
| 2023-06-26 | 16.02 | $15.20 | 60936 |
| 2023-06-23 | 16.10 | $15.22 | 41815 |
| 2023-06-22 | 16.17 | $15.45 | 50300 |
| 2023-06-21 | 16.23 | $15.57 | 82000 |
| 2023-06-20 | 16.28 | $15.68 | 28000 |
| 2023-06-16 | 16.32 | $16.15 | 23017 |
| 2023-06-15 | 16.33 | $16.12 | 47317 |
| 2023-06-14 | 16.35 | $16.33 | 23700 |
| 2023-06-13 | 16.35 | $16.42 | 54300 |
| 2023-06-12 | 16.33 | $16.36 | 40621 |
| 2023-06-09 | 16.30 | $16.22 | 29700 |
| 2023-06-08 | 16.27 | $16.10 | 24900 |
| 2023-06-07 | 16.24 | $16.10 | 69505 |
| 2023-06-06 | 16.21 | $16.50 | 52920 |
| 2023-06-05 | 16.15 | $16.33 | 71017 |
| 2023-06-02 | 16.10 | $16.06 | 40400 |
| 2023-06-01 | 16.06 | $16.13 | 40000 |
| 2023-05-31 | 16.02 | $15.77 | 50100 |
| 2023-05-30 | 15.98 | $16.08 | 56030 |
| 2023-05-26 | 15.94 | $16.55 | 39811 |
| 2023-05-25 | 15.86 | $16.79 | 97517 |
| 2023-05-24 | 15.76 | $16.64 | 30900 |
| 2023-05-23 | 15.67 | $16.71 | 52900 |
| 2023-05-22 | 15.59 | $16.64 | 37700 |
| 2023-05-19 | 15.50 | $16.45 | 322606 |
| 2023-05-18 | 15.42 | $16.36 | 316338 |
| 2023-05-17 | 15.35 | $16.43 | 59700 |
| 2023-05-16 | 15.27 | $16.28 | 128449 |
| 2023-05-15 | 15.20 | $16.03 | 122600 |
| 2023-05-12 | 15.14 | $15.80 | 54424 |
| 2023-05-11 | 15.09 | $15.61 | 25000 |
| 2023-05-10 | 15.04 | $15.49 | 24948 |
| 2023-05-09 | 14.99 | $15.55 | 23900 |
| 2023-05-08 | 14.91 | $15.26 | 65911 |
| 2023-05-05 | 14.87 | $15.34 | 21307 |
| 2023-05-04 | 14.84 | $15.28 | 44400 |
| 2023-05-03 | 14.79 | $15.25 | 45715 |
| 2023-05-02 | 14.74 | $15.07 | 35719 |
| 2023-05-01 | 14.70 | $15.26 | 27700 |
| 2023-04-28 | 14.64 | $15.02 | 16233 |
| 2023-04-27 | 14.60 | $14.82 | 27227 |
| 2023-04-26 | 14.58 | $14.84 | 89800 |
| 2023-04-25 | 14.56 | $14.99 | 29400 |
| 2023-04-24 | 14.52 | $14.93 | 27848 |
| 2023-04-21 | 14.47 | $14.88 | 36127 |
| 2023-04-20 | 14.42 | $14.84 | 17339 |
| 2023-04-19 | 14.39 | $14.84 | 27028 |
| 2023-04-18 | 14.34 | $14.96 | 51639 |
| 2023-04-17 | 14.30 | $14.81 | 34239 |
| 2023-04-14 | 14.25 | $14.81 | 49719 |
| 2023-04-13 | 14.20 | $14.61 | 30000 |
| 2023-04-12 | 14.16 | $14.40 | 40117 |
| 2023-04-11 | 14.14 | $14.05 | 94400 |
| 2023-04-10 | 14.13 | $14.40 | 46400 |
| 2023-04-06 | 14.11 | $14.65 | 62729 |
| 2023-04-05 | 14.08 | $14.28 | 27700 |
| 2023-04-04 | 14.07 | $14.43 | 60600 |
| 2023-04-03 | 14.04 | $14.08 | 63000 |
| 2023-03-31 | 14.03 | $14.20 | 44708 |
| 2023-03-30 | 14.03 | $14.19 | 43415 |
| 2023-03-29 | 14.01 | $14.31 | 46400 |
| 2023-03-28 | 14.00 | $14.44 | 82200 |
| 2023-03-27 | 13.97 | $14.19 | 78125 |
| 2023-03-24 | 13.97 | $14.02 | 81200 |
| 2023-03-23 | 13.96 | $13.97 | 70700 |
| 2023-03-22 | 13.97 | $14.11 | 80700 |
| 2023-03-21 | 13.96 | $13.97 | 54240 |
| 2023-03-20 | 13.96 | $13.98 | 77900 |
| 2023-03-17 | 13.97 | $13.88 | 74100 |
| 2023-03-16 | 14.00 | $13.87 | 105000 |
| 2023-03-15 | 14.02 | $13.77 | 121811 |
| 2023-03-14 | 14.06 | $14.04 | 120901 |
| 2023-03-13 | 14.08 | $13.86 | 88600 |
| 2023-03-10 | 14.12 | $13.99 | 92500 |
| 2023-03-09 | 14.14 | $13.99 | 219200 |
| 2023-03-08 | 14.17 | $14.08 | 94344 |
| 2023-03-07 | 14.19 | $13.86 | 123040 |
| 2023-03-06 | 14.22 | $13.93 | 138625 |
| 2023-03-03 | 14.24 | $14.08 | 66433 |
| 2023-03-02 | 14.27 | $13.95 | 144900 |
| 2023-03-01 | 14.31 | $13.93 | 152216 |
| 2023-02-28 | 14.35 | $14.02 | 274000 |
| 2023-02-27 | 14.38 | $14.09 | 148900 |
| 2023-02-24 | 14.42 | $13.92 | 165600 |
| 2023-02-23 | 14.48 | $14.03 | 106137 |
| 2023-02-22 | 14.54 | $13.91 | 98524 |
| 2023-02-21 | 14.60 | $13.98 | 76941 |
| 2023-02-17 | 14.65 | $14.31 | 48338 |
| 2023-02-16 | 14.70 | $14.31 | 51927 |
| 2023-02-15 | 14.74 | $14.37 | 31626 |
| 2023-02-14 | 14.77 | $14.49 | 62828 |
| 2023-02-13 | 14.79 | $14.53 | 65900 |
| 2023-02-10 | 14.79 | $14.56 | 43328 |
| 2023-02-09 | 14.80 | $14.51 | 36939 |
| 2023-02-08 | 14.79 | $14.56 | 43000 |
| 2023-02-07 | 14.79 | $14.54 | 99942 |
| 2023-02-06 | 14.79 | $14.30 | 86300 |
| 2023-02-03 | 14.80 | $14.43 | 25900 |
| 2023-02-02 | 14.80 | $14.69 | 81822 |
| 2023-02-01 | 14.79 | $14.75 | 50004 |
| 2023-01-31 | 14.81 | $14.68 | 89634 |
| 2023-01-30 | 14.84 | $14.64 | 43502 |
| 2023-01-27 | 14.87 | $14.88 | 60626 |
| 2023-01-26 | 14.88 | $15.16 | 23447 |
| 2023-01-25 | 14.88 | $15.17 | 111019 |
| 2023-01-24 | 14.89 | $15.05 | 48616 |
| 2023-01-23 | 14.90 | $15.08 | 98742 |
| 2023-01-20 | 14.92 | $15.26 | 27220 |
| 2023-01-19 | 14.94 | $15.08 | 73100 |
| 2023-01-18 | 14.95 | $15.12 | 311200 |
| 2023-01-17 | 14.98 | $14.76 | 49800 |
| 2023-01-13 | 15.02 | $14.62 | 60200 |
| 2023-01-12 | 15.09 | $14.76 | 45900 |
| 2023-01-11 | 15.15 | $14.36 | 74636 |
| 2023-01-10 | 15.21 | $14.37 | 66600 |
| 2023-01-09 | 15.27 | $14.62 | 88822 |
| 2023-01-06 | 15.32 | $14.58 | 115600 |
| 2023-01-05 | 15.35 | $14.28 | 40200 |
| 2023-01-04 | 15.40 | $14.54 | 64900 |
| 2023-01-03 | 15.43 | $15.22 | 25120 |
| 2022-12-30 | 15.44 | $15.16 | 69200 |
| 2022-12-29 | 15.46 | $15.31 | 51713 |
| 2022-12-28 | 15.47 | $15.03 | 48746 |
| 2022-12-27 | 15.48 | $15.16 | 56500 |
| 2022-12-23 | 15.49 | $15.34 | 33848 |
| 2022-12-22 | 15.50 | $15.40 | 42941 |
| 2022-12-21 | 15.50 | $15.43 | 34137 |
| 2022-12-20 | 15.49 | $15.61 | 49037 |
| 2022-12-19 | 15.45 | $15.35 | 52045 |
| 2022-12-16 | 15.43 | $15.64 | 60900 |
| 2022-12-15 | 15.39 | $15.57 | 25232 |
| 2022-12-14 | 15.35 | $16.05 | 25633 |
| 2022-12-13 | 15.30 | $16.00 | 78200 |
| 2022-12-12 | 15.23 | $15.47 | 34700 |
| 2022-12-09 | 15.20 | $15.61 | 30200 |
| 2022-12-08 | 15.16 | $15.56 | 40500 |
| 2022-12-07 | 15.08 | $15.34 | 41012 |
| 2022-12-06 | 15.03 | $15.16 | 51538 |
| 2022-12-05 | 14.97 | $15.17 | 39200 |
| 2022-12-02 | 14.92 | $15.44 | 24047 |
| 2022-12-01 | 14.84 | $15.57 | 29900 |
| 2022-11-30 | 14.76 | $15.46 | 30404 |
| 2022-11-29 | 14.69 | $15.30 | 37100 |
| 2022-11-28 | 14.62 | $15.40 | 33116 |
| 2022-11-25 | 14.54 | $15.42 | 54200 |
| 2022-11-23 | 14.46 | $15.40 | 20825 |
| 2022-11-22 | 14.38 | $15.21 | 71800 |
| 2022-11-21 | 14.31 | $14.84 | 65727 |
| 2022-11-18 | 14.23 | $15.08 | 55900 |
| 2022-11-17 | 14.15 | $14.73 | 62313 |
| 2022-11-16 | 14.08 | $14.71 | 60400 |
| 2022-11-15 | 14.01 | $15.07 | 73700 |
| 2022-11-14 | 13.92 | $14.59 | 84605 |
| 2022-11-11 | 13.86 | $14.87 | 61100 |
| 2022-11-10 | 13.78 | $14.79 | 107931 |
| 2022-11-09 | 13.70 | $14.05 | 140400 |
| 2022-11-08 | 13.66 | $14.28 | 182113 |
| 2022-11-07 | 13.60 | $14.07 | 169500 |
| 2022-11-04 | 13.56 | $14.14 | 205503 |
| 2022-11-03 | 13.53 | $13.88 | 165617 |
| 2022-11-02 | 13.50 | $13.90 | 97249 |
| 2022-11-01 | 13.49 | $14.05 | 218922 |
| 2022-10-31 | 13.48 | $13.86 | 188520 |
| 2022-10-28 | 13.45 | $13.84 | 62247 |
| 2022-10-27 | 13.43 | $13.74 | 104000 |
| 2022-10-26 | 13.40 | $13.93 | 58111 |
| 2022-10-25 | 13.35 | $13.71 | 213817 |
| 2022-10-24 | 13.33 | $13.33 | 120444 |
| 2022-10-21 | 13.31 | $13.55 | 105000 |
| 2022-10-20 | 13.29 | $13.28 | 137300 |
| 2022-10-19 | 13.29 | $13.20 | 70816 |
| 2022-10-18 | 13.30 | $13.42 | 178134 |
| 2022-10-17 | 13.31 | $13.33 | 167519 |
| 2022-10-14 | 13.33 | $13.33 | 174144 |
| 2022-10-13 | 13.35 | $13.15 | 272433 |
| 2022-10-12 | 13.38 | $13.13 | 174522 |
| 2022-10-11 | 13.42 | $13.18 | 210200 |
| 2022-10-10 | 13.45 | $13.31 | 121000 |
| 2022-10-07 | 13.49 | $13.41 | 161000 |
| 2022-10-06 | 13.53 | $13.43 | 127000 |
| 2022-10-05 | 13.55 | $13.68 | 134029 |
| 2022-10-04 | 13.55 | $13.72 | 434440 |
| 2022-10-03 | 13.55 | $13.39 | 222800 |
| 2022-09-30 | 13.58 | $13.33 | 247600 |
| 2022-09-29 | 13.63 | $13.09 | 521300 |
| 2022-09-28 | 13.68 | $13.12 | 124100 |
| 2022-09-27 | 13.73 | $13.12 | 653200 |
| 2022-09-26 | 13.79 | $13.11 | 263200 |
| 2022-09-23 | 13.85 | $13.09 | 118005 |
| 2022-09-22 | 13.93 | $13.28 | 165539 |
| 2022-09-21 | 13.98 | $13.40 | 96402 |
| 2022-09-20 | 14.04 | $13.64 | 283600 |
| 2022-09-19 | 14.09 | $13.75 | 196200 |
| 2022-09-16 | 14.14 | $13.70 | 152020 |
| 2022-09-15 | 14.19 | $13.77 | 154049 |
| 2022-09-14 | 14.26 | $13.80 | 99900 |
| 2022-09-13 | 14.33 | $13.79 | 216000 |
| 2022-09-12 | 14.40 | $14.13 | 248800 |
| 2022-09-09 | 14.46 | $14.18 | 230100 |
| 2022-09-08 | 14.51 | $13.83 | 263918 |
| 2022-09-07 | 14.57 | $13.67 | 292100 |
| 2022-09-06 | 14.63 | $13.76 | 208800 |
| 2022-09-02 | 14.70 | $14.13 | 113400 |
| 2022-09-01 | 14.74 | $14.20 | 207200 |
| 2022-08-31 | 14.78 | $14.11 | 309100 |
| 2022-08-30 | 14.82 | $14.22 | 241000 |
| 2022-08-29 | 14.86 | $14.22 | 235129 |
| 2022-08-26 | 14.92 | $14.35 | 97700 |
| 2022-08-25 | 14.98 | $14.60 | 80019 |
| 2022-08-24 | 15.06 | $14.40 | 218933 |
| 2022-08-23 | 15.14 | $14.48 | 247300 |
| 2022-08-22 | 15.20 | $14.68 | 283400 |
| 2022-08-19 | 15.24 | $14.69 | 86600 |
| 2022-08-18 | 15.29 | $14.83 | 113843 |
| 2022-08-17 | 15.33 | $15.07 | 43700 |
| 2022-08-16 | 15.35 | $15.20 | 63700 |
| 2022-08-15 | 15.36 | $15.30 | 78100 |
| 2022-08-12 | 15.38 | $15.21 | 111000 |
| 2022-08-11 | 15.41 | $15.15 | 50800 |
| 2022-08-10 | 15.44 | $15.13 | 154000 |
| 2022-08-09 | 15.47 | $14.95 | 214336 |
| 2022-08-08 | 15.51 | $15.11 | 87500 |
| 2022-08-05 | 15.54 | $14.96 | 67700 |
| 2022-08-04 | 15.58 | $14.95 | 40100 |
| 2022-08-03 | 15.62 | $14.84 | 91004 |
| 2022-08-02 | 15.67 | $15.07 | 96200 |
| 2022-08-01 | 15.69 | $15.49 | 69522 |
| 2022-07-29 | 15.68 | $15.57 | 155900 |
| 2022-07-28 | 15.68 | $16.18 | 90528 |
| 2022-07-27 | 15.66 | $15.94 | 106930 |
| 2022-07-26 | 15.67 | $15.66 | 175744 |
| 2022-07-25 | 15.69 | $15.58 | 186619 |
| 2022-07-22 | 15.72 | $15.61 | 34102 |
| 2022-07-21 | 15.73 | $15.66 | 83346 |
| 2022-07-20 | 15.73 | $15.47 | 163845 |
| 2022-07-19 | 15.70 | $15.43 | 143800 |
| 2022-07-18 | 15.66 | $15.70 | 111100 |
| 2022-07-15 | 15.62 | $15.82 | 69111 |
| 2022-07-14 | 15.58 | $15.61 | 58700 |
| 2022-07-13 | 15.55 | $15.77 | 79419 |
| 2022-07-12 | 15.51 | $15.84 | 70300 |
| 2022-07-11 | 15.48 | $15.63 | 79639 |
| 2022-07-08 | 15.48 | $15.73 | 69546 |
| 2022-07-07 | 15.47 | $15.81 | 86200 |
| 2022-07-06 | 15.46 | $15.75 | 89700 |
| 2022-07-05 | 15.45 | $15.60 | 75003 |
| 2022-07-01 | 15.44 | $15.32 | 42430 |
| 2022-06-30 | 15.45 | $15.56 | 44800 |
| 2022-06-29 | 15.48 | $15.75 | 109100 |
| 2022-06-28 | 15.49 | $16.14 | 91200 |
| 2022-06-27 | 15.48 | $15.95 | 81000 |
| 2022-06-24 | 15.49 | $16.20 | 95100 |
| 2022-06-23 | 15.46 | $15.92 | 69700 |
| 2022-06-22 | 15.45 | $15.56 | 153540 |
| 2022-06-21 | 15.45 | $14.99 | 201000 |
| 2022-06-17 | 15.46 | $14.61 | 156600 |
| 2022-06-16 | 15.50 | $14.90 | 120400 |
| 2022-06-15 | 15.51 | $14.98 | 104800 |
| 2022-06-14 | 15.52 | $14.91 | 116700 |
| 2022-06-13 | 15.53 | $15.05 | 187900 |
| 2022-06-10 | 15.54 | $15.30 | 194400 |
| 2022-06-09 | 15.52 | $15.55 | 80840 |
| 2022-06-08 | 15.49 | $15.50 | 65832 |
| 2022-06-07 | 15.46 | $15.65 | 118200 |
| 2022-06-06 | 15.40 | $15.56 | 45100 |
| 2022-06-03 | 15.37 | $15.43 | 78745 |
| 2022-06-02 | 15.35 | $15.56 | 69800 |
| 2022-06-01 | 15.34 | $16.13 | 53800 |
| 2022-05-31 | 15.28 | $15.97 | 73600 |
| 2022-05-27 | 15.23 | $15.96 | 36124 |
| 2022-05-26 | 15.19 | $16.07 | 43200 |
| 2022-05-25 | 15.15 | $15.67 | 37634 |
| 2022-05-24 | 15.15 | $15.58 | 84533 |
| 2022-05-23 | 15.16 | $15.54 | 90900 |
| 2022-05-20 | 15.17 | $15.29 | 43700 |
| 2022-05-19 | 15.20 | $15.31 | 64916 |
| 2022-05-18 | 15.24 | $15.23 | 55430 |
| 2022-05-17 | 15.28 | $15.17 | 124700 |
| 2022-05-16 | 15.32 | $15.11 | 103100 |
| 2022-05-13 | 15.36 | $15.15 | 79330 |
| 2022-05-12 | 15.43 | $15.01 | 89810 |
| 2022-05-11 | 15.50 | $14.87 | 88232 |
| 2022-05-10 | 15.56 | $14.92 | 137900 |
| 2022-05-09 | 15.65 | $14.54 | 260100 |
| 2022-05-06 | 15.73 | $14.94 | 432400 |
| 2022-05-05 | 15.80 | $15.04 | 141200 |
| 2022-05-04 | 15.81 | $15.31 | 112804 |
| 2022-05-03 | 15.80 | $14.97 | 203600 |
| 2022-05-02 | 15.83 | $14.97 | 167700 |
| 2022-04-29 | 15.84 | $15.20 | 82600 |
| 2022-04-28 | 15.86 | $15.26 | 105200 |
| 2022-04-27 | 15.89 | $15.54 | 157026 |
| 2022-04-26 | 15.91 | $15.78 | 136832 |
| 2022-04-25 | 15.91 | $15.87 | 75304 |
| 2022-04-22 | 15.92 | $15.90 | 78607 |
| 2022-04-21 | 15.93 | $16.05 | 63403 |
| 2022-04-20 | 15.95 | $16.04 | 237047 |
| 2022-04-19 | 15.95 | $15.89 | 108800 |
| 2022-04-18 | 15.97 | $15.97 | 47700 |
| 2022-04-14 | 15.97 | $16.45 | 58800 |
| 2022-04-13 | 15.95 | $16.53 | 76900 |
| 2022-04-12 | 15.92 | $16.10 | 79342 |
| 2022-04-11 | 15.90 | $16.70 | 70200 |
| 2022-04-08 | 15.87 | $16.07 | 102644 |
| 2022-04-07 | 15.85 | $16.29 | 184527 |
| 2022-04-06 | 15.81 | $15.25 | 114300 |
| 2022-04-05 | 15.83 | $15.11 | 170531 |
| 2022-04-04 | 15.88 | $15.70 | 129608 |
| 2022-04-01 | 15.89 | $15.10 | 66600 |
| 2022-03-31 | 15.92 | $15.58 | 68500 |
| 2022-03-30 | 15.95 | $15.91 | 48945 |
| 2022-03-29 | 15.97 | $15.95 | 96344 |
| 2022-03-28 | 15.99 | $15.78 | 78700 |
| 2022-03-25 | 16.03 | $16.04 | 73300 |
| 2022-03-24 | 16.07 | $16.11 | 32319 |
| 2022-03-23 | 16.10 | $16.36 | 40900 |
| 2022-03-22 | 16.13 | $16.19 | 121300 |
| 2022-03-21 | 16.19 | $16.12 | 83100 |
| 2022-03-18 | 16.25 | $16.12 | 63200 |
| 2022-03-17 | 16.31 | $16.08 | 69240 |
| 2022-03-16 | 16.38 | $15.89 | 178400 |
| 2022-03-15 | 16.45 | $15.66 | 89046 |
| 2022-03-14 | 16.52 | $16.00 | 113300 |
| 2022-03-11 | 16.58 | $15.69 | 131334 |
| 2022-03-10 | 16.66 | $15.53 | 226521 |
| 2022-03-09 | 16.76 | $15.68 | 441500 |
| 2022-03-08 | 16.88 | $16.06 | 179628 |
| 2022-03-07 | 16.95 | $15.91 | 168100 |
| 2022-03-04 | 17.02 | $15.82 | 71800 |
| 2022-03-03 | 17.08 | $16.17 | 81900 |
| 2022-03-02 | 17.12 | $16.22 | 105300 |
| 2022-03-01 | 17.13 | $16.33 | 79800 |
| 2022-02-28 | 17.12 | $16.68 | 127505 |
| 2022-02-25 | 17.10 | $16.82 | 151200 |
| 2022-02-24 | 17.07 | $16.63 | 52139 |
| 2022-02-23 | 17.06 | $16.98 | 67942 |
| 2022-02-22 | 17.06 | $17.48 | 92000 |
| 2022-02-18 | 17.03 | $17.15 | 85800 |
| 2022-02-17 | 17.02 | $17.40 | 25600 |
| 2022-02-16 | 16.98 | $17.44 | 58900 |
| 2022-02-15 | 16.95 | $17.27 | 62500 |
| 2022-02-14 | 16.92 | $17.07 | 132900 |
| 2022-02-11 | 16.89 | $17.26 | 38846 |
| 2022-02-10 | 16.85 | $17.26 | 114213 |
| 2022-02-09 | 16.81 | $17.64 | 141103 |
| 2022-02-08 | 16.75 | $17.95 | 79300 |
| 2022-02-07 | 16.65 | $17.50 | 86600 |
| 2022-02-04 | 16.58 | $17.31 | 54734 |
| 2022-02-03 | 16.52 | $17.02 | 76812 |
| 2022-02-02 | 16.49 | $17.06 | 32700 |
| 2022-02-01 | 16.45 | $16.27 | 162405 |
| 2022-01-31 | 16.45 | $16.15 | 167034 |
| 2022-01-28 | 16.46 | $16.25 | 65944 |
| 2022-01-27 | 16.46 | $16.21 | 113232 |
| 2022-01-26 | 16.46 | $16.46 | 122200 |
| 2022-01-25 | 16.44 | $17.08 | 74200 |
| 2022-01-24 | 16.39 | $16.85 | 209000 |
| 2022-01-21 | 16.35 | $16.91 | 127900 |
| 2022-01-20 | 16.31 | $16.71 | 78515 |
| 2022-01-19 | 16.28 | $16.68 | 176700 |
| 2022-01-18 | 16.26 | $16.69 | 106108 |
| 2022-01-14 | 16.23 | $16.51 | 73500 |
| 2022-01-13 | 16.21 | $16.46 | 55900 |
| 2022-01-12 | 16.18 | $16.50 | 49000 |
| 2022-01-11 | 16.14 | $16.41 | 83517 |
| 2022-01-10 | 16.10 | $16.05 | 100144 |
| 2022-01-07 | 16.07 | $16.04 | 48505 |
| 2022-01-06 | 16.05 | $16.11 | 60011 |
| 2022-01-05 | 16.05 | $16.34 | 74600 |
| 2022-01-04 | 16.02 | $16.33 | 88831 |
| 2022-01-03 | 15.98 | $16.27 | 43500 |
| 2021-12-31 | 15.94 | $16.27 | 26434 |
| 2021-12-30 | 15.91 | $16.24 | 45726 |
| 2021-12-29 | 15.87 | $16.28 | 45900 |
| 2021-12-28 | 15.83 | $16.14 | 130500 |
| 2021-12-27 | 15.83 | $15.94 | 103820 |
| 2021-12-23 | 15.85 | $16.12 | 62920 |
| 2021-12-22 | 15.87 | $16.20 | 63910 |
| 2021-12-21 | 15.91 | $16.06 | 86614 |
| 2021-12-20 | 15.96 | $16.24 | 97100 |
| 2021-12-17 | 15.99 | $16.02 | 73600 |
| 2021-12-16 | 16.04 | $16.10 | 50900 |
| 2021-12-15 | 16.08 | $15.91 | 88600 |
| 2021-12-14 | 16.16 | $15.78 | 266000 |
| 2021-12-13 | 16.24 | $15.46 | 162000 |
| 2021-12-10 | 16.34 | $15.49 | 110140 |
| 2021-12-09 | 16.44 | $15.71 | 179717 |
| 2021-12-08 | 16.52 | $16.03 | 124343 |
| 2021-12-07 | 16.58 | $15.72 | 185747 |
| 2021-12-06 | 16.68 | $15.59 | 103816 |
| 2021-12-03 | 16.77 | $15.59 | 102306 |
| 2021-12-02 | 16.86 | $15.66 | 165000 |
| 2021-12-01 | 16.93 | $15.28 | 101300 |
| 2021-11-30 | 17.01 | $15.55 | 204000 |
| 2021-11-29 | 17.09 | $16.15 | 120500 |
| 2021-11-26 | 17.13 | $16.33 | 45329 |
| 2021-11-24 | 17.17 | $16.55 | 37912 |
| 2021-11-23 | 17.20 | $16.97 | 34737 |
| 2021-11-22 | 17.21 | $17.04 | 56100 |
| 2021-11-19 | 17.21 | $16.83 | 61800 |
| 2021-11-18 | 17.23 | $16.97 | 84618 |
| 2021-11-17 | 17.23 | $17.07 | 28700 |
| 2021-11-16 | 17.23 | $17.43 | 30340 |
| 2021-11-15 | 17.21 | $17.36 | 52902 |
| 2021-11-12 | 17.21 | $17.42 | 37600 |
| 2021-11-11 | 17.22 | $17.56 | 23900 |
| 2021-11-10 | 17.21 | $17.29 | 41737 |
| 2021-11-09 | 17.20 | $17.31 | 23600 |
| 2021-11-08 | 17.19 | $17.55 | 19200 |
| 2021-11-05 | 17.18 | $17.55 | 41200 |
| 2021-11-04 | 17.17 | $17.36 | 62919 |
| 2021-11-03 | 17.18 | $17.00 | 29138 |
| 2021-11-02 | 17.16 | $16.91 | 20000 |
| 2021-11-01 | 17.14 | $17.14 | 44410 |
| 2021-10-29 | 17.11 | $16.88 | 36600 |
| 2021-10-28 | 17.10 | $17.17 | 27219 |
| 2021-10-27 | 17.06 | $17.16 | 99717 |
| 2021-10-26 | 17.03 | $17.22 | 64539 |
| 2021-10-25 | 17.01 | $17.07 | 66733 |
| 2021-10-22 | 17.00 | $17.21 | 22118 |
| 2021-10-21 | 17.00 | $17.02 | 29649 |
| 2021-10-20 | 17.00 | $17.03 | 52936 |
| 2021-10-19 | 17.00 | $17.03 | 39104 |
| 2021-10-18 | 17.01 | $17.35 | 54500 |
| 2021-10-15 | 16.99 | $17.55 | 43320 |
| 2021-10-14 | 16.97 | $17.30 | 47446 |
| 2021-10-13 | 16.96 | $17.12 | 78300 |
| 2021-10-12 | 16.96 | $17.23 | 43726 |
| 2021-10-11 | 16.95 | $17.29 | 56738 |
| 2021-10-08 | 16.95 | $17.34 | 27406 |
| 2021-10-07 | 16.94 | $17.50 | 54246 |
| 2021-10-06 | 16.94 | $16.64 | 45700 |
| 2021-10-05 | 16.97 | $16.57 | 44342 |
| 2021-10-04 | 17.02 | $16.50 | 91826 |
| 2021-10-01 | 17.06 | $16.62 | 51000 |
| 2021-09-30 | 17.06 | $16.52 | 46716 |
| 2021-09-29 | 17.09 | $16.55 | 48138 |
| 2021-09-28 | 17.10 | $16.70 | 26300 |
| 2021-09-27 | 17.10 | $16.90 | 62441 |
| 2021-09-24 | 17.10 | $17.15 | 39139 |
| 2021-09-23 | 17.08 | $17.10 | 37410 |
| 2021-09-22 | 17.06 | $17.02 | 62800 |
| 2021-09-21 | 17.06 | $17.24 | 44608 |
| 2021-09-20 | 17.05 | $16.95 | 47300 |
| 2021-09-17 | 17.05 | $17.08 | 43900 |
| 2021-09-16 | 17.03 | $17.22 | 33315 |
| 2021-09-15 | 17.00 | $17.00 | 29906 |
| 2021-09-14 | 16.95 | $17.06 | 74213 |
| 2021-09-13 | 16.90 | $17.35 | 27938 |
| 2021-09-10 | 16.84 | $17.16 | 19600 |
| 2021-09-09 | 16.79 | $17.44 | 17711 |
| 2021-09-08 | 16.74 | $17.36 | 67530 |
| 2021-09-07 | 16.68 | $17.39 | 25800 |
| 2021-09-03 | 16.62 | $17.35 | 31000 |
| 2021-09-02 | 16.56 | $16.63 | 27400 |
| 2021-09-01 | 16.54 | $17.12 | 105623 |
| 2021-08-31 | 16.50 | $16.78 | 30815 |
| 2021-08-30 | 16.48 | $16.72 | 39900 |
| 2021-08-27 | 16.48 | $16.79 | 45011 |
| 2021-08-26 | 16.43 | $16.75 | 30510 |
| 2021-08-25 | 16.46 | $16.75 | 16004 |
| 2021-08-24 | 16.50 | $16.98 | 34800 |
| 2021-08-23 | 16.51 | $17.20 | 31342 |
| 2021-08-20 | 16.52 | $16.86 | 134500 |
| 2021-08-19 | 16.56 | $16.78 | 67500 |
| 2021-08-18 | 16.59 | $16.53 | 238503 |
| 2021-08-17 | 16.64 | $16.04 | 91000 |
| 2021-08-16 | 16.72 | $15.94 | 62900 |
| 2021-08-13 | 16.78 | $16.23 | 37600 |
| 2021-08-12 | 16.83 | $16.25 | 32600 |
| 2021-08-11 | 16.89 | $16.34 | 98633 |
| 2021-08-10 | 16.95 | $16.22 | 92203 |
| 2021-08-09 | 17.00 | $16.19 | 33700 |
| 2021-08-06 | 17.06 | $16.17 | 27824 |
| 2021-08-05 | 17.12 | $16.24 | 27000 |
| 2021-08-04 | 17.15 | $16.29 | 32600 |
| 2021-08-03 | 17.18 | $16.42 | 37633 |
| 2021-08-02 | 17.22 | $16.55 | 52300 |
| 2021-07-30 | 17.25 | $15.92 | 30900 |
| 2021-07-29 | 17.31 | $17.36 | 18600 |
| 2021-07-28 | 17.32 | $17.41 | 31910 |
| 2021-07-27 | 17.33 | $17.21 | 71637 |
| 2021-07-26 | 17.38 | $17.43 | 31900 |
| 2021-07-23 | 17.42 | $17.61 | 27600 |
| 2021-07-22 | 17.43 | $17.52 | 21700 |
| 2021-07-21 | 17.45 | $17.51 | 35100 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.30
2026-07-17
Close Price
$13.28
Vol: 244534
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.34
Average
13.33
Maximum
17.42
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.30 | $13.28 | 244534 |
| 2026-07-16 | 13.30 | $13.20 | 182500 |
| 2026-07-15 | 13.31 | $13.14 | 388200 |
| 2026-07-14 | 13.33 | $13.22 | 190849 |
| 2026-07-13 | 13.34 | $13.05 | 161933 |
| 2026-07-10 | 13.37 | $13.23 | 134200 |
| 2026-07-09 | 13.39 | $13.19 | 156109 |
| 2026-07-08 | 13.41 | $13.19 | 127500 |
| 2026-07-07 | 13.43 | $13.36 | 213408 |
| 2026-07-06 | 13.44 | $13.63 | 257437 |
| 2026-07-02 | 13.42 | $13.30 | 194032 |
| 2026-07-01 | 13.44 | $13.04 | 122900 |
| 2026-06-30 | 13.48 | $13.37 | 202645 |
| 2026-06-29 | 13.49 | $13.44 | 172300 |
| 2026-06-26 | 13.49 | $13.34 | 198700 |
| 2026-06-25 | 13.51 | $13.17 | 190600 |
| 2026-06-24 | 13.55 | $13.35 | 214700 |
| 2026-06-23 | 13.57 | $13.16 | 290200 |
| 2026-06-22 | 13.61 | $13.47 | 380311 |
| 2026-06-18 | 13.62 | $13.48 | 213800 |
| 2026-06-17 | 13.64 | $13.30 | 333800 |
| 2026-06-16 | 13.67 | $13.33 | 173200 |
| 2026-06-15 | 13.71 | $13.38 | 250900 |
| 2026-06-12 | 13.74 | $13.42 | 165000 |
| 2026-06-11 | 13.78 | $13.26 | 359706 |
| 2026-06-10 | 13.83 | $13.23 | 152300 |
| 2026-06-09 | 13.90 | $13.25 | 325200 |
| 2026-06-08 | 13.97 | $13.49 | 274000 |
| 2026-06-05 | 14.02 | $13.23 | 189800 |
| 2026-06-04 | 14.10 | $13.51 | 233846 |
| 2026-06-03 | 14.16 | $13.40 | 149100 |
| 2026-06-02 | 14.24 | $13.60 | 223345 |
| 2026-06-01 | 14.31 | $13.49 | 321600 |
| 2026-05-29 | 14.39 | $14.18 | 169105 |
| 2026-05-28 | 14.42 | $13.43 | 225200 |
| 2026-05-27 | 14.52 | $13.41 | 190200 |
| 2026-05-26 | 14.64 | $13.93 | 137112 |
| 2026-05-22 | 14.71 | $14.21 | 123627 |
| 2026-05-21 | 14.76 | $14.43 | 146727 |
| 2026-05-20 | 14.80 | $14.54 | 88100 |
| 2026-05-19 | 14.82 | $14.56 | 331331 |
| 2026-05-18 | 14.85 | $14.52 | 154900 |
| 2026-05-15 | 14.89 | $14.69 | 175100 |
| 2026-05-14 | 14.91 | $14.95 | 149200 |
| 2026-05-13 | 14.90 | $15.04 | 153300 |
| 2026-05-12 | 14.89 | $14.72 | 135000 |
| 2026-05-11 | 14.91 | $14.78 | 185334 |
| 2026-05-08 | 14.92 | $14.67 | 169802 |
| 2026-05-07 | 14.95 | $14.45 | 144500 |
| 2026-05-06 | 15.00 | $14.36 | 145033 |
| 2026-05-05 | 15.07 | $14.04 | 162800 |
| 2026-05-04 | 15.17 | $13.92 | 224048 |
| 2026-05-01 | 15.31 | $13.97 | 90200 |
| 2026-04-30 | 15.45 | $14.30 | 219900 |
| 2026-04-29 | 15.57 | $14.20 | 126600 |
| 2026-04-28 | 15.71 | $14.41 | 232600 |
| 2026-04-27 | 15.85 | $15.05 | 171500 |
| 2026-04-24 | 15.93 | $15.43 | 70400 |
| 2026-04-23 | 15.99 | $15.48 | 216100 |
| 2026-04-22 | 16.04 | $15.64 | 166600 |
| 2026-04-21 | 16.08 | $15.66 | 242900 |
| 2026-04-20 | 16.13 | $16.18 | 106600 |
| 2026-04-17 | 16.12 | $16.32 | 123442 |
| 2026-04-16 | 16.10 | $16.17 | 86600 |
| 2026-04-15 | 16.09 | $16.46 | 79200 |
| 2026-04-14 | 16.05 | $16.02 | 263700 |
| 2026-04-13 | 16.06 | $16.25 | 80700 |
| 2026-04-10 | 16.04 | $16.47 | 96800 |
| 2026-04-09 | 15.99 | $16.45 | 122245 |
| 2026-04-08 | 15.94 | $16.68 | 163700 |
| 2026-04-07 | 15.86 | $16.36 | 108100 |
| 2026-04-06 | 15.81 | $16.39 | 87100 |
| 2026-04-02 | 15.75 | $16.48 | 81812 |
| 2026-04-01 | 15.68 | $16.78 | 189021 |
| 2026-03-31 | 15.56 | $16.22 | 302348 |
| 2026-03-30 | 15.49 | $16.14 | 79034 |
| 2026-03-27 | 15.42 | $16.09 | 277400 |
| 2026-03-26 | 15.35 | $15.78 | 72000 |
| 2026-03-25 | 15.30 | $15.99 | 162415 |
| 2026-03-24 | 15.23 | $15.73 | 104242 |
| 2026-03-23 | 15.18 | $15.21 | 136100 |
| 2026-03-20 | 15.18 | $14.66 | 161725 |
| 2026-03-19 | 15.23 | $14.99 | 237100 |
| 2026-03-18 | 15.26 | $15.07 | 86941 |
| 2026-03-17 | 15.28 | $15.15 | 160814 |
| 2026-03-16 | 15.29 | $14.88 | 131200 |
| 2026-03-13 | 15.33 | $14.66 | 121300 |
| 2026-03-12 | 15.40 | $14.77 | 108800 |
| 2026-03-11 | 15.47 | $15.45 | 94700 |
| 2026-03-10 | 15.47 | $15.33 | 162416 |
| 2026-03-09 | 15.49 | $15.19 | 142000 |
| 2026-03-06 | 15.52 | $14.93 | 151932 |
| 2026-03-05 | 15.58 | $15.01 | 173300 |
| 2026-03-04 | 15.64 | $15.14 | 111522 |
| 2026-03-03 | 15.69 | $15.18 | 167200 |
| 2026-03-02 | 15.75 | $15.64 | 302600 |
| 2026-02-27 | 15.76 | $16.51 | 466300 |
| 2026-02-26 | 15.68 | $16.09 | 340100 |
| 2026-02-25 | 15.64 | $16.32 | 78200 |
| 2026-02-24 | 15.57 | $16.20 | 84600 |
| 2026-02-23 | 15.50 | $15.96 | 97412 |
| 2026-02-20 | 15.45 | $15.93 | 81900 |
| 2026-02-19 | 15.40 | $16.19 | 81721 |
| 2026-02-18 | 15.32 | $16.20 | 272000 |
| 2026-02-17 | 15.22 | $15.90 | 114000 |
| 2026-02-13 | 15.15 | $16.49 | 93300 |
| 2026-02-12 | 15.01 | $16.06 | 141401 |
| 2026-02-11 | 14.90 | $16.56 | 128100 |
| 2026-02-10 | 14.73 | $16.38 | 342108 |
| 2026-02-09 | 14.55 | $16.20 | 224110 |
| 2026-02-06 | 14.38 | $15.74 | 73019 |
| 2026-02-05 | 14.24 | $15.50 | 596500 |
| 2026-02-04 | 14.11 | $15.35 | 147500 |
| 2026-02-03 | 13.97 | $14.11 | 118200 |
| 2026-02-02 | 13.96 | $13.94 | 117039 |
| 2026-01-30 | 13.96 | $13.86 | 94738 |
| 2026-01-29 | 13.97 | $13.91 | 80600 |
| 2026-01-28 | 13.98 | $13.90 | 104400 |
| 2026-01-27 | 13.99 | $14.37 | 349026 |
| 2026-01-26 | 13.95 | $14.38 | 90100 |
| 2026-01-23 | 13.90 | $14.33 | 102601 |
| 2026-01-22 | 13.86 | $14.15 | 80349 |
| 2026-01-21 | 13.83 | $14.03 | 136222 |
| 2026-01-20 | 13.80 | $13.99 | 100100 |
| 2026-01-16 | 13.79 | $14.08 | 164400 |
| 2026-01-15 | 13.75 | $14.22 | 74219 |
| 2026-01-14 | 13.71 | $14.50 | 54000 |
| 2026-01-13 | 13.62 | $14.22 | 61723 |
| 2026-01-12 | 13.56 | $14.42 | 95700 |
| 2026-01-09 | 13.47 | $14.27 | 56830 |
| 2026-01-08 | 13.38 | $14.15 | 64900 |
| 2026-01-07 | 13.30 | $13.84 | 96100 |
| 2026-01-06 | 13.25 | $13.48 | 72134 |
| 2026-01-05 | 13.22 | $13.61 | 81400 |
| 2026-01-02 | 13.18 | $13.32 | 109702 |
| 2025-12-31 | 13.17 | $13.29 | 37708 |
| 2025-12-30 | 13.15 | $13.36 | 70000 |
| 2025-12-29 | 13.13 | $13.43 | 117635 |
| 2025-12-26 | 13.10 | $13.39 | 53735 |
| 2025-12-24 | 13.07 | $13.40 | 24528 |
| 2025-12-23 | 13.03 | $13.46 | 82100 |
| 2025-12-22 | 12.99 | $13.22 | 135900 |
| 2025-12-19 | 12.97 | $13.45 | 122009 |
| 2025-12-18 | 12.92 | $13.55 | 70000 |
| 2025-12-17 | 12.85 | $13.43 | 97300 |
| 2025-12-16 | 12.79 | $13.65 | 127505 |
| 2025-12-15 | 12.70 | $13.58 | 285600 |
| 2025-12-12 | 12.60 | $13.08 | 288700 |
| 2025-12-11 | 12.55 | $13.21 | 361600 |
| 2025-12-10 | 12.48 | $13.24 | 69800 |
| 2025-12-09 | 12.40 | $12.88 | 54100 |
| 2025-12-08 | 12.35 | $12.78 | 38800 |
| 2025-12-05 | 12.31 | $12.88 | 54800 |
| 2025-12-04 | 12.25 | $12.74 | 61336 |
| 2025-12-03 | 12.20 | $12.73 | 59907 |
| 2025-12-02 | 12.14 | $12.80 | 122500 |
| 2025-12-01 | 12.07 | $12.72 | 210205 |
| 2025-11-28 | 12.00 | $12.55 | 26419 |
| 2025-11-26 | 11.95 | $12.70 | 74900 |
| 2025-11-25 | 11.87 | $12.72 | 128000 |
| 2025-11-24 | 11.78 | $12.60 | 124400 |
| 2025-11-21 | 11.69 | $12.56 | 85030 |
| 2025-11-20 | 11.60 | $12.43 | 96528 |
| 2025-11-19 | 11.51 | $12.23 | 100200 |
| 2025-11-18 | 11.44 | $12.18 | 75935 |
| 2025-11-17 | 11.36 | $12.14 | 92947 |
| 2025-11-14 | 11.27 | $12.26 | 51600 |
| 2025-11-13 | 11.17 | $11.97 | 65400 |
| 2025-11-12 | 11.09 | $11.99 | 74600 |
| 2025-11-11 | 10.99 | $11.64 | 50220 |
| 2025-11-10 | 10.92 | $11.41 | 190410 |
| 2025-11-07 | 10.87 | $11.43 | 53036 |
| 2025-11-06 | 10.81 | $11.32 | 74700 |
| 2025-11-05 | 10.76 | $11.09 | 68700 |
| 2025-11-04 | 10.73 | $11.00 | 114340 |
| 2025-11-03 | 10.70 | $10.81 | 113302 |
| 2025-10-31 | 10.68 | $10.44 | 288000 |
| 2025-10-30 | 10.71 | $10.90 | 210300 |
| 2025-10-29 | 10.69 | $10.28 | 117135 |
| 2025-10-28 | 10.73 | $10.54 | 106800 |
| 2025-10-27 | 10.75 | $10.65 | 73325 |
| 2025-10-24 | 10.77 | $10.59 | 238200 |
| 2025-10-23 | 10.78 | $10.71 | 130300 |
| 2025-10-22 | 10.79 | $10.70 | 203435 |
| 2025-10-21 | 10.80 | $10.65 | 91400 |
| 2025-10-20 | 10.82 | $10.78 | 52128 |
| 2025-10-17 | 10.82 | $10.67 | 71510 |
| 2025-10-16 | 10.84 | $10.50 | 95600 |
| 2025-10-15 | 10.87 | $10.47 | 139438 |
| 2025-10-14 | 10.92 | $10.48 | 139800 |
| 2025-10-13 | 10.96 | $10.50 | 117023 |
| 2025-10-10 | 11.01 | $10.46 | 86707 |
| 2025-10-09 | 11.07 | $10.87 | 199400 |
| 2025-10-08 | 11.09 | $10.81 | 52200 |
| 2025-10-07 | 11.12 | $10.92 | 65500 |
| 2025-10-06 | 11.14 | $11.09 | 85725 |
| 2025-10-03 | 11.14 | $11.02 | 50500 |
| 2025-10-02 | 11.16 | $11.14 | 96100 |
| 2025-10-01 | 11.16 | $11.02 | 128400 |
| 2025-09-30 | 11.17 | $10.88 | 378035 |
| 2025-09-29 | 11.20 | $10.80 | 611600 |
| 2025-09-26 | 11.25 | $11.05 | 126200 |
| 2025-09-25 | 11.27 | $11.07 | 66000 |
| 2025-09-24 | 11.29 | $11.19 | 56200 |
| 2025-09-23 | 11.30 | $11.28 | 115300 |
| 2025-09-22 | 11.30 | $11.35 | 80200 |
| 2025-09-19 | 11.29 | $11.24 | 109200 |
| 2025-09-18 | 11.30 | $11.56 | 208426 |
| 2025-09-17 | 11.27 | $11.23 | 55112 |
| 2025-09-16 | 11.27 | $11.42 | 53328 |
| 2025-09-15 | 11.26 | $11.41 | 134405 |
| 2025-09-12 | 11.24 | $11.45 | 89725 |
| 2025-09-11 | 11.22 | $11.49 | 43100 |
| 2025-09-10 | 11.19 | $11.37 | 44025 |
| 2025-09-09 | 11.18 | $11.47 | 87614 |
| 2025-09-08 | 11.14 | $11.71 | 61300 |
| 2025-09-05 | 11.08 | $11.48 | 49700 |
| 2025-09-04 | 11.04 | $11.30 | 42002 |
| 2025-09-03 | 11.02 | $11.20 | 63605 |
| 2025-09-02 | 11.00 | $11.09 | 61846 |
| 2025-08-29 | 10.99 | $10.95 | 56200 |
| 2025-08-28 | 10.99 | $11.05 | 77100 |
| 2025-08-27 | 10.98 | $10.96 | 91500 |
| 2025-08-26 | 10.99 | $11.03 | 62027 |
| 2025-08-25 | 10.98 | $11.26 | 136500 |
| 2025-08-22 | 10.95 | $11.49 | 211500 |
| 2025-08-21 | 10.90 | $11.31 | 154914 |
| 2025-08-20 | 10.85 | $11.49 | 40008 |
| 2025-08-19 | 10.79 | $11.52 | 201537 |
| 2025-08-18 | 10.71 | $11.37 | 92700 |
| 2025-08-15 | 10.64 | $11.29 | 50534 |
| 2025-08-14 | 10.57 | $11.18 | 57500 |
| 2025-08-13 | 10.51 | $11.22 | 142300 |
| 2025-08-12 | 10.43 | $11.22 | 141900 |
| 2025-08-11 | 10.35 | $10.96 | 94800 |
| 2025-08-08 | 10.28 | $10.97 | 64800 |
| 2025-08-07 | 10.21 | $10.85 | 119722 |
| 2025-08-06 | 10.14 | $10.78 | 40747 |
| 2025-08-05 | 10.08 | $10.68 | 113734 |
| 2025-08-04 | 10.01 | $10.61 | 139820 |
| 2025-08-01 | 9.95 | $10.57 | 268036 |
| 2025-07-31 | 9.88 | $10.34 | 175049 |
| 2025-07-30 | 9.84 | $10.35 | 136910 |
| 2025-07-29 | 9.78 | $10.07 | 186112 |
| 2025-07-28 | 9.75 | $9.95 | 68447 |
| 2025-07-25 | 9.73 | $9.96 | 51632 |
| 2025-07-24 | 9.71 | $10.06 | 59006 |
| 2025-07-23 | 9.67 | $10.14 | 103928 |
| 2025-07-22 | 9.62 | $9.69 | 193825 |
| 2025-07-21 | 9.61 | $9.77 | 109600 |
| 2025-07-18 | 9.60 | $9.69 | 83023 |
| 2025-07-17 | 9.59 | $9.73 | 114340 |
| 2025-07-16 | 9.57 | $9.64 | 652149 |
| 2025-07-15 | 9.56 | $9.66 | 314739 |
| 2025-07-14 | 9.55 | $9.82 | 1.1M |
| 2025-07-11 | 9.52 | $9.51 | 400348 |
| 2025-07-10 | 9.53 | $9.41 | 132948 |
| 2025-07-09 | 9.54 | $9.46 | 104900 |
| 2025-07-08 | 9.55 | $9.29 | 123633 |
| 2025-07-07 | 9.57 | $9.36 | 189843 |
| 2025-07-03 | 9.60 | $9.60 | 41100 |
| 2025-07-02 | 9.60 | $9.65 | 84911 |
| 2025-07-01 | 9.59 | $9.61 | 101900 |
| 2025-06-30 | 9.59 | $9.75 | 101700 |
| 2025-06-27 | 9.57 | $9.66 | 94900 |
| 2025-06-26 | 9.56 | $9.56 | 96528 |
| 2025-06-25 | 9.56 | $9.45 | 105700 |
| 2025-06-24 | 9.57 | $9.57 | 204531 |
| 2025-06-23 | 9.57 | $9.29 | 260945 |
| 2025-06-20 | 9.60 | $9.23 | 327500 |
| 2025-06-18 | 9.64 | $9.44 | 156300 |
| 2025-06-17 | 9.67 | $9.47 | 115025 |
| 2025-06-16 | 9.69 | $9.55 | 124813 |
| 2025-06-13 | 9.70 | $9.63 | 81803 |
| 2025-06-12 | 9.71 | $9.79 | 336500 |
| 2025-06-11 | 9.70 | $9.76 | 92130 |
| 2025-06-10 | 9.69 | $9.76 | 80600 |
| 2025-06-09 | 9.68 | $9.71 | 110606 |
| 2025-06-06 | 9.68 | $9.65 | 160232 |
| 2025-06-05 | 9.69 | $9.66 | 181300 |
| 2025-06-04 | 9.69 | $9.87 | 59000 |
| 2025-06-03 | 9.67 | $9.93 | 167700 |
| 2025-06-02 | 9.64 | $9.92 | 79512 |
| 2025-05-30 | 9.61 | $9.83 | 175835 |
| 2025-05-29 | 9.59 | $9.70 | 103211 |
| 2025-05-28 | 9.58 | $9.64 | 103900 |
| 2025-05-27 | 9.57 | $9.78 | 89709 |
| 2025-05-23 | 9.55 | $9.69 | 70100 |
| 2025-05-22 | 9.53 | $9.62 | 129026 |
| 2025-05-21 | 9.53 | $9.49 | 70200 |
| 2025-05-20 | 9.53 | $9.37 | 104600 |
| 2025-05-19 | 9.55 | $9.43 | 147300 |
| 2025-05-16 | 9.56 | $9.38 | 129900 |
| 2025-05-15 | 9.58 | $9.15 | 173800 |
| 2025-05-14 | 9.62 | $9.12 | 93800 |
| 2025-05-13 | 9.67 | $9.23 | 207000 |
| 2025-05-12 | 9.72 | $9.44 | 512300 |
| 2025-05-09 | 9.75 | $9.58 | 76146 |
| 2025-05-08 | 9.77 | $9.66 | 119542 |
| 2025-05-07 | 9.78 | $9.93 | 174944 |
| 2025-05-06 | 9.76 | $10.09 | 75900 |
| 2025-05-05 | 9.73 | $10.15 | 94047 |
| 2025-05-02 | 9.69 | $10.10 | 79900 |
| 2025-05-01 | 9.64 | $9.91 | 134900 |
| 2025-04-30 | 9.61 | $9.91 | 67200 |
| 2025-04-29 | 9.58 | $10.08 | 77003 |
| 2025-04-28 | 9.53 | $10.06 | 91838 |
| 2025-04-25 | 9.47 | $10.07 | 152800 |
| 2025-04-24 | 9.41 | $9.57 | 207544 |
| 2025-04-23 | 9.39 | $9.54 | 113328 |
| 2025-04-22 | 9.38 | $9.65 | 268500 |
| 2025-04-21 | 9.35 | $9.42 | 275223 |
| 2025-04-17 | 9.34 | $9.35 | 169535 |
| 2025-04-16 | 9.34 | $9.21 | 140803 |
| 2025-04-15 | 9.36 | $9.28 | 414510 |
| 2025-04-14 | 9.36 | $9.13 | 436829 |
| 2025-04-11 | 9.39 | $8.88 | 719400 |
| 2025-04-10 | 9.44 | $8.94 | 760749 |
| 2025-04-09 | 9.50 | $9.01 | 790600 |
| 2025-04-08 | 9.55 | $8.91 | 687509 |
| 2025-04-07 | 9.61 | $8.86 | 523600 |
| 2025-04-04 | 9.69 | $9.19 | 261300 |
| 2025-04-03 | 9.75 | $9.22 | 173100 |
| 2025-04-02 | 9.80 | $9.34 | 81500 |
| 2025-04-01 | 9.85 | $9.73 | 110806 |
| 2025-03-31 | 9.86 | $9.66 | 122846 |
| 2025-03-28 | 9.88 | $9.93 | 72542 |
| 2025-03-27 | 9.88 | $9.90 | 72837 |
| 2025-03-26 | 9.88 | $9.89 | 53500 |
| 2025-03-25 | 9.87 | $9.99 | 80100 |
| 2025-03-24 | 9.86 | $10.00 | 89200 |
| 2025-03-21 | 9.85 | $9.99 | 109018 |
| 2025-03-20 | 9.83 | $9.87 | 89928 |
| 2025-03-19 | 9.83 | $10.01 | 75500 |
| 2025-03-18 | 9.81 | $9.96 | 76200 |
| 2025-03-17 | 9.79 | $9.96 | 80800 |
| 2025-03-14 | 9.78 | $9.89 | 52200 |
| 2025-03-13 | 9.76 | $9.83 | 121800 |
| 2025-03-12 | 9.76 | $9.85 | 170400 |
| 2025-03-11 | 9.75 | $9.72 | 112300 |
| 2025-03-10 | 9.75 | $9.85 | 93003 |
| 2025-03-07 | 9.74 | $9.86 | 82510 |
| 2025-03-06 | 9.73 | $9.87 | 79000 |
| 2025-03-05 | 9.71 | $9.90 | 111931 |
| 2025-03-04 | 9.69 | $9.69 | 84748 |
| 2025-03-03 | 9.69 | $9.72 | 99400 |
| 2025-02-28 | 9.69 | $9.71 | 89300 |
| 2025-02-27 | 9.69 | $9.77 | 110213 |
| 2025-02-26 | 9.68 | $9.96 | 56013 |
| 2025-02-25 | 9.65 | $9.93 | 179000 |
| 2025-02-24 | 9.62 | $9.73 | 146500 |
| 2025-02-21 | 9.61 | $9.73 | 113527 |
| 2025-02-20 | 9.59 | $9.67 | 96545 |
| 2025-02-19 | 9.58 | $9.59 | 101232 |
| 2025-02-18 | 9.58 | $9.66 | 132218 |
| 2025-02-14 | 9.58 | $9.77 | 94114 |
| 2025-02-13 | 9.56 | $9.73 | 357136 |
| 2025-02-12 | 9.54 | $9.35 | 501900 |
| 2025-02-11 | 9.56 | $9.53 | 211118 |
| 2025-02-10 | 9.56 | $9.54 | 496800 |
| 2025-02-07 | 9.56 | $9.40 | 612100 |
| 2025-02-06 | 9.58 | $9.37 | 256916 |
| 2025-02-05 | 9.60 | $9.30 | 283000 |
| 2025-02-04 | 9.63 | $9.15 | 197200 |
| 2025-02-03 | 9.68 | $9.52 | 153300 |
| 2025-01-31 | 9.70 | $9.68 | 94828 |
| 2025-01-30 | 9.70 | $9.89 | 176700 |
| 2025-01-29 | 9.68 | $9.78 | 78100 |
| 2025-01-28 | 9.67 | $9.84 | 156000 |
| 2025-01-27 | 9.65 | $9.77 | 281908 |
| 2025-01-24 | 9.64 | $9.60 | 228500 |
| 2025-01-23 | 9.65 | $9.44 | 211519 |
| 2025-01-22 | 9.67 | $9.45 | 476421 |
| 2025-01-21 | 9.69 | $9.52 | 536100 |
| 2025-01-17 | 9.71 | $9.54 | 161900 |
| 2025-01-16 | 9.73 | $9.63 | 343500 |
| 2025-01-15 | 9.74 | $9.70 | 150800 |
| 2025-01-14 | 9.74 | $9.54 | 487929 |
| 2025-01-13 | 9.76 | $9.48 | 322349 |
| 2025-01-10 | 9.79 | $9.47 | 241500 |
| 2025-01-08 | 9.83 | $9.55 | 272400 |
| 2025-01-07 | 9.86 | $9.65 | 302000 |
| 2025-01-06 | 9.88 | $9.68 | 430227 |
| 2025-01-03 | 9.90 | $9.66 | 274603 |
| 2025-01-02 | 9.92 | $9.62 | 114000 |
| 2024-12-31 | 9.95 | $9.66 | 170000 |
| 2024-12-30 | 9.99 | $9.69 | 428500 |
| 2024-12-27 | 10.02 | $9.67 | 369700 |
| 2024-12-26 | 10.05 | $9.65 | 413132 |
| 2024-12-24 | 10.10 | $9.65 | 253900 |
| 2024-12-23 | 10.14 | $9.64 | 549414 |
| 2024-12-20 | 10.20 | $9.79 | 375500 |
| 2024-12-19 | 10.24 | $9.65 | 383000 |
| 2024-12-18 | 10.30 | $9.65 | 324200 |
| 2024-12-17 | 10.37 | $9.82 | 440200 |
| 2024-12-16 | 10.43 | $9.85 | 659100 |
| 2024-12-13 | 10.49 | $10.08 | 324043 |
| 2024-12-12 | 10.53 | $10.28 | 221800 |
| 2024-12-11 | 10.56 | $10.34 | 243200 |
| 2024-12-10 | 10.58 | $10.33 | 393300 |
| 2024-12-09 | 10.61 | $10.44 | 239205 |
| 2024-12-06 | 10.62 | $10.52 | 394200 |
| 2024-12-05 | 10.63 | $10.56 | 176036 |
| 2024-12-04 | 10.64 | $10.63 | 99102 |
| 2024-12-03 | 10.64 | $10.80 | 466107 |
| 2024-12-02 | 10.63 | $10.54 | 260318 |
| 2024-11-29 | 10.63 | $10.38 | 52500 |
| 2024-11-27 | 10.66 | $10.29 | 181212 |
| 2024-11-26 | 10.70 | $10.17 | 306746 |
| 2024-11-25 | 10.76 | $10.14 | 275700 |
| 2024-11-22 | 10.82 | $10.09 | 150540 |
| 2024-11-21 | 10.90 | $10.13 | 365300 |
| 2024-11-20 | 10.98 | $10.07 | 326908 |
| 2024-11-19 | 11.07 | $10.07 | 355404 |
| 2024-11-18 | 11.18 | $10.43 | 218948 |
| 2024-11-15 | 11.26 | $10.70 | 300400 |
| 2024-11-14 | 11.32 | $10.70 | 154500 |
| 2024-11-13 | 11.38 | $10.74 | 288300 |
| 2024-11-12 | 11.45 | $10.92 | 155500 |
| 2024-11-11 | 11.51 | $11.21 | 248200 |
| 2024-11-08 | 11.54 | $11.17 | 176900 |
| 2024-11-07 | 11.58 | $11.30 | 167448 |
| 2024-11-06 | 11.61 | $11.17 | 46434 |
| 2024-11-05 | 11.65 | $11.40 | 94100 |
| 2024-11-04 | 11.68 | $11.71 | 88138 |
| 2024-11-01 | 11.67 | $11.66 | 51601 |
| 2024-10-31 | 11.68 | $11.68 | 44631 |
| 2024-10-30 | 11.68 | $12.30 | 83900 |
| 2024-10-29 | 11.61 | $11.64 | 120900 |
| 2024-10-28 | 11.61 | $11.28 | 64000 |
| 2024-10-25 | 11.64 | $11.34 | 66800 |
| 2024-10-24 | 11.67 | $11.52 | 104500 |
| 2024-10-23 | 11.69 | $11.44 | 59832 |
| 2024-10-22 | 11.71 | $11.67 | 62700 |
| 2024-10-21 | 11.72 | $11.77 | 75700 |
| 2024-10-18 | 11.71 | $11.73 | 95225 |
| 2024-10-17 | 11.71 | $11.53 | 77920 |
| 2024-10-16 | 11.73 | $11.41 | 56200 |
| 2024-10-15 | 11.77 | $11.47 | 64200 |
| 2024-10-14 | 11.80 | $11.68 | 45800 |
| 2024-10-11 | 11.81 | $11.71 | 89446 |
| 2024-10-10 | 11.82 | $11.84 | 139400 |
| 2024-10-09 | 11.82 | $11.65 | 144424 |
| 2024-10-08 | 11.83 | $11.72 | 95700 |
| 2024-10-07 | 11.85 | $11.71 | 67846 |
| 2024-10-04 | 11.86 | $11.65 | 47600 |
| 2024-10-03 | 11.88 | $11.60 | 59400 |
| 2024-10-02 | 11.91 | $11.45 | 104811 |
| 2024-10-01 | 11.96 | $11.38 | 153421 |
| 2024-09-30 | 12.02 | $11.48 | 60000 |
| 2024-09-27 | 12.08 | $11.87 | 33235 |
| 2024-09-26 | 12.10 | $11.92 | 39300 |
| 2024-09-25 | 12.12 | $11.95 | 36105 |
| 2024-09-24 | 12.14 | $11.96 | 37000 |
| 2024-09-23 | 12.16 | $12.17 | 36000 |
| 2024-09-20 | 12.16 | $12.09 | 36600 |
| 2024-09-19 | 12.16 | $12.15 | 50500 |
| 2024-09-18 | 12.16 | $12.19 | 308600 |
| 2024-09-17 | 12.16 | $11.90 | 59715 |
| 2024-09-16 | 12.19 | $12.08 | 75508 |
| 2024-09-13 | 12.20 | $12.01 | 116500 |
| 2024-09-12 | 12.22 | $12.47 | 323717 |
| 2024-09-11 | 12.19 | $12.57 | 85010 |
| 2024-09-10 | 12.15 | $12.52 | 103600 |
| 2024-09-09 | 12.12 | $12.64 | 40800 |
| 2024-09-06 | 12.06 | $12.40 | 60205 |
| 2024-09-05 | 12.03 | $12.46 | 87100 |
| 2024-09-04 | 11.98 | $12.40 | 59300 |
| 2024-09-03 | 11.94 | $12.30 | 48004 |
| 2024-08-30 | 11.90 | $12.41 | 69200 |
| 2024-08-29 | 11.84 | $12.51 | 49805 |
| 2024-08-28 | 11.77 | $12.44 | 50700 |
| 2024-08-27 | 11.70 | $12.58 | 53400 |
| 2024-08-26 | 11.61 | $12.34 | 36149 |
| 2024-08-23 | 11.53 | $12.58 | 71500 |
| 2024-08-22 | 11.42 | $12.32 | 48600 |
| 2024-08-21 | 11.33 | $11.97 | 224500 |
| 2024-08-20 | 11.26 | $11.67 | 54200 |
| 2024-08-19 | 11.22 | $11.58 | 54500 |
| 2024-08-16 | 11.18 | $11.52 | 42535 |
| 2024-08-15 | 11.14 | $11.44 | 47300 |
| 2024-08-14 | 11.11 | $11.36 | 49636 |
| 2024-08-13 | 11.09 | $11.26 | 163515 |
| 2024-08-12 | 11.07 | $11.12 | 68617 |
| 2024-08-09 | 11.06 | $11.10 | 173510 |
| 2024-08-08 | 11.06 | $11.50 | 169600 |
| 2024-08-07 | 11.01 | $11.48 | 205300 |
| 2024-08-06 | 10.96 | $11.12 | 177431 |
| 2024-08-05 | 10.95 | $11.69 | 268900 |
| 2024-08-02 | 10.87 | $11.72 | 112700 |
| 2024-08-01 | 10.78 | $12.30 | 355800 |
| 2024-07-31 | 10.62 | $11.61 | 292200 |
| 2024-07-30 | 10.52 | $11.19 | 590607 |
| 2024-07-29 | 10.45 | $11.08 | 511500 |
| 2024-07-26 | 10.38 | $11.00 | 400000 |
| 2024-07-25 | 10.31 | $10.73 | 177900 |
| 2024-07-24 | 10.27 | $10.64 | 67800 |
| 2024-07-23 | 10.23 | $10.57 | 223800 |
| 2024-07-22 | 10.20 | $10.42 | 124441 |
| 2024-07-19 | 10.17 | $10.34 | 310914 |
| 2024-07-18 | 10.15 | $10.60 | 180826 |
| 2024-07-17 | 10.11 | $10.64 | 178500 |
| 2024-07-16 | 10.05 | $10.44 | 128918 |
| 2024-07-15 | 10.01 | $10.42 | 67806 |
| 2024-07-12 | 9.97 | $10.46 | 136217 |
| 2024-07-11 | 9.91 | $10.33 | 243741 |
| 2024-07-10 | 9.87 | $10.10 | 120148 |
| 2024-07-09 | 9.85 | $10.06 | 351421 |
| 2024-07-08 | 9.82 | $9.99 | 114848 |
| 2024-07-05 | 9.81 | $10.02 | 117047 |
| 2024-07-03 | 9.78 | $9.81 | 51511 |
| 2024-07-02 | 9.78 | $9.82 | 203703 |
| 2024-07-01 | 9.78 | $9.84 | 380842 |
| 2024-06-28 | 9.77 | $9.86 | 203900 |
| 2024-06-27 | 9.76 | $9.92 | 175300 |
| 2024-06-26 | 9.75 | $9.81 | 153410 |
| 2024-06-25 | 9.74 | $9.82 | 240700 |
| 2024-06-24 | 9.73 | $9.75 | 343927 |
| 2024-06-21 | 9.73 | $9.52 | 227510 |
| 2024-06-20 | 9.75 | $9.39 | 134037 |
| 2024-06-18 | 9.79 | $9.49 | 586800 |
| 2024-06-17 | 9.82 | $9.58 | 272400 |
| 2024-06-14 | 9.84 | $9.51 | 261839 |
| 2024-06-13 | 9.88 | $9.59 | 399400 |
| 2024-06-12 | 9.91 | $9.79 | 1.0M |
| 2024-06-11 | 9.92 | $9.97 | 371800 |
| 2024-06-10 | 9.92 | $10.05 | 279635 |
| 2024-06-07 | 9.90 | $10.11 | 111000 |
| 2024-06-06 | 9.88 | $10.15 | 530400 |
| 2024-06-05 | 9.85 | $10.23 | 440701 |
| 2024-06-04 | 9.81 | $10.06 | 691500 |
| 2024-06-03 | 9.79 | $9.90 | 313426 |
| 2024-05-31 | 9.78 | $9.80 | 508631 |
| 2024-05-30 | 9.77 | $9.69 | 628800 |
| 2024-05-29 | 9.78 | $9.65 | 243500 |
| 2024-05-28 | 9.80 | $9.90 | 525500 |
| 2024-05-24 | 9.78 | $9.99 | 410404 |
| 2024-05-23 | 9.76 | $9.86 | 297300 |
| 2024-05-22 | 9.75 | $9.71 | 221100 |
| 2024-05-21 | 9.76 | $9.59 | 178100 |
| 2024-05-20 | 9.77 | $9.64 | 181800 |
| 2024-05-17 | 9.79 | $9.48 | 145800 |
| 2024-05-16 | 9.82 | $9.68 | 241200 |
| 2024-05-15 | 9.84 | $9.80 | 223406 |
| 2024-05-14 | 9.84 | $9.74 | 444700 |
| 2024-05-13 | 9.85 | $9.62 | 419300 |
| 2024-05-10 | 9.88 | $9.72 | 145900 |
| 2024-05-09 | 9.89 | $9.90 | 259604 |
| 2024-05-08 | 9.89 | $9.93 | 148600 |
| 2024-05-07 | 9.89 | $10.05 | 594346 |
| 2024-05-06 | 9.87 | $10.06 | 201935 |
| 2024-05-03 | 9.85 | $10.04 | 257703 |
| 2024-05-02 | 9.83 | $9.97 | 310908 |
| 2024-05-01 | 9.81 | $9.70 | 124500 |
| 2024-04-30 | 9.83 | $9.55 | 262500 |
| 2024-04-29 | 9.86 | $9.63 | 338838 |
| 2024-04-26 | 9.88 | $9.55 | 452047 |
| 2024-04-25 | 9.91 | $9.54 | 500700 |
| 2024-04-24 | 9.95 | $9.47 | 403828 |
| 2024-04-23 | 10.00 | $9.49 | 484942 |
| 2024-04-22 | 10.06 | $9.53 | 694616 |
| 2024-04-19 | 10.11 | $9.50 | 1.0M |
| 2024-04-18 | 10.18 | $9.47 | 518030 |
| 2024-04-17 | 10.25 | $9.46 | 502600 |
| 2024-04-16 | 10.34 | $9.34 | 692432 |
| 2024-04-15 | 10.44 | $9.27 | 501103 |
| 2024-04-12 | 10.56 | $9.55 | 302000 |
| 2024-04-11 | 10.67 | $10.29 | 529600 |
| 2024-04-10 | 10.71 | $10.23 | 196400 |
| 2024-04-09 | 10.76 | $10.47 | 386800 |
| 2024-04-08 | 10.79 | $10.52 | 388102 |
| 2024-04-05 | 10.82 | $10.58 | 301321 |
| 2024-04-04 | 10.84 | $10.58 | 398400 |
| 2024-04-03 | 10.87 | $10.69 | 195531 |
| 2024-04-02 | 10.89 | $10.79 | 368400 |
| 2024-04-01 | 10.90 | $10.77 | 306600 |
| 2024-03-28 | 10.92 | $10.75 | 297000 |
| 2024-03-27 | 10.93 | $10.94 | 224900 |
| 2024-03-26 | 10.93 | $11.06 | 411600 |
| 2024-03-25 | 10.92 | $10.90 | 324900 |
| 2024-03-22 | 10.92 | $11.02 | 253700 |
| 2024-03-21 | 10.91 | $11.07 | 186300 |
| 2024-03-20 | 10.90 | $10.95 | 154507 |
| 2024-03-19 | 10.89 | $10.88 | 271800 |
| 2024-03-18 | 10.89 | $10.85 | 337500 |
| 2024-03-15 | 10.89 | $10.83 | 223218 |
| 2024-03-14 | 10.90 | $10.67 | 165926 |
| 2024-03-13 | 10.93 | $10.69 | 143300 |
| 2024-03-12 | 10.95 | $10.76 | 218091 |
| 2024-03-11 | 10.97 | $10.89 | 684339 |
| 2024-03-08 | 10.98 | $10.61 | 353119 |
| 2024-03-07 | 11.02 | $10.75 | 302138 |
| 2024-03-06 | 11.05 | $10.82 | 358700 |
| 2024-03-05 | 11.07 | $10.80 | 201010 |
| 2024-03-04 | 11.10 | $11.08 | 212500 |
| 2024-03-01 | 11.10 | $11.15 | 208319 |
| 2024-02-29 | 11.10 | $10.93 | 322700 |
| 2024-02-28 | 11.11 | $10.98 | 144300 |
| 2024-02-27 | 11.13 | $10.99 | 220200 |
| 2024-02-26 | 11.14 | $11.03 | 237921 |
| 2024-02-23 | 11.15 | $10.99 | 217124 |
| 2024-02-22 | 11.17 | $10.96 | 168833 |
| 2024-02-21 | 11.19 | $11.12 | 345500 |
| 2024-02-20 | 11.20 | $11.14 | 276032 |
| 2024-02-16 | 11.21 | $11.10 | 174300 |
| 2024-02-15 | 11.22 | $11.05 | 293007 |
| 2024-02-14 | 11.23 | $11.08 | 249700 |
| 2024-02-13 | 11.25 | $10.89 | 432224 |
| 2024-02-12 | 11.29 | $10.82 | 182804 |
| 2024-02-09 | 11.34 | $10.79 | 177732 |
| 2024-02-08 | 11.39 | $10.73 | 309000 |
| 2024-02-07 | 11.46 | $10.92 | 225126 |
| 2024-02-06 | 11.52 | $10.89 | 328246 |
| 2024-02-05 | 11.59 | $11.00 | 638605 |
| 2024-02-02 | 11.65 | $11.35 | 148100 |
| 2024-02-01 | 11.68 | $11.55 | 176300 |
| 2024-01-31 | 11.70 | $11.60 | 157827 |
| 2024-01-30 | 11.71 | $11.57 | 177400 |
| 2024-01-29 | 11.72 | $11.60 | 310200 |
| 2024-01-26 | 11.73 | $11.42 | 156700 |
| 2024-01-25 | 11.77 | $11.44 | 162100 |
| 2024-01-24 | 11.80 | $11.47 | 192013 |
| 2024-01-23 | 11.84 | $11.54 | 284604 |
| 2024-01-22 | 11.87 | $11.57 | 386830 |
| 2024-01-19 | 11.90 | $11.56 | 181105 |
| 2024-01-18 | 11.93 | $11.70 | 528709 |
| 2024-01-17 | 11.96 | $11.73 | 274202 |
| 2024-01-16 | 11.98 | $12.10 | 184903 |
| 2024-01-12 | 11.97 | $12.08 | 91424 |
| 2024-01-11 | 11.96 | $12.10 | 130300 |
| 2024-01-10 | 11.94 | $12.19 | 132900 |
| 2024-01-09 | 11.92 | $12.04 | 254642 |
| 2024-01-08 | 11.90 | $12.28 | 157236 |
| 2024-01-05 | 11.87 | $12.16 | 127000 |
| 2024-01-04 | 11.83 | $12.06 | 265502 |
| 2024-01-03 | 11.81 | $11.76 | 227500 |
| 2024-01-02 | 11.82 | $11.83 | 151322 |
| 2023-12-29 | 11.81 | $11.90 | 152100 |
| 2023-12-28 | 11.81 | $12.07 | 400300 |
| 2023-12-27 | 11.78 | $11.74 | 408519 |
| 2023-12-26 | 11.78 | $11.68 | 174337 |
| 2023-12-22 | 11.79 | $11.72 | 157529 |
| 2023-12-21 | 11.80 | $11.62 | 505313 |
| 2023-12-20 | 11.82 | $11.42 | 205200 |
| 2023-12-19 | 11.86 | $11.54 | 198700 |
| 2023-12-18 | 11.89 | $11.42 | 354200 |
| 2023-12-15 | 11.94 | $11.36 | 215600 |
| 2023-12-14 | 12.01 | $11.61 | 258242 |
| 2023-12-13 | 12.05 | $11.74 | 358136 |
| 2023-12-12 | 12.08 | $11.66 | 390600 |
| 2023-12-11 | 12.12 | $11.88 | 537916 |
| 2023-12-08 | 12.15 | $11.96 | 217808 |
| 2023-12-07 | 12.17 | $12.26 | 1.1M |
| 2023-12-06 | 12.16 | $12.15 | 589110 |
| 2023-12-05 | 12.16 | $12.12 | 319300 |
| 2023-12-04 | 12.17 | $12.10 | 346300 |
| 2023-12-01 | 12.17 | $12.28 | 191640 |
| 2023-11-30 | 12.16 | $12.16 | 358000 |
| 2023-11-29 | 12.16 | $12.10 | 172024 |
| 2023-11-28 | 12.17 | $12.11 | 281700 |
| 2023-11-27 | 12.17 | $12.26 | 211319 |
| 2023-11-24 | 12.17 | $12.16 | 142544 |
| 2023-11-22 | 12.17 | $12.13 | 117303 |
| 2023-11-21 | 12.17 | $12.15 | 291700 |
| 2023-11-20 | 12.17 | $12.28 | 990100 |
| 2023-11-17 | 12.16 | $11.94 | 751100 |
| 2023-11-16 | 12.18 | $11.57 | 187500 |
| 2023-11-15 | 12.25 | $11.65 | 260700 |
| 2023-11-14 | 12.31 | $11.73 | 292729 |
| 2023-11-13 | 12.37 | $11.57 | 586209 |
| 2023-11-10 | 12.46 | $11.78 | 252400 |
| 2023-11-09 | 12.53 | $11.78 | 319248 |
| 2023-11-08 | 12.61 | $11.76 | 417600 |
| 2023-11-07 | 12.70 | $11.83 | 233609 |
| 2023-11-06 | 12.79 | $11.82 | 366200 |
| 2023-11-03 | 12.89 | $12.55 | 265131 |
| 2023-11-02 | 12.92 | $12.37 | 191103 |
| 2023-11-01 | 12.98 | $12.16 | 371500 |
| 2023-10-31 | 13.07 | $12.71 | 677024 |
| 2023-10-30 | 13.11 | $12.56 | 334311 |
| 2023-10-27 | 13.16 | $12.62 | 382600 |
| 2023-10-26 | 13.22 | $12.68 | 306801 |
| 2023-10-25 | 13.28 | $12.88 | 193600 |
| 2023-10-24 | 13.32 | $12.95 | 597800 |
| 2023-10-23 | 13.36 | $12.98 | 354311 |
| 2023-10-20 | 13.40 | $12.46 | 490646 |
| 2023-10-19 | 13.50 | $12.47 | 519526 |
| 2023-10-18 | 13.61 | $12.66 | 200900 |
| 2023-10-17 | 13.71 | $12.81 | 462920 |
| 2023-10-16 | 13.80 | $12.74 | 265300 |
| 2023-10-13 | 13.91 | $13.04 | 290700 |
| 2023-10-12 | 14.00 | $13.49 | 200845 |
| 2023-10-11 | 14.06 | $13.58 | 160544 |
| 2023-10-10 | 14.11 | $13.77 | 283700 |
| 2023-10-09 | 14.14 | $13.72 | 152000 |
| 2023-10-06 | 14.19 | $13.63 | 332500 |
| 2023-10-05 | 14.25 | $13.62 | 180200 |
| 2023-10-04 | 14.31 | $13.51 | 125730 |
| 2023-10-03 | 14.40 | $13.52 | 509900 |
| 2023-10-02 | 14.49 | $13.81 | 252546 |
| 2023-09-29 | 14.56 | $13.85 | 84700 |
| 2023-09-28 | 14.64 | $13.96 | 123539 |
| 2023-09-27 | 14.71 | $14.35 | 93031 |
| 2023-09-26 | 14.75 | $14.22 | 90915 |
| 2023-09-25 | 14.80 | $14.44 | 150124 |
| 2023-09-22 | 14.84 | $14.39 | 169640 |
| 2023-09-21 | 14.89 | $14.31 | 69632 |
| 2023-09-20 | 14.95 | $14.64 | 73632 |
| 2023-09-19 | 14.98 | $14.86 | 148947 |
| 2023-09-18 | 15.00 | $14.91 | 69600 |
| 2023-09-15 | 15.01 | $14.91 | 88000 |
| 2023-09-14 | 15.02 | $14.99 | 74800 |
| 2023-09-13 | 15.02 | $14.82 | 42300 |
| 2023-09-12 | 15.04 | $14.88 | 73531 |
| 2023-09-11 | 15.06 | $14.90 | 103113 |
| 2023-09-08 | 15.07 | $15.00 | 89300 |
| 2023-09-07 | 15.08 | $14.98 | 115405 |
| 2023-09-06 | 15.09 | $15.01 | 246511 |
| 2023-09-05 | 15.10 | $15.05 | 428036 |
| 2023-09-01 | 15.10 | $15.17 | 662900 |
| 2023-08-31 | 15.10 | $15.14 | 49500 |
| 2023-08-30 | 15.09 | $15.05 | 60800 |
| 2023-08-29 | 15.10 | $15.12 | 154307 |
| 2023-08-28 | 15.10 | $15.03 | 83625 |
| 2023-08-25 | 15.10 | $14.98 | 126449 |
| 2023-08-24 | 15.11 | $14.97 | 90000 |
| 2023-08-23 | 15.13 | $15.41 | 104603 |
| 2023-08-22 | 15.10 | $15.25 | 139900 |
| 2023-08-21 | 15.08 | $15.50 | 164600 |
| 2023-08-18 | 15.04 | $15.34 | 119533 |
| 2023-08-17 | 15.01 | $15.33 | 198335 |
| 2023-08-16 | 14.98 | $15.20 | 168200 |
| 2023-08-15 | 14.95 | $15.13 | 224500 |
| 2023-08-14 | 14.93 | $15.38 | 125042 |
| 2023-08-11 | 14.89 | $15.52 | 95500 |
| 2023-08-10 | 14.82 | $15.55 | 96148 |
| 2023-08-09 | 14.74 | $15.12 | 208500 |
| 2023-08-08 | 14.70 | $15.01 | 159200 |
| 2023-08-07 | 14.67 | $15.40 | 213901 |
| 2023-08-04 | 14.59 | $13.92 | 64100 |
| 2023-08-03 | 14.67 | $13.98 | 128614 |
| 2023-08-02 | 14.74 | $14.23 | 182800 |
| 2023-08-01 | 14.79 | $14.47 | 57532 |
| 2023-07-31 | 14.82 | $14.63 | 55700 |
| 2023-07-28 | 14.85 | $14.85 | 77200 |
| 2023-07-27 | 14.84 | $15.05 | 86308 |
| 2023-07-26 | 14.82 | $14.92 | 221108 |
| 2023-07-25 | 14.81 | $14.72 | 243000 |
| 2023-07-24 | 14.82 | $14.79 | 80223 |
| 2023-07-21 | 14.83 | $14.73 | 55000 |
| 2023-07-20 | 14.84 | $14.73 | 85403 |
| 2023-07-19 | 14.85 | $14.76 | 80106 |
| 2023-07-18 | 14.86 | $14.68 | 912649 |
| 2023-07-17 | 14.88 | $14.50 | 324939 |
| 2023-07-14 | 14.92 | $14.40 | 58907 |
| 2023-07-13 | 14.97 | $14.51 | 143900 |
| 2023-07-12 | 15.02 | $14.53 | 57626 |
| 2023-07-11 | 15.07 | $14.55 | 144614 |
| 2023-07-10 | 15.12 | $14.40 | 272300 |
| 2023-07-07 | 15.20 | $14.58 | 378109 |
| 2023-07-06 | 15.27 | $14.27 | 95110 |
| 2023-07-05 | 15.37 | $14.29 | 75948 |
| 2023-07-03 | 15.48 | $14.71 | 26000 |
| 2023-06-30 | 15.57 | $14.87 | 72513 |
| 2023-06-29 | 15.64 | $14.80 | 38009 |
| 2023-06-28 | 15.73 | $15.17 | 42400 |
| 2023-06-27 | 15.79 | $15.02 | 66900 |
| 2023-06-26 | 15.87 | $15.20 | 60936 |
| 2023-06-23 | 15.94 | $15.22 | 41815 |
| 2023-06-22 | 16.01 | $15.45 | 50300 |
| 2023-06-21 | 16.07 | $15.57 | 82000 |
| 2023-06-20 | 16.12 | $15.68 | 28000 |
| 2023-06-16 | 16.17 | $16.15 | 23017 |
| 2023-06-15 | 16.17 | $16.12 | 47317 |
| 2023-06-14 | 16.18 | $16.33 | 23700 |
| 2023-06-13 | 16.16 | $16.42 | 54300 |
| 2023-06-12 | 16.13 | $16.36 | 40621 |
| 2023-06-09 | 16.11 | $16.22 | 29700 |
| 2023-06-08 | 16.10 | $16.10 | 24900 |
| 2023-06-07 | 16.10 | $16.10 | 69505 |
| 2023-06-06 | 16.10 | $16.50 | 52920 |
| 2023-06-05 | 16.06 | $16.33 | 71017 |
| 2023-06-02 | 16.03 | $16.06 | 40400 |
| 2023-06-01 | 16.02 | $16.13 | 40000 |
| 2023-05-31 | 16.01 | $15.77 | 50100 |
| 2023-05-30 | 16.04 | $16.08 | 56030 |
| 2023-05-26 | 16.03 | $16.55 | 39811 |
| 2023-05-25 | 15.98 | $16.79 | 97517 |
| 2023-05-24 | 15.89 | $16.64 | 30900 |
| 2023-05-23 | 15.81 | $16.71 | 52900 |
| 2023-05-22 | 15.72 | $16.64 | 37700 |
| 2023-05-19 | 15.62 | $16.45 | 322606 |
| 2023-05-18 | 15.54 | $16.36 | 316338 |
| 2023-05-17 | 15.45 | $16.43 | 59700 |
| 2023-05-16 | 15.35 | $16.28 | 128449 |
| 2023-05-15 | 15.25 | $16.03 | 122600 |
| 2023-05-12 | 15.17 | $15.80 | 54424 |
| 2023-05-11 | 15.10 | $15.61 | 25000 |
| 2023-05-10 | 15.04 | $15.49 | 24948 |
| 2023-05-09 | 15.00 | $15.55 | 23900 |
| 2023-05-08 | 14.94 | $15.26 | 65911 |
| 2023-05-05 | 14.91 | $15.34 | 21307 |
| 2023-05-04 | 14.86 | $15.28 | 44400 |
| 2023-05-03 | 14.82 | $15.25 | 45715 |
| 2023-05-02 | 14.77 | $15.07 | 35719 |
| 2023-05-01 | 14.74 | $15.26 | 27700 |
| 2023-04-28 | 14.68 | $15.02 | 16233 |
| 2023-04-27 | 14.65 | $14.82 | 27227 |
| 2023-04-26 | 14.63 | $14.84 | 89800 |
| 2023-04-25 | 14.61 | $14.99 | 29400 |
| 2023-04-24 | 14.57 | $14.93 | 27848 |
| 2023-04-21 | 14.53 | $14.88 | 36127 |
| 2023-04-20 | 14.49 | $14.84 | 17339 |
| 2023-04-19 | 14.46 | $14.84 | 27028 |
| 2023-04-18 | 14.42 | $14.96 | 51639 |
| 2023-04-17 | 14.36 | $14.81 | 34239 |
| 2023-04-14 | 14.31 | $14.81 | 49719 |
| 2023-04-13 | 14.26 | $14.61 | 30000 |
| 2023-04-12 | 14.22 | $14.40 | 40117 |
| 2023-04-11 | 14.21 | $14.05 | 94400 |
| 2023-04-10 | 14.22 | $14.40 | 46400 |
| 2023-04-06 | 14.20 | $14.65 | 62729 |
| 2023-04-05 | 14.16 | $14.28 | 27700 |
| 2023-04-04 | 14.14 | $14.43 | 60600 |
| 2023-04-03 | 14.11 | $14.08 | 63000 |
| 2023-03-31 | 14.12 | $14.20 | 44708 |
| 2023-03-30 | 14.11 | $14.19 | 43415 |
| 2023-03-29 | 14.10 | $14.31 | 46400 |
| 2023-03-28 | 14.08 | $14.44 | 82200 |
| 2023-03-27 | 14.04 | $14.19 | 78125 |
| 2023-03-24 | 14.02 | $14.02 | 81200 |
| 2023-03-23 | 14.03 | $13.97 | 70700 |
| 2023-03-22 | 14.03 | $14.11 | 80700 |
| 2023-03-21 | 14.02 | $13.97 | 54240 |
| 2023-03-20 | 14.03 | $13.98 | 77900 |
| 2023-03-17 | 14.03 | $13.88 | 74100 |
| 2023-03-16 | 14.05 | $13.87 | 105000 |
| 2023-03-15 | 14.07 | $13.77 | 121811 |
| 2023-03-14 | 14.10 | $14.04 | 120901 |
| 2023-03-13 | 14.11 | $13.86 | 88600 |
| 2023-03-10 | 14.13 | $13.99 | 92500 |
| 2023-03-09 | 14.15 | $13.99 | 219200 |
| 2023-03-08 | 14.16 | $14.08 | 94344 |
| 2023-03-07 | 14.17 | $13.86 | 123040 |
| 2023-03-06 | 14.21 | $13.93 | 138625 |
| 2023-03-03 | 14.23 | $14.08 | 66433 |
| 2023-03-02 | 14.25 | $13.95 | 144900 |
| 2023-03-01 | 14.28 | $13.93 | 152216 |
| 2023-02-28 | 14.32 | $14.02 | 274000 |
| 2023-02-27 | 14.35 | $14.09 | 148900 |
| 2023-02-24 | 14.38 | $13.92 | 165600 |
| 2023-02-23 | 14.43 | $14.03 | 106137 |
| 2023-02-22 | 14.47 | $13.91 | 98524 |
| 2023-02-21 | 14.53 | $13.98 | 76941 |
| 2023-02-17 | 14.59 | $14.31 | 48338 |
| 2023-02-16 | 14.61 | $14.31 | 51927 |
| 2023-02-15 | 14.65 | $14.37 | 31626 |
| 2023-02-14 | 14.68 | $14.49 | 62828 |
| 2023-02-13 | 14.69 | $14.53 | 65900 |
| 2023-02-10 | 14.71 | $14.56 | 43328 |
| 2023-02-09 | 14.73 | $14.51 | 36939 |
| 2023-02-08 | 14.75 | $14.56 | 43000 |
| 2023-02-07 | 14.77 | $14.54 | 99942 |
| 2023-02-06 | 14.80 | $14.30 | 86300 |
| 2023-02-03 | 14.85 | $14.43 | 25900 |
| 2023-02-02 | 14.89 | $14.69 | 81822 |
| 2023-02-01 | 14.91 | $14.75 | 50004 |
| 2023-01-31 | 14.93 | $14.68 | 89634 |
| 2023-01-30 | 14.96 | $14.64 | 43502 |
| 2023-01-27 | 14.99 | $14.88 | 60626 |
| 2023-01-26 | 15.00 | $15.16 | 23447 |
| 2023-01-25 | 14.98 | $15.17 | 111019 |
| 2023-01-24 | 14.96 | $15.05 | 48616 |
| 2023-01-23 | 14.96 | $15.08 | 98742 |
| 2023-01-20 | 14.94 | $15.26 | 27220 |
| 2023-01-19 | 14.91 | $15.08 | 73100 |
| 2023-01-18 | 14.89 | $15.12 | 311200 |
| 2023-01-17 | 14.87 | $14.76 | 49800 |
| 2023-01-13 | 14.88 | $14.62 | 60200 |
| 2023-01-12 | 14.91 | $14.76 | 45900 |
| 2023-01-11 | 14.92 | $14.36 | 74636 |
| 2023-01-10 | 14.98 | $14.37 | 66600 |
| 2023-01-09 | 15.04 | $14.62 | 88822 |
| 2023-01-06 | 15.09 | $14.58 | 115600 |
| 2023-01-05 | 15.14 | $14.28 | 40200 |
| 2023-01-04 | 15.23 | $14.54 | 64900 |
| 2023-01-03 | 15.31 | $15.22 | 25120 |
| 2022-12-30 | 15.32 | $15.16 | 69200 |
| 2022-12-29 | 15.33 | $15.31 | 51713 |
| 2022-12-28 | 15.34 | $15.03 | 48746 |
| 2022-12-27 | 15.37 | $15.16 | 56500 |
| 2022-12-23 | 15.39 | $15.34 | 33848 |
| 2022-12-22 | 15.39 | $15.40 | 42941 |
| 2022-12-21 | 15.39 | $15.43 | 34137 |
| 2022-12-20 | 15.39 | $15.61 | 49037 |
| 2022-12-19 | 15.37 | $15.35 | 52045 |
| 2022-12-16 | 15.37 | $15.64 | 60900 |
| 2022-12-15 | 15.34 | $15.57 | 25232 |
| 2022-12-14 | 15.32 | $16.05 | 25633 |
| 2022-12-13 | 15.24 | $16.00 | 78200 |
| 2022-12-12 | 15.16 | $15.47 | 34700 |
| 2022-12-09 | 15.13 | $15.61 | 30200 |
| 2022-12-08 | 15.07 | $15.56 | 40500 |
| 2022-12-07 | 15.02 | $15.34 | 41012 |
| 2022-12-06 | 14.99 | $15.16 | 51538 |
| 2022-12-05 | 14.97 | $15.17 | 39200 |
| 2022-12-02 | 14.95 | $15.44 | 24047 |
| 2022-12-01 | 14.90 | $15.57 | 29900 |
| 2022-11-30 | 14.83 | $15.46 | 30404 |
| 2022-11-29 | 14.76 | $15.30 | 37100 |
| 2022-11-28 | 14.71 | $15.40 | 33116 |
| 2022-11-25 | 14.63 | $15.42 | 54200 |
| 2022-11-23 | 14.55 | $15.40 | 20825 |
| 2022-11-22 | 14.46 | $15.21 | 71800 |
| 2022-11-21 | 14.38 | $14.84 | 65727 |
| 2022-11-18 | 14.33 | $15.08 | 55900 |
| 2022-11-17 | 14.26 | $14.73 | 62313 |
| 2022-11-16 | 14.21 | $14.71 | 60400 |
| 2022-11-15 | 14.15 | $15.07 | 73700 |
| 2022-11-14 | 14.06 | $14.59 | 84605 |
| 2022-11-11 | 14.00 | $14.87 | 61100 |
| 2022-11-10 | 13.91 | $14.79 | 107931 |
| 2022-11-09 | 13.82 | $14.05 | 140400 |
| 2022-11-08 | 13.79 | $14.28 | 182113 |
| 2022-11-07 | 13.74 | $14.07 | 169500 |
| 2022-11-04 | 13.71 | $14.14 | 205503 |
| 2022-11-03 | 13.66 | $13.88 | 165617 |
| 2022-11-02 | 13.64 | $13.90 | 97249 |
| 2022-11-01 | 13.61 | $14.05 | 218922 |
| 2022-10-31 | 13.56 | $13.86 | 188520 |
| 2022-10-28 | 13.53 | $13.84 | 62247 |
| 2022-10-27 | 13.50 | $13.74 | 104000 |
| 2022-10-26 | 13.47 | $13.93 | 58111 |
| 2022-10-25 | 13.42 | $13.71 | 213817 |
| 2022-10-24 | 13.39 | $13.33 | 120444 |
| 2022-10-21 | 13.40 | $13.55 | 105000 |
| 2022-10-20 | 13.39 | $13.28 | 137300 |
| 2022-10-19 | 13.40 | $13.20 | 70816 |
| 2022-10-18 | 13.42 | $13.42 | 178134 |
| 2022-10-17 | 13.42 | $13.33 | 167519 |
| 2022-10-14 | 13.43 | $13.33 | 174144 |
| 2022-10-13 | 13.44 | $13.15 | 272433 |
| 2022-10-12 | 13.47 | $13.13 | 174522 |
| 2022-10-11 | 13.50 | $13.18 | 210200 |
| 2022-10-10 | 13.54 | $13.31 | 121000 |
| 2022-10-07 | 13.56 | $13.41 | 161000 |
| 2022-10-06 | 13.57 | $13.43 | 127000 |
| 2022-10-05 | 13.59 | $13.68 | 134029 |
| 2022-10-04 | 13.58 | $13.72 | 434440 |
| 2022-10-03 | 13.57 | $13.39 | 222800 |
| 2022-09-30 | 13.58 | $13.33 | 247600 |
| 2022-09-29 | 13.61 | $13.09 | 521300 |
| 2022-09-28 | 13.67 | $13.12 | 124100 |
| 2022-09-27 | 13.72 | $13.12 | 653200 |
| 2022-09-26 | 13.79 | $13.11 | 263200 |
| 2022-09-23 | 13.86 | $13.09 | 118005 |
| 2022-09-22 | 13.94 | $13.28 | 165539 |
| 2022-09-21 | 14.01 | $13.40 | 96402 |
| 2022-09-20 | 14.07 | $13.64 | 283600 |
| 2022-09-19 | 14.12 | $13.75 | 196200 |
| 2022-09-16 | 14.16 | $13.70 | 152020 |
| 2022-09-15 | 14.21 | $13.77 | 154049 |
| 2022-09-14 | 14.25 | $13.80 | 99900 |
| 2022-09-13 | 14.30 | $13.79 | 216000 |
| 2022-09-12 | 14.35 | $14.13 | 248800 |
| 2022-09-09 | 14.38 | $14.18 | 230100 |
| 2022-09-08 | 14.40 | $13.83 | 263918 |
| 2022-09-07 | 14.46 | $13.67 | 292100 |
| 2022-09-06 | 14.54 | $13.76 | 208800 |
| 2022-09-02 | 14.62 | $14.13 | 113400 |
| 2022-09-01 | 14.67 | $14.20 | 207200 |
| 2022-08-31 | 14.72 | $14.11 | 309100 |
| 2022-08-30 | 14.79 | $14.22 | 241000 |
| 2022-08-29 | 14.84 | $14.22 | 235129 |
| 2022-08-26 | 14.91 | $14.35 | 97700 |
| 2022-08-25 | 14.97 | $14.60 | 80019 |
| 2022-08-24 | 15.01 | $14.40 | 218933 |
| 2022-08-23 | 15.07 | $14.48 | 247300 |
| 2022-08-22 | 15.13 | $14.68 | 283400 |
| 2022-08-19 | 15.18 | $14.69 | 86600 |
| 2022-08-18 | 15.23 | $14.83 | 113843 |
| 2022-08-17 | 15.28 | $15.07 | 43700 |
| 2022-08-16 | 15.30 | $15.20 | 63700 |
| 2022-08-15 | 15.31 | $15.30 | 78100 |
| 2022-08-12 | 15.31 | $15.21 | 111000 |
| 2022-08-11 | 15.32 | $15.15 | 50800 |
| 2022-08-10 | 15.34 | $15.13 | 154000 |
| 2022-08-09 | 15.36 | $14.95 | 214336 |
| 2022-08-08 | 15.40 | $15.11 | 87500 |
| 2022-08-05 | 15.43 | $14.96 | 67700 |
| 2022-08-04 | 15.48 | $14.95 | 40100 |
| 2022-08-03 | 15.54 | $14.84 | 91004 |
| 2022-08-02 | 15.61 | $15.07 | 96200 |
| 2022-08-01 | 15.67 | $15.49 | 69522 |
| 2022-07-29 | 15.69 | $15.57 | 155900 |
| 2022-07-28 | 15.70 | $16.18 | 90528 |
| 2022-07-27 | 15.65 | $15.94 | 106930 |
| 2022-07-26 | 15.62 | $15.66 | 175744 |
| 2022-07-25 | 15.62 | $15.58 | 186619 |
| 2022-07-22 | 15.62 | $15.61 | 34102 |
| 2022-07-21 | 15.62 | $15.66 | 83346 |
| 2022-07-20 | 15.62 | $15.47 | 163845 |
| 2022-07-19 | 15.64 | $15.43 | 143800 |
| 2022-07-18 | 15.66 | $15.70 | 111100 |
| 2022-07-15 | 15.65 | $15.82 | 69111 |
| 2022-07-14 | 15.63 | $15.61 | 58700 |
| 2022-07-13 | 15.64 | $15.77 | 79419 |
| 2022-07-12 | 15.62 | $15.84 | 70300 |
| 2022-07-11 | 15.60 | $15.63 | 79639 |
| 2022-07-08 | 15.60 | $15.73 | 69546 |
| 2022-07-07 | 15.58 | $15.81 | 86200 |
| 2022-07-06 | 15.56 | $15.75 | 89700 |
| 2022-07-05 | 15.54 | $15.60 | 75003 |
| 2022-07-01 | 15.53 | $15.32 | 42430 |
| 2022-06-30 | 15.56 | $15.56 | 44800 |
| 2022-06-29 | 15.56 | $15.75 | 109100 |
| 2022-06-28 | 15.53 | $16.14 | 91200 |
| 2022-06-27 | 15.47 | $15.95 | 81000 |
| 2022-06-24 | 15.42 | $16.20 | 95100 |
| 2022-06-23 | 15.34 | $15.92 | 69700 |
| 2022-06-22 | 15.28 | $15.56 | 153540 |
| 2022-06-21 | 15.25 | $14.99 | 201000 |
| 2022-06-17 | 15.27 | $14.61 | 156600 |
| 2022-06-16 | 15.34 | $14.90 | 120400 |
| 2022-06-15 | 15.39 | $14.98 | 104800 |
| 2022-06-14 | 15.43 | $14.91 | 116700 |
| 2022-06-13 | 15.49 | $15.05 | 187900 |
| 2022-06-10 | 15.54 | $15.30 | 194400 |
| 2022-06-09 | 15.56 | $15.55 | 80840 |
| 2022-06-08 | 15.56 | $15.50 | 65832 |
| 2022-06-07 | 15.57 | $15.65 | 118200 |
| 2022-06-06 | 15.56 | $15.56 | 45100 |
| 2022-06-03 | 15.56 | $15.43 | 78745 |
| 2022-06-02 | 15.57 | $15.56 | 69800 |
| 2022-06-01 | 15.58 | $16.13 | 53800 |
| 2022-05-31 | 15.52 | $15.97 | 73600 |
| 2022-05-27 | 15.47 | $15.96 | 36124 |
| 2022-05-26 | 15.42 | $16.07 | 43200 |
| 2022-05-25 | 15.35 | $15.67 | 37634 |
| 2022-05-24 | 15.32 | $15.58 | 84533 |
| 2022-05-23 | 15.29 | $15.54 | 90900 |
| 2022-05-20 | 15.26 | $15.29 | 43700 |
| 2022-05-19 | 15.26 | $15.31 | 64916 |
| 2022-05-18 | 15.25 | $15.23 | 55430 |
| 2022-05-17 | 15.26 | $15.17 | 124700 |
| 2022-05-16 | 15.26 | $15.11 | 103100 |
| 2022-05-13 | 15.28 | $15.15 | 79330 |
| 2022-05-12 | 15.29 | $15.01 | 89810 |
| 2022-05-11 | 15.32 | $14.87 | 88232 |
| 2022-05-10 | 15.37 | $14.92 | 137900 |
| 2022-05-09 | 15.42 | $14.54 | 260100 |
| 2022-05-06 | 15.51 | $14.94 | 432400 |
| 2022-05-05 | 15.57 | $15.04 | 141200 |
| 2022-05-04 | 15.63 | $15.31 | 112804 |
| 2022-05-03 | 15.66 | $14.97 | 203600 |
| 2022-05-02 | 15.73 | $14.97 | 167700 |
| 2022-04-29 | 15.81 | $15.20 | 82600 |
| 2022-04-28 | 15.88 | $15.26 | 105200 |
| 2022-04-27 | 15.94 | $15.54 | 157026 |
| 2022-04-26 | 15.99 | $15.78 | 136832 |
| 2022-04-25 | 16.01 | $15.87 | 75304 |
| 2022-04-22 | 16.02 | $15.90 | 78607 |
| 2022-04-21 | 16.04 | $16.05 | 63403 |
| 2022-04-20 | 16.03 | $16.04 | 237047 |
| 2022-04-19 | 16.03 | $15.89 | 108800 |
| 2022-04-18 | 16.05 | $15.97 | 47700 |
| 2022-04-14 | 16.06 | $16.45 | 58800 |
| 2022-04-13 | 16.02 | $16.53 | 76900 |
| 2022-04-12 | 15.96 | $16.10 | 79342 |
| 2022-04-11 | 15.95 | $16.70 | 70200 |
| 2022-04-08 | 15.87 | $16.07 | 102644 |
| 2022-04-07 | 15.85 | $16.29 | 184527 |
| 2022-04-06 | 15.80 | $15.25 | 114300 |
| 2022-04-05 | 15.86 | $15.11 | 170531 |
| 2022-04-04 | 15.94 | $15.70 | 129608 |
| 2022-04-01 | 15.96 | $15.10 | 66600 |
| 2022-03-31 | 16.05 | $15.58 | 68500 |
| 2022-03-30 | 16.10 | $15.91 | 48945 |
| 2022-03-29 | 16.12 | $15.95 | 96344 |
| 2022-03-28 | 16.14 | $15.78 | 78700 |
| 2022-03-25 | 16.18 | $16.04 | 73300 |
| 2022-03-24 | 16.19 | $16.11 | 32319 |
| 2022-03-23 | 16.20 | $16.36 | 40900 |
| 2022-03-22 | 16.18 | $16.19 | 121300 |
| 2022-03-21 | 16.18 | $16.12 | 83100 |
| 2022-03-18 | 16.19 | $16.12 | 63200 |
| 2022-03-17 | 16.20 | $16.08 | 69240 |
| 2022-03-16 | 16.21 | $15.89 | 178400 |
| 2022-03-15 | 16.24 | $15.66 | 89046 |
| 2022-03-14 | 16.30 | $16.00 | 113300 |
| 2022-03-11 | 16.33 | $15.69 | 131334 |
| 2022-03-10 | 16.40 | $15.53 | 226521 |
| 2022-03-09 | 16.49 | $15.68 | 441500 |
| 2022-03-08 | 16.58 | $16.06 | 179628 |
| 2022-03-07 | 16.63 | $15.91 | 168100 |
| 2022-03-04 | 16.71 | $15.82 | 71800 |
| 2022-03-03 | 16.80 | $16.17 | 81900 |
| 2022-03-02 | 16.87 | $16.22 | 105300 |
| 2022-03-01 | 16.94 | $16.33 | 79800 |
| 2022-02-28 | 17.00 | $16.68 | 127505 |
| 2022-02-25 | 17.04 | $16.82 | 151200 |
| 2022-02-24 | 17.06 | $16.63 | 52139 |
| 2022-02-23 | 17.11 | $16.98 | 67942 |
| 2022-02-22 | 17.12 | $17.48 | 92000 |
| 2022-02-18 | 17.08 | $17.15 | 85800 |
| 2022-02-17 | 17.07 | $17.40 | 25600 |
| 2022-02-16 | 17.04 | $17.44 | 58900 |
| 2022-02-15 | 17.00 | $17.27 | 62500 |
| 2022-02-14 | 16.97 | $17.07 | 132900 |
| 2022-02-11 | 16.96 | $17.26 | 38846 |
| 2022-02-10 | 16.92 | $17.26 | 114213 |
| 2022-02-09 | 16.89 | $17.64 | 141103 |
| 2022-02-08 | 16.81 | $17.95 | 79300 |
| 2022-02-07 | 16.69 | $17.50 | 86600 |
| 2022-02-04 | 16.60 | $17.31 | 54734 |
| 2022-02-03 | 16.53 | $17.02 | 76812 |
| 2022-02-02 | 16.48 | $17.06 | 32700 |
| 2022-02-01 | 16.42 | $16.27 | 162405 |
| 2022-01-31 | 16.43 | $16.15 | 167034 |
| 2022-01-28 | 16.46 | $16.25 | 65944 |
| 2022-01-27 | 16.49 | $16.21 | 113232 |
| 2022-01-26 | 16.51 | $16.46 | 122200 |
| 2022-01-25 | 16.52 | $17.08 | 74200 |
| 2022-01-24 | 16.46 | $16.85 | 209000 |
| 2022-01-21 | 16.42 | $16.91 | 127900 |
| 2022-01-20 | 16.37 | $16.71 | 78515 |
| 2022-01-19 | 16.33 | $16.68 | 176700 |
| 2022-01-18 | 16.30 | $16.69 | 106108 |
| 2022-01-14 | 16.26 | $16.51 | 73500 |
| 2022-01-13 | 16.23 | $16.46 | 55900 |
| 2022-01-12 | 16.20 | $16.50 | 49000 |
| 2022-01-11 | 16.17 | $16.41 | 83517 |
| 2022-01-10 | 16.15 | $16.05 | 100144 |
| 2022-01-07 | 16.16 | $16.04 | 48505 |
| 2022-01-06 | 16.17 | $16.11 | 60011 |
| 2022-01-05 | 16.18 | $16.34 | 74600 |
| 2022-01-04 | 16.16 | $16.33 | 88831 |
| 2022-01-03 | 16.14 | $16.27 | 43500 |
| 2021-12-31 | 16.13 | $16.27 | 26434 |
| 2021-12-30 | 16.11 | $16.24 | 45726 |
| 2021-12-29 | 16.10 | $16.28 | 45900 |
| 2021-12-28 | 16.08 | $16.14 | 130500 |
| 2021-12-27 | 16.07 | $15.94 | 103820 |
| 2021-12-23 | 16.09 | $16.12 | 62920 |
| 2021-12-22 | 16.09 | $16.20 | 63910 |
| 2021-12-21 | 16.07 | $16.06 | 86614 |
| 2021-12-20 | 16.08 | $16.24 | 97100 |
| 2021-12-17 | 16.06 | $16.02 | 73600 |
| 2021-12-16 | 16.06 | $16.10 | 50900 |
| 2021-12-15 | 16.06 | $15.91 | 88600 |
| 2021-12-14 | 16.07 | $15.78 | 266000 |
| 2021-12-13 | 16.10 | $15.46 | 162000 |
| 2021-12-10 | 16.17 | $15.49 | 110140 |
| 2021-12-09 | 16.24 | $15.71 | 179717 |
| 2021-12-08 | 16.30 | $16.03 | 124343 |
| 2021-12-07 | 16.33 | $15.72 | 185747 |
| 2021-12-06 | 16.39 | $15.59 | 103816 |
| 2021-12-03 | 16.48 | $15.59 | 102306 |
| 2021-12-02 | 16.57 | $15.66 | 165000 |
| 2021-12-01 | 16.67 | $15.28 | 101300 |
| 2021-11-30 | 16.81 | $15.55 | 204000 |
| 2021-11-29 | 16.94 | $16.15 | 120500 |
| 2021-11-26 | 17.03 | $16.33 | 45329 |
| 2021-11-24 | 17.10 | $16.55 | 37912 |
| 2021-11-23 | 17.16 | $16.97 | 34737 |
| 2021-11-22 | 17.18 | $17.04 | 56100 |
| 2021-11-19 | 17.19 | $16.83 | 61800 |
| 2021-11-18 | 17.23 | $16.97 | 84618 |
| 2021-11-17 | 17.26 | $17.07 | 28700 |
| 2021-11-16 | 17.28 | $17.43 | 30340 |
| 2021-11-15 | 17.26 | $17.36 | 52902 |
| 2021-11-12 | 17.25 | $17.42 | 37600 |
| 2021-11-11 | 17.24 | $17.56 | 23900 |
| 2021-11-10 | 17.20 | $17.29 | 41737 |
| 2021-11-09 | 17.19 | $17.31 | 23600 |
| 2021-11-08 | 17.18 | $17.55 | 19200 |
| 2021-11-05 | 17.14 | $17.55 | 41200 |
| 2021-11-04 | 17.10 | $17.36 | 62919 |
| 2021-11-03 | 17.07 | $17.00 | 29138 |
| 2021-11-02 | 17.08 | $16.91 | 20000 |
| 2021-11-01 | 17.10 | $17.14 | 44410 |
| 2021-10-29 | 17.09 | $16.88 | 36600 |
| 2021-10-28 | 17.12 | $17.17 | 27219 |
| 2021-10-27 | 17.11 | $17.16 | 99717 |
| 2021-10-26 | 17.10 | $17.22 | 64539 |
| 2021-10-25 | 17.09 | $17.07 | 66733 |
| 2021-10-22 | 17.09 | $17.21 | 22118 |
| 2021-10-21 | 17.08 | $17.02 | 29649 |
| 2021-10-20 | 17.09 | $17.03 | 52936 |
| 2021-10-19 | 17.09 | $17.03 | 39104 |
| 2021-10-18 | 17.10 | $17.35 | 54500 |
| 2021-10-15 | 17.07 | $17.55 | 43320 |
| 2021-10-14 | 17.02 | $17.30 | 47446 |
| 2021-10-13 | 17.00 | $17.12 | 78300 |
| 2021-10-12 | 16.98 | $17.23 | 43726 |
| 2021-10-11 | 16.96 | $17.29 | 56738 |
| 2021-10-08 | 16.92 | $17.34 | 27406 |
| 2021-10-07 | 16.88 | $17.50 | 54246 |
| 2021-10-06 | 16.81 | $16.64 | 45700 |
| 2021-10-05 | 16.83 | $16.57 | 44342 |
| 2021-10-04 | 16.86 | $16.50 | 91826 |
| 2021-10-01 | 16.90 | $16.62 | 51000 |
| 2021-09-30 | 16.92 | $16.52 | 46716 |
| 2021-09-29 | 16.97 | $16.55 | 48138 |
| 2021-09-28 | 17.01 | $16.70 | 26300 |
| 2021-09-27 | 17.04 | $16.90 | 62441 |
| 2021-09-24 | 17.06 | $17.15 | 39139 |
| 2021-09-23 | 17.05 | $17.10 | 37410 |
| 2021-09-22 | 17.04 | $17.02 | 62800 |
| 2021-09-21 | 17.05 | $17.24 | 44608 |
| 2021-09-20 | 17.03 | $16.95 | 47300 |
| 2021-09-17 | 17.03 | $17.08 | 43900 |
| 2021-09-16 | 17.03 | $17.22 | 33315 |
| 2021-09-15 | 17.01 | $17.00 | 29906 |
| 2021-09-14 | 17.01 | $17.06 | 74213 |
| 2021-09-13 | 17.00 | $17.35 | 27938 |
| 2021-09-10 | 16.97 | $17.16 | 19600 |
| 2021-09-09 | 16.95 | $17.44 | 17711 |
| 2021-09-08 | 16.90 | $17.36 | 67530 |
| 2021-09-07 | 16.85 | $17.39 | 25800 |
| 2021-09-03 | 16.79 | $17.35 | 31000 |
| 2021-09-02 | 16.73 | $16.63 | 27400 |
| 2021-09-01 | 16.74 | $17.12 | 105623 |
| 2021-08-31 | 16.70 | $16.78 | 30815 |
| 2021-08-30 | 16.70 | $16.72 | 39900 |
| 2021-08-27 | 16.69 | $16.79 | 45011 |
| 2021-08-26 | 16.68 | $16.75 | 30510 |
| 2021-08-25 | 16.68 | $16.75 | 16004 |
| 2021-08-24 | 16.67 | $16.98 | 34800 |
| 2021-08-23 | 16.63 | $17.20 | 31342 |
| 2021-08-20 | 16.57 | $16.86 | 134500 |
| 2021-08-19 | 16.54 | $16.78 | 67500 |
| 2021-08-18 | 16.52 | $16.53 | 238503 |
| 2021-08-17 | 16.52 | $16.04 | 91000 |
| 2021-08-16 | 16.57 | $15.94 | 62900 |
| 2021-08-13 | 16.64 | $16.23 | 37600 |
| 2021-08-12 | 16.68 | $16.25 | 32600 |
| 2021-08-11 | 16.72 | $16.34 | 98633 |
| 2021-08-10 | 16.76 | $16.22 | 92203 |
| 2021-08-09 | 16.82 | $16.19 | 33700 |
| 2021-08-06 | 16.89 | $16.17 | 27824 |
| 2021-08-05 | 16.96 | $16.24 | 27000 |
| 2021-08-04 | 17.04 | $16.29 | 32600 |
| 2021-08-03 | 17.12 | $16.42 | 37633 |
| 2021-08-02 | 17.19 | $16.55 | 52300 |
| 2021-07-30 | 17.26 | $15.92 | 30900 |
| 2021-07-29 | 17.40 | $17.36 | 18600 |
| 2021-07-28 | 17.40 | $17.41 | 31910 |
| 2021-07-27 | 17.40 | $17.21 | 71637 |
| 2021-07-26 | 17.42 | $17.43 | 31900 |
| 2021-07-23 | 17.42 | $17.61 | 27600 |
| 2021-07-22 | 17.40 | $17.52 | 21700 |
| 2021-07-21 | 17.39 | $17.51 | 35100 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
13.25
2026-07-17
Close Price
$13.28
Vol: 244534
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.24
Average
13.32
Maximum
17.38
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.25 | $13.28 | 244534 |
| 2026-07-16 | 13.25 | $13.20 | 182500 |
| 2026-07-15 | 13.26 | $13.14 | 388200 |
| 2026-07-14 | 13.27 | $13.22 | 190849 |
| 2026-07-13 | 13.28 | $13.05 | 161933 |
| 2026-07-10 | 13.31 | $13.23 | 134200 |
| 2026-07-09 | 13.31 | $13.19 | 156109 |
| 2026-07-08 | 13.33 | $13.19 | 127500 |
| 2026-07-07 | 13.34 | $13.36 | 213408 |
| 2026-07-06 | 13.34 | $13.63 | 257437 |
| 2026-07-02 | 13.31 | $13.30 | 194032 |
| 2026-07-01 | 13.31 | $13.04 | 122900 |
| 2026-06-30 | 13.34 | $13.37 | 202645 |
| 2026-06-29 | 13.34 | $13.44 | 172300 |
| 2026-06-26 | 13.34 | $13.34 | 198700 |
| 2026-06-25 | 13.34 | $13.17 | 190600 |
| 2026-06-24 | 13.37 | $13.35 | 214700 |
| 2026-06-23 | 13.38 | $13.16 | 290200 |
| 2026-06-22 | 13.41 | $13.47 | 380311 |
| 2026-06-18 | 13.42 | $13.48 | 213800 |
| 2026-06-17 | 13.43 | $13.30 | 333800 |
| 2026-06-16 | 13.46 | $13.33 | 173200 |
| 2026-06-15 | 13.50 | $13.38 | 250900 |
| 2026-06-12 | 13.54 | $13.42 | 165000 |
| 2026-06-11 | 13.58 | $13.26 | 359706 |
| 2026-06-10 | 13.65 | $13.23 | 152300 |
| 2026-06-09 | 13.72 | $13.25 | 325200 |
| 2026-06-08 | 13.81 | $13.49 | 274000 |
| 2026-06-05 | 13.87 | $13.23 | 189800 |
| 2026-06-04 | 13.97 | $13.51 | 233846 |
| 2026-06-03 | 14.04 | $13.40 | 149100 |
| 2026-06-02 | 14.12 | $13.60 | 223345 |
| 2026-06-01 | 14.19 | $13.49 | 321600 |
| 2026-05-29 | 14.27 | $14.18 | 169105 |
| 2026-05-28 | 14.29 | $13.43 | 225200 |
| 2026-05-27 | 14.38 | $13.41 | 190200 |
| 2026-05-26 | 14.48 | $13.93 | 137112 |
| 2026-05-22 | 14.53 | $14.21 | 123627 |
| 2026-05-21 | 14.56 | $14.43 | 146727 |
| 2026-05-20 | 14.58 | $14.54 | 88100 |
| 2026-05-19 | 14.59 | $14.56 | 331331 |
| 2026-05-18 | 14.61 | $14.52 | 154900 |
| 2026-05-15 | 14.63 | $14.69 | 175100 |
| 2026-05-14 | 14.65 | $14.95 | 149200 |
| 2026-05-13 | 14.65 | $15.04 | 153300 |
| 2026-05-12 | 14.65 | $14.72 | 135000 |
| 2026-05-11 | 14.68 | $14.78 | 185334 |
| 2026-05-08 | 14.71 | $14.67 | 169802 |
| 2026-05-07 | 14.77 | $14.45 | 144500 |
| 2026-05-06 | 14.85 | $14.36 | 145033 |
| 2026-05-05 | 14.96 | $14.04 | 162800 |
| 2026-05-04 | 15.10 | $13.92 | 224048 |
| 2026-05-01 | 15.27 | $13.97 | 90200 |
| 2026-04-30 | 15.45 | $14.30 | 219900 |
| 2026-04-29 | 15.61 | $14.20 | 126600 |
| 2026-04-28 | 15.78 | $14.41 | 232600 |
| 2026-04-27 | 15.94 | $15.05 | 171500 |
| 2026-04-24 | 16.05 | $15.43 | 70400 |
| 2026-04-23 | 16.13 | $15.48 | 216100 |
| 2026-04-22 | 16.20 | $15.64 | 166600 |
| 2026-04-21 | 16.25 | $15.66 | 242900 |
| 2026-04-20 | 16.31 | $16.18 | 106600 |
| 2026-04-17 | 16.30 | $16.32 | 123442 |
| 2026-04-16 | 16.28 | $16.17 | 86600 |
| 2026-04-15 | 16.26 | $16.46 | 79200 |
| 2026-04-14 | 16.21 | $16.02 | 263700 |
| 2026-04-13 | 16.20 | $16.25 | 80700 |
| 2026-04-10 | 16.16 | $16.47 | 96800 |
| 2026-04-09 | 16.09 | $16.45 | 122245 |
| 2026-04-08 | 16.01 | $16.68 | 163700 |
| 2026-04-07 | 15.91 | $16.36 | 108100 |
| 2026-04-06 | 15.83 | $16.39 | 87100 |
| 2026-04-02 | 15.75 | $16.48 | 81812 |
| 2026-04-01 | 15.64 | $16.78 | 189021 |
| 2026-03-31 | 15.51 | $16.22 | 302348 |
| 2026-03-30 | 15.41 | $16.14 | 79034 |
| 2026-03-27 | 15.33 | $16.09 | 277400 |
| 2026-03-26 | 15.25 | $15.78 | 72000 |
| 2026-03-25 | 15.20 | $15.99 | 162415 |
| 2026-03-24 | 15.14 | $15.73 | 104242 |
| 2026-03-23 | 15.10 | $15.21 | 136100 |
| 2026-03-20 | 15.11 | $14.66 | 161725 |
| 2026-03-19 | 15.18 | $14.99 | 237100 |
| 2026-03-18 | 15.23 | $15.07 | 86941 |
| 2026-03-17 | 15.27 | $15.15 | 160814 |
| 2026-03-16 | 15.31 | $14.88 | 131200 |
| 2026-03-13 | 15.39 | $14.66 | 121300 |
| 2026-03-12 | 15.49 | $14.77 | 108800 |
| 2026-03-11 | 15.59 | $15.45 | 94700 |
| 2026-03-10 | 15.63 | $15.33 | 162416 |
| 2026-03-09 | 15.68 | $15.19 | 142000 |
| 2026-03-06 | 15.75 | $14.93 | 151932 |
| 2026-03-05 | 15.85 | $15.01 | 173300 |
| 2026-03-04 | 15.94 | $15.14 | 111522 |
| 2026-03-03 | 16.02 | $15.18 | 167200 |
| 2026-03-02 | 16.08 | $15.64 | 302600 |
| 2026-02-27 | 16.10 | $16.51 | 466300 |
| 2026-02-26 | 16.01 | $16.09 | 340100 |
| 2026-02-25 | 15.96 | $16.32 | 78200 |
| 2026-02-24 | 15.88 | $16.20 | 84600 |
| 2026-02-23 | 15.80 | $15.96 | 97412 |
| 2026-02-20 | 15.73 | $15.93 | 81900 |
| 2026-02-19 | 15.66 | $16.19 | 81721 |
| 2026-02-18 | 15.55 | $16.20 | 272000 |
| 2026-02-17 | 15.43 | $15.90 | 114000 |
| 2026-02-13 | 15.33 | $16.49 | 93300 |
| 2026-02-12 | 15.17 | $16.06 | 141401 |
| 2026-02-11 | 15.04 | $16.56 | 128100 |
| 2026-02-10 | 14.85 | $16.38 | 342108 |
| 2026-02-09 | 14.66 | $16.20 | 224110 |
| 2026-02-06 | 14.49 | $15.74 | 73019 |
| 2026-02-05 | 14.35 | $15.50 | 596500 |
| 2026-02-04 | 14.23 | $15.35 | 147500 |
| 2026-02-03 | 14.11 | $14.11 | 118200 |
| 2026-02-02 | 14.11 | $13.94 | 117039 |
| 2026-01-30 | 14.12 | $13.86 | 94738 |
| 2026-01-29 | 14.13 | $13.91 | 80600 |
| 2026-01-28 | 14.14 | $13.90 | 104400 |
| 2026-01-27 | 14.15 | $14.37 | 349026 |
| 2026-01-26 | 14.10 | $14.38 | 90100 |
| 2026-01-23 | 14.06 | $14.33 | 102601 |
| 2026-01-22 | 14.01 | $14.15 | 80349 |
| 2026-01-21 | 13.97 | $14.03 | 136222 |
| 2026-01-20 | 13.95 | $13.99 | 100100 |
| 2026-01-16 | 13.92 | $14.08 | 164400 |
| 2026-01-15 | 13.89 | $14.22 | 74219 |
| 2026-01-14 | 13.83 | $14.50 | 54000 |
| 2026-01-13 | 13.75 | $14.22 | 61723 |
| 2026-01-12 | 13.69 | $14.42 | 95700 |
| 2026-01-09 | 13.60 | $14.27 | 56830 |
| 2026-01-08 | 13.52 | $14.15 | 64900 |
| 2026-01-07 | 13.45 | $13.84 | 96100 |
| 2026-01-06 | 13.41 | $13.48 | 72134 |
| 2026-01-05 | 13.39 | $13.61 | 81400 |
| 2026-01-02 | 13.36 | $13.32 | 109702 |
| 2025-12-31 | 13.35 | $13.29 | 37708 |
| 2025-12-30 | 13.34 | $13.36 | 70000 |
| 2025-12-29 | 13.32 | $13.43 | 117635 |
| 2025-12-26 | 13.30 | $13.39 | 53735 |
| 2025-12-24 | 13.27 | $13.40 | 24528 |
| 2025-12-23 | 13.24 | $13.46 | 82100 |
| 2025-12-22 | 13.20 | $13.22 | 135900 |
| 2025-12-19 | 13.17 | $13.45 | 122009 |
| 2025-12-18 | 13.13 | $13.55 | 70000 |
| 2025-12-17 | 13.06 | $13.43 | 97300 |
| 2025-12-16 | 13.00 | $13.65 | 127505 |
| 2025-12-15 | 12.92 | $13.58 | 285600 |
| 2025-12-12 | 12.83 | $13.08 | 288700 |
| 2025-12-11 | 12.79 | $13.21 | 361600 |
| 2025-12-10 | 12.72 | $13.24 | 69800 |
| 2025-12-09 | 12.65 | $12.88 | 54100 |
| 2025-12-08 | 12.60 | $12.78 | 38800 |
| 2025-12-05 | 12.56 | $12.88 | 54800 |
| 2025-12-04 | 12.50 | $12.74 | 61336 |
| 2025-12-03 | 12.45 | $12.73 | 59907 |
| 2025-12-02 | 12.39 | $12.80 | 122500 |
| 2025-12-01 | 12.31 | $12.72 | 210205 |
| 2025-11-28 | 12.23 | $12.55 | 26419 |
| 2025-11-26 | 12.16 | $12.70 | 74900 |
| 2025-11-25 | 12.06 | $12.72 | 128000 |
| 2025-11-24 | 11.95 | $12.60 | 124400 |
| 2025-11-21 | 11.84 | $12.56 | 85030 |
| 2025-11-20 | 11.73 | $12.43 | 96528 |
| 2025-11-19 | 11.62 | $12.23 | 100200 |
| 2025-11-18 | 11.52 | $12.18 | 75935 |
| 2025-11-17 | 11.42 | $12.14 | 92947 |
| 2025-11-14 | 11.32 | $12.26 | 51600 |
| 2025-11-13 | 11.19 | $11.97 | 65400 |
| 2025-11-12 | 11.09 | $11.99 | 74600 |
| 2025-11-11 | 10.98 | $11.64 | 50220 |
| 2025-11-10 | 10.90 | $11.41 | 190410 |
| 2025-11-07 | 10.83 | $11.43 | 53036 |
| 2025-11-06 | 10.76 | $11.32 | 74700 |
| 2025-11-05 | 10.70 | $11.09 | 68700 |
| 2025-11-04 | 10.66 | $11.00 | 114340 |
| 2025-11-03 | 10.62 | $10.81 | 113302 |
| 2025-10-31 | 10.61 | $10.44 | 288000 |
| 2025-10-30 | 10.63 | $10.90 | 210300 |
| 2025-10-29 | 10.61 | $10.28 | 117135 |
| 2025-10-28 | 10.65 | $10.54 | 106800 |
| 2025-10-27 | 10.67 | $10.65 | 73325 |
| 2025-10-24 | 10.68 | $10.59 | 238200 |
| 2025-10-23 | 10.70 | $10.71 | 130300 |
| 2025-10-22 | 10.71 | $10.70 | 203435 |
| 2025-10-21 | 10.72 | $10.65 | 91400 |
| 2025-10-20 | 10.74 | $10.78 | 52128 |
| 2025-10-17 | 10.75 | $10.67 | 71510 |
| 2025-10-16 | 10.77 | $10.50 | 95600 |
| 2025-10-15 | 10.81 | $10.47 | 139438 |
| 2025-10-14 | 10.86 | $10.48 | 139800 |
| 2025-10-13 | 10.92 | $10.50 | 117023 |
| 2025-10-10 | 10.97 | $10.46 | 86707 |
| 2025-10-09 | 11.04 | $10.87 | 199400 |
| 2025-10-08 | 11.07 | $10.81 | 52200 |
| 2025-10-07 | 11.10 | $10.92 | 65500 |
| 2025-10-06 | 11.13 | $11.09 | 85725 |
| 2025-10-03 | 11.15 | $11.02 | 50500 |
| 2025-10-02 | 11.17 | $11.14 | 96100 |
| 2025-10-01 | 11.19 | $11.02 | 128400 |
| 2025-09-30 | 11.21 | $10.88 | 378035 |
| 2025-09-29 | 11.25 | $10.80 | 611600 |
| 2025-09-26 | 11.30 | $11.05 | 126200 |
| 2025-09-25 | 11.33 | $11.07 | 66000 |
| 2025-09-24 | 11.35 | $11.19 | 56200 |
| 2025-09-23 | 11.36 | $11.28 | 115300 |
| 2025-09-22 | 11.36 | $11.35 | 80200 |
| 2025-09-19 | 11.36 | $11.24 | 109200 |
| 2025-09-18 | 11.37 | $11.56 | 208426 |
| 2025-09-17 | 11.34 | $11.23 | 55112 |
| 2025-09-16 | 11.35 | $11.42 | 53328 |
| 2025-09-15 | 11.34 | $11.41 | 134405 |
| 2025-09-12 | 11.33 | $11.45 | 89725 |
| 2025-09-11 | 11.32 | $11.49 | 43100 |
| 2025-09-10 | 11.30 | $11.37 | 44025 |
| 2025-09-09 | 11.29 | $11.47 | 87614 |
| 2025-09-08 | 11.27 | $11.71 | 61300 |
| 2025-09-05 | 11.22 | $11.48 | 49700 |
| 2025-09-04 | 11.20 | $11.30 | 42002 |
| 2025-09-03 | 11.18 | $11.20 | 63605 |
| 2025-09-02 | 11.18 | $11.09 | 61846 |
| 2025-08-29 | 11.18 | $10.95 | 56200 |
| 2025-08-28 | 11.19 | $11.05 | 77100 |
| 2025-08-27 | 11.19 | $10.96 | 91500 |
| 2025-08-26 | 11.20 | $11.03 | 62027 |
| 2025-08-25 | 11.19 | $11.26 | 136500 |
| 2025-08-22 | 11.16 | $11.49 | 211500 |
| 2025-08-21 | 11.10 | $11.31 | 154914 |
| 2025-08-20 | 11.05 | $11.49 | 40008 |
| 2025-08-19 | 10.97 | $11.52 | 201537 |
| 2025-08-18 | 10.89 | $11.37 | 92700 |
| 2025-08-15 | 10.81 | $11.29 | 50534 |
| 2025-08-14 | 10.73 | $11.18 | 57500 |
| 2025-08-13 | 10.65 | $11.22 | 142300 |
| 2025-08-12 | 10.56 | $11.22 | 141900 |
| 2025-08-11 | 10.47 | $10.96 | 94800 |
| 2025-08-08 | 10.39 | $10.97 | 64800 |
| 2025-08-07 | 10.31 | $10.85 | 119722 |
| 2025-08-06 | 10.23 | $10.78 | 40747 |
| 2025-08-05 | 10.15 | $10.68 | 113734 |
| 2025-08-04 | 10.07 | $10.61 | 139820 |
| 2025-08-01 | 10.00 | $10.57 | 268036 |
| 2025-07-31 | 9.92 | $10.34 | 175049 |
| 2025-07-30 | 9.87 | $10.35 | 136910 |
| 2025-07-29 | 9.81 | $10.07 | 186112 |
| 2025-07-28 | 9.77 | $9.95 | 68447 |
| 2025-07-25 | 9.74 | $9.96 | 51632 |
| 2025-07-24 | 9.71 | $10.06 | 59006 |
| 2025-07-23 | 9.67 | $10.14 | 103928 |
| 2025-07-22 | 9.62 | $9.69 | 193825 |
| 2025-07-21 | 9.61 | $9.77 | 109600 |
| 2025-07-18 | 9.59 | $9.69 | 83023 |
| 2025-07-17 | 9.57 | $9.73 | 114340 |
| 2025-07-16 | 9.55 | $9.64 | 652149 |
| 2025-07-15 | 9.54 | $9.66 | 314739 |
| 2025-07-14 | 9.53 | $9.82 | 1.1M |
| 2025-07-11 | 9.50 | $9.51 | 400348 |
| 2025-07-10 | 9.50 | $9.41 | 132948 |
| 2025-07-09 | 9.51 | $9.46 | 104900 |
| 2025-07-08 | 9.52 | $9.29 | 123633 |
| 2025-07-07 | 9.55 | $9.36 | 189843 |
| 2025-07-03 | 9.57 | $9.60 | 41100 |
| 2025-07-02 | 9.57 | $9.65 | 84911 |
| 2025-07-01 | 9.57 | $9.61 | 101900 |
| 2025-06-30 | 9.57 | $9.75 | 101700 |
| 2025-06-27 | 9.56 | $9.66 | 94900 |
| 2025-06-26 | 9.56 | $9.56 | 96528 |
| 2025-06-25 | 9.57 | $9.45 | 105700 |
| 2025-06-24 | 9.59 | $9.57 | 204531 |
| 2025-06-23 | 9.59 | $9.29 | 260945 |
| 2025-06-20 | 9.63 | $9.23 | 327500 |
| 2025-06-18 | 9.68 | $9.44 | 156300 |
| 2025-06-17 | 9.70 | $9.47 | 115025 |
| 2025-06-16 | 9.72 | $9.55 | 124813 |
| 2025-06-13 | 9.73 | $9.63 | 81803 |
| 2025-06-12 | 9.74 | $9.79 | 336500 |
| 2025-06-11 | 9.72 | $9.76 | 92130 |
| 2025-06-10 | 9.70 | $9.76 | 80600 |
| 2025-06-09 | 9.69 | $9.71 | 110606 |
| 2025-06-06 | 9.67 | $9.65 | 160232 |
| 2025-06-05 | 9.67 | $9.66 | 181300 |
| 2025-06-04 | 9.66 | $9.87 | 59000 |
| 2025-06-03 | 9.63 | $9.93 | 167700 |
| 2025-06-02 | 9.60 | $9.92 | 79512 |
| 2025-05-30 | 9.57 | $9.83 | 175835 |
| 2025-05-29 | 9.56 | $9.70 | 103211 |
| 2025-05-28 | 9.55 | $9.64 | 103900 |
| 2025-05-27 | 9.55 | $9.78 | 89709 |
| 2025-05-23 | 9.54 | $9.69 | 70100 |
| 2025-05-22 | 9.54 | $9.62 | 129026 |
| 2025-05-21 | 9.55 | $9.49 | 70200 |
| 2025-05-20 | 9.56 | $9.37 | 104600 |
| 2025-05-19 | 9.60 | $9.43 | 147300 |
| 2025-05-16 | 9.62 | $9.38 | 129900 |
| 2025-05-15 | 9.65 | $9.15 | 173800 |
| 2025-05-14 | 9.71 | $9.12 | 93800 |
| 2025-05-13 | 9.76 | $9.23 | 207000 |
| 2025-05-12 | 9.81 | $9.44 | 512300 |
| 2025-05-09 | 9.83 | $9.58 | 76146 |
| 2025-05-08 | 9.84 | $9.66 | 119542 |
| 2025-05-07 | 9.83 | $9.93 | 174944 |
| 2025-05-06 | 9.80 | $10.09 | 75900 |
| 2025-05-05 | 9.74 | $10.15 | 94047 |
| 2025-05-02 | 9.67 | $10.10 | 79900 |
| 2025-05-01 | 9.61 | $9.91 | 134900 |
| 2025-04-30 | 9.56 | $9.91 | 67200 |
| 2025-04-29 | 9.51 | $10.08 | 77003 |
| 2025-04-28 | 9.44 | $10.06 | 91838 |
| 2025-04-25 | 9.37 | $10.07 | 152800 |
| 2025-04-24 | 9.30 | $9.57 | 207544 |
| 2025-04-23 | 9.28 | $9.54 | 113328 |
| 2025-04-22 | 9.26 | $9.65 | 268500 |
| 2025-04-21 | 9.24 | $9.42 | 275223 |
| 2025-04-17 | 9.24 | $9.35 | 169535 |
| 2025-04-16 | 9.25 | $9.21 | 140803 |
| 2025-04-15 | 9.27 | $9.28 | 414510 |
| 2025-04-14 | 9.30 | $9.13 | 436829 |
| 2025-04-11 | 9.34 | $8.88 | 719400 |
| 2025-04-10 | 9.41 | $8.94 | 760749 |
| 2025-04-09 | 9.48 | $9.01 | 790600 |
| 2025-04-08 | 9.54 | $8.91 | 687509 |
| 2025-04-07 | 9.62 | $8.86 | 523600 |
| 2025-04-04 | 9.71 | $9.19 | 261300 |
| 2025-04-03 | 9.77 | $9.22 | 173100 |
| 2025-04-02 | 9.83 | $9.34 | 81500 |
| 2025-04-01 | 9.88 | $9.73 | 110806 |
| 2025-03-31 | 9.90 | $9.66 | 122846 |
| 2025-03-28 | 9.92 | $9.93 | 72542 |
| 2025-03-27 | 9.91 | $9.90 | 72837 |
| 2025-03-26 | 9.91 | $9.89 | 53500 |
| 2025-03-25 | 9.91 | $9.99 | 80100 |
| 2025-03-24 | 9.90 | $10.00 | 89200 |
| 2025-03-21 | 9.88 | $9.99 | 109018 |
| 2025-03-20 | 9.87 | $9.87 | 89928 |
| 2025-03-19 | 9.86 | $10.01 | 75500 |
| 2025-03-18 | 9.84 | $9.96 | 76200 |
| 2025-03-17 | 9.83 | $9.96 | 80800 |
| 2025-03-14 | 9.81 | $9.89 | 52200 |
| 2025-03-13 | 9.80 | $9.83 | 121800 |
| 2025-03-12 | 9.79 | $9.85 | 170400 |
| 2025-03-11 | 9.78 | $9.72 | 112300 |
| 2025-03-10 | 9.78 | $9.85 | 93003 |
| 2025-03-07 | 9.77 | $9.86 | 82510 |
| 2025-03-06 | 9.75 | $9.87 | 79000 |
| 2025-03-05 | 9.73 | $9.90 | 111931 |
| 2025-03-04 | 9.71 | $9.69 | 84748 |
| 2025-03-03 | 9.70 | $9.72 | 99400 |
| 2025-02-28 | 9.69 | $9.71 | 89300 |
| 2025-02-27 | 9.68 | $9.77 | 110213 |
| 2025-02-26 | 9.66 | $9.96 | 56013 |
| 2025-02-25 | 9.63 | $9.93 | 179000 |
| 2025-02-24 | 9.60 | $9.73 | 146500 |
| 2025-02-21 | 9.58 | $9.73 | 113527 |
| 2025-02-20 | 9.57 | $9.67 | 96545 |
| 2025-02-19 | 9.56 | $9.59 | 101232 |
| 2025-02-18 | 9.56 | $9.66 | 132218 |
| 2025-02-14 | 9.55 | $9.77 | 94114 |
| 2025-02-13 | 9.53 | $9.73 | 357136 |
| 2025-02-12 | 9.51 | $9.35 | 501900 |
| 2025-02-11 | 9.53 | $9.53 | 211118 |
| 2025-02-10 | 9.53 | $9.54 | 496800 |
| 2025-02-07 | 9.53 | $9.40 | 612100 |
| 2025-02-06 | 9.55 | $9.37 | 256916 |
| 2025-02-05 | 9.57 | $9.30 | 283000 |
| 2025-02-04 | 9.60 | $9.15 | 197200 |
| 2025-02-03 | 9.64 | $9.52 | 153300 |
| 2025-01-31 | 9.65 | $9.68 | 94828 |
| 2025-01-30 | 9.65 | $9.89 | 176700 |
| 2025-01-29 | 9.62 | $9.78 | 78100 |
| 2025-01-28 | 9.60 | $9.84 | 156000 |
| 2025-01-27 | 9.58 | $9.77 | 281908 |
| 2025-01-24 | 9.56 | $9.60 | 228500 |
| 2025-01-23 | 9.56 | $9.44 | 211519 |
| 2025-01-22 | 9.58 | $9.45 | 476421 |
| 2025-01-21 | 9.60 | $9.52 | 536100 |
| 2025-01-17 | 9.61 | $9.54 | 161900 |
| 2025-01-16 | 9.62 | $9.63 | 343500 |
| 2025-01-15 | 9.62 | $9.70 | 150800 |
| 2025-01-14 | 9.62 | $9.54 | 487929 |
| 2025-01-13 | 9.63 | $9.48 | 322349 |
| 2025-01-10 | 9.66 | $9.47 | 241500 |
| 2025-01-08 | 9.69 | $9.55 | 272400 |
| 2025-01-07 | 9.72 | $9.65 | 302000 |
| 2025-01-06 | 9.74 | $9.68 | 430227 |
| 2025-01-03 | 9.76 | $9.66 | 274603 |
| 2025-01-02 | 9.79 | $9.62 | 114000 |
| 2024-12-31 | 9.83 | $9.66 | 170000 |
| 2024-12-30 | 9.87 | $9.69 | 428500 |
| 2024-12-27 | 9.91 | $9.67 | 369700 |
| 2024-12-26 | 9.96 | $9.65 | 413132 |
| 2024-12-24 | 10.01 | $9.65 | 253900 |
| 2024-12-23 | 10.06 | $9.64 | 549414 |
| 2024-12-20 | 10.11 | $9.79 | 375500 |
| 2024-12-19 | 10.16 | $9.65 | 383000 |
| 2024-12-18 | 10.21 | $9.65 | 324200 |
| 2024-12-17 | 10.27 | $9.82 | 440200 |
| 2024-12-16 | 10.32 | $9.85 | 659100 |
| 2024-12-13 | 10.37 | $10.08 | 324043 |
| 2024-12-12 | 10.40 | $10.28 | 221800 |
| 2024-12-11 | 10.41 | $10.34 | 243200 |
| 2024-12-10 | 10.42 | $10.33 | 393300 |
| 2024-12-09 | 10.43 | $10.44 | 239205 |
| 2024-12-06 | 10.44 | $10.52 | 394200 |
| 2024-12-05 | 10.44 | $10.56 | 176036 |
| 2024-12-04 | 10.44 | $10.63 | 99102 |
| 2024-12-03 | 10.44 | $10.80 | 466107 |
| 2024-12-02 | 10.43 | $10.54 | 260318 |
| 2024-11-29 | 10.45 | $10.38 | 52500 |
| 2024-11-27 | 10.48 | $10.29 | 181212 |
| 2024-11-26 | 10.54 | $10.17 | 306746 |
| 2024-11-25 | 10.62 | $10.14 | 275700 |
| 2024-11-22 | 10.70 | $10.09 | 150540 |
| 2024-11-21 | 10.80 | $10.13 | 365300 |
| 2024-11-20 | 10.89 | $10.07 | 326908 |
| 2024-11-19 | 11.00 | $10.07 | 355404 |
| 2024-11-18 | 11.12 | $10.43 | 218948 |
| 2024-11-15 | 11.21 | $10.70 | 300400 |
| 2024-11-14 | 11.28 | $10.70 | 154500 |
| 2024-11-13 | 11.35 | $10.74 | 288300 |
| 2024-11-12 | 11.42 | $10.92 | 155500 |
| 2024-11-11 | 11.48 | $11.21 | 248200 |
| 2024-11-08 | 11.51 | $11.17 | 176900 |
| 2024-11-07 | 11.55 | $11.30 | 167448 |
| 2024-11-06 | 11.58 | $11.17 | 46434 |
| 2024-11-05 | 11.62 | $11.40 | 94100 |
| 2024-11-04 | 11.64 | $11.71 | 88138 |
| 2024-11-01 | 11.63 | $11.66 | 51601 |
| 2024-10-31 | 11.63 | $11.68 | 44631 |
| 2024-10-30 | 11.63 | $12.30 | 83900 |
| 2024-10-29 | 11.56 | $11.64 | 120900 |
| 2024-10-28 | 11.55 | $11.28 | 64000 |
| 2024-10-25 | 11.58 | $11.34 | 66800 |
| 2024-10-24 | 11.61 | $11.52 | 104500 |
| 2024-10-23 | 11.62 | $11.44 | 59832 |
| 2024-10-22 | 11.64 | $11.67 | 62700 |
| 2024-10-21 | 11.64 | $11.77 | 75700 |
| 2024-10-18 | 11.63 | $11.73 | 95225 |
| 2024-10-17 | 11.63 | $11.53 | 77920 |
| 2024-10-16 | 11.65 | $11.41 | 56200 |
| 2024-10-15 | 11.69 | $11.47 | 64200 |
| 2024-10-14 | 11.72 | $11.68 | 45800 |
| 2024-10-11 | 11.73 | $11.71 | 89446 |
| 2024-10-10 | 11.75 | $11.84 | 139400 |
| 2024-10-09 | 11.75 | $11.65 | 144424 |
| 2024-10-08 | 11.77 | $11.72 | 95700 |
| 2024-10-07 | 11.80 | $11.71 | 67846 |
| 2024-10-04 | 11.82 | $11.65 | 47600 |
| 2024-10-03 | 11.86 | $11.60 | 59400 |
| 2024-10-02 | 11.91 | $11.45 | 104811 |
| 2024-10-01 | 11.97 | $11.38 | 153421 |
| 2024-09-30 | 12.05 | $11.48 | 60000 |
| 2024-09-27 | 12.12 | $11.87 | 33235 |
| 2024-09-26 | 12.16 | $11.92 | 39300 |
| 2024-09-25 | 12.19 | $11.95 | 36105 |
| 2024-09-24 | 12.22 | $11.96 | 37000 |
| 2024-09-23 | 12.26 | $12.17 | 36000 |
| 2024-09-20 | 12.28 | $12.09 | 36600 |
| 2024-09-19 | 12.30 | $12.15 | 50500 |
| 2024-09-18 | 12.32 | $12.19 | 308600 |
| 2024-09-17 | 12.34 | $11.90 | 59715 |
| 2024-09-16 | 12.38 | $12.08 | 75508 |
| 2024-09-13 | 12.40 | $12.01 | 116500 |
| 2024-09-12 | 12.42 | $12.47 | 323717 |
| 2024-09-11 | 12.39 | $12.57 | 85010 |
| 2024-09-10 | 12.35 | $12.52 | 103600 |
| 2024-09-09 | 12.31 | $12.64 | 40800 |
| 2024-09-06 | 12.25 | $12.40 | 60205 |
| 2024-09-05 | 12.20 | $12.46 | 87100 |
| 2024-09-04 | 12.15 | $12.40 | 59300 |
| 2024-09-03 | 12.09 | $12.30 | 48004 |
| 2024-08-30 | 12.05 | $12.41 | 69200 |
| 2024-08-29 | 11.99 | $12.51 | 49805 |
| 2024-08-28 | 11.91 | $12.44 | 50700 |
| 2024-08-27 | 11.84 | $12.58 | 53400 |
| 2024-08-26 | 11.75 | $12.34 | 36149 |
| 2024-08-23 | 11.68 | $12.58 | 71500 |
| 2024-08-22 | 11.58 | $12.32 | 48600 |
| 2024-08-21 | 11.49 | $11.97 | 224500 |
| 2024-08-20 | 11.44 | $11.67 | 54200 |
| 2024-08-19 | 11.40 | $11.58 | 54500 |
| 2024-08-16 | 11.37 | $11.52 | 42535 |
| 2024-08-15 | 11.34 | $11.44 | 47300 |
| 2024-08-14 | 11.31 | $11.36 | 49636 |
| 2024-08-13 | 11.28 | $11.26 | 163515 |
| 2024-08-12 | 11.27 | $11.12 | 68617 |
| 2024-08-09 | 11.26 | $11.10 | 173510 |
| 2024-08-08 | 11.25 | $11.50 | 169600 |
| 2024-08-07 | 11.19 | $11.48 | 205300 |
| 2024-08-06 | 11.14 | $11.12 | 177431 |
| 2024-08-05 | 11.11 | $11.69 | 268900 |
| 2024-08-02 | 11.02 | $11.72 | 112700 |
| 2024-08-01 | 10.91 | $12.30 | 355800 |
| 2024-07-31 | 10.74 | $11.61 | 292200 |
| 2024-07-30 | 10.63 | $11.19 | 590607 |
| 2024-07-29 | 10.55 | $11.08 | 511500 |
| 2024-07-26 | 10.48 | $11.00 | 400000 |
| 2024-07-25 | 10.41 | $10.73 | 177900 |
| 2024-07-24 | 10.36 | $10.64 | 67800 |
| 2024-07-23 | 10.31 | $10.57 | 223800 |
| 2024-07-22 | 10.27 | $10.42 | 124441 |
| 2024-07-19 | 10.24 | $10.34 | 310914 |
| 2024-07-18 | 10.21 | $10.60 | 180826 |
| 2024-07-17 | 10.15 | $10.64 | 178500 |
| 2024-07-16 | 10.08 | $10.44 | 128918 |
| 2024-07-15 | 10.03 | $10.42 | 67806 |
| 2024-07-12 | 9.97 | $10.46 | 136217 |
| 2024-07-11 | 9.91 | $10.33 | 243741 |
| 2024-07-10 | 9.85 | $10.10 | 120148 |
| 2024-07-09 | 9.82 | $10.06 | 351421 |
| 2024-07-08 | 9.80 | $9.99 | 114848 |
| 2024-07-05 | 9.78 | $10.02 | 117047 |
| 2024-07-03 | 9.76 | $9.81 | 51511 |
| 2024-07-02 | 9.76 | $9.82 | 203703 |
| 2024-07-01 | 9.76 | $9.84 | 380842 |
| 2024-06-28 | 9.76 | $9.86 | 203900 |
| 2024-06-27 | 9.75 | $9.92 | 175300 |
| 2024-06-26 | 9.74 | $9.81 | 153410 |
| 2024-06-25 | 9.74 | $9.82 | 240700 |
| 2024-06-24 | 9.74 | $9.75 | 343927 |
| 2024-06-21 | 9.74 | $9.52 | 227510 |
| 2024-06-20 | 9.77 | $9.39 | 134037 |
| 2024-06-18 | 9.81 | $9.49 | 586800 |
| 2024-06-17 | 9.85 | $9.58 | 272400 |
| 2024-06-14 | 9.87 | $9.51 | 261839 |
| 2024-06-13 | 9.90 | $9.59 | 399400 |
| 2024-06-12 | 9.93 | $9.79 | 1.0M |
| 2024-06-11 | 9.93 | $9.97 | 371800 |
| 2024-06-10 | 9.92 | $10.05 | 279635 |
| 2024-06-07 | 9.90 | $10.11 | 111000 |
| 2024-06-06 | 9.87 | $10.15 | 530400 |
| 2024-06-05 | 9.83 | $10.23 | 440701 |
| 2024-06-04 | 9.79 | $10.06 | 691500 |
| 2024-06-03 | 9.77 | $9.90 | 313426 |
| 2024-05-31 | 9.75 | $9.80 | 508631 |
| 2024-05-30 | 9.76 | $9.69 | 628800 |
| 2024-05-29 | 9.77 | $9.65 | 243500 |
| 2024-05-28 | 9.78 | $9.90 | 525500 |
| 2024-05-24 | 9.77 | $9.99 | 410404 |
| 2024-05-23 | 9.75 | $9.86 | 297300 |
| 2024-05-22 | 9.74 | $9.71 | 221100 |
| 2024-05-21 | 9.74 | $9.59 | 178100 |
| 2024-05-20 | 9.75 | $9.64 | 181800 |
| 2024-05-17 | 9.76 | $9.48 | 145800 |
| 2024-05-16 | 9.78 | $9.68 | 241200 |
| 2024-05-15 | 9.79 | $9.80 | 223406 |
| 2024-05-14 | 9.78 | $9.74 | 444700 |
| 2024-05-13 | 9.77 | $9.62 | 419300 |
| 2024-05-10 | 9.77 | $9.72 | 145900 |
| 2024-05-09 | 9.77 | $9.90 | 259604 |
| 2024-05-08 | 9.74 | $9.93 | 148600 |
| 2024-05-07 | 9.72 | $10.05 | 594346 |
| 2024-05-06 | 9.69 | $10.06 | 201935 |
| 2024-05-03 | 9.66 | $10.04 | 257703 |
| 2024-05-02 | 9.63 | $9.97 | 310908 |
| 2024-05-01 | 9.61 | $9.70 | 124500 |
| 2024-04-30 | 9.62 | $9.55 | 262500 |
| 2024-04-29 | 9.66 | $9.63 | 338838 |
| 2024-04-26 | 9.69 | $9.55 | 452047 |
| 2024-04-25 | 9.73 | $9.54 | 500700 |
| 2024-04-24 | 9.78 | $9.47 | 403828 |
| 2024-04-23 | 9.85 | $9.49 | 484942 |
| 2024-04-22 | 9.92 | $9.53 | 694616 |
| 2024-04-19 | 10.00 | $9.50 | 1.0M |
| 2024-04-18 | 10.08 | $9.47 | 518030 |
| 2024-04-17 | 10.18 | $9.46 | 502600 |
| 2024-04-16 | 10.28 | $9.34 | 692432 |
| 2024-04-15 | 10.40 | $9.27 | 501103 |
| 2024-04-12 | 10.53 | $9.55 | 302000 |
| 2024-04-11 | 10.65 | $10.29 | 529600 |
| 2024-04-10 | 10.69 | $10.23 | 196400 |
| 2024-04-09 | 10.74 | $10.47 | 386800 |
| 2024-04-08 | 10.78 | $10.52 | 388102 |
| 2024-04-05 | 10.80 | $10.58 | 301321 |
| 2024-04-04 | 10.83 | $10.58 | 398400 |
| 2024-04-03 | 10.85 | $10.69 | 195531 |
| 2024-04-02 | 10.87 | $10.79 | 368400 |
| 2024-04-01 | 10.87 | $10.77 | 306600 |
| 2024-03-28 | 10.88 | $10.75 | 297000 |
| 2024-03-27 | 10.90 | $10.94 | 224900 |
| 2024-03-26 | 10.89 | $11.06 | 411600 |
| 2024-03-25 | 10.87 | $10.90 | 324900 |
| 2024-03-22 | 10.87 | $11.02 | 253700 |
| 2024-03-21 | 10.86 | $11.07 | 186300 |
| 2024-03-20 | 10.84 | $10.95 | 154507 |
| 2024-03-19 | 10.83 | $10.88 | 271800 |
| 2024-03-18 | 10.84 | $10.85 | 337500 |
| 2024-03-15 | 10.84 | $10.83 | 223218 |
| 2024-03-14 | 10.85 | $10.67 | 165926 |
| 2024-03-13 | 10.88 | $10.69 | 143300 |
| 2024-03-12 | 10.90 | $10.76 | 218091 |
| 2024-03-11 | 10.92 | $10.89 | 684339 |
| 2024-03-08 | 10.93 | $10.61 | 353119 |
| 2024-03-07 | 10.96 | $10.75 | 302138 |
| 2024-03-06 | 10.98 | $10.82 | 358700 |
| 2024-03-05 | 11.00 | $10.80 | 201010 |
| 2024-03-04 | 11.01 | $11.08 | 212500 |
| 2024-03-01 | 11.01 | $11.15 | 208319 |
| 2024-02-29 | 10.99 | $10.93 | 322700 |
| 2024-02-28 | 11.01 | $10.98 | 144300 |
| 2024-02-27 | 11.01 | $10.99 | 220200 |
| 2024-02-26 | 11.03 | $11.03 | 237921 |
| 2024-02-23 | 11.04 | $10.99 | 217124 |
| 2024-02-22 | 11.05 | $10.96 | 168833 |
| 2024-02-21 | 11.07 | $11.12 | 345500 |
| 2024-02-20 | 11.08 | $11.14 | 276032 |
| 2024-02-16 | 11.09 | $11.10 | 174300 |
| 2024-02-15 | 11.10 | $11.05 | 293007 |
| 2024-02-14 | 11.12 | $11.08 | 249700 |
| 2024-02-13 | 11.14 | $10.89 | 432224 |
| 2024-02-12 | 11.19 | $10.82 | 182804 |
| 2024-02-09 | 11.25 | $10.79 | 177732 |
| 2024-02-08 | 11.31 | $10.73 | 309000 |
| 2024-02-07 | 11.39 | $10.92 | 225126 |
| 2024-02-06 | 11.46 | $10.89 | 328246 |
| 2024-02-05 | 11.54 | $11.00 | 638605 |
| 2024-02-02 | 11.61 | $11.35 | 148100 |
| 2024-02-01 | 11.65 | $11.55 | 176300 |
| 2024-01-31 | 11.67 | $11.60 | 157827 |
| 2024-01-30 | 11.69 | $11.57 | 177400 |
| 2024-01-29 | 11.72 | $11.60 | 310200 |
| 2024-01-26 | 11.74 | $11.42 | 156700 |
| 2024-01-25 | 11.79 | $11.44 | 162100 |
| 2024-01-24 | 11.83 | $11.47 | 192013 |
| 2024-01-23 | 11.87 | $11.54 | 284604 |
| 2024-01-22 | 11.90 | $11.57 | 386830 |
| 2024-01-19 | 11.93 | $11.56 | 181105 |
| 2024-01-18 | 11.96 | $11.70 | 528709 |
| 2024-01-17 | 11.98 | $11.73 | 274202 |
| 2024-01-16 | 11.99 | $12.10 | 184903 |
| 2024-01-12 | 11.96 | $12.08 | 91424 |
| 2024-01-11 | 11.94 | $12.10 | 130300 |
| 2024-01-10 | 11.91 | $12.19 | 132900 |
| 2024-01-09 | 11.87 | $12.04 | 254642 |
| 2024-01-08 | 11.84 | $12.28 | 157236 |
| 2024-01-05 | 11.80 | $12.16 | 127000 |
| 2024-01-04 | 11.76 | $12.06 | 265502 |
| 2024-01-03 | 11.73 | $11.76 | 227500 |
| 2024-01-02 | 11.73 | $11.83 | 151322 |
| 2023-12-29 | 11.73 | $11.90 | 152100 |
| 2023-12-28 | 11.72 | $12.07 | 400300 |
| 2023-12-27 | 11.70 | $11.74 | 408519 |
| 2023-12-26 | 11.71 | $11.68 | 174337 |
| 2023-12-22 | 11.73 | $11.72 | 157529 |
| 2023-12-21 | 11.75 | $11.62 | 505313 |
| 2023-12-20 | 11.77 | $11.42 | 205200 |
| 2023-12-19 | 11.83 | $11.54 | 198700 |
| 2023-12-18 | 11.87 | $11.42 | 354200 |
| 2023-12-15 | 11.93 | $11.36 | 215600 |
| 2023-12-14 | 11.99 | $11.61 | 258242 |
| 2023-12-13 | 12.03 | $11.74 | 358136 |
| 2023-12-12 | 12.06 | $11.66 | 390600 |
| 2023-12-11 | 12.09 | $11.88 | 537916 |
| 2023-12-08 | 12.11 | $11.96 | 217808 |
| 2023-12-07 | 12.11 | $12.26 | 1.1M |
| 2023-12-06 | 12.09 | $12.15 | 589110 |
| 2023-12-05 | 12.07 | $12.12 | 319300 |
| 2023-12-04 | 12.05 | $12.10 | 346300 |
| 2023-12-01 | 12.04 | $12.28 | 191640 |
| 2023-11-30 | 12.01 | $12.16 | 358000 |
| 2023-11-29 | 12.00 | $12.10 | 172024 |
| 2023-11-28 | 11.99 | $12.11 | 281700 |
| 2023-11-27 | 11.98 | $12.26 | 211319 |
| 2023-11-24 | 11.96 | $12.16 | 142544 |
| 2023-11-22 | 11.96 | $12.13 | 117303 |
| 2023-11-21 | 11.96 | $12.15 | 291700 |
| 2023-11-20 | 11.96 | $12.28 | 990100 |
| 2023-11-17 | 11.95 | $11.94 | 751100 |
| 2023-11-16 | 11.97 | $11.57 | 187500 |
| 2023-11-15 | 12.04 | $11.65 | 260700 |
| 2023-11-14 | 12.10 | $11.73 | 292729 |
| 2023-11-13 | 12.17 | $11.57 | 586209 |
| 2023-11-10 | 12.25 | $11.78 | 252400 |
| 2023-11-09 | 12.32 | $11.78 | 319248 |
| 2023-11-08 | 12.39 | $11.76 | 417600 |
| 2023-11-07 | 12.48 | $11.83 | 233609 |
| 2023-11-06 | 12.57 | $11.82 | 366200 |
| 2023-11-03 | 12.67 | $12.55 | 265131 |
| 2023-11-02 | 12.70 | $12.37 | 191103 |
| 2023-11-01 | 12.76 | $12.16 | 371500 |
| 2023-10-31 | 12.84 | $12.71 | 677024 |
| 2023-10-30 | 12.88 | $12.56 | 334311 |
| 2023-10-27 | 12.93 | $12.62 | 382600 |
| 2023-10-26 | 12.99 | $12.68 | 306801 |
| 2023-10-25 | 13.05 | $12.88 | 193600 |
| 2023-10-24 | 13.09 | $12.95 | 597800 |
| 2023-10-23 | 13.13 | $12.98 | 354311 |
| 2023-10-20 | 13.18 | $12.46 | 490646 |
| 2023-10-19 | 13.29 | $12.47 | 519526 |
| 2023-10-18 | 13.40 | $12.66 | 200900 |
| 2023-10-17 | 13.51 | $12.81 | 462920 |
| 2023-10-16 | 13.61 | $12.74 | 265300 |
| 2023-10-13 | 13.73 | $13.04 | 290700 |
| 2023-10-12 | 13.83 | $13.49 | 200845 |
| 2023-10-11 | 13.89 | $13.58 | 160544 |
| 2023-10-10 | 13.95 | $13.77 | 283700 |
| 2023-10-09 | 14.00 | $13.72 | 152000 |
| 2023-10-06 | 14.05 | $13.63 | 332500 |
| 2023-10-05 | 14.13 | $13.62 | 180200 |
| 2023-10-04 | 14.21 | $13.51 | 125730 |
| 2023-10-03 | 14.31 | $13.52 | 509900 |
| 2023-10-02 | 14.41 | $13.81 | 252546 |
| 2023-09-29 | 14.49 | $13.85 | 84700 |
| 2023-09-28 | 14.58 | $13.96 | 123539 |
| 2023-09-27 | 14.66 | $14.35 | 93031 |
| 2023-09-26 | 14.71 | $14.22 | 90915 |
| 2023-09-25 | 14.77 | $14.44 | 150124 |
| 2023-09-22 | 14.81 | $14.39 | 169640 |
| 2023-09-21 | 14.86 | $14.31 | 69632 |
| 2023-09-20 | 14.93 | $14.64 | 73632 |
| 2023-09-19 | 14.97 | $14.86 | 148947 |
| 2023-09-18 | 14.98 | $14.91 | 69600 |
| 2023-09-15 | 15.00 | $14.91 | 88000 |
| 2023-09-14 | 15.02 | $14.99 | 74800 |
| 2023-09-13 | 15.03 | $14.82 | 42300 |
| 2023-09-12 | 15.06 | $14.88 | 73531 |
| 2023-09-11 | 15.08 | $14.90 | 103113 |
| 2023-09-08 | 15.11 | $15.00 | 89300 |
| 2023-09-07 | 15.13 | $14.98 | 115405 |
| 2023-09-06 | 15.15 | $15.01 | 246511 |
| 2023-09-05 | 15.17 | $15.05 | 428036 |
| 2023-09-01 | 15.19 | $15.17 | 662900 |
| 2023-08-31 | 15.19 | $15.14 | 49500 |
| 2023-08-30 | 15.18 | $15.05 | 60800 |
| 2023-08-29 | 15.19 | $15.12 | 154307 |
| 2023-08-28 | 15.18 | $15.03 | 83625 |
| 2023-08-25 | 15.18 | $14.98 | 126449 |
| 2023-08-24 | 15.18 | $14.97 | 90000 |
| 2023-08-23 | 15.18 | $15.41 | 104603 |
| 2023-08-22 | 15.14 | $15.25 | 139900 |
| 2023-08-21 | 15.12 | $15.50 | 164600 |
| 2023-08-18 | 15.06 | $15.34 | 119533 |
| 2023-08-17 | 15.02 | $15.33 | 198335 |
| 2023-08-16 | 14.98 | $15.20 | 168200 |
| 2023-08-15 | 14.94 | $15.13 | 224500 |
| 2023-08-14 | 14.91 | $15.38 | 125042 |
| 2023-08-11 | 14.85 | $15.52 | 95500 |
| 2023-08-10 | 14.78 | $15.55 | 96148 |
| 2023-08-09 | 14.69 | $15.12 | 208500 |
| 2023-08-08 | 14.65 | $15.01 | 159200 |
| 2023-08-07 | 14.61 | $15.40 | 213901 |
| 2023-08-04 | 14.53 | $13.92 | 64100 |
| 2023-08-03 | 14.60 | $13.98 | 128614 |
| 2023-08-02 | 14.66 | $14.23 | 182800 |
| 2023-08-01 | 14.69 | $14.47 | 57532 |
| 2023-07-31 | 14.71 | $14.63 | 55700 |
| 2023-07-28 | 14.71 | $14.85 | 77200 |
| 2023-07-27 | 14.69 | $15.05 | 86308 |
| 2023-07-26 | 14.65 | $14.92 | 221108 |
| 2023-07-25 | 14.63 | $14.72 | 243000 |
| 2023-07-24 | 14.62 | $14.79 | 80223 |
| 2023-07-21 | 14.61 | $14.73 | 55000 |
| 2023-07-20 | 14.61 | $14.73 | 85403 |
| 2023-07-19 | 14.62 | $14.76 | 80106 |
| 2023-07-18 | 14.62 | $14.68 | 912649 |
| 2023-07-17 | 14.64 | $14.50 | 324939 |
| 2023-07-14 | 14.69 | $14.40 | 58907 |
| 2023-07-13 | 14.75 | $14.51 | 143900 |
| 2023-07-12 | 14.82 | $14.53 | 57626 |
| 2023-07-11 | 14.88 | $14.55 | 144614 |
| 2023-07-10 | 14.96 | $14.40 | 272300 |
| 2023-07-07 | 15.06 | $14.58 | 378109 |
| 2023-07-06 | 15.15 | $14.27 | 95110 |
| 2023-07-05 | 15.27 | $14.29 | 75948 |
| 2023-07-03 | 15.41 | $14.71 | 26000 |
| 2023-06-30 | 15.51 | $14.87 | 72513 |
| 2023-06-29 | 15.61 | $14.80 | 38009 |
| 2023-06-28 | 15.71 | $15.17 | 42400 |
| 2023-06-27 | 15.78 | $15.02 | 66900 |
| 2023-06-26 | 15.88 | $15.20 | 60936 |
| 2023-06-23 | 15.96 | $15.22 | 41815 |
| 2023-06-22 | 16.05 | $15.45 | 50300 |
| 2023-06-21 | 16.13 | $15.57 | 82000 |
| 2023-06-20 | 16.20 | $15.68 | 28000 |
| 2023-06-16 | 16.26 | $16.15 | 23017 |
| 2023-06-15 | 16.27 | $16.12 | 47317 |
| 2023-06-14 | 16.30 | $16.33 | 23700 |
| 2023-06-13 | 16.30 | $16.42 | 54300 |
| 2023-06-12 | 16.29 | $16.36 | 40621 |
| 2023-06-09 | 16.28 | $16.22 | 29700 |
| 2023-06-08 | 16.29 | $16.10 | 24900 |
| 2023-06-07 | 16.30 | $16.10 | 69505 |
| 2023-06-06 | 16.31 | $16.50 | 52920 |
| 2023-06-05 | 16.28 | $16.33 | 71017 |
| 2023-06-02 | 16.26 | $16.06 | 40400 |
| 2023-06-01 | 16.26 | $16.13 | 40000 |
| 2023-05-31 | 16.24 | $15.77 | 50100 |
| 2023-05-30 | 16.26 | $16.08 | 56030 |
| 2023-05-26 | 16.25 | $16.55 | 39811 |
| 2023-05-25 | 16.19 | $16.79 | 97517 |
| 2023-05-24 | 16.09 | $16.64 | 30900 |
| 2023-05-23 | 16.00 | $16.71 | 52900 |
| 2023-05-22 | 15.89 | $16.64 | 37700 |
| 2023-05-19 | 15.78 | $16.45 | 322606 |
| 2023-05-18 | 15.68 | $16.36 | 316338 |
| 2023-05-17 | 15.59 | $16.43 | 59700 |
| 2023-05-16 | 15.48 | $16.28 | 128449 |
| 2023-05-15 | 15.37 | $16.03 | 122600 |
| 2023-05-12 | 15.29 | $15.80 | 54424 |
| 2023-05-11 | 15.22 | $15.61 | 25000 |
| 2023-05-10 | 15.17 | $15.49 | 24948 |
| 2023-05-09 | 15.12 | $15.55 | 23900 |
| 2023-05-08 | 15.06 | $15.26 | 65911 |
| 2023-05-05 | 15.02 | $15.34 | 21307 |
| 2023-05-04 | 14.97 | $15.28 | 44400 |
| 2023-05-03 | 14.93 | $15.25 | 45715 |
| 2023-05-02 | 14.88 | $15.07 | 35719 |
| 2023-05-01 | 14.84 | $15.26 | 27700 |
| 2023-04-28 | 14.78 | $15.02 | 16233 |
| 2023-04-27 | 14.74 | $14.82 | 27227 |
| 2023-04-26 | 14.72 | $14.84 | 89800 |
| 2023-04-25 | 14.69 | $14.99 | 29400 |
| 2023-04-24 | 14.65 | $14.93 | 27848 |
| 2023-04-21 | 14.60 | $14.88 | 36127 |
| 2023-04-20 | 14.56 | $14.84 | 17339 |
| 2023-04-19 | 14.52 | $14.84 | 27028 |
| 2023-04-18 | 14.47 | $14.96 | 51639 |
| 2023-04-17 | 14.41 | $14.81 | 34239 |
| 2023-04-14 | 14.35 | $14.81 | 49719 |
| 2023-04-13 | 14.30 | $14.61 | 30000 |
| 2023-04-12 | 14.25 | $14.40 | 40117 |
| 2023-04-11 | 14.23 | $14.05 | 94400 |
| 2023-04-10 | 14.24 | $14.40 | 46400 |
| 2023-04-06 | 14.21 | $14.65 | 62729 |
| 2023-04-05 | 14.15 | $14.28 | 27700 |
| 2023-04-04 | 14.13 | $14.43 | 60600 |
| 2023-04-03 | 14.10 | $14.08 | 63000 |
| 2023-03-31 | 14.09 | $14.20 | 44708 |
| 2023-03-30 | 14.08 | $14.19 | 43415 |
| 2023-03-29 | 14.06 | $14.31 | 46400 |
| 2023-03-28 | 14.03 | $14.44 | 82200 |
| 2023-03-27 | 13.99 | $14.19 | 78125 |
| 2023-03-24 | 13.96 | $14.02 | 81200 |
| 2023-03-23 | 13.96 | $13.97 | 70700 |
| 2023-03-22 | 13.96 | $14.11 | 80700 |
| 2023-03-21 | 13.94 | $13.97 | 54240 |
| 2023-03-20 | 13.94 | $13.98 | 77900 |
| 2023-03-17 | 13.94 | $13.88 | 74100 |
| 2023-03-16 | 13.95 | $13.87 | 105000 |
| 2023-03-15 | 13.97 | $13.77 | 121811 |
| 2023-03-14 | 14.00 | $14.04 | 120901 |
| 2023-03-13 | 14.00 | $13.86 | 88600 |
| 2023-03-10 | 14.02 | $13.99 | 92500 |
| 2023-03-09 | 14.04 | $13.99 | 219200 |
| 2023-03-08 | 14.06 | $14.08 | 94344 |
| 2023-03-07 | 14.07 | $13.86 | 123040 |
| 2023-03-06 | 14.10 | $13.93 | 138625 |
| 2023-03-03 | 14.13 | $14.08 | 66433 |
| 2023-03-02 | 14.15 | $13.95 | 144900 |
| 2023-03-01 | 14.18 | $13.93 | 152216 |
| 2023-02-28 | 14.22 | $14.02 | 274000 |
| 2023-02-27 | 14.26 | $14.09 | 148900 |
| 2023-02-24 | 14.29 | $13.92 | 165600 |
| 2023-02-23 | 14.34 | $14.03 | 106137 |
| 2023-02-22 | 14.39 | $13.91 | 98524 |
| 2023-02-21 | 14.46 | $13.98 | 76941 |
| 2023-02-17 | 14.52 | $14.31 | 48338 |
| 2023-02-16 | 14.56 | $14.31 | 51927 |
| 2023-02-15 | 14.60 | $14.37 | 31626 |
| 2023-02-14 | 14.64 | $14.49 | 62828 |
| 2023-02-13 | 14.66 | $14.53 | 65900 |
| 2023-02-10 | 14.69 | $14.56 | 43328 |
| 2023-02-09 | 14.71 | $14.51 | 36939 |
| 2023-02-08 | 14.74 | $14.56 | 43000 |
| 2023-02-07 | 14.76 | $14.54 | 99942 |
| 2023-02-06 | 14.78 | $14.30 | 86300 |
| 2023-02-03 | 14.83 | $14.43 | 25900 |
| 2023-02-02 | 14.87 | $14.69 | 81822 |
| 2023-02-01 | 14.88 | $14.75 | 50004 |
| 2023-01-31 | 14.88 | $14.68 | 89634 |
| 2023-01-30 | 14.90 | $14.64 | 43502 |
| 2023-01-27 | 14.92 | $14.88 | 60626 |
| 2023-01-26 | 14.92 | $15.16 | 23447 |
| 2023-01-25 | 14.89 | $15.17 | 111019 |
| 2023-01-24 | 14.86 | $15.05 | 48616 |
| 2023-01-23 | 14.85 | $15.08 | 98742 |
| 2023-01-20 | 14.83 | $15.26 | 27220 |
| 2023-01-19 | 14.80 | $15.08 | 73100 |
| 2023-01-18 | 14.79 | $15.12 | 311200 |
| 2023-01-17 | 14.78 | $14.76 | 49800 |
| 2023-01-13 | 14.80 | $14.62 | 60200 |
| 2023-01-12 | 14.85 | $14.76 | 45900 |
| 2023-01-11 | 14.88 | $14.36 | 74636 |
| 2023-01-10 | 14.96 | $14.37 | 66600 |
| 2023-01-09 | 15.05 | $14.62 | 88822 |
| 2023-01-06 | 15.12 | $14.58 | 115600 |
| 2023-01-05 | 15.19 | $14.28 | 40200 |
| 2023-01-04 | 15.30 | $14.54 | 64900 |
| 2023-01-03 | 15.38 | $15.22 | 25120 |
| 2022-12-30 | 15.40 | $15.16 | 69200 |
| 2022-12-29 | 15.43 | $15.31 | 51713 |
| 2022-12-28 | 15.45 | $15.03 | 48746 |
| 2022-12-27 | 15.49 | $15.16 | 56500 |
| 2022-12-23 | 15.52 | $15.34 | 33848 |
| 2022-12-22 | 15.54 | $15.40 | 42941 |
| 2022-12-21 | 15.55 | $15.43 | 34137 |
| 2022-12-20 | 15.55 | $15.61 | 49037 |
| 2022-12-19 | 15.54 | $15.35 | 52045 |
| 2022-12-16 | 15.54 | $15.64 | 60900 |
| 2022-12-15 | 15.52 | $15.57 | 25232 |
| 2022-12-14 | 15.50 | $16.05 | 25633 |
| 2022-12-13 | 15.43 | $16.00 | 78200 |
| 2022-12-12 | 15.35 | $15.47 | 34700 |
| 2022-12-09 | 15.33 | $15.61 | 30200 |
| 2022-12-08 | 15.28 | $15.56 | 40500 |
| 2022-12-07 | 15.24 | $15.34 | 41012 |
| 2022-12-06 | 15.21 | $15.16 | 51538 |
| 2022-12-05 | 15.19 | $15.17 | 39200 |
| 2022-12-02 | 15.17 | $15.44 | 24047 |
| 2022-12-01 | 15.11 | $15.57 | 29900 |
| 2022-11-30 | 15.03 | $15.46 | 30404 |
| 2022-11-29 | 14.96 | $15.30 | 37100 |
| 2022-11-28 | 14.89 | $15.40 | 33116 |
| 2022-11-25 | 14.81 | $15.42 | 54200 |
| 2022-11-23 | 14.72 | $15.40 | 20825 |
| 2022-11-22 | 14.62 | $15.21 | 71800 |
| 2022-11-21 | 14.54 | $14.84 | 65727 |
| 2022-11-18 | 14.48 | $15.08 | 55900 |
| 2022-11-17 | 14.39 | $14.73 | 62313 |
| 2022-11-16 | 14.33 | $14.71 | 60400 |
| 2022-11-15 | 14.26 | $15.07 | 73700 |
| 2022-11-14 | 14.15 | $14.59 | 84605 |
| 2022-11-11 | 14.08 | $14.87 | 61100 |
| 2022-11-10 | 13.98 | $14.79 | 107931 |
| 2022-11-09 | 13.88 | $14.05 | 140400 |
| 2022-11-08 | 13.84 | $14.28 | 182113 |
| 2022-11-07 | 13.77 | $14.07 | 169500 |
| 2022-11-04 | 13.73 | $14.14 | 205503 |
| 2022-11-03 | 13.67 | $13.88 | 165617 |
| 2022-11-02 | 13.63 | $13.90 | 97249 |
| 2022-11-01 | 13.59 | $14.05 | 218922 |
| 2022-10-31 | 13.54 | $13.86 | 188520 |
| 2022-10-28 | 13.50 | $13.84 | 62247 |
| 2022-10-27 | 13.46 | $13.74 | 104000 |
| 2022-10-26 | 13.43 | $13.93 | 58111 |
| 2022-10-25 | 13.37 | $13.71 | 213817 |
| 2022-10-24 | 13.34 | $13.33 | 120444 |
| 2022-10-21 | 13.33 | $13.55 | 105000 |
| 2022-10-20 | 13.31 | $13.28 | 137300 |
| 2022-10-19 | 13.31 | $13.20 | 70816 |
| 2022-10-18 | 13.32 | $13.42 | 178134 |
| 2022-10-17 | 13.31 | $13.33 | 167519 |
| 2022-10-14 | 13.31 | $13.33 | 174144 |
| 2022-10-13 | 13.31 | $13.15 | 272433 |
| 2022-10-12 | 13.33 | $13.13 | 174522 |
| 2022-10-11 | 13.36 | $13.18 | 210200 |
| 2022-10-10 | 13.39 | $13.31 | 121000 |
| 2022-10-07 | 13.40 | $13.41 | 161000 |
| 2022-10-06 | 13.41 | $13.43 | 127000 |
| 2022-10-05 | 13.43 | $13.68 | 134029 |
| 2022-10-04 | 13.41 | $13.72 | 434440 |
| 2022-10-03 | 13.40 | $13.39 | 222800 |
| 2022-09-30 | 13.42 | $13.33 | 247600 |
| 2022-09-29 | 13.44 | $13.09 | 521300 |
| 2022-09-28 | 13.50 | $13.12 | 124100 |
| 2022-09-27 | 13.56 | $13.12 | 653200 |
| 2022-09-26 | 13.62 | $13.11 | 263200 |
| 2022-09-23 | 13.69 | $13.09 | 118005 |
| 2022-09-22 | 13.77 | $13.28 | 165539 |
| 2022-09-21 | 13.84 | $13.40 | 96402 |
| 2022-09-20 | 13.90 | $13.64 | 283600 |
| 2022-09-19 | 13.94 | $13.75 | 196200 |
| 2022-09-16 | 13.98 | $13.70 | 152020 |
| 2022-09-15 | 14.03 | $13.77 | 154049 |
| 2022-09-14 | 14.07 | $13.80 | 99900 |
| 2022-09-13 | 14.12 | $13.79 | 216000 |
| 2022-09-12 | 14.18 | $14.13 | 248800 |
| 2022-09-09 | 14.21 | $14.18 | 230100 |
| 2022-09-08 | 14.24 | $13.83 | 263918 |
| 2022-09-07 | 14.31 | $13.67 | 292100 |
| 2022-09-06 | 14.41 | $13.76 | 208800 |
| 2022-09-02 | 14.49 | $14.13 | 113400 |
| 2022-09-01 | 14.55 | $14.20 | 207200 |
| 2022-08-31 | 14.61 | $14.11 | 309100 |
| 2022-08-30 | 14.68 | $14.22 | 241000 |
| 2022-08-29 | 14.74 | $14.22 | 235129 |
| 2022-08-26 | 14.80 | $14.35 | 97700 |
| 2022-08-25 | 14.86 | $14.60 | 80019 |
| 2022-08-24 | 14.91 | $14.40 | 218933 |
| 2022-08-23 | 14.98 | $14.48 | 247300 |
| 2022-08-22 | 15.05 | $14.68 | 283400 |
| 2022-08-19 | 15.10 | $14.69 | 86600 |
| 2022-08-18 | 15.16 | $14.83 | 113843 |
| 2022-08-17 | 15.21 | $15.07 | 43700 |
| 2022-08-16 | 15.23 | $15.20 | 63700 |
| 2022-08-15 | 15.25 | $15.30 | 78100 |
| 2022-08-12 | 15.26 | $15.21 | 111000 |
| 2022-08-11 | 15.28 | $15.15 | 50800 |
| 2022-08-10 | 15.30 | $15.13 | 154000 |
| 2022-08-09 | 15.33 | $14.95 | 214336 |
| 2022-08-08 | 15.39 | $15.11 | 87500 |
| 2022-08-05 | 15.43 | $14.96 | 67700 |
| 2022-08-04 | 15.49 | $14.95 | 40100 |
| 2022-08-03 | 15.55 | $14.84 | 91004 |
| 2022-08-02 | 15.63 | $15.07 | 96200 |
| 2022-08-01 | 15.69 | $15.49 | 69522 |
| 2022-07-29 | 15.71 | $15.57 | 155900 |
| 2022-07-28 | 15.72 | $16.18 | 90528 |
| 2022-07-27 | 15.67 | $15.94 | 106930 |
| 2022-07-26 | 15.64 | $15.66 | 175744 |
| 2022-07-25 | 15.65 | $15.58 | 186619 |
| 2022-07-22 | 15.66 | $15.61 | 34102 |
| 2022-07-21 | 15.67 | $15.66 | 83346 |
| 2022-07-20 | 15.68 | $15.47 | 163845 |
| 2022-07-19 | 15.70 | $15.43 | 143800 |
| 2022-07-18 | 15.72 | $15.70 | 111100 |
| 2022-07-15 | 15.72 | $15.82 | 69111 |
| 2022-07-14 | 15.69 | $15.61 | 58700 |
| 2022-07-13 | 15.69 | $15.77 | 79419 |
| 2022-07-12 | 15.66 | $15.84 | 70300 |
| 2022-07-11 | 15.63 | $15.63 | 79639 |
| 2022-07-08 | 15.61 | $15.73 | 69546 |
| 2022-07-07 | 15.59 | $15.81 | 86200 |
| 2022-07-06 | 15.56 | $15.75 | 89700 |
| 2022-07-05 | 15.53 | $15.60 | 75003 |
| 2022-07-01 | 15.51 | $15.32 | 42430 |
| 2022-06-30 | 15.52 | $15.56 | 44800 |
| 2022-06-29 | 15.52 | $15.75 | 109100 |
| 2022-06-28 | 15.49 | $16.14 | 91200 |
| 2022-06-27 | 15.43 | $15.95 | 81000 |
| 2022-06-24 | 15.39 | $16.20 | 95100 |
| 2022-06-23 | 15.32 | $15.92 | 69700 |
| 2022-06-22 | 15.27 | $15.56 | 153540 |
| 2022-06-21 | 15.26 | $14.99 | 201000 |
| 2022-06-17 | 15.30 | $14.61 | 156600 |
| 2022-06-16 | 15.39 | $14.90 | 120400 |
| 2022-06-15 | 15.45 | $14.98 | 104800 |
| 2022-06-14 | 15.50 | $14.91 | 116700 |
| 2022-06-13 | 15.56 | $15.05 | 187900 |
| 2022-06-10 | 15.60 | $15.30 | 194400 |
| 2022-06-09 | 15.63 | $15.55 | 80840 |
| 2022-06-08 | 15.62 | $15.50 | 65832 |
| 2022-06-07 | 15.62 | $15.65 | 118200 |
| 2022-06-06 | 15.59 | $15.56 | 45100 |
| 2022-06-03 | 15.57 | $15.43 | 78745 |
| 2022-06-02 | 15.57 | $15.56 | 69800 |
| 2022-06-01 | 15.55 | $16.13 | 53800 |
| 2022-05-31 | 15.47 | $15.97 | 73600 |
| 2022-05-27 | 15.40 | $15.96 | 36124 |
| 2022-05-26 | 15.32 | $16.07 | 43200 |
| 2022-05-25 | 15.23 | $15.67 | 37634 |
| 2022-05-24 | 15.19 | $15.58 | 84533 |
| 2022-05-23 | 15.14 | $15.54 | 90900 |
| 2022-05-20 | 15.11 | $15.29 | 43700 |
| 2022-05-19 | 15.10 | $15.31 | 64916 |
| 2022-05-18 | 15.10 | $15.23 | 55430 |
| 2022-05-17 | 15.10 | $15.17 | 124700 |
| 2022-05-16 | 15.11 | $15.11 | 103100 |
| 2022-05-13 | 15.14 | $15.15 | 79330 |
| 2022-05-12 | 15.16 | $15.01 | 89810 |
| 2022-05-11 | 15.21 | $14.87 | 88232 |
| 2022-05-10 | 15.28 | $14.92 | 137900 |
| 2022-05-09 | 15.35 | $14.54 | 260100 |
| 2022-05-06 | 15.46 | $14.94 | 432400 |
| 2022-05-05 | 15.54 | $15.04 | 141200 |
| 2022-05-04 | 15.62 | $15.31 | 112804 |
| 2022-05-03 | 15.66 | $14.97 | 203600 |
| 2022-05-02 | 15.74 | $14.97 | 167700 |
| 2022-04-29 | 15.83 | $15.20 | 82600 |
| 2022-04-28 | 15.89 | $15.26 | 105200 |
| 2022-04-27 | 15.95 | $15.54 | 157026 |
| 2022-04-26 | 15.98 | $15.78 | 136832 |
| 2022-04-25 | 16.00 | $15.87 | 75304 |
| 2022-04-22 | 16.00 | $15.90 | 78607 |
| 2022-04-21 | 16.01 | $16.05 | 63403 |
| 2022-04-20 | 16.00 | $16.04 | 237047 |
| 2022-04-19 | 15.99 | $15.89 | 108800 |
| 2022-04-18 | 15.99 | $15.97 | 47700 |
| 2022-04-14 | 15.99 | $16.45 | 58800 |
| 2022-04-13 | 15.95 | $16.53 | 76900 |
| 2022-04-12 | 15.89 | $16.10 | 79342 |
| 2022-04-11 | 15.87 | $16.70 | 70200 |
| 2022-04-08 | 15.79 | $16.07 | 102644 |
| 2022-04-07 | 15.77 | $16.29 | 184527 |
| 2022-04-06 | 15.72 | $15.25 | 114300 |
| 2022-04-05 | 15.78 | $15.11 | 170531 |
| 2022-04-04 | 15.85 | $15.70 | 129608 |
| 2022-04-01 | 15.87 | $15.10 | 66600 |
| 2022-03-31 | 15.95 | $15.58 | 68500 |
| 2022-03-30 | 15.98 | $15.91 | 48945 |
| 2022-03-29 | 15.99 | $15.95 | 96344 |
| 2022-03-28 | 15.99 | $15.78 | 78700 |
| 2022-03-25 | 16.02 | $16.04 | 73300 |
| 2022-03-24 | 16.02 | $16.11 | 32319 |
| 2022-03-23 | 16.02 | $16.36 | 40900 |
| 2022-03-22 | 16.00 | $16.19 | 121300 |
| 2022-03-21 | 16.00 | $16.12 | 83100 |
| 2022-03-18 | 16.01 | $16.12 | 63200 |
| 2022-03-17 | 16.03 | $16.08 | 69240 |
| 2022-03-16 | 16.06 | $15.89 | 178400 |
| 2022-03-15 | 16.11 | $15.66 | 89046 |
| 2022-03-14 | 16.19 | $16.00 | 113300 |
| 2022-03-11 | 16.25 | $15.69 | 131334 |
| 2022-03-10 | 16.34 | $15.53 | 226521 |
| 2022-03-09 | 16.46 | $15.68 | 441500 |
| 2022-03-08 | 16.57 | $16.06 | 179628 |
| 2022-03-07 | 16.65 | $15.91 | 168100 |
| 2022-03-04 | 16.76 | $15.82 | 71800 |
| 2022-03-03 | 16.88 | $16.17 | 81900 |
| 2022-03-02 | 16.97 | $16.22 | 105300 |
| 2022-03-01 | 17.06 | $16.33 | 79800 |
| 2022-02-28 | 17.13 | $16.68 | 127505 |
| 2022-02-25 | 17.17 | $16.82 | 151200 |
| 2022-02-24 | 17.19 | $16.63 | 52139 |
| 2022-02-23 | 17.24 | $16.98 | 67942 |
| 2022-02-22 | 17.24 | $17.48 | 92000 |
| 2022-02-18 | 17.20 | $17.15 | 85800 |
| 2022-02-17 | 17.19 | $17.40 | 25600 |
| 2022-02-16 | 17.15 | $17.44 | 58900 |
| 2022-02-15 | 17.10 | $17.27 | 62500 |
| 2022-02-14 | 17.07 | $17.07 | 132900 |
| 2022-02-11 | 17.05 | $17.26 | 38846 |
| 2022-02-10 | 17.01 | $17.26 | 114213 |
| 2022-02-09 | 16.97 | $17.64 | 141103 |
| 2022-02-08 | 16.88 | $17.95 | 79300 |
| 2022-02-07 | 16.76 | $17.50 | 86600 |
| 2022-02-04 | 16.67 | $17.31 | 54734 |
| 2022-02-03 | 16.60 | $17.02 | 76812 |
| 2022-02-02 | 16.55 | $17.06 | 32700 |
| 2022-02-01 | 16.49 | $16.27 | 162405 |
| 2022-01-31 | 16.51 | $16.15 | 167034 |
| 2022-01-28 | 16.53 | $16.25 | 65944 |
| 2022-01-27 | 16.55 | $16.21 | 113232 |
| 2022-01-26 | 16.58 | $16.46 | 122200 |
| 2022-01-25 | 16.58 | $17.08 | 74200 |
| 2022-01-24 | 16.51 | $16.85 | 209000 |
| 2022-01-21 | 16.46 | $16.91 | 127900 |
| 2022-01-20 | 16.41 | $16.71 | 78515 |
| 2022-01-19 | 16.37 | $16.68 | 176700 |
| 2022-01-18 | 16.33 | $16.69 | 106108 |
| 2022-01-14 | 16.28 | $16.51 | 73500 |
| 2022-01-13 | 16.25 | $16.46 | 55900 |
| 2022-01-12 | 16.23 | $16.50 | 49000 |
| 2022-01-11 | 16.19 | $16.41 | 83517 |
| 2022-01-10 | 16.16 | $16.05 | 100144 |
| 2022-01-07 | 16.16 | $16.04 | 48505 |
| 2022-01-06 | 16.16 | $16.11 | 60011 |
| 2022-01-05 | 16.16 | $16.34 | 74600 |
| 2022-01-04 | 16.13 | $16.33 | 88831 |
| 2022-01-03 | 16.09 | $16.27 | 43500 |
| 2021-12-31 | 16.06 | $16.27 | 26434 |
| 2021-12-30 | 16.03 | $16.24 | 45726 |
| 2021-12-29 | 15.99 | $16.28 | 45900 |
| 2021-12-28 | 15.95 | $16.14 | 130500 |
| 2021-12-27 | 15.92 | $15.94 | 103820 |
| 2021-12-23 | 15.91 | $16.12 | 62920 |
| 2021-12-22 | 15.89 | $16.20 | 63910 |
| 2021-12-21 | 15.86 | $16.06 | 86614 |
| 2021-12-20 | 15.85 | $16.24 | 97100 |
| 2021-12-17 | 15.83 | $16.02 | 73600 |
| 2021-12-16 | 15.83 | $16.10 | 50900 |
| 2021-12-15 | 15.83 | $15.91 | 88600 |
| 2021-12-14 | 15.85 | $15.78 | 266000 |
| 2021-12-13 | 15.89 | $15.46 | 162000 |
| 2021-12-10 | 15.98 | $15.49 | 110140 |
| 2021-12-09 | 16.07 | $15.71 | 179717 |
| 2021-12-08 | 16.15 | $16.03 | 124343 |
| 2021-12-07 | 16.20 | $15.72 | 185747 |
| 2021-12-06 | 16.29 | $15.59 | 103816 |
| 2021-12-03 | 16.40 | $15.59 | 102306 |
| 2021-12-02 | 16.52 | $15.66 | 165000 |
| 2021-12-01 | 16.64 | $15.28 | 101300 |
| 2021-11-30 | 16.81 | $15.55 | 204000 |
| 2021-11-29 | 16.96 | $16.15 | 120500 |
| 2021-11-26 | 17.05 | $16.33 | 45329 |
| 2021-11-24 | 17.13 | $16.55 | 37912 |
| 2021-11-23 | 17.19 | $16.97 | 34737 |
| 2021-11-22 | 17.21 | $17.04 | 56100 |
| 2021-11-19 | 17.23 | $16.83 | 61800 |
| 2021-11-18 | 17.27 | $16.97 | 84618 |
| 2021-11-17 | 17.29 | $17.07 | 28700 |
| 2021-11-16 | 17.31 | $17.43 | 30340 |
| 2021-11-15 | 17.29 | $17.36 | 52902 |
| 2021-11-12 | 17.27 | $17.42 | 37600 |
| 2021-11-11 | 17.25 | $17.56 | 23900 |
| 2021-11-10 | 17.22 | $17.29 | 41737 |
| 2021-11-09 | 17.21 | $17.31 | 23600 |
| 2021-11-08 | 17.20 | $17.55 | 19200 |
| 2021-11-05 | 17.16 | $17.55 | 41200 |
| 2021-11-04 | 17.13 | $17.36 | 62919 |
| 2021-11-03 | 17.11 | $17.00 | 29138 |
| 2021-11-02 | 17.13 | $16.91 | 20000 |
| 2021-11-01 | 17.15 | $17.14 | 44410 |
| 2021-10-29 | 17.14 | $16.88 | 36600 |
| 2021-10-28 | 17.17 | $17.17 | 27219 |
| 2021-10-27 | 17.16 | $17.16 | 99717 |
| 2021-10-26 | 17.14 | $17.22 | 64539 |
| 2021-10-25 | 17.12 | $17.07 | 66733 |
| 2021-10-22 | 17.12 | $17.21 | 22118 |
| 2021-10-21 | 17.10 | $17.02 | 29649 |
| 2021-10-20 | 17.09 | $17.03 | 52936 |
| 2021-10-19 | 17.09 | $17.03 | 39104 |
| 2021-10-18 | 17.09 | $17.35 | 54500 |
| 2021-10-15 | 17.05 | $17.55 | 43320 |
| 2021-10-14 | 17.00 | $17.30 | 47446 |
| 2021-10-13 | 16.97 | $17.12 | 78300 |
| 2021-10-12 | 16.95 | $17.23 | 43726 |
| 2021-10-11 | 16.92 | $17.29 | 56738 |
| 2021-10-08 | 16.89 | $17.34 | 27406 |
| 2021-10-07 | 16.85 | $17.50 | 54246 |
| 2021-10-06 | 16.80 | $16.64 | 45700 |
| 2021-10-05 | 16.83 | $16.57 | 44342 |
| 2021-10-04 | 16.87 | $16.50 | 91826 |
| 2021-10-01 | 16.93 | $16.62 | 51000 |
| 2021-09-30 | 16.97 | $16.52 | 46716 |
| 2021-09-29 | 17.02 | $16.55 | 48138 |
| 2021-09-28 | 17.08 | $16.70 | 26300 |
| 2021-09-27 | 17.11 | $16.90 | 62441 |
| 2021-09-24 | 17.13 | $17.15 | 39139 |
| 2021-09-23 | 17.13 | $17.10 | 37410 |
| 2021-09-22 | 17.12 | $17.02 | 62800 |
| 2021-09-21 | 17.13 | $17.24 | 44608 |
| 2021-09-20 | 17.11 | $16.95 | 47300 |
| 2021-09-17 | 17.12 | $17.08 | 43900 |
| 2021-09-16 | 17.11 | $17.22 | 33315 |
| 2021-09-15 | 17.09 | $17.00 | 29906 |
| 2021-09-14 | 17.09 | $17.06 | 74213 |
| 2021-09-13 | 17.07 | $17.35 | 27938 |
| 2021-09-10 | 17.02 | $17.16 | 19600 |
| 2021-09-09 | 16.99 | $17.44 | 17711 |
| 2021-09-08 | 16.92 | $17.36 | 67530 |
| 2021-09-07 | 16.86 | $17.39 | 25800 |
| 2021-09-03 | 16.78 | $17.35 | 31000 |
| 2021-09-02 | 16.71 | $16.63 | 27400 |
| 2021-09-01 | 16.70 | $17.12 | 105623 |
| 2021-08-31 | 16.64 | $16.78 | 30815 |
| 2021-08-30 | 16.61 | $16.72 | 39900 |
| 2021-08-27 | 16.59 | $16.79 | 45011 |
| 2021-08-26 | 16.56 | $16.75 | 30510 |
| 2021-08-25 | 16.53 | $16.75 | 16004 |
| 2021-08-24 | 16.50 | $16.98 | 34800 |
| 2021-08-23 | 16.46 | $17.20 | 31342 |
| 2021-08-20 | 16.39 | $16.86 | 134500 |
| 2021-08-19 | 16.37 | $16.78 | 67500 |
| 2021-08-18 | 16.35 | $16.53 | 238503 |
| 2021-08-17 | 16.36 | $16.04 | 91000 |
| 2021-08-16 | 16.42 | $15.94 | 62900 |
| 2021-08-13 | 16.50 | $16.23 | 37600 |
| 2021-08-12 | 16.56 | $16.25 | 32600 |
| 2021-08-11 | 16.62 | $16.34 | 98633 |
| 2021-08-10 | 16.68 | $16.22 | 92203 |
| 2021-08-09 | 16.75 | $16.19 | 33700 |
| 2021-08-06 | 16.84 | $16.17 | 27824 |
| 2021-08-05 | 16.93 | $16.24 | 27000 |
| 2021-08-04 | 17.01 | $16.29 | 32600 |
| 2021-08-03 | 17.10 | $16.42 | 37633 |
| 2021-08-02 | 17.17 | $16.55 | 52300 |
| 2021-07-30 | 17.24 | $15.92 | 30900 |
| 2021-07-29 | 17.37 | $17.36 | 18600 |
| 2021-07-28 | 17.37 | $17.41 | 31910 |
| 2021-07-27 | 17.36 | $17.21 | 71637 |
| 2021-07-26 | 17.38 | $17.43 | 31900 |
| 2021-07-23 | 17.38 | $17.61 | 27600 |
| 2021-07-22 | 17.36 | $17.52 | 21700 |
| 2021-07-21 | 17.35 | $17.51 | 35100 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.11
2026-07-17
Close Price
$13.28
Vol: 244534
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.09
Average
13.30
Maximum
17.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.11 | $13.28 | 244534 |
| 2026-07-16 | 13.10 | $13.20 | 182500 |
| 2026-07-15 | 13.10 | $13.14 | 388200 |
| 2026-07-14 | 13.11 | $13.22 | 190849 |
| 2026-07-13 | 13.11 | $13.05 | 161933 |
| 2026-07-10 | 13.15 | $13.23 | 134200 |
| 2026-07-09 | 13.15 | $13.19 | 156109 |
| 2026-07-08 | 13.17 | $13.19 | 127500 |
| 2026-07-07 | 13.19 | $13.36 | 213408 |
| 2026-07-06 | 13.18 | $13.63 | 257437 |
| 2026-07-02 | 13.11 | $13.30 | 194032 |
| 2026-07-01 | 13.11 | $13.04 | 122900 |
| 2026-06-30 | 13.16 | $13.37 | 202645 |
| 2026-06-29 | 13.15 | $13.44 | 172300 |
| 2026-06-26 | 13.12 | $13.34 | 198700 |
| 2026-06-25 | 13.11 | $13.17 | 190600 |
| 2026-06-24 | 13.14 | $13.35 | 214700 |
| 2026-06-23 | 13.14 | $13.16 | 290200 |
| 2026-06-22 | 13.18 | $13.47 | 380311 |
| 2026-06-18 | 13.17 | $13.48 | 213800 |
| 2026-06-17 | 13.15 | $13.30 | 333800 |
| 2026-06-16 | 13.17 | $13.33 | 173200 |
| 2026-06-15 | 13.19 | $13.38 | 250900 |
| 2026-06-12 | 13.20 | $13.42 | 165000 |
| 2026-06-11 | 13.21 | $13.26 | 359706 |
| 2026-06-10 | 13.26 | $13.23 | 152300 |
| 2026-06-09 | 13.33 | $13.25 | 325200 |
| 2026-06-08 | 13.40 | $13.49 | 274000 |
| 2026-06-05 | 13.44 | $13.23 | 189800 |
| 2026-06-04 | 13.55 | $13.51 | 233846 |
| 2026-06-03 | 13.62 | $13.40 | 149100 |
| 2026-06-02 | 13.72 | $13.60 | 223345 |
| 2026-06-01 | 13.80 | $13.49 | 321600 |
| 2026-05-29 | 13.92 | $14.18 | 169105 |
| 2026-05-28 | 13.91 | $13.43 | 225200 |
| 2026-05-27 | 14.07 | $13.41 | 190200 |
| 2026-05-26 | 14.25 | $13.93 | 137112 |
| 2026-05-22 | 14.36 | $14.21 | 123627 |
| 2026-05-21 | 14.43 | $14.43 | 146727 |
| 2026-05-20 | 14.46 | $14.54 | 88100 |
| 2026-05-19 | 14.48 | $14.56 | 331331 |
| 2026-05-18 | 14.50 | $14.52 | 154900 |
| 2026-05-15 | 14.53 | $14.69 | 175100 |
| 2026-05-14 | 14.54 | $14.95 | 149200 |
| 2026-05-13 | 14.49 | $15.04 | 153300 |
| 2026-05-12 | 14.42 | $14.72 | 135000 |
| 2026-05-11 | 14.41 | $14.78 | 185334 |
| 2026-05-08 | 14.38 | $14.67 | 169802 |
| 2026-05-07 | 14.37 | $14.45 | 144500 |
| 2026-05-06 | 14.42 | $14.36 | 145033 |
| 2026-05-05 | 14.49 | $14.04 | 162800 |
| 2026-05-04 | 14.65 | $13.92 | 224048 |
| 2026-05-01 | 14.86 | $13.97 | 90200 |
| 2026-04-30 | 15.09 | $14.30 | 219900 |
| 2026-04-29 | 15.30 | $14.20 | 126600 |
| 2026-04-28 | 15.55 | $14.41 | 232600 |
| 2026-04-27 | 15.81 | $15.05 | 171500 |
| 2026-04-24 | 15.98 | $15.43 | 70400 |
| 2026-04-23 | 16.09 | $15.48 | 216100 |
| 2026-04-22 | 16.20 | $15.64 | 166600 |
| 2026-04-21 | 16.31 | $15.66 | 242900 |
| 2026-04-20 | 16.42 | $16.18 | 106600 |
| 2026-04-17 | 16.44 | $16.32 | 123442 |
| 2026-04-16 | 16.43 | $16.17 | 86600 |
| 2026-04-15 | 16.45 | $16.46 | 79200 |
| 2026-04-14 | 16.41 | $16.02 | 263700 |
| 2026-04-13 | 16.45 | $16.25 | 80700 |
| 2026-04-10 | 16.45 | $16.47 | 96800 |
| 2026-04-09 | 16.41 | $16.45 | 122245 |
| 2026-04-08 | 16.35 | $16.68 | 163700 |
| 2026-04-07 | 16.24 | $16.36 | 108100 |
| 2026-04-06 | 16.18 | $16.39 | 87100 |
| 2026-04-02 | 16.09 | $16.48 | 81812 |
| 2026-04-01 | 15.98 | $16.78 | 189021 |
| 2026-03-31 | 15.78 | $16.22 | 302348 |
| 2026-03-30 | 15.66 | $16.14 | 79034 |
| 2026-03-27 | 15.54 | $16.09 | 277400 |
| 2026-03-26 | 15.41 | $15.78 | 72000 |
| 2026-03-25 | 15.33 | $15.99 | 162415 |
| 2026-03-24 | 15.19 | $15.73 | 104242 |
| 2026-03-23 | 15.08 | $15.21 | 136100 |
| 2026-03-20 | 15.06 | $14.66 | 161725 |
| 2026-03-19 | 15.16 | $14.99 | 237100 |
| 2026-03-18 | 15.20 | $15.07 | 86941 |
| 2026-03-17 | 15.23 | $15.15 | 160814 |
| 2026-03-16 | 15.26 | $14.88 | 131200 |
| 2026-03-13 | 15.34 | $14.66 | 121300 |
| 2026-03-12 | 15.48 | $14.77 | 108800 |
| 2026-03-11 | 15.62 | $15.45 | 94700 |
| 2026-03-10 | 15.64 | $15.33 | 162416 |
| 2026-03-09 | 15.69 | $15.19 | 142000 |
| 2026-03-06 | 15.78 | $14.93 | 151932 |
| 2026-03-05 | 15.93 | $15.01 | 173300 |
| 2026-03-04 | 16.08 | $15.14 | 111522 |
| 2026-03-03 | 16.24 | $15.18 | 167200 |
| 2026-03-02 | 16.40 | $15.64 | 302600 |
| 2026-02-27 | 16.49 | $16.51 | 466300 |
| 2026-02-26 | 16.41 | $16.09 | 340100 |
| 2026-02-25 | 16.40 | $16.32 | 78200 |
| 2026-02-24 | 16.34 | $16.20 | 84600 |
| 2026-02-23 | 16.29 | $15.96 | 97412 |
| 2026-02-20 | 16.28 | $15.93 | 81900 |
| 2026-02-19 | 16.26 | $16.19 | 81721 |
| 2026-02-18 | 16.19 | $16.20 | 272000 |
| 2026-02-17 | 16.09 | $15.90 | 114000 |
| 2026-02-13 | 16.04 | $16.49 | 93300 |
| 2026-02-12 | 15.85 | $16.06 | 141401 |
| 2026-02-11 | 15.72 | $16.56 | 128100 |
| 2026-02-10 | 15.46 | $16.38 | 342108 |
| 2026-02-09 | 15.19 | $16.20 | 224110 |
| 2026-02-06 | 14.91 | $15.74 | 73019 |
| 2026-02-05 | 14.68 | $15.50 | 596500 |
| 2026-02-04 | 14.46 | $15.35 | 147500 |
| 2026-02-03 | 14.23 | $14.11 | 118200 |
| 2026-02-02 | 14.23 | $13.94 | 117039 |
| 2026-01-30 | 14.26 | $13.86 | 94738 |
| 2026-01-29 | 14.31 | $13.91 | 80600 |
| 2026-01-28 | 14.36 | $13.90 | 104400 |
| 2026-01-27 | 14.42 | $14.37 | 349026 |
| 2026-01-26 | 14.39 | $14.38 | 90100 |
| 2026-01-23 | 14.34 | $14.33 | 102601 |
| 2026-01-22 | 14.30 | $14.15 | 80349 |
| 2026-01-21 | 14.28 | $14.03 | 136222 |
| 2026-01-20 | 14.29 | $13.99 | 100100 |
| 2026-01-16 | 14.30 | $14.08 | 164400 |
| 2026-01-15 | 14.29 | $14.22 | 74219 |
| 2026-01-14 | 14.25 | $14.50 | 54000 |
| 2026-01-13 | 14.14 | $14.22 | 61723 |
| 2026-01-12 | 14.07 | $14.42 | 95700 |
| 2026-01-09 | 13.94 | $14.27 | 56830 |
| 2026-01-08 | 13.82 | $14.15 | 64900 |
| 2026-01-07 | 13.71 | $13.84 | 96100 |
| 2026-01-06 | 13.64 | $13.48 | 72134 |
| 2026-01-05 | 13.63 | $13.61 | 81400 |
| 2026-01-02 | 13.59 | $13.32 | 109702 |
| 2025-12-31 | 13.60 | $13.29 | 37708 |
| 2025-12-30 | 13.62 | $13.36 | 70000 |
| 2025-12-29 | 13.63 | $13.43 | 117635 |
| 2025-12-26 | 13.62 | $13.39 | 53735 |
| 2025-12-24 | 13.61 | $13.40 | 24528 |
| 2025-12-23 | 13.60 | $13.46 | 82100 |
| 2025-12-22 | 13.57 | $13.22 | 135900 |
| 2025-12-19 | 13.58 | $13.45 | 122009 |
| 2025-12-18 | 13.54 | $13.55 | 70000 |
| 2025-12-17 | 13.47 | $13.43 | 97300 |
| 2025-12-16 | 13.42 | $13.65 | 127505 |
| 2025-12-15 | 13.30 | $13.58 | 285600 |
| 2025-12-12 | 13.18 | $13.08 | 288700 |
| 2025-12-11 | 13.14 | $13.21 | 361600 |
| 2025-12-10 | 13.06 | $13.24 | 69800 |
| 2025-12-09 | 12.96 | $12.88 | 54100 |
| 2025-12-08 | 12.92 | $12.78 | 38800 |
| 2025-12-05 | 12.89 | $12.88 | 54800 |
| 2025-12-04 | 12.83 | $12.74 | 61336 |
| 2025-12-03 | 12.79 | $12.73 | 59907 |
| 2025-12-02 | 12.74 | $12.80 | 122500 |
| 2025-12-01 | 12.67 | $12.72 | 210205 |
| 2025-11-28 | 12.59 | $12.55 | 26419 |
| 2025-11-26 | 12.54 | $12.70 | 74900 |
| 2025-11-25 | 12.44 | $12.72 | 128000 |
| 2025-11-24 | 12.33 | $12.60 | 124400 |
| 2025-11-21 | 12.21 | $12.56 | 85030 |
| 2025-11-20 | 12.08 | $12.43 | 96528 |
| 2025-11-19 | 11.96 | $12.23 | 100200 |
| 2025-11-18 | 11.85 | $12.18 | 75935 |
| 2025-11-17 | 11.74 | $12.14 | 92947 |
| 2025-11-14 | 11.62 | $12.26 | 51600 |
| 2025-11-13 | 11.44 | $11.97 | 65400 |
| 2025-11-12 | 11.30 | $11.99 | 74600 |
| 2025-11-11 | 11.14 | $11.64 | 50220 |
| 2025-11-10 | 11.02 | $11.41 | 190410 |
| 2025-11-07 | 10.92 | $11.43 | 53036 |
| 2025-11-06 | 10.81 | $11.32 | 74700 |
| 2025-11-05 | 10.70 | $11.09 | 68700 |
| 2025-11-04 | 10.63 | $11.00 | 114340 |
| 2025-11-03 | 10.56 | $10.81 | 113302 |
| 2025-10-31 | 10.52 | $10.44 | 288000 |
| 2025-10-30 | 10.56 | $10.90 | 210300 |
| 2025-10-29 | 10.50 | $10.28 | 117135 |
| 2025-10-28 | 10.57 | $10.54 | 106800 |
| 2025-10-27 | 10.59 | $10.65 | 73325 |
| 2025-10-24 | 10.60 | $10.59 | 238200 |
| 2025-10-23 | 10.62 | $10.71 | 130300 |
| 2025-10-22 | 10.61 | $10.70 | 203435 |
| 2025-10-21 | 10.62 | $10.65 | 91400 |
| 2025-10-20 | 10.63 | $10.78 | 52128 |
| 2025-10-17 | 10.62 | $10.67 | 71510 |
| 2025-10-16 | 10.63 | $10.50 | 95600 |
| 2025-10-15 | 10.67 | $10.47 | 139438 |
| 2025-10-14 | 10.74 | $10.48 | 139800 |
| 2025-10-13 | 10.81 | $10.50 | 117023 |
| 2025-10-10 | 10.89 | $10.46 | 86707 |
| 2025-10-09 | 11.00 | $10.87 | 199400 |
| 2025-10-08 | 11.03 | $10.81 | 52200 |
| 2025-10-07 | 11.08 | $10.92 | 65500 |
| 2025-10-06 | 11.12 | $11.09 | 85725 |
| 2025-10-03 | 11.13 | $11.02 | 50500 |
| 2025-10-02 | 11.15 | $11.14 | 96100 |
| 2025-10-01 | 11.16 | $11.02 | 128400 |
| 2025-09-30 | 11.18 | $10.88 | 378035 |
| 2025-09-29 | 11.25 | $10.80 | 611600 |
| 2025-09-26 | 11.34 | $11.05 | 126200 |
| 2025-09-25 | 11.39 | $11.07 | 66000 |
| 2025-09-24 | 11.44 | $11.19 | 56200 |
| 2025-09-23 | 11.48 | $11.28 | 115300 |
| 2025-09-22 | 11.50 | $11.35 | 80200 |
| 2025-09-19 | 11.51 | $11.24 | 109200 |
| 2025-09-18 | 11.54 | $11.56 | 208426 |
| 2025-09-17 | 11.52 | $11.23 | 55112 |
| 2025-09-16 | 11.55 | $11.42 | 53328 |
| 2025-09-15 | 11.55 | $11.41 | 134405 |
| 2025-09-12 | 11.55 | $11.45 | 89725 |
| 2025-09-11 | 11.54 | $11.49 | 43100 |
| 2025-09-10 | 11.51 | $11.37 | 44025 |
| 2025-09-09 | 11.51 | $11.47 | 87614 |
| 2025-09-08 | 11.48 | $11.71 | 61300 |
| 2025-09-05 | 11.40 | $11.48 | 49700 |
| 2025-09-04 | 11.35 | $11.30 | 42002 |
| 2025-09-03 | 11.32 | $11.20 | 63605 |
| 2025-09-02 | 11.32 | $11.09 | 61846 |
| 2025-08-29 | 11.33 | $10.95 | 56200 |
| 2025-08-28 | 11.38 | $11.05 | 77100 |
| 2025-08-27 | 11.41 | $10.96 | 91500 |
| 2025-08-26 | 11.45 | $11.03 | 62027 |
| 2025-08-25 | 11.49 | $11.26 | 136500 |
| 2025-08-22 | 11.49 | $11.49 | 211500 |
| 2025-08-21 | 11.43 | $11.31 | 154914 |
| 2025-08-20 | 11.40 | $11.49 | 40008 |
| 2025-08-19 | 11.33 | $11.52 | 201537 |
| 2025-08-18 | 11.23 | $11.37 | 92700 |
| 2025-08-15 | 11.14 | $11.29 | 50534 |
| 2025-08-14 | 11.06 | $11.18 | 57500 |
| 2025-08-13 | 10.98 | $11.22 | 142300 |
| 2025-08-12 | 10.88 | $11.22 | 141900 |
| 2025-08-11 | 10.76 | $10.96 | 94800 |
| 2025-08-08 | 10.68 | $10.97 | 64800 |
| 2025-08-07 | 10.58 | $10.85 | 119722 |
| 2025-08-06 | 10.48 | $10.78 | 40747 |
| 2025-08-05 | 10.38 | $10.68 | 113734 |
| 2025-08-04 | 10.29 | $10.61 | 139820 |
| 2025-08-01 | 10.19 | $10.57 | 268036 |
| 2025-07-31 | 10.08 | $10.34 | 175049 |
| 2025-07-30 | 10.01 | $10.35 | 136910 |
| 2025-07-29 | 9.92 | $10.07 | 186112 |
| 2025-07-28 | 9.87 | $9.95 | 68447 |
| 2025-07-25 | 9.84 | $9.96 | 51632 |
| 2025-07-24 | 9.81 | $10.06 | 59006 |
| 2025-07-23 | 9.74 | $10.14 | 103928 |
| 2025-07-22 | 9.65 | $9.69 | 193825 |
| 2025-07-21 | 9.64 | $9.77 | 109600 |
| 2025-07-18 | 9.61 | $9.69 | 83023 |
| 2025-07-17 | 9.59 | $9.73 | 114340 |
| 2025-07-16 | 9.56 | $9.64 | 652149 |
| 2025-07-15 | 9.55 | $9.66 | 314739 |
| 2025-07-14 | 9.53 | $9.82 | 1.1M |
| 2025-07-11 | 9.47 | $9.51 | 400348 |
| 2025-07-10 | 9.46 | $9.41 | 132948 |
| 2025-07-09 | 9.48 | $9.46 | 104900 |
| 2025-07-08 | 9.49 | $9.29 | 123633 |
| 2025-07-07 | 9.54 | $9.36 | 189843 |
| 2025-07-03 | 9.58 | $9.60 | 41100 |
| 2025-07-02 | 9.58 | $9.65 | 84911 |
| 2025-07-01 | 9.57 | $9.61 | 101900 |
| 2025-06-30 | 9.56 | $9.75 | 101700 |
| 2025-06-27 | 9.52 | $9.66 | 94900 |
| 2025-06-26 | 9.50 | $9.56 | 96528 |
| 2025-06-25 | 9.49 | $9.45 | 105700 |
| 2025-06-24 | 9.51 | $9.57 | 204531 |
| 2025-06-23 | 9.51 | $9.29 | 260945 |
| 2025-06-20 | 9.56 | $9.23 | 327500 |
| 2025-06-18 | 9.63 | $9.44 | 156300 |
| 2025-06-17 | 9.67 | $9.47 | 115025 |
| 2025-06-16 | 9.72 | $9.55 | 124813 |
| 2025-06-13 | 9.75 | $9.63 | 81803 |
| 2025-06-12 | 9.77 | $9.79 | 336500 |
| 2025-06-11 | 9.76 | $9.76 | 92130 |
| 2025-06-10 | 9.75 | $9.76 | 80600 |
| 2025-06-09 | 9.74 | $9.71 | 110606 |
| 2025-06-06 | 9.74 | $9.65 | 160232 |
| 2025-06-05 | 9.75 | $9.66 | 181300 |
| 2025-06-04 | 9.77 | $9.87 | 59000 |
| 2025-06-03 | 9.74 | $9.93 | 167700 |
| 2025-06-02 | 9.69 | $9.92 | 79512 |
| 2025-05-30 | 9.63 | $9.83 | 175835 |
| 2025-05-29 | 9.59 | $9.70 | 103211 |
| 2025-05-28 | 9.57 | $9.64 | 103900 |
| 2025-05-27 | 9.55 | $9.78 | 89709 |
| 2025-05-23 | 9.51 | $9.69 | 70100 |
| 2025-05-22 | 9.47 | $9.62 | 129026 |
| 2025-05-21 | 9.45 | $9.49 | 70200 |
| 2025-05-20 | 9.45 | $9.37 | 104600 |
| 2025-05-19 | 9.47 | $9.43 | 147300 |
| 2025-05-16 | 9.49 | $9.38 | 129900 |
| 2025-05-15 | 9.52 | $9.15 | 173800 |
| 2025-05-14 | 9.60 | $9.12 | 93800 |
| 2025-05-13 | 9.70 | $9.23 | 207000 |
| 2025-05-12 | 9.80 | $9.44 | 512300 |
| 2025-05-09 | 9.87 | $9.58 | 76146 |
| 2025-05-08 | 9.92 | $9.66 | 119542 |
| 2025-05-07 | 9.96 | $9.93 | 174944 |
| 2025-05-06 | 9.94 | $10.09 | 75900 |
| 2025-05-05 | 9.89 | $10.15 | 94047 |
| 2025-05-02 | 9.82 | $10.10 | 79900 |
| 2025-05-01 | 9.75 | $9.91 | 134900 |
| 2025-04-30 | 9.70 | $9.91 | 67200 |
| 2025-04-29 | 9.65 | $10.08 | 77003 |
| 2025-04-28 | 9.55 | $10.06 | 91838 |
| 2025-04-25 | 9.44 | $10.07 | 152800 |
| 2025-04-24 | 9.32 | $9.57 | 207544 |
| 2025-04-23 | 9.27 | $9.54 | 113328 |
| 2025-04-22 | 9.23 | $9.65 | 268500 |
| 2025-04-21 | 9.15 | $9.42 | 275223 |
| 2025-04-17 | 9.12 | $9.35 | 169535 |
| 2025-04-16 | 9.09 | $9.21 | 140803 |
| 2025-04-15 | 9.10 | $9.28 | 414510 |
| 2025-04-14 | 9.09 | $9.13 | 436829 |
| 2025-04-11 | 9.11 | $8.88 | 719400 |
| 2025-04-10 | 9.18 | $8.94 | 760749 |
| 2025-04-09 | 9.26 | $9.01 | 790600 |
| 2025-04-08 | 9.34 | $8.91 | 687509 |
| 2025-04-07 | 9.45 | $8.86 | 523600 |
| 2025-04-04 | 9.59 | $9.19 | 261300 |
| 2025-04-03 | 9.69 | $9.22 | 173100 |
| 2025-04-02 | 9.79 | $9.34 | 81500 |
| 2025-04-01 | 9.89 | $9.73 | 110806 |
| 2025-03-31 | 9.92 | $9.66 | 122846 |
| 2025-03-28 | 9.96 | $9.93 | 72542 |
| 2025-03-27 | 9.96 | $9.90 | 72837 |
| 2025-03-26 | 9.97 | $9.89 | 53500 |
| 2025-03-25 | 9.97 | $9.99 | 80100 |
| 2025-03-24 | 9.96 | $10.00 | 89200 |
| 2025-03-21 | 9.94 | $9.99 | 109018 |
| 2025-03-20 | 9.92 | $9.87 | 89928 |
| 2025-03-19 | 9.92 | $10.01 | 75500 |
| 2025-03-18 | 9.89 | $9.96 | 76200 |
| 2025-03-17 | 9.87 | $9.96 | 80800 |
| 2025-03-14 | 9.84 | $9.89 | 52200 |
| 2025-03-13 | 9.83 | $9.83 | 121800 |
| 2025-03-12 | 9.82 | $9.85 | 170400 |
| 2025-03-11 | 9.81 | $9.72 | 112300 |
| 2025-03-10 | 9.82 | $9.85 | 93003 |
| 2025-03-07 | 9.80 | $9.86 | 82510 |
| 2025-03-06 | 9.79 | $9.87 | 79000 |
| 2025-03-05 | 9.76 | $9.90 | 111931 |
| 2025-03-04 | 9.73 | $9.69 | 84748 |
| 2025-03-03 | 9.73 | $9.72 | 99400 |
| 2025-02-28 | 9.73 | $9.71 | 89300 |
| 2025-02-27 | 9.73 | $9.77 | 110213 |
| 2025-02-26 | 9.72 | $9.96 | 56013 |
| 2025-02-25 | 9.66 | $9.93 | 179000 |
| 2025-02-24 | 9.60 | $9.73 | 146500 |
| 2025-02-21 | 9.58 | $9.73 | 113527 |
| 2025-02-20 | 9.55 | $9.67 | 96545 |
| 2025-02-19 | 9.53 | $9.59 | 101232 |
| 2025-02-18 | 9.52 | $9.66 | 132218 |
| 2025-02-14 | 9.50 | $9.77 | 94114 |
| 2025-02-13 | 9.45 | $9.73 | 357136 |
| 2025-02-12 | 9.40 | $9.35 | 501900 |
| 2025-02-11 | 9.42 | $9.53 | 211118 |
| 2025-02-10 | 9.41 | $9.54 | 496800 |
| 2025-02-07 | 9.40 | $9.40 | 612100 |
| 2025-02-06 | 9.42 | $9.37 | 256916 |
| 2025-02-05 | 9.45 | $9.30 | 283000 |
| 2025-02-04 | 9.50 | $9.15 | 197200 |
| 2025-02-03 | 9.58 | $9.52 | 153300 |
| 2025-01-31 | 9.61 | $9.68 | 94828 |
| 2025-01-30 | 9.60 | $9.89 | 176700 |
| 2025-01-29 | 9.55 | $9.78 | 78100 |
| 2025-01-28 | 9.52 | $9.84 | 156000 |
| 2025-01-27 | 9.46 | $9.77 | 281908 |
| 2025-01-24 | 9.42 | $9.60 | 228500 |
| 2025-01-23 | 9.40 | $9.44 | 211519 |
| 2025-01-22 | 9.42 | $9.45 | 476421 |
| 2025-01-21 | 9.44 | $9.52 | 536100 |
| 2025-01-17 | 9.45 | $9.54 | 161900 |
| 2025-01-16 | 9.46 | $9.63 | 343500 |
| 2025-01-15 | 9.45 | $9.70 | 150800 |
| 2025-01-14 | 9.43 | $9.54 | 487929 |
| 2025-01-13 | 9.44 | $9.48 | 322349 |
| 2025-01-10 | 9.47 | $9.47 | 241500 |
| 2025-01-08 | 9.50 | $9.55 | 272400 |
| 2025-01-07 | 9.52 | $9.65 | 302000 |
| 2025-01-06 | 9.53 | $9.68 | 430227 |
| 2025-01-03 | 9.54 | $9.66 | 274603 |
| 2025-01-02 | 9.55 | $9.62 | 114000 |
| 2024-12-31 | 9.57 | $9.66 | 170000 |
| 2024-12-30 | 9.60 | $9.69 | 428500 |
| 2024-12-27 | 9.62 | $9.67 | 369700 |
| 2024-12-26 | 9.65 | $9.65 | 413132 |
| 2024-12-24 | 9.69 | $9.65 | 253900 |
| 2024-12-23 | 9.74 | $9.64 | 549414 |
| 2024-12-20 | 9.81 | $9.79 | 375500 |
| 2024-12-19 | 9.85 | $9.65 | 383000 |
| 2024-12-18 | 9.93 | $9.65 | 324200 |
| 2024-12-17 | 10.03 | $9.82 | 440200 |
| 2024-12-16 | 10.11 | $9.85 | 659100 |
| 2024-12-13 | 10.20 | $10.08 | 324043 |
| 2024-12-12 | 10.25 | $10.28 | 221800 |
| 2024-12-11 | 10.28 | $10.34 | 243200 |
| 2024-12-10 | 10.29 | $10.33 | 393300 |
| 2024-12-09 | 10.32 | $10.44 | 239205 |
| 2024-12-06 | 10.32 | $10.52 | 394200 |
| 2024-12-05 | 10.31 | $10.56 | 176036 |
| 2024-12-04 | 10.29 | $10.63 | 99102 |
| 2024-12-03 | 10.26 | $10.80 | 466107 |
| 2024-12-02 | 10.18 | $10.54 | 260318 |
| 2024-11-29 | 10.15 | $10.38 | 52500 |
| 2024-11-27 | 10.16 | $10.29 | 181212 |
| 2024-11-26 | 10.18 | $10.17 | 306746 |
| 2024-11-25 | 10.24 | $10.14 | 275700 |
| 2024-11-22 | 10.31 | $10.09 | 150540 |
| 2024-11-21 | 10.41 | $10.13 | 365300 |
| 2024-11-20 | 10.53 | $10.07 | 326908 |
| 2024-11-19 | 10.67 | $10.07 | 355404 |
| 2024-11-18 | 10.84 | $10.43 | 218948 |
| 2024-11-15 | 10.96 | $10.70 | 300400 |
| 2024-11-14 | 11.05 | $10.70 | 154500 |
| 2024-11-13 | 11.15 | $10.74 | 288300 |
| 2024-11-12 | 11.26 | $10.92 | 155500 |
| 2024-11-11 | 11.35 | $11.21 | 248200 |
| 2024-11-08 | 11.39 | $11.17 | 176900 |
| 2024-11-07 | 11.46 | $11.30 | 167448 |
| 2024-11-06 | 11.50 | $11.17 | 46434 |
| 2024-11-05 | 11.58 | $11.40 | 94100 |
| 2024-11-04 | 11.63 | $11.71 | 88138 |
| 2024-11-01 | 11.62 | $11.66 | 51601 |
| 2024-10-31 | 11.61 | $11.68 | 44631 |
| 2024-10-30 | 11.61 | $12.30 | 83900 |
| 2024-10-29 | 11.47 | $11.64 | 120900 |
| 2024-10-28 | 11.45 | $11.28 | 64000 |
| 2024-10-25 | 11.50 | $11.34 | 66800 |
| 2024-10-24 | 11.55 | $11.52 | 104500 |
| 2024-10-23 | 11.57 | $11.44 | 59832 |
| 2024-10-22 | 11.61 | $11.67 | 62700 |
| 2024-10-21 | 11.60 | $11.77 | 75700 |
| 2024-10-18 | 11.58 | $11.73 | 95225 |
| 2024-10-17 | 11.56 | $11.53 | 77920 |
| 2024-10-16 | 11.59 | $11.41 | 56200 |
| 2024-10-15 | 11.64 | $11.47 | 64200 |
| 2024-10-14 | 11.69 | $11.68 | 45800 |
| 2024-10-11 | 11.70 | $11.71 | 89446 |
| 2024-10-10 | 11.71 | $11.84 | 139400 |
| 2024-10-09 | 11.70 | $11.65 | 144424 |
| 2024-10-08 | 11.72 | $11.72 | 95700 |
| 2024-10-07 | 11.73 | $11.71 | 67846 |
| 2024-10-04 | 11.75 | $11.65 | 47600 |
| 2024-10-03 | 11.78 | $11.60 | 59400 |
| 2024-10-02 | 11.83 | $11.45 | 104811 |
| 2024-10-01 | 11.92 | $11.38 | 153421 |
| 2024-09-30 | 12.03 | $11.48 | 60000 |
| 2024-09-27 | 12.15 | $11.87 | 33235 |
| 2024-09-26 | 12.20 | $11.92 | 39300 |
| 2024-09-25 | 12.25 | $11.95 | 36105 |
| 2024-09-24 | 12.30 | $11.96 | 37000 |
| 2024-09-23 | 12.35 | $12.17 | 36000 |
| 2024-09-20 | 12.37 | $12.09 | 36600 |
| 2024-09-19 | 12.41 | $12.15 | 50500 |
| 2024-09-18 | 12.43 | $12.19 | 308600 |
| 2024-09-17 | 12.46 | $11.90 | 59715 |
| 2024-09-16 | 12.54 | $12.08 | 75508 |
| 2024-09-13 | 12.60 | $12.01 | 116500 |
| 2024-09-12 | 12.69 | $12.47 | 323717 |
| 2024-09-11 | 12.68 | $12.57 | 85010 |
| 2024-09-10 | 12.66 | $12.52 | 103600 |
| 2024-09-09 | 12.63 | $12.64 | 40800 |
| 2024-09-06 | 12.58 | $12.40 | 60205 |
| 2024-09-05 | 12.56 | $12.46 | 87100 |
| 2024-09-04 | 12.52 | $12.40 | 59300 |
| 2024-09-03 | 12.49 | $12.30 | 48004 |
| 2024-08-30 | 12.47 | $12.41 | 69200 |
| 2024-08-29 | 12.43 | $12.51 | 49805 |
| 2024-08-28 | 12.35 | $12.44 | 50700 |
| 2024-08-27 | 12.27 | $12.58 | 53400 |
| 2024-08-26 | 12.14 | $12.34 | 36149 |
| 2024-08-23 | 12.04 | $12.58 | 71500 |
| 2024-08-22 | 11.88 | $12.32 | 48600 |
| 2024-08-21 | 11.74 | $11.97 | 224500 |
| 2024-08-20 | 11.64 | $11.67 | 54200 |
| 2024-08-19 | 11.60 | $11.58 | 54500 |
| 2024-08-16 | 11.56 | $11.52 | 42535 |
| 2024-08-15 | 11.53 | $11.44 | 47300 |
| 2024-08-14 | 11.51 | $11.36 | 49636 |
| 2024-08-13 | 11.50 | $11.26 | 163515 |
| 2024-08-12 | 11.50 | $11.12 | 68617 |
| 2024-08-09 | 11.54 | $11.10 | 173510 |
| 2024-08-08 | 11.58 | $11.50 | 169600 |
| 2024-08-07 | 11.54 | $11.48 | 205300 |
| 2024-08-06 | 11.50 | $11.12 | 177431 |
| 2024-08-05 | 11.53 | $11.69 | 268900 |
| 2024-08-02 | 11.43 | $11.72 | 112700 |
| 2024-08-01 | 11.31 | $12.30 | 355800 |
| 2024-07-31 | 11.05 | $11.61 | 292200 |
| 2024-07-30 | 10.88 | $11.19 | 590607 |
| 2024-07-29 | 10.78 | $11.08 | 511500 |
| 2024-07-26 | 10.68 | $11.00 | 400000 |
| 2024-07-25 | 10.58 | $10.73 | 177900 |
| 2024-07-24 | 10.52 | $10.64 | 67800 |
| 2024-07-23 | 10.47 | $10.57 | 223800 |
| 2024-07-22 | 10.42 | $10.42 | 124441 |
| 2024-07-19 | 10.40 | $10.34 | 310914 |
| 2024-07-18 | 10.39 | $10.60 | 180826 |
| 2024-07-17 | 10.32 | $10.64 | 178500 |
| 2024-07-16 | 10.23 | $10.44 | 128918 |
| 2024-07-15 | 10.17 | $10.42 | 67806 |
| 2024-07-12 | 10.10 | $10.46 | 136217 |
| 2024-07-11 | 10.01 | $10.33 | 243741 |
| 2024-07-10 | 9.93 | $10.10 | 120148 |
| 2024-07-09 | 9.89 | $10.06 | 351421 |
| 2024-07-08 | 9.85 | $9.99 | 114848 |
| 2024-07-05 | 9.82 | $10.02 | 117047 |
| 2024-07-03 | 9.77 | $9.81 | 51511 |
| 2024-07-02 | 9.77 | $9.82 | 203703 |
| 2024-07-01 | 9.76 | $9.84 | 380842 |
| 2024-06-28 | 9.74 | $9.86 | 203900 |
| 2024-06-27 | 9.72 | $9.92 | 175300 |
| 2024-06-26 | 9.68 | $9.81 | 153410 |
| 2024-06-25 | 9.66 | $9.82 | 240700 |
| 2024-06-24 | 9.64 | $9.75 | 343927 |
| 2024-06-21 | 9.62 | $9.52 | 227510 |
| 2024-06-20 | 9.65 | $9.39 | 134037 |
| 2024-06-18 | 9.72 | $9.49 | 586800 |
| 2024-06-17 | 9.78 | $9.58 | 272400 |
| 2024-06-14 | 9.82 | $9.51 | 261839 |
| 2024-06-13 | 9.89 | $9.59 | 399400 |
| 2024-06-12 | 9.95 | $9.79 | 1.0M |
| 2024-06-11 | 9.98 | $9.97 | 371800 |
| 2024-06-10 | 9.98 | $10.05 | 279635 |
| 2024-06-07 | 9.96 | $10.11 | 111000 |
| 2024-06-06 | 9.92 | $10.15 | 530400 |
| 2024-06-05 | 9.86 | $10.23 | 440701 |
| 2024-06-04 | 9.79 | $10.06 | 691500 |
| 2024-06-03 | 9.73 | $9.90 | 313426 |
| 2024-05-31 | 9.70 | $9.80 | 508631 |
| 2024-05-30 | 9.69 | $9.69 | 628800 |
| 2024-05-29 | 9.70 | $9.65 | 243500 |
| 2024-05-28 | 9.72 | $9.90 | 525500 |
| 2024-05-24 | 9.69 | $9.99 | 410404 |
| 2024-05-23 | 9.63 | $9.86 | 297300 |
| 2024-05-22 | 9.60 | $9.71 | 221100 |
| 2024-05-21 | 9.59 | $9.59 | 178100 |
| 2024-05-20 | 9.61 | $9.64 | 181800 |
| 2024-05-17 | 9.62 | $9.48 | 145800 |
| 2024-05-16 | 9.67 | $9.68 | 241200 |
| 2024-05-15 | 9.68 | $9.80 | 223406 |
| 2024-05-14 | 9.67 | $9.74 | 444700 |
| 2024-05-13 | 9.68 | $9.62 | 419300 |
| 2024-05-10 | 9.71 | $9.72 | 145900 |
| 2024-05-09 | 9.72 | $9.90 | 259604 |
| 2024-05-08 | 9.70 | $9.93 | 148600 |
| 2024-05-07 | 9.68 | $10.05 | 594346 |
| 2024-05-06 | 9.62 | $10.06 | 201935 |
| 2024-05-03 | 9.55 | $10.04 | 257703 |
| 2024-05-02 | 9.48 | $9.97 | 310908 |
| 2024-05-01 | 9.41 | $9.70 | 124500 |
| 2024-04-30 | 9.40 | $9.55 | 262500 |
| 2024-04-29 | 9.41 | $9.63 | 338838 |
| 2024-04-26 | 9.41 | $9.55 | 452047 |
| 2024-04-25 | 9.43 | $9.54 | 500700 |
| 2024-04-24 | 9.46 | $9.47 | 403828 |
| 2024-04-23 | 9.51 | $9.49 | 484942 |
| 2024-04-22 | 9.56 | $9.53 | 694616 |
| 2024-04-19 | 9.62 | $9.50 | 1.0M |
| 2024-04-18 | 9.70 | $9.47 | 518030 |
| 2024-04-17 | 9.80 | $9.46 | 502600 |
| 2024-04-16 | 9.91 | $9.34 | 692432 |
| 2024-04-15 | 10.08 | $9.27 | 501103 |
| 2024-04-12 | 10.29 | $9.55 | 302000 |
| 2024-04-11 | 10.47 | $10.29 | 529600 |
| 2024-04-10 | 10.53 | $10.23 | 196400 |
| 2024-04-09 | 10.61 | $10.47 | 386800 |
| 2024-04-08 | 10.66 | $10.52 | 388102 |
| 2024-04-05 | 10.70 | $10.58 | 301321 |
| 2024-04-04 | 10.74 | $10.58 | 398400 |
| 2024-04-03 | 10.79 | $10.69 | 195531 |
| 2024-04-02 | 10.82 | $10.79 | 368400 |
| 2024-04-01 | 10.83 | $10.77 | 306600 |
| 2024-03-28 | 10.85 | $10.75 | 297000 |
| 2024-03-27 | 10.88 | $10.94 | 224900 |
| 2024-03-26 | 10.87 | $11.06 | 411600 |
| 2024-03-25 | 10.84 | $10.90 | 324900 |
| 2024-03-22 | 10.83 | $11.02 | 253700 |
| 2024-03-21 | 10.80 | $11.07 | 186300 |
| 2024-03-20 | 10.76 | $10.95 | 154507 |
| 2024-03-19 | 10.73 | $10.88 | 271800 |
| 2024-03-18 | 10.72 | $10.85 | 337500 |
| 2024-03-15 | 10.71 | $10.83 | 223218 |
| 2024-03-14 | 10.70 | $10.67 | 165926 |
| 2024-03-13 | 10.73 | $10.69 | 143300 |
| 2024-03-12 | 10.76 | $10.76 | 218091 |
| 2024-03-11 | 10.78 | $10.89 | 684339 |
| 2024-03-08 | 10.77 | $10.61 | 353119 |
| 2024-03-07 | 10.83 | $10.75 | 302138 |
| 2024-03-06 | 10.87 | $10.82 | 358700 |
| 2024-03-05 | 10.89 | $10.80 | 201010 |
| 2024-03-04 | 10.93 | $11.08 | 212500 |
| 2024-03-01 | 10.92 | $11.15 | 208319 |
| 2024-02-29 | 10.89 | $10.93 | 322700 |
| 2024-02-28 | 10.90 | $10.98 | 144300 |
| 2024-02-27 | 10.91 | $10.99 | 220200 |
| 2024-02-26 | 10.92 | $11.03 | 237921 |
| 2024-02-23 | 10.91 | $10.99 | 217124 |
| 2024-02-22 | 10.92 | $10.96 | 168833 |
| 2024-02-21 | 10.94 | $11.12 | 345500 |
| 2024-02-20 | 10.93 | $11.14 | 276032 |
| 2024-02-16 | 10.92 | $11.10 | 174300 |
| 2024-02-15 | 10.91 | $11.05 | 293007 |
| 2024-02-14 | 10.91 | $11.08 | 249700 |
| 2024-02-13 | 10.91 | $10.89 | 432224 |
| 2024-02-12 | 10.95 | $10.82 | 182804 |
| 2024-02-09 | 11.01 | $10.79 | 177732 |
| 2024-02-08 | 11.09 | $10.73 | 309000 |
| 2024-02-07 | 11.20 | $10.92 | 225126 |
| 2024-02-06 | 11.29 | $10.89 | 328246 |
| 2024-02-05 | 11.39 | $11.00 | 638605 |
| 2024-02-02 | 11.50 | $11.35 | 148100 |
| 2024-02-01 | 11.54 | $11.55 | 176300 |
| 2024-01-31 | 11.56 | $11.60 | 157827 |
| 2024-01-30 | 11.56 | $11.57 | 177400 |
| 2024-01-29 | 11.58 | $11.60 | 310200 |
| 2024-01-26 | 11.59 | $11.42 | 156700 |
| 2024-01-25 | 11.64 | $11.44 | 162100 |
| 2024-01-24 | 11.69 | $11.47 | 192013 |
| 2024-01-23 | 11.75 | $11.54 | 284604 |
| 2024-01-22 | 11.81 | $11.57 | 386830 |
| 2024-01-19 | 11.86 | $11.56 | 181105 |
| 2024-01-18 | 11.93 | $11.70 | 528709 |
| 2024-01-17 | 11.98 | $11.73 | 274202 |
| 2024-01-16 | 12.03 | $12.10 | 184903 |
| 2024-01-12 | 12.01 | $12.08 | 91424 |
| 2024-01-11 | 11.99 | $12.10 | 130300 |
| 2024-01-10 | 11.96 | $12.19 | 132900 |
| 2024-01-09 | 11.91 | $12.04 | 254642 |
| 2024-01-08 | 11.89 | $12.28 | 157236 |
| 2024-01-05 | 11.81 | $12.16 | 127000 |
| 2024-01-04 | 11.74 | $12.06 | 265502 |
| 2024-01-03 | 11.68 | $11.76 | 227500 |
| 2024-01-02 | 11.68 | $11.83 | 151322 |
| 2023-12-29 | 11.66 | $11.90 | 152100 |
| 2023-12-28 | 11.62 | $12.07 | 400300 |
| 2023-12-27 | 11.55 | $11.74 | 408519 |
| 2023-12-26 | 11.53 | $11.68 | 174337 |
| 2023-12-22 | 11.53 | $11.72 | 157529 |
| 2023-12-21 | 11.52 | $11.62 | 505313 |
| 2023-12-20 | 11.52 | $11.42 | 205200 |
| 2023-12-19 | 11.58 | $11.54 | 198700 |
| 2023-12-18 | 11.62 | $11.42 | 354200 |
| 2023-12-15 | 11.69 | $11.36 | 215600 |
| 2023-12-14 | 11.78 | $11.61 | 258242 |
| 2023-12-13 | 11.84 | $11.74 | 358136 |
| 2023-12-12 | 11.88 | $11.66 | 390600 |
| 2023-12-11 | 11.95 | $11.88 | 537916 |
| 2023-12-08 | 11.99 | $11.96 | 217808 |
| 2023-12-07 | 12.01 | $12.26 | 1.1M |
| 2023-12-06 | 11.97 | $12.15 | 589110 |
| 2023-12-05 | 11.95 | $12.12 | 319300 |
| 2023-12-04 | 11.94 | $12.10 | 346300 |
| 2023-12-01 | 11.93 | $12.28 | 191640 |
| 2023-11-30 | 11.88 | $12.16 | 358000 |
| 2023-11-29 | 11.86 | $12.10 | 172024 |
| 2023-11-28 | 11.84 | $12.11 | 281700 |
| 2023-11-27 | 11.81 | $12.26 | 211319 |
| 2023-11-24 | 11.76 | $12.16 | 142544 |
| 2023-11-22 | 11.72 | $12.13 | 117303 |
| 2023-11-21 | 11.68 | $12.15 | 291700 |
| 2023-11-20 | 11.63 | $12.28 | 990100 |
| 2023-11-17 | 11.55 | $11.94 | 751100 |
| 2023-11-16 | 11.53 | $11.57 | 187500 |
| 2023-11-15 | 11.59 | $11.65 | 260700 |
| 2023-11-14 | 11.65 | $11.73 | 292729 |
| 2023-11-13 | 11.70 | $11.57 | 586209 |
| 2023-11-10 | 11.80 | $11.78 | 252400 |
| 2023-11-09 | 11.87 | $11.78 | 319248 |
| 2023-11-08 | 11.96 | $11.76 | 417600 |
| 2023-11-07 | 12.07 | $11.83 | 233609 |
| 2023-11-06 | 12.18 | $11.82 | 366200 |
| 2023-11-03 | 12.32 | $12.55 | 265131 |
| 2023-11-02 | 12.34 | $12.37 | 191103 |
| 2023-11-01 | 12.39 | $12.16 | 371500 |
| 2023-10-31 | 12.50 | $12.71 | 677024 |
| 2023-10-30 | 12.52 | $12.56 | 334311 |
| 2023-10-27 | 12.57 | $12.62 | 382600 |
| 2023-10-26 | 12.62 | $12.68 | 306801 |
| 2023-10-25 | 12.67 | $12.88 | 193600 |
| 2023-10-24 | 12.69 | $12.95 | 597800 |
| 2023-10-23 | 12.71 | $12.98 | 354311 |
| 2023-10-20 | 12.72 | $12.46 | 490646 |
| 2023-10-19 | 12.84 | $12.47 | 519526 |
| 2023-10-18 | 12.99 | $12.66 | 200900 |
| 2023-10-17 | 13.12 | $12.81 | 462920 |
| 2023-10-16 | 13.25 | $12.74 | 265300 |
| 2023-10-13 | 13.42 | $13.04 | 290700 |
| 2023-10-12 | 13.55 | $13.49 | 200845 |
| 2023-10-11 | 13.61 | $13.58 | 160544 |
| 2023-10-10 | 13.66 | $13.77 | 283700 |
| 2023-10-09 | 13.69 | $13.72 | 152000 |
| 2023-10-06 | 13.73 | $13.63 | 332500 |
| 2023-10-05 | 13.80 | $13.62 | 180200 |
| 2023-10-04 | 13.88 | $13.51 | 125730 |
| 2023-10-03 | 14.01 | $13.52 | 509900 |
| 2023-10-02 | 14.15 | $13.81 | 252546 |
| 2023-09-29 | 14.26 | $13.85 | 84700 |
| 2023-09-28 | 14.37 | $13.96 | 123539 |
| 2023-09-27 | 14.49 | $14.35 | 93031 |
| 2023-09-26 | 14.54 | $14.22 | 90915 |
| 2023-09-25 | 14.63 | $14.44 | 150124 |
| 2023-09-22 | 14.69 | $14.39 | 169640 |
| 2023-09-21 | 14.77 | $14.31 | 69632 |
| 2023-09-20 | 14.88 | $14.64 | 73632 |
| 2023-09-19 | 14.94 | $14.86 | 148947 |
| 2023-09-18 | 14.96 | $14.91 | 69600 |
| 2023-09-15 | 14.97 | $14.91 | 88000 |
| 2023-09-14 | 14.99 | $14.99 | 74800 |
| 2023-09-13 | 14.99 | $14.82 | 42300 |
| 2023-09-12 | 15.03 | $14.88 | 73531 |
| 2023-09-11 | 15.06 | $14.90 | 103113 |
| 2023-09-08 | 15.10 | $15.00 | 89300 |
| 2023-09-07 | 15.11 | $14.98 | 115405 |
| 2023-09-06 | 15.14 | $15.01 | 246511 |
| 2023-09-05 | 15.16 | $15.05 | 428036 |
| 2023-09-01 | 15.18 | $15.17 | 662900 |
| 2023-08-31 | 15.17 | $15.14 | 49500 |
| 2023-08-30 | 15.17 | $15.05 | 60800 |
| 2023-08-29 | 15.19 | $15.12 | 154307 |
| 2023-08-28 | 15.19 | $15.03 | 83625 |
| 2023-08-25 | 15.22 | $14.98 | 126449 |
| 2023-08-24 | 15.25 | $14.97 | 90000 |
| 2023-08-23 | 15.30 | $15.41 | 104603 |
| 2023-08-22 | 15.26 | $15.25 | 139900 |
| 2023-08-21 | 15.24 | $15.50 | 164600 |
| 2023-08-18 | 15.17 | $15.34 | 119533 |
| 2023-08-17 | 15.12 | $15.33 | 198335 |
| 2023-08-16 | 15.07 | $15.20 | 168200 |
| 2023-08-15 | 15.03 | $15.13 | 224500 |
| 2023-08-14 | 15.00 | $15.38 | 125042 |
| 2023-08-11 | 14.91 | $15.52 | 95500 |
| 2023-08-10 | 14.78 | $15.55 | 96148 |
| 2023-08-09 | 14.62 | $15.12 | 208500 |
| 2023-08-08 | 14.53 | $15.01 | 159200 |
| 2023-08-07 | 14.45 | $15.40 | 213901 |
| 2023-08-04 | 14.27 | $13.92 | 64100 |
| 2023-08-03 | 14.38 | $13.98 | 128614 |
| 2023-08-02 | 14.49 | $14.23 | 182800 |
| 2023-08-01 | 14.58 | $14.47 | 57532 |
| 2023-07-31 | 14.62 | $14.63 | 55700 |
| 2023-07-28 | 14.64 | $14.85 | 77200 |
| 2023-07-27 | 14.62 | $15.05 | 86308 |
| 2023-07-26 | 14.55 | $14.92 | 221108 |
| 2023-07-25 | 14.50 | $14.72 | 243000 |
| 2023-07-24 | 14.49 | $14.79 | 80223 |
| 2023-07-21 | 14.46 | $14.73 | 55000 |
| 2023-07-20 | 14.44 | $14.73 | 85403 |
| 2023-07-19 | 14.42 | $14.76 | 80106 |
| 2023-07-18 | 14.40 | $14.68 | 912649 |
| 2023-07-17 | 14.39 | $14.50 | 324939 |
| 2023-07-14 | 14.41 | $14.40 | 58907 |
| 2023-07-13 | 14.47 | $14.51 | 143900 |
| 2023-07-12 | 14.51 | $14.53 | 57626 |
| 2023-07-11 | 14.56 | $14.55 | 144614 |
| 2023-07-10 | 14.62 | $14.40 | 272300 |
| 2023-07-07 | 14.72 | $14.58 | 378109 |
| 2023-07-06 | 14.80 | $14.27 | 95110 |
| 2023-07-05 | 14.96 | $14.29 | 75948 |
| 2023-07-03 | 15.14 | $14.71 | 26000 |
| 2023-06-30 | 15.27 | $14.87 | 72513 |
| 2023-06-29 | 15.38 | $14.80 | 38009 |
| 2023-06-28 | 15.53 | $15.17 | 42400 |
| 2023-06-27 | 15.63 | $15.02 | 66900 |
| 2023-06-26 | 15.77 | $15.20 | 60936 |
| 2023-06-23 | 15.90 | $15.22 | 41815 |
| 2023-06-22 | 16.05 | $15.45 | 50300 |
| 2023-06-21 | 16.17 | $15.57 | 82000 |
| 2023-06-20 | 16.29 | $15.68 | 28000 |
| 2023-06-16 | 16.40 | $16.15 | 23017 |
| 2023-06-15 | 16.43 | $16.12 | 47317 |
| 2023-06-14 | 16.47 | $16.33 | 23700 |
| 2023-06-13 | 16.47 | $16.42 | 54300 |
| 2023-06-12 | 16.44 | $16.36 | 40621 |
| 2023-06-09 | 16.43 | $16.22 | 29700 |
| 2023-06-08 | 16.44 | $16.10 | 24900 |
| 2023-06-07 | 16.47 | $16.10 | 69505 |
| 2023-06-06 | 16.51 | $16.50 | 52920 |
| 2023-06-05 | 16.47 | $16.33 | 71017 |
| 2023-06-02 | 16.46 | $16.06 | 40400 |
| 2023-06-01 | 16.50 | $16.13 | 40000 |
| 2023-05-31 | 16.53 | $15.77 | 50100 |
| 2023-05-30 | 16.63 | $16.08 | 56030 |
| 2023-05-26 | 16.68 | $16.55 | 39811 |
| 2023-05-25 | 16.64 | $16.79 | 97517 |
| 2023-05-24 | 16.54 | $16.64 | 30900 |
| 2023-05-23 | 16.45 | $16.71 | 52900 |
| 2023-05-22 | 16.33 | $16.64 | 37700 |
| 2023-05-19 | 16.20 | $16.45 | 322606 |
| 2023-05-18 | 16.09 | $16.36 | 316338 |
| 2023-05-17 | 15.98 | $16.43 | 59700 |
| 2023-05-16 | 15.82 | $16.28 | 128449 |
| 2023-05-15 | 15.68 | $16.03 | 122600 |
| 2023-05-12 | 15.56 | $15.80 | 54424 |
| 2023-05-11 | 15.47 | $15.61 | 25000 |
| 2023-05-10 | 15.40 | $15.49 | 24948 |
| 2023-05-09 | 15.34 | $15.55 | 23900 |
| 2023-05-08 | 15.26 | $15.26 | 65911 |
| 2023-05-05 | 15.23 | $15.34 | 21307 |
| 2023-05-04 | 15.17 | $15.28 | 44400 |
| 2023-05-03 | 15.11 | $15.25 | 45715 |
| 2023-05-02 | 15.05 | $15.07 | 35719 |
| 2023-05-01 | 15.02 | $15.26 | 27700 |
| 2023-04-28 | 14.94 | $15.02 | 16233 |
| 2023-04-27 | 14.90 | $14.82 | 27227 |
| 2023-04-26 | 14.89 | $14.84 | 89800 |
| 2023-04-25 | 14.87 | $14.99 | 29400 |
| 2023-04-24 | 14.82 | $14.93 | 27848 |
| 2023-04-21 | 14.77 | $14.88 | 36127 |
| 2023-04-20 | 14.72 | $14.84 | 17339 |
| 2023-04-19 | 14.67 | $14.84 | 27028 |
| 2023-04-18 | 14.61 | $14.96 | 51639 |
| 2023-04-17 | 14.52 | $14.81 | 34239 |
| 2023-04-14 | 14.44 | $14.81 | 49719 |
| 2023-04-13 | 14.35 | $14.61 | 30000 |
| 2023-04-12 | 14.29 | $14.40 | 40117 |
| 2023-04-11 | 14.26 | $14.05 | 94400 |
| 2023-04-10 | 14.29 | $14.40 | 46400 |
| 2023-04-06 | 14.26 | $14.65 | 62729 |
| 2023-04-05 | 14.18 | $14.28 | 27700 |
| 2023-04-04 | 14.15 | $14.43 | 60600 |
| 2023-04-03 | 14.09 | $14.08 | 63000 |
| 2023-03-31 | 14.10 | $14.20 | 44708 |
| 2023-03-30 | 14.08 | $14.19 | 43415 |
| 2023-03-29 | 14.06 | $14.31 | 46400 |
| 2023-03-28 | 14.01 | $14.44 | 82200 |
| 2023-03-27 | 13.93 | $14.19 | 78125 |
| 2023-03-24 | 13.88 | $14.02 | 81200 |
| 2023-03-23 | 13.87 | $13.97 | 70700 |
| 2023-03-22 | 13.87 | $14.11 | 80700 |
| 2023-03-21 | 13.83 | $13.97 | 54240 |
| 2023-03-20 | 13.82 | $13.98 | 77900 |
| 2023-03-17 | 13.81 | $13.88 | 74100 |
| 2023-03-16 | 13.82 | $13.87 | 105000 |
| 2023-03-15 | 13.83 | $13.77 | 121811 |
| 2023-03-14 | 13.87 | $14.04 | 120901 |
| 2023-03-13 | 13.86 | $13.86 | 88600 |
| 2023-03-10 | 13.89 | $13.99 | 92500 |
| 2023-03-09 | 13.89 | $13.99 | 219200 |
| 2023-03-08 | 13.90 | $14.08 | 94344 |
| 2023-03-07 | 13.89 | $13.86 | 123040 |
| 2023-03-06 | 13.92 | $13.93 | 138625 |
| 2023-03-03 | 13.95 | $14.08 | 66433 |
| 2023-03-02 | 13.95 | $13.95 | 144900 |
| 2023-03-01 | 13.99 | $13.93 | 152216 |
| 2023-02-28 | 14.03 | $14.02 | 274000 |
| 2023-02-27 | 14.06 | $14.09 | 148900 |
| 2023-02-24 | 14.09 | $13.92 | 165600 |
| 2023-02-23 | 14.15 | $14.03 | 106137 |
| 2023-02-22 | 14.21 | $13.91 | 98524 |
| 2023-02-21 | 14.30 | $13.98 | 76941 |
| 2023-02-17 | 14.39 | $14.31 | 48338 |
| 2023-02-16 | 14.42 | $14.31 | 51927 |
| 2023-02-15 | 14.47 | $14.37 | 31626 |
| 2023-02-14 | 14.51 | $14.49 | 62828 |
| 2023-02-13 | 14.53 | $14.53 | 65900 |
| 2023-02-10 | 14.54 | $14.56 | 43328 |
| 2023-02-09 | 14.56 | $14.51 | 36939 |
| 2023-02-08 | 14.59 | $14.56 | 43000 |
| 2023-02-07 | 14.61 | $14.54 | 99942 |
| 2023-02-06 | 14.64 | $14.30 | 86300 |
| 2023-02-03 | 14.73 | $14.43 | 25900 |
| 2023-02-02 | 14.80 | $14.69 | 81822 |
| 2023-02-01 | 14.84 | $14.75 | 50004 |
| 2023-01-31 | 14.86 | $14.68 | 89634 |
| 2023-01-30 | 14.91 | $14.64 | 43502 |
| 2023-01-27 | 14.97 | $14.88 | 60626 |
| 2023-01-26 | 14.99 | $15.16 | 23447 |
| 2023-01-25 | 14.96 | $15.17 | 111019 |
| 2023-01-24 | 14.92 | $15.05 | 48616 |
| 2023-01-23 | 14.89 | $15.08 | 98742 |
| 2023-01-20 | 14.86 | $15.26 | 27220 |
| 2023-01-19 | 14.79 | $15.08 | 73100 |
| 2023-01-18 | 14.74 | $15.12 | 311200 |
| 2023-01-17 | 14.67 | $14.76 | 49800 |
| 2023-01-13 | 14.67 | $14.62 | 60200 |
| 2023-01-12 | 14.71 | $14.76 | 45900 |
| 2023-01-11 | 14.72 | $14.36 | 74636 |
| 2023-01-10 | 14.81 | $14.37 | 66600 |
| 2023-01-09 | 14.92 | $14.62 | 88822 |
| 2023-01-06 | 15.00 | $14.58 | 115600 |
| 2023-01-05 | 15.10 | $14.28 | 40200 |
| 2023-01-04 | 15.28 | $14.54 | 64900 |
| 2023-01-03 | 15.43 | $15.22 | 25120 |
| 2022-12-30 | 15.46 | $15.16 | 69200 |
| 2022-12-29 | 15.51 | $15.31 | 51713 |
| 2022-12-28 | 15.53 | $15.03 | 48746 |
| 2022-12-27 | 15.61 | $15.16 | 56500 |
| 2022-12-23 | 15.68 | $15.34 | 33848 |
| 2022-12-22 | 15.73 | $15.40 | 42941 |
| 2022-12-21 | 15.76 | $15.43 | 34137 |
| 2022-12-20 | 15.79 | $15.61 | 49037 |
| 2022-12-19 | 15.79 | $15.35 | 52045 |
| 2022-12-16 | 15.83 | $15.64 | 60900 |
| 2022-12-15 | 15.82 | $15.57 | 25232 |
| 2022-12-14 | 15.83 | $16.05 | 25633 |
| 2022-12-13 | 15.73 | $16.00 | 78200 |
| 2022-12-12 | 15.62 | $15.47 | 34700 |
| 2022-12-09 | 15.60 | $15.61 | 30200 |
| 2022-12-08 | 15.55 | $15.56 | 40500 |
| 2022-12-07 | 15.50 | $15.34 | 41012 |
| 2022-12-06 | 15.48 | $15.16 | 51538 |
| 2022-12-05 | 15.50 | $15.17 | 39200 |
| 2022-12-02 | 15.51 | $15.44 | 24047 |
| 2022-12-01 | 15.46 | $15.57 | 29900 |
| 2022-11-30 | 15.38 | $15.46 | 30404 |
| 2022-11-29 | 15.31 | $15.30 | 37100 |
| 2022-11-28 | 15.25 | $15.40 | 33116 |
| 2022-11-25 | 15.16 | $15.42 | 54200 |
| 2022-11-23 | 15.05 | $15.40 | 20825 |
| 2022-11-22 | 14.93 | $15.21 | 71800 |
| 2022-11-21 | 14.82 | $14.84 | 65727 |
| 2022-11-18 | 14.77 | $15.08 | 55900 |
| 2022-11-17 | 14.66 | $14.73 | 62313 |
| 2022-11-16 | 14.60 | $14.71 | 60400 |
| 2022-11-15 | 14.54 | $15.07 | 73700 |
| 2022-11-14 | 14.38 | $14.59 | 84605 |
| 2022-11-11 | 14.31 | $14.87 | 61100 |
| 2022-11-10 | 14.16 | $14.79 | 107931 |
| 2022-11-09 | 14.00 | $14.05 | 140400 |
| 2022-11-08 | 13.97 | $14.28 | 182113 |
| 2022-11-07 | 13.88 | $14.07 | 169500 |
| 2022-11-04 | 13.83 | $14.14 | 205503 |
| 2022-11-03 | 13.75 | $13.88 | 165617 |
| 2022-11-02 | 13.71 | $13.90 | 97249 |
| 2022-11-01 | 13.66 | $14.05 | 218922 |
| 2022-10-31 | 13.58 | $13.86 | 188520 |
| 2022-10-28 | 13.52 | $13.84 | 62247 |
| 2022-10-27 | 13.45 | $13.74 | 104000 |
| 2022-10-26 | 13.39 | $13.93 | 58111 |
| 2022-10-25 | 13.29 | $13.71 | 213817 |
| 2022-10-24 | 13.21 | $13.33 | 120444 |
| 2022-10-21 | 13.21 | $13.55 | 105000 |
| 2022-10-20 | 13.16 | $13.28 | 137300 |
| 2022-10-19 | 13.15 | $13.20 | 70816 |
| 2022-10-18 | 13.17 | $13.42 | 178134 |
| 2022-10-17 | 13.14 | $13.33 | 167519 |
| 2022-10-14 | 13.13 | $13.33 | 174144 |
| 2022-10-13 | 13.12 | $13.15 | 272433 |
| 2022-10-12 | 13.15 | $13.13 | 174522 |
| 2022-10-11 | 13.19 | $13.18 | 210200 |
| 2022-10-10 | 13.22 | $13.31 | 121000 |
| 2022-10-07 | 13.23 | $13.41 | 161000 |
| 2022-10-06 | 13.23 | $13.43 | 127000 |
| 2022-10-05 | 13.23 | $13.68 | 134029 |
| 2022-10-04 | 13.17 | $13.72 | 434440 |
| 2022-10-03 | 13.10 | $13.39 | 222800 |
| 2022-09-30 | 13.08 | $13.33 | 247600 |
| 2022-09-29 | 13.08 | $13.09 | 521300 |
| 2022-09-28 | 13.14 | $13.12 | 124100 |
| 2022-09-27 | 13.20 | $13.12 | 653200 |
| 2022-09-26 | 13.27 | $13.11 | 263200 |
| 2022-09-23 | 13.36 | $13.09 | 118005 |
| 2022-09-22 | 13.47 | $13.28 | 165539 |
| 2022-09-21 | 13.55 | $13.40 | 96402 |
| 2022-09-20 | 13.63 | $13.64 | 283600 |
| 2022-09-19 | 13.68 | $13.75 | 196200 |
| 2022-09-16 | 13.71 | $13.70 | 152020 |
| 2022-09-15 | 13.76 | $13.77 | 154049 |
| 2022-09-14 | 13.80 | $13.80 | 99900 |
| 2022-09-13 | 13.85 | $13.79 | 216000 |
| 2022-09-12 | 13.91 | $14.13 | 248800 |
| 2022-09-09 | 13.91 | $14.18 | 230100 |
| 2022-09-08 | 13.91 | $13.83 | 263918 |
| 2022-09-07 | 13.97 | $13.67 | 292100 |
| 2022-09-06 | 14.09 | $13.76 | 208800 |
| 2022-09-02 | 14.20 | $14.13 | 113400 |
| 2022-09-01 | 14.26 | $14.20 | 207200 |
| 2022-08-31 | 14.32 | $14.11 | 309100 |
| 2022-08-30 | 14.41 | $14.22 | 241000 |
| 2022-08-29 | 14.48 | $14.22 | 235129 |
| 2022-08-26 | 14.58 | $14.35 | 97700 |
| 2022-08-25 | 14.66 | $14.60 | 80019 |
| 2022-08-24 | 14.71 | $14.40 | 218933 |
| 2022-08-23 | 14.80 | $14.48 | 247300 |
| 2022-08-22 | 14.90 | $14.68 | 283400 |
| 2022-08-19 | 14.97 | $14.69 | 86600 |
| 2022-08-18 | 15.05 | $14.83 | 113843 |
| 2022-08-17 | 15.12 | $15.07 | 43700 |
| 2022-08-16 | 15.14 | $15.20 | 63700 |
| 2022-08-15 | 15.15 | $15.30 | 78100 |
| 2022-08-12 | 15.13 | $15.21 | 111000 |
| 2022-08-11 | 15.13 | $15.15 | 50800 |
| 2022-08-10 | 15.15 | $15.13 | 154000 |
| 2022-08-09 | 15.17 | $14.95 | 214336 |
| 2022-08-08 | 15.24 | $15.11 | 87500 |
| 2022-08-05 | 15.28 | $14.96 | 67700 |
| 2022-08-04 | 15.37 | $14.95 | 40100 |
| 2022-08-03 | 15.47 | $14.84 | 91004 |
| 2022-08-02 | 15.61 | $15.07 | 96200 |
| 2022-08-01 | 15.72 | $15.49 | 69522 |
| 2022-07-29 | 15.77 | $15.57 | 155900 |
| 2022-07-28 | 15.80 | $16.18 | 90528 |
| 2022-07-27 | 15.71 | $15.94 | 106930 |
| 2022-07-26 | 15.66 | $15.66 | 175744 |
| 2022-07-25 | 15.65 | $15.58 | 186619 |
| 2022-07-22 | 15.66 | $15.61 | 34102 |
| 2022-07-21 | 15.67 | $15.66 | 83346 |
| 2022-07-20 | 15.67 | $15.47 | 163845 |
| 2022-07-19 | 15.70 | $15.43 | 143800 |
| 2022-07-18 | 15.75 | $15.70 | 111100 |
| 2022-07-15 | 15.75 | $15.82 | 69111 |
| 2022-07-14 | 15.73 | $15.61 | 58700 |
| 2022-07-13 | 15.74 | $15.77 | 79419 |
| 2022-07-12 | 15.73 | $15.84 | 70300 |
| 2022-07-11 | 15.69 | $15.63 | 79639 |
| 2022-07-08 | 15.70 | $15.73 | 69546 |
| 2022-07-07 | 15.68 | $15.81 | 86200 |
| 2022-07-06 | 15.64 | $15.75 | 89700 |
| 2022-07-05 | 15.61 | $15.60 | 75003 |
| 2022-07-01 | 15.60 | $15.32 | 42430 |
| 2022-06-30 | 15.66 | $15.56 | 44800 |
| 2022-06-29 | 15.67 | $15.75 | 109100 |
| 2022-06-28 | 15.64 | $16.14 | 91200 |
| 2022-06-27 | 15.52 | $15.95 | 81000 |
| 2022-06-24 | 15.43 | $16.20 | 95100 |
| 2022-06-23 | 15.26 | $15.92 | 69700 |
| 2022-06-22 | 15.13 | $15.56 | 153540 |
| 2022-06-21 | 15.06 | $14.99 | 201000 |
| 2022-06-17 | 15.09 | $14.61 | 156600 |
| 2022-06-16 | 15.21 | $14.90 | 120400 |
| 2022-06-15 | 15.29 | $14.98 | 104800 |
| 2022-06-14 | 15.37 | $14.91 | 116700 |
| 2022-06-13 | 15.47 | $15.05 | 187900 |
| 2022-06-10 | 15.56 | $15.30 | 194400 |
| 2022-06-09 | 15.61 | $15.55 | 80840 |
| 2022-06-08 | 15.62 | $15.50 | 65832 |
| 2022-06-07 | 15.64 | $15.65 | 118200 |
| 2022-06-06 | 15.63 | $15.56 | 45100 |
| 2022-06-03 | 15.64 | $15.43 | 78745 |
| 2022-06-02 | 15.67 | $15.56 | 69800 |
| 2022-06-01 | 15.69 | $16.13 | 53800 |
| 2022-05-31 | 15.58 | $15.97 | 73600 |
| 2022-05-27 | 15.49 | $15.96 | 36124 |
| 2022-05-26 | 15.39 | $16.07 | 43200 |
| 2022-05-25 | 15.25 | $15.67 | 37634 |
| 2022-05-24 | 15.17 | $15.58 | 84533 |
| 2022-05-23 | 15.10 | $15.54 | 90900 |
| 2022-05-20 | 15.03 | $15.29 | 43700 |
| 2022-05-19 | 15.00 | $15.31 | 64916 |
| 2022-05-18 | 14.96 | $15.23 | 55430 |
| 2022-05-17 | 14.94 | $15.17 | 124700 |
| 2022-05-16 | 14.92 | $15.11 | 103100 |
| 2022-05-13 | 14.92 | $15.15 | 79330 |
| 2022-05-12 | 14.91 | $15.01 | 89810 |
| 2022-05-11 | 14.92 | $14.87 | 88232 |
| 2022-05-10 | 14.98 | $14.92 | 137900 |
| 2022-05-09 | 15.03 | $14.54 | 260100 |
| 2022-05-06 | 15.18 | $14.94 | 432400 |
| 2022-05-05 | 15.26 | $15.04 | 141200 |
| 2022-05-04 | 15.34 | $15.31 | 112804 |
| 2022-05-03 | 15.38 | $14.97 | 203600 |
| 2022-05-02 | 15.49 | $14.97 | 167700 |
| 2022-04-29 | 15.63 | $15.20 | 82600 |
| 2022-04-28 | 15.74 | $15.26 | 105200 |
| 2022-04-27 | 15.85 | $15.54 | 157026 |
| 2022-04-26 | 15.93 | $15.78 | 136832 |
| 2022-04-25 | 15.97 | $15.87 | 75304 |
| 2022-04-22 | 15.99 | $15.90 | 78607 |
| 2022-04-21 | 16.01 | $16.05 | 63403 |
| 2022-04-20 | 16.01 | $16.04 | 237047 |
| 2022-04-19 | 16.00 | $15.89 | 108800 |
| 2022-04-18 | 16.03 | $15.97 | 47700 |
| 2022-04-14 | 16.05 | $16.45 | 58800 |
| 2022-04-13 | 15.96 | $16.53 | 76900 |
| 2022-04-12 | 15.85 | $16.10 | 79342 |
| 2022-04-11 | 15.81 | $16.70 | 70200 |
| 2022-04-08 | 15.63 | $16.07 | 102644 |
| 2022-04-07 | 15.57 | $16.29 | 184527 |
| 2022-04-06 | 15.44 | $15.25 | 114300 |
| 2022-04-05 | 15.52 | $15.11 | 170531 |
| 2022-04-04 | 15.64 | $15.70 | 129608 |
| 2022-04-01 | 15.66 | $15.10 | 66600 |
| 2022-03-31 | 15.81 | $15.58 | 68500 |
| 2022-03-30 | 15.88 | $15.91 | 48945 |
| 2022-03-29 | 15.90 | $15.95 | 96344 |
| 2022-03-28 | 15.91 | $15.78 | 78700 |
| 2022-03-25 | 15.97 | $16.04 | 73300 |
| 2022-03-24 | 15.97 | $16.11 | 32319 |
| 2022-03-23 | 15.97 | $16.36 | 40900 |
| 2022-03-22 | 15.91 | $16.19 | 121300 |
| 2022-03-21 | 15.88 | $16.12 | 83100 |
| 2022-03-18 | 15.86 | $16.12 | 63200 |
| 2022-03-17 | 15.84 | $16.08 | 69240 |
| 2022-03-16 | 15.83 | $15.89 | 178400 |
| 2022-03-15 | 15.85 | $15.66 | 89046 |
| 2022-03-14 | 15.93 | $16.00 | 113300 |
| 2022-03-11 | 15.96 | $15.69 | 131334 |
| 2022-03-10 | 16.06 | $15.53 | 226521 |
| 2022-03-09 | 16.20 | $15.68 | 441500 |
| 2022-03-08 | 16.34 | $16.06 | 179628 |
| 2022-03-07 | 16.43 | $15.91 | 168100 |
| 2022-03-04 | 16.56 | $15.82 | 71800 |
| 2022-03-03 | 16.73 | $16.17 | 81900 |
| 2022-03-02 | 16.86 | $16.22 | 105300 |
| 2022-03-01 | 16.99 | $16.33 | 79800 |
| 2022-02-28 | 17.13 | $16.68 | 127505 |
| 2022-02-25 | 17.21 | $16.82 | 151200 |
| 2022-02-24 | 17.27 | $16.63 | 52139 |
| 2022-02-23 | 17.38 | $16.98 | 67942 |
| 2022-02-22 | 17.44 | $17.48 | 92000 |
| 2022-02-18 | 17.39 | $17.15 | 85800 |
| 2022-02-17 | 17.41 | $17.40 | 25600 |
| 2022-02-16 | 17.38 | $17.44 | 58900 |
| 2022-02-15 | 17.33 | $17.27 | 62500 |
| 2022-02-14 | 17.31 | $17.07 | 132900 |
| 2022-02-11 | 17.32 | $17.26 | 38846 |
| 2022-02-10 | 17.30 | $17.26 | 114213 |
| 2022-02-09 | 17.27 | $17.64 | 141103 |
| 2022-02-08 | 17.15 | $17.95 | 79300 |
| 2022-02-07 | 16.94 | $17.50 | 86600 |
| 2022-02-04 | 16.80 | $17.31 | 54734 |
| 2022-02-03 | 16.67 | $17.02 | 76812 |
| 2022-02-02 | 16.58 | $17.06 | 32700 |
| 2022-02-01 | 16.47 | $16.27 | 162405 |
| 2022-01-31 | 16.51 | $16.15 | 167034 |
| 2022-01-28 | 16.58 | $16.25 | 65944 |
| 2022-01-27 | 16.63 | $16.21 | 113232 |
| 2022-01-26 | 16.71 | $16.46 | 122200 |
| 2022-01-25 | 16.74 | $17.08 | 74200 |
| 2022-01-24 | 16.65 | $16.85 | 209000 |
| 2022-01-21 | 16.58 | $16.91 | 127900 |
| 2022-01-20 | 16.50 | $16.71 | 78515 |
| 2022-01-19 | 16.44 | $16.68 | 176700 |
| 2022-01-18 | 16.38 | $16.69 | 106108 |
| 2022-01-14 | 16.30 | $16.51 | 73500 |
| 2022-01-13 | 16.25 | $16.46 | 55900 |
| 2022-01-12 | 16.21 | $16.50 | 49000 |
| 2022-01-11 | 16.15 | $16.41 | 83517 |
| 2022-01-10 | 16.09 | $16.05 | 100144 |
| 2022-01-07 | 16.11 | $16.04 | 48505 |
| 2022-01-06 | 16.13 | $16.11 | 60011 |
| 2022-01-05 | 16.14 | $16.34 | 74600 |
| 2022-01-04 | 16.10 | $16.33 | 88831 |
| 2022-01-03 | 16.05 | $16.27 | 43500 |
| 2021-12-31 | 16.02 | $16.27 | 26434 |
| 2021-12-30 | 15.98 | $16.24 | 45726 |
| 2021-12-29 | 15.94 | $16.28 | 45900 |
| 2021-12-28 | 15.88 | $16.14 | 130500 |
| 2021-12-27 | 15.85 | $15.94 | 103820 |
| 2021-12-23 | 15.85 | $16.12 | 62920 |
| 2021-12-22 | 15.82 | $16.20 | 63910 |
| 2021-12-21 | 15.77 | $16.06 | 86614 |
| 2021-12-20 | 15.74 | $16.24 | 97100 |
| 2021-12-17 | 15.67 | $16.02 | 73600 |
| 2021-12-16 | 15.64 | $16.10 | 50900 |
| 2021-12-15 | 15.58 | $15.91 | 88600 |
| 2021-12-14 | 15.56 | $15.78 | 266000 |
| 2021-12-13 | 15.57 | $15.46 | 162000 |
| 2021-12-10 | 15.65 | $15.49 | 110140 |
| 2021-12-09 | 15.74 | $15.71 | 179717 |
| 2021-12-08 | 15.80 | $16.03 | 124343 |
| 2021-12-07 | 15.80 | $15.72 | 185747 |
| 2021-12-06 | 15.88 | $15.59 | 103816 |
| 2021-12-03 | 15.99 | $15.59 | 102306 |
| 2021-12-02 | 16.13 | $15.66 | 165000 |
| 2021-12-01 | 16.27 | $15.28 | 101300 |
| 2021-11-30 | 16.52 | $15.55 | 204000 |
| 2021-11-29 | 16.76 | $16.15 | 120500 |
| 2021-11-26 | 16.90 | $16.33 | 45329 |
| 2021-11-24 | 17.04 | $16.55 | 37912 |
| 2021-11-23 | 17.15 | $16.97 | 34737 |
| 2021-11-22 | 17.19 | $17.04 | 56100 |
| 2021-11-19 | 17.22 | $16.83 | 61800 |
| 2021-11-18 | 17.29 | $16.97 | 84618 |
| 2021-11-17 | 17.36 | $17.07 | 28700 |
| 2021-11-16 | 17.41 | $17.43 | 30340 |
| 2021-11-15 | 17.39 | $17.36 | 52902 |
| 2021-11-12 | 17.38 | $17.42 | 37600 |
| 2021-11-11 | 17.36 | $17.56 | 23900 |
| 2021-11-10 | 17.30 | $17.29 | 41737 |
| 2021-11-09 | 17.30 | $17.31 | 23600 |
| 2021-11-08 | 17.28 | $17.55 | 19200 |
| 2021-11-05 | 17.22 | $17.55 | 41200 |
| 2021-11-04 | 17.14 | $17.36 | 62919 |
| 2021-11-03 | 17.09 | $17.00 | 29138 |
| 2021-11-02 | 17.10 | $16.91 | 20000 |
| 2021-11-01 | 17.14 | $17.14 | 44410 |
| 2021-10-29 | 17.14 | $16.88 | 36600 |
| 2021-10-28 | 17.19 | $17.17 | 27219 |
| 2021-10-27 | 17.18 | $17.16 | 99717 |
| 2021-10-26 | 17.18 | $17.22 | 64539 |
| 2021-10-25 | 17.17 | $17.07 | 66733 |
| 2021-10-22 | 17.18 | $17.21 | 22118 |
| 2021-10-21 | 17.16 | $17.02 | 29649 |
| 2021-10-20 | 17.18 | $17.03 | 52936 |
| 2021-10-19 | 17.21 | $17.03 | 39104 |
| 2021-10-18 | 17.23 | $17.35 | 54500 |
| 2021-10-15 | 17.19 | $17.55 | 43320 |
| 2021-10-14 | 17.11 | $17.30 | 47446 |
| 2021-10-13 | 17.06 | $17.12 | 78300 |
| 2021-10-12 | 17.04 | $17.23 | 43726 |
| 2021-10-11 | 16.99 | $17.29 | 56738 |
| 2021-10-08 | 16.92 | $17.34 | 27406 |
| 2021-10-07 | 16.84 | $17.50 | 54246 |
| 2021-10-06 | 16.70 | $16.64 | 45700 |
| 2021-10-05 | 16.72 | $16.57 | 44342 |
| 2021-10-04 | 16.77 | $16.50 | 91826 |
| 2021-10-01 | 16.83 | $16.62 | 51000 |
| 2021-09-30 | 16.89 | $16.52 | 46716 |
| 2021-09-29 | 16.97 | $16.55 | 48138 |
| 2021-09-28 | 17.05 | $16.70 | 26300 |
| 2021-09-27 | 17.12 | $16.90 | 62441 |
| 2021-09-24 | 17.16 | $17.15 | 39139 |
| 2021-09-23 | 17.16 | $17.10 | 37410 |
| 2021-09-22 | 17.16 | $17.02 | 62800 |
| 2021-09-21 | 17.17 | $17.24 | 44608 |
| 2021-09-20 | 17.14 | $16.95 | 47300 |
| 2021-09-17 | 17.17 | $17.08 | 43900 |
| 2021-09-16 | 17.18 | $17.22 | 33315 |
| 2021-09-15 | 17.15 | $17.00 | 29906 |
| 2021-09-14 | 17.17 | $17.06 | 74213 |
| 2021-09-13 | 17.18 | $17.35 | 27938 |
| 2021-09-10 | 17.12 | $17.16 | 19600 |
| 2021-09-09 | 17.10 | $17.44 | 17711 |
| 2021-09-08 | 17.01 | $17.36 | 67530 |
| 2021-09-07 | 16.93 | $17.39 | 25800 |
| 2021-09-03 | 16.82 | $17.35 | 31000 |
| 2021-09-02 | 16.71 | $16.63 | 27400 |
| 2021-09-01 | 16.72 | $17.12 | 105623 |
| 2021-08-31 | 16.64 | $16.78 | 30815 |
| 2021-08-30 | 16.62 | $16.72 | 39900 |
| 2021-08-27 | 16.61 | $16.79 | 45011 |
| 2021-08-26 | 16.58 | $16.75 | 30510 |
| 2021-08-25 | 16.55 | $16.75 | 16004 |
| 2021-08-24 | 16.52 | $16.98 | 34800 |
| 2021-08-23 | 16.44 | $17.20 | 31342 |
| 2021-08-20 | 16.30 | $16.86 | 134500 |
| 2021-08-19 | 16.22 | $16.78 | 67500 |
| 2021-08-18 | 16.13 | $16.53 | 238503 |
| 2021-08-17 | 16.09 | $16.04 | 91000 |
| 2021-08-16 | 16.14 | $15.94 | 62900 |
| 2021-08-13 | 16.23 | $16.23 | 37600 |
| 2021-08-12 | 16.27 | $16.25 | 32600 |
| 2021-08-11 | 16.32 | $16.34 | 98633 |
| 2021-08-10 | 16.36 | $16.22 | 92203 |
| 2021-08-09 | 16.43 | $16.19 | 33700 |
| 2021-08-06 | 16.52 | $16.17 | 27824 |
| 2021-08-05 | 16.64 | $16.24 | 27000 |
| 2021-08-04 | 16.75 | $16.29 | 32600 |
| 2021-08-03 | 16.88 | $16.42 | 37633 |
| 2021-08-02 | 17.00 | $16.55 | 52300 |
| 2021-07-30 | 17.12 | $15.92 | 30900 |
| 2021-07-29 | 17.38 | $17.36 | 18600 |
| 2021-07-28 | 17.39 | $17.41 | 31910 |
| 2021-07-27 | 17.39 | $17.21 | 71637 |
| 2021-07-26 | 17.43 | $17.43 | 31900 |
| 2021-07-23 | 17.43 | $17.61 | 27600 |
| 2021-07-22 | 17.39 | $17.52 | 21700 |
| 2021-07-21 | 17.36 | $17.51 | 35100 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.21
2026-07-17
Close Price
$13.28
Vol: 244534
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.90
Average
13.30
Maximum
17.52
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.21 | $13.28 | 244534 |
| 2026-07-16 | 13.19 | $13.20 | 182500 |
| 2026-07-15 | 13.19 | $13.14 | 388200 |
| 2026-07-14 | 13.21 | $13.22 | 190849 |
| 2026-07-13 | 13.21 | $13.05 | 161933 |
| 2026-07-10 | 13.26 | $13.23 | 134200 |
| 2026-07-09 | 13.27 | $13.19 | 156109 |
| 2026-07-08 | 13.30 | $13.19 | 127500 |
| 2026-07-07 | 13.33 | $13.36 | 213408 |
| 2026-07-06 | 13.32 | $13.63 | 257437 |
| 2026-07-02 | 13.22 | $13.30 | 194032 |
| 2026-07-01 | 13.20 | $13.04 | 122900 |
| 2026-06-30 | 13.27 | $13.37 | 202645 |
| 2026-06-29 | 13.24 | $13.44 | 172300 |
| 2026-06-26 | 13.20 | $13.34 | 198700 |
| 2026-06-25 | 13.18 | $13.17 | 190600 |
| 2026-06-24 | 13.21 | $13.35 | 214700 |
| 2026-06-23 | 13.19 | $13.16 | 290200 |
| 2026-06-22 | 13.23 | $13.47 | 380311 |
| 2026-06-18 | 13.19 | $13.48 | 213800 |
| 2026-06-17 | 13.14 | $13.30 | 333800 |
| 2026-06-16 | 13.15 | $13.33 | 173200 |
| 2026-06-15 | 13.15 | $13.38 | 250900 |
| 2026-06-12 | 13.14 | $13.42 | 165000 |
| 2026-06-11 | 13.12 | $13.26 | 359706 |
| 2026-06-10 | 13.15 | $13.23 | 152300 |
| 2026-06-09 | 13.21 | $13.25 | 325200 |
| 2026-06-08 | 13.28 | $13.49 | 274000 |
| 2026-06-05 | 13.30 | $13.23 | 189800 |
| 2026-06-04 | 13.42 | $13.51 | 233846 |
| 2026-06-03 | 13.47 | $13.40 | 149100 |
| 2026-06-02 | 13.58 | $13.60 | 223345 |
| 2026-06-01 | 13.66 | $13.49 | 321600 |
| 2026-05-29 | 13.80 | $14.18 | 169105 |
| 2026-05-28 | 13.75 | $13.43 | 225200 |
| 2026-05-27 | 13.94 | $13.41 | 190200 |
| 2026-05-26 | 14.18 | $13.93 | 137112 |
| 2026-05-22 | 14.32 | $14.21 | 123627 |
| 2026-05-21 | 14.39 | $14.43 | 146727 |
| 2026-05-20 | 14.43 | $14.54 | 88100 |
| 2026-05-19 | 14.43 | $14.56 | 331331 |
| 2026-05-18 | 14.44 | $14.52 | 154900 |
| 2026-05-15 | 14.46 | $14.69 | 175100 |
| 2026-05-14 | 14.44 | $14.95 | 149200 |
| 2026-05-13 | 14.34 | $15.04 | 153300 |
| 2026-05-12 | 14.20 | $14.72 | 135000 |
| 2026-05-11 | 14.13 | $14.78 | 185334 |
| 2026-05-08 | 14.03 | $14.67 | 169802 |
| 2026-05-07 | 13.96 | $14.45 | 144500 |
| 2026-05-06 | 13.96 | $14.36 | 145033 |
| 2026-05-05 | 13.99 | $14.04 | 162800 |
| 2026-05-04 | 14.14 | $13.92 | 224048 |
| 2026-05-01 | 14.37 | $13.97 | 90200 |
| 2026-04-30 | 14.65 | $14.30 | 219900 |
| 2026-04-29 | 14.89 | $14.20 | 126600 |
| 2026-04-28 | 15.22 | $14.41 | 232600 |
| 2026-04-27 | 15.56 | $15.05 | 171500 |
| 2026-04-24 | 15.78 | $15.43 | 70400 |
| 2026-04-23 | 15.93 | $15.48 | 216100 |
| 2026-04-22 | 16.09 | $15.64 | 166600 |
| 2026-04-21 | 16.24 | $15.66 | 242900 |
| 2026-04-20 | 16.41 | $16.18 | 106600 |
| 2026-04-17 | 16.46 | $16.32 | 123442 |
| 2026-04-16 | 16.46 | $16.17 | 86600 |
| 2026-04-15 | 16.51 | $16.46 | 79200 |
| 2026-04-14 | 16.48 | $16.02 | 263700 |
| 2026-04-13 | 16.57 | $16.25 | 80700 |
| 2026-04-10 | 16.60 | $16.47 | 96800 |
| 2026-04-09 | 16.57 | $16.45 | 122245 |
| 2026-04-08 | 16.53 | $16.68 | 163700 |
| 2026-04-07 | 16.40 | $16.36 | 108100 |
| 2026-04-06 | 16.34 | $16.39 | 87100 |
| 2026-04-02 | 16.26 | $16.48 | 81812 |
| 2026-04-01 | 16.11 | $16.78 | 189021 |
| 2026-03-31 | 15.84 | $16.22 | 302348 |
| 2026-03-30 | 15.69 | $16.14 | 79034 |
| 2026-03-27 | 15.52 | $16.09 | 277400 |
| 2026-03-26 | 15.33 | $15.78 | 72000 |
| 2026-03-25 | 15.20 | $15.99 | 162415 |
| 2026-03-24 | 14.98 | $15.73 | 104242 |
| 2026-03-23 | 14.79 | $15.21 | 136100 |
| 2026-03-20 | 14.73 | $14.66 | 161725 |
| 2026-03-19 | 14.83 | $14.99 | 237100 |
| 2026-03-18 | 14.86 | $15.07 | 86941 |
| 2026-03-17 | 14.87 | $15.15 | 160814 |
| 2026-03-16 | 14.86 | $14.88 | 131200 |
| 2026-03-13 | 14.94 | $14.66 | 121300 |
| 2026-03-12 | 15.12 | $14.77 | 108800 |
| 2026-03-11 | 15.29 | $15.45 | 94700 |
| 2026-03-10 | 15.30 | $15.33 | 162416 |
| 2026-03-09 | 15.34 | $15.19 | 142000 |
| 2026-03-06 | 15.44 | $14.93 | 151932 |
| 2026-03-05 | 15.65 | $15.01 | 173300 |
| 2026-03-04 | 15.87 | $15.14 | 111522 |
| 2026-03-03 | 16.10 | $15.18 | 167200 |
| 2026-03-02 | 16.36 | $15.64 | 302600 |
| 2026-02-27 | 16.53 | $16.51 | 466300 |
| 2026-02-26 | 16.45 | $16.09 | 340100 |
| 2026-02-25 | 16.48 | $16.32 | 78200 |
| 2026-02-24 | 16.43 | $16.20 | 84600 |
| 2026-02-23 | 16.41 | $15.96 | 97412 |
| 2026-02-20 | 16.44 | $15.93 | 81900 |
| 2026-02-19 | 16.48 | $16.19 | 81721 |
| 2026-02-18 | 16.43 | $16.20 | 272000 |
| 2026-02-17 | 16.36 | $15.90 | 114000 |
| 2026-02-13 | 16.36 | $16.49 | 93300 |
| 2026-02-12 | 16.16 | $16.06 | 141401 |
| 2026-02-11 | 16.04 | $16.56 | 128100 |
| 2026-02-10 | 15.72 | $16.38 | 342108 |
| 2026-02-09 | 15.38 | $16.20 | 224110 |
| 2026-02-06 | 15.02 | $15.74 | 73019 |
| 2026-02-05 | 14.71 | $15.50 | 596500 |
| 2026-02-04 | 14.41 | $15.35 | 147500 |
| 2026-02-03 | 14.08 | $14.11 | 118200 |
| 2026-02-02 | 14.08 | $13.94 | 117039 |
| 2026-01-30 | 14.12 | $13.86 | 94738 |
| 2026-01-29 | 14.20 | $13.91 | 80600 |
| 2026-01-28 | 14.28 | $13.90 | 104400 |
| 2026-01-27 | 14.38 | $14.37 | 349026 |
| 2026-01-26 | 14.35 | $14.38 | 90100 |
| 2026-01-23 | 14.30 | $14.33 | 102601 |
| 2026-01-22 | 14.25 | $14.15 | 80349 |
| 2026-01-21 | 14.25 | $14.03 | 136222 |
| 2026-01-20 | 14.28 | $13.99 | 100100 |
| 2026-01-16 | 14.32 | $14.08 | 164400 |
| 2026-01-15 | 14.33 | $14.22 | 74219 |
| 2026-01-14 | 14.30 | $14.50 | 54000 |
| 2026-01-13 | 14.17 | $14.22 | 61723 |
| 2026-01-12 | 14.10 | $14.42 | 95700 |
| 2026-01-09 | 13.94 | $14.27 | 56830 |
| 2026-01-08 | 13.78 | $14.15 | 64900 |
| 2026-01-07 | 13.63 | $13.84 | 96100 |
| 2026-01-06 | 13.53 | $13.48 | 72134 |
| 2026-01-05 | 13.53 | $13.61 | 81400 |
| 2026-01-02 | 13.48 | $13.32 | 109702 |
| 2025-12-31 | 13.51 | $13.29 | 37708 |
| 2025-12-30 | 13.56 | $13.36 | 70000 |
| 2025-12-29 | 13.58 | $13.43 | 117635 |
| 2025-12-26 | 13.59 | $13.39 | 53735 |
| 2025-12-24 | 13.60 | $13.40 | 24528 |
| 2025-12-23 | 13.61 | $13.46 | 82100 |
| 2025-12-22 | 13.60 | $13.22 | 135900 |
| 2025-12-19 | 13.65 | $13.45 | 122009 |
| 2025-12-18 | 13.64 | $13.55 | 70000 |
| 2025-12-17 | 13.58 | $13.43 | 97300 |
| 2025-12-16 | 13.54 | $13.65 | 127505 |
| 2025-12-15 | 13.41 | $13.58 | 285600 |
| 2025-12-12 | 13.27 | $13.08 | 288700 |
| 2025-12-11 | 13.25 | $13.21 | 361600 |
| 2025-12-10 | 13.17 | $13.24 | 69800 |
| 2025-12-09 | 13.07 | $12.88 | 54100 |
| 2025-12-08 | 13.05 | $12.78 | 38800 |
| 2025-12-05 | 13.05 | $12.88 | 54800 |
| 2025-12-04 | 13.00 | $12.74 | 61336 |
| 2025-12-03 | 12.99 | $12.73 | 59907 |
| 2025-12-02 | 12.97 | $12.80 | 122500 |
| 2025-12-01 | 12.91 | $12.72 | 210205 |
| 2025-11-28 | 12.86 | $12.55 | 26419 |
| 2025-11-26 | 12.84 | $12.70 | 74900 |
| 2025-11-25 | 12.75 | $12.72 | 128000 |
| 2025-11-24 | 12.64 | $12.60 | 124400 |
| 2025-11-21 | 12.53 | $12.56 | 85030 |
| 2025-11-20 | 12.40 | $12.43 | 96528 |
| 2025-11-19 | 12.27 | $12.23 | 100200 |
| 2025-11-18 | 12.17 | $12.18 | 75935 |
| 2025-11-17 | 12.05 | $12.14 | 92947 |
| 2025-11-14 | 11.92 | $12.26 | 51600 |
| 2025-11-13 | 11.71 | $11.97 | 65400 |
| 2025-11-12 | 11.55 | $11.99 | 74600 |
| 2025-11-11 | 11.33 | $11.64 | 50220 |
| 2025-11-10 | 11.18 | $11.41 | 190410 |
| 2025-11-07 | 11.06 | $11.43 | 53036 |
| 2025-11-06 | 10.91 | $11.32 | 74700 |
| 2025-11-05 | 10.76 | $11.09 | 68700 |
| 2025-11-04 | 10.65 | $11.00 | 114340 |
| 2025-11-03 | 10.55 | $10.81 | 113302 |
| 2025-10-31 | 10.48 | $10.44 | 288000 |
| 2025-10-30 | 10.52 | $10.90 | 210300 |
| 2025-10-29 | 10.43 | $10.28 | 117135 |
| 2025-10-28 | 10.51 | $10.54 | 106800 |
| 2025-10-27 | 10.53 | $10.65 | 73325 |
| 2025-10-24 | 10.52 | $10.59 | 238200 |
| 2025-10-23 | 10.53 | $10.71 | 130300 |
| 2025-10-22 | 10.51 | $10.70 | 203435 |
| 2025-10-21 | 10.49 | $10.65 | 91400 |
| 2025-10-20 | 10.49 | $10.78 | 52128 |
| 2025-10-17 | 10.44 | $10.67 | 71510 |
| 2025-10-16 | 10.43 | $10.50 | 95600 |
| 2025-10-15 | 10.47 | $10.47 | 139438 |
| 2025-10-14 | 10.54 | $10.48 | 139800 |
| 2025-10-13 | 10.62 | $10.50 | 117023 |
| 2025-10-10 | 10.71 | $10.46 | 86707 |
| 2025-10-09 | 10.84 | $10.87 | 199400 |
| 2025-10-08 | 10.87 | $10.81 | 52200 |
| 2025-10-07 | 10.93 | $10.92 | 65500 |
| 2025-10-06 | 10.97 | $11.09 | 85725 |
| 2025-10-03 | 10.96 | $11.02 | 50500 |
| 2025-10-02 | 10.98 | $11.14 | 96100 |
| 2025-10-01 | 10.97 | $11.02 | 128400 |
| 2025-09-30 | 10.99 | $10.88 | 378035 |
| 2025-09-29 | 11.06 | $10.80 | 611600 |
| 2025-09-26 | 11.18 | $11.05 | 126200 |
| 2025-09-25 | 11.25 | $11.07 | 66000 |
| 2025-09-24 | 11.32 | $11.19 | 56200 |
| 2025-09-23 | 11.37 | $11.28 | 115300 |
| 2025-09-22 | 11.40 | $11.35 | 80200 |
| 2025-09-19 | 11.42 | $11.24 | 109200 |
| 2025-09-18 | 11.47 | $11.56 | 208426 |
| 2025-09-17 | 11.43 | $11.23 | 55112 |
| 2025-09-16 | 11.49 | $11.42 | 53328 |
| 2025-09-15 | 11.49 | $11.41 | 134405 |
| 2025-09-12 | 11.50 | $11.45 | 89725 |
| 2025-09-11 | 11.49 | $11.49 | 43100 |
| 2025-09-10 | 11.47 | $11.37 | 44025 |
| 2025-09-09 | 11.48 | $11.47 | 87614 |
| 2025-09-08 | 11.45 | $11.71 | 61300 |
| 2025-09-05 | 11.34 | $11.48 | 49700 |
| 2025-09-04 | 11.27 | $11.30 | 42002 |
| 2025-09-03 | 11.25 | $11.20 | 63605 |
| 2025-09-02 | 11.25 | $11.09 | 61846 |
| 2025-08-29 | 11.28 | $10.95 | 56200 |
| 2025-08-28 | 11.35 | $11.05 | 77100 |
| 2025-08-27 | 11.42 | $10.96 | 91500 |
| 2025-08-26 | 11.51 | $11.03 | 62027 |
| 2025-08-25 | 11.60 | $11.26 | 136500 |
| 2025-08-22 | 11.63 | $11.49 | 211500 |
| 2025-08-21 | 11.59 | $11.31 | 154914 |
| 2025-08-20 | 11.59 | $11.49 | 40008 |
| 2025-08-19 | 11.53 | $11.52 | 201537 |
| 2025-08-18 | 11.43 | $11.37 | 92700 |
| 2025-08-15 | 11.35 | $11.29 | 50534 |
| 2025-08-14 | 11.27 | $11.18 | 57500 |
| 2025-08-13 | 11.21 | $11.22 | 142300 |
| 2025-08-12 | 11.11 | $11.22 | 141900 |
| 2025-08-11 | 10.98 | $10.96 | 94800 |
| 2025-08-08 | 10.89 | $10.97 | 64800 |
| 2025-08-07 | 10.78 | $10.85 | 119722 |
| 2025-08-06 | 10.68 | $10.78 | 40747 |
| 2025-08-05 | 10.57 | $10.68 | 113734 |
| 2025-08-04 | 10.46 | $10.61 | 139820 |
| 2025-08-01 | 10.35 | $10.57 | 268036 |
| 2025-07-31 | 10.22 | $10.34 | 175049 |
| 2025-07-30 | 10.13 | $10.35 | 136910 |
| 2025-07-29 | 10.02 | $10.07 | 186112 |
| 2025-07-28 | 9.97 | $9.95 | 68447 |
| 2025-07-25 | 9.94 | $9.96 | 51632 |
| 2025-07-24 | 9.90 | $10.06 | 59006 |
| 2025-07-23 | 9.82 | $10.14 | 103928 |
| 2025-07-22 | 9.70 | $9.69 | 193825 |
| 2025-07-21 | 9.69 | $9.77 | 109600 |
| 2025-07-18 | 9.65 | $9.69 | 83023 |
| 2025-07-17 | 9.62 | $9.73 | 114340 |
| 2025-07-16 | 9.58 | $9.64 | 652149 |
| 2025-07-15 | 9.56 | $9.66 | 314739 |
| 2025-07-14 | 9.53 | $9.82 | 1.1M |
| 2025-07-11 | 9.44 | $9.51 | 400348 |
| 2025-07-10 | 9.43 | $9.41 | 132948 |
| 2025-07-09 | 9.45 | $9.46 | 104900 |
| 2025-07-08 | 9.46 | $9.29 | 123633 |
| 2025-07-07 | 9.52 | $9.36 | 189843 |
| 2025-07-03 | 9.58 | $9.60 | 41100 |
| 2025-07-02 | 9.58 | $9.65 | 84911 |
| 2025-07-01 | 9.56 | $9.61 | 101900 |
| 2025-06-30 | 9.55 | $9.75 | 101700 |
| 2025-06-27 | 9.49 | $9.66 | 94900 |
| 2025-06-26 | 9.45 | $9.56 | 96528 |
| 2025-06-25 | 9.43 | $9.45 | 105700 |
| 2025-06-24 | 9.44 | $9.57 | 204531 |
| 2025-06-23 | 9.43 | $9.29 | 260945 |
| 2025-06-20 | 9.49 | $9.23 | 327500 |
| 2025-06-18 | 9.59 | $9.44 | 156300 |
| 2025-06-17 | 9.65 | $9.47 | 115025 |
| 2025-06-16 | 9.71 | $9.55 | 124813 |
| 2025-06-13 | 9.76 | $9.63 | 81803 |
| 2025-06-12 | 9.79 | $9.79 | 336500 |
| 2025-06-11 | 9.78 | $9.76 | 92130 |
| 2025-06-10 | 9.78 | $9.76 | 80600 |
| 2025-06-09 | 9.77 | $9.71 | 110606 |
| 2025-06-06 | 9.78 | $9.65 | 160232 |
| 2025-06-05 | 9.81 | $9.66 | 181300 |
| 2025-06-04 | 9.83 | $9.87 | 59000 |
| 2025-06-03 | 9.80 | $9.93 | 167700 |
| 2025-06-02 | 9.74 | $9.92 | 79512 |
| 2025-05-30 | 9.67 | $9.83 | 175835 |
| 2025-05-29 | 9.60 | $9.70 | 103211 |
| 2025-05-28 | 9.57 | $9.64 | 103900 |
| 2025-05-27 | 9.55 | $9.78 | 89709 |
| 2025-05-23 | 9.48 | $9.69 | 70100 |
| 2025-05-22 | 9.42 | $9.62 | 129026 |
| 2025-05-21 | 9.38 | $9.49 | 70200 |
| 2025-05-20 | 9.37 | $9.37 | 104600 |
| 2025-05-19 | 9.39 | $9.43 | 147300 |
| 2025-05-16 | 9.40 | $9.38 | 129900 |
| 2025-05-15 | 9.43 | $9.15 | 173800 |
| 2025-05-14 | 9.55 | $9.12 | 93800 |
| 2025-05-13 | 9.70 | $9.23 | 207000 |
| 2025-05-12 | 9.84 | $9.44 | 512300 |
| 2025-05-09 | 9.95 | $9.58 | 76146 |
| 2025-05-08 | 10.04 | $9.66 | 119542 |
| 2025-05-07 | 10.12 | $9.93 | 174944 |
| 2025-05-06 | 10.12 | $10.09 | 75900 |
| 2025-05-05 | 10.08 | $10.15 | 94047 |
| 2025-05-02 | 10.00 | $10.10 | 79900 |
| 2025-05-01 | 9.91 | $9.91 | 134900 |
| 2025-04-30 | 9.87 | $9.91 | 67200 |
| 2025-04-29 | 9.81 | $10.08 | 77003 |
| 2025-04-28 | 9.69 | $10.06 | 91838 |
| 2025-04-25 | 9.54 | $10.07 | 152800 |
| 2025-04-24 | 9.35 | $9.57 | 207544 |
| 2025-04-23 | 9.29 | $9.54 | 113328 |
| 2025-04-22 | 9.22 | $9.65 | 268500 |
| 2025-04-21 | 9.10 | $9.42 | 275223 |
| 2025-04-17 | 9.03 | $9.35 | 169535 |
| 2025-04-16 | 8.97 | $9.21 | 140803 |
| 2025-04-15 | 8.95 | $9.28 | 414510 |
| 2025-04-14 | 8.90 | $9.13 | 436829 |
| 2025-04-11 | 8.90 | $8.88 | 719400 |
| 2025-04-10 | 8.98 | $8.94 | 760749 |
| 2025-04-09 | 9.06 | $9.01 | 790600 |
| 2025-04-08 | 9.14 | $8.91 | 687509 |
| 2025-04-07 | 9.28 | $8.86 | 523600 |
| 2025-04-04 | 9.46 | $9.19 | 261300 |
| 2025-04-03 | 9.59 | $9.22 | 173100 |
| 2025-04-02 | 9.73 | $9.34 | 81500 |
| 2025-04-01 | 9.87 | $9.73 | 110806 |
| 2025-03-31 | 9.91 | $9.66 | 122846 |
| 2025-03-28 | 9.98 | $9.93 | 72542 |
| 2025-03-27 | 9.99 | $9.90 | 72837 |
| 2025-03-26 | 10.00 | $9.89 | 53500 |
| 2025-03-25 | 10.02 | $9.99 | 80100 |
| 2025-03-24 | 10.01 | $10.00 | 89200 |
| 2025-03-21 | 9.99 | $9.99 | 109018 |
| 2025-03-20 | 9.97 | $9.87 | 89928 |
| 2025-03-19 | 9.98 | $10.01 | 75500 |
| 2025-03-18 | 9.95 | $9.96 | 76200 |
| 2025-03-17 | 9.93 | $9.96 | 80800 |
| 2025-03-14 | 9.90 | $9.89 | 52200 |
| 2025-03-13 | 9.88 | $9.83 | 121800 |
| 2025-03-12 | 9.88 | $9.85 | 170400 |
| 2025-03-11 | 9.87 | $9.72 | 112300 |
| 2025-03-10 | 9.90 | $9.85 | 93003 |
| 2025-03-07 | 9.89 | $9.86 | 82510 |
| 2025-03-06 | 9.87 | $9.87 | 79000 |
| 2025-03-05 | 9.85 | $9.90 | 111931 |
| 2025-03-04 | 9.81 | $9.69 | 84748 |
| 2025-03-03 | 9.83 | $9.72 | 99400 |
| 2025-02-28 | 9.84 | $9.71 | 89300 |
| 2025-02-27 | 9.85 | $9.77 | 110213 |
| 2025-02-26 | 9.84 | $9.96 | 56013 |
| 2025-02-25 | 9.78 | $9.93 | 179000 |
| 2025-02-24 | 9.70 | $9.73 | 146500 |
| 2025-02-21 | 9.67 | $9.73 | 113527 |
| 2025-02-20 | 9.64 | $9.67 | 96545 |
| 2025-02-19 | 9.61 | $9.59 | 101232 |
| 2025-02-18 | 9.61 | $9.66 | 132218 |
| 2025-02-14 | 9.58 | $9.77 | 94114 |
| 2025-02-13 | 9.51 | $9.73 | 357136 |
| 2025-02-12 | 9.44 | $9.35 | 501900 |
| 2025-02-11 | 9.48 | $9.53 | 211118 |
| 2025-02-10 | 9.46 | $9.54 | 496800 |
| 2025-02-07 | 9.44 | $9.40 | 612100 |
| 2025-02-06 | 9.46 | $9.37 | 256916 |
| 2025-02-05 | 9.50 | $9.30 | 283000 |
| 2025-02-04 | 9.57 | $9.15 | 197200 |
| 2025-02-03 | 9.70 | $9.52 | 153300 |
| 2025-01-31 | 9.74 | $9.68 | 94828 |
| 2025-01-30 | 9.74 | $9.89 | 176700 |
| 2025-01-29 | 9.68 | $9.78 | 78100 |
| 2025-01-28 | 9.63 | $9.84 | 156000 |
| 2025-01-27 | 9.56 | $9.77 | 281908 |
| 2025-01-24 | 9.49 | $9.60 | 228500 |
| 2025-01-23 | 9.47 | $9.44 | 211519 |
| 2025-01-22 | 9.49 | $9.45 | 476421 |
| 2025-01-21 | 9.51 | $9.52 | 536100 |
| 2025-01-17 | 9.52 | $9.54 | 161900 |
| 2025-01-16 | 9.53 | $9.63 | 343500 |
| 2025-01-15 | 9.51 | $9.70 | 150800 |
| 2025-01-14 | 9.47 | $9.54 | 487929 |
| 2025-01-13 | 9.47 | $9.48 | 322349 |
| 2025-01-10 | 9.49 | $9.47 | 241500 |
| 2025-01-08 | 9.53 | $9.55 | 272400 |
| 2025-01-07 | 9.55 | $9.65 | 302000 |
| 2025-01-06 | 9.55 | $9.68 | 430227 |
| 2025-01-03 | 9.54 | $9.66 | 274603 |
| 2025-01-02 | 9.54 | $9.62 | 114000 |
| 2024-12-31 | 9.56 | $9.66 | 170000 |
| 2024-12-30 | 9.57 | $9.69 | 428500 |
| 2024-12-27 | 9.58 | $9.67 | 369700 |
| 2024-12-26 | 9.60 | $9.65 | 413132 |
| 2024-12-24 | 9.64 | $9.65 | 253900 |
| 2024-12-23 | 9.69 | $9.64 | 549414 |
| 2024-12-20 | 9.75 | $9.79 | 375500 |
| 2024-12-19 | 9.79 | $9.65 | 383000 |
| 2024-12-18 | 9.89 | $9.65 | 324200 |
| 2024-12-17 | 10.02 | $9.82 | 440200 |
| 2024-12-16 | 10.12 | $9.85 | 659100 |
| 2024-12-13 | 10.23 | $10.08 | 324043 |
| 2024-12-12 | 10.30 | $10.28 | 221800 |
| 2024-12-11 | 10.33 | $10.34 | 243200 |
| 2024-12-10 | 10.34 | $10.33 | 393300 |
| 2024-12-09 | 10.37 | $10.44 | 239205 |
| 2024-12-06 | 10.36 | $10.52 | 394200 |
| 2024-12-05 | 10.34 | $10.56 | 176036 |
| 2024-12-04 | 10.30 | $10.63 | 99102 |
| 2024-12-03 | 10.23 | $10.80 | 466107 |
| 2024-12-02 | 10.09 | $10.54 | 260318 |
| 2024-11-29 | 10.02 | $10.38 | 52500 |
| 2024-11-27 | 9.98 | $10.29 | 181212 |
| 2024-11-26 | 9.97 | $10.17 | 306746 |
| 2024-11-25 | 10.01 | $10.14 | 275700 |
| 2024-11-22 | 10.07 | $10.09 | 150540 |
| 2024-11-21 | 10.17 | $10.13 | 365300 |
| 2024-11-20 | 10.28 | $10.07 | 326908 |
| 2024-11-19 | 10.45 | $10.07 | 355404 |
| 2024-11-18 | 10.66 | $10.43 | 218948 |
| 2024-11-15 | 10.81 | $10.70 | 300400 |
| 2024-11-14 | 10.90 | $10.70 | 154500 |
| 2024-11-13 | 11.03 | $10.74 | 288300 |
| 2024-11-12 | 11.17 | $10.92 | 155500 |
| 2024-11-11 | 11.28 | $11.21 | 248200 |
| 2024-11-08 | 11.34 | $11.17 | 176900 |
| 2024-11-07 | 11.42 | $11.30 | 167448 |
| 2024-11-06 | 11.48 | $11.17 | 46434 |
| 2024-11-05 | 11.59 | $11.40 | 94100 |
| 2024-11-04 | 11.65 | $11.71 | 88138 |
| 2024-11-01 | 11.64 | $11.66 | 51601 |
| 2024-10-31 | 11.63 | $11.68 | 44631 |
| 2024-10-30 | 11.62 | $12.30 | 83900 |
| 2024-10-29 | 11.41 | $11.64 | 120900 |
| 2024-10-28 | 11.36 | $11.28 | 64000 |
| 2024-10-25 | 11.42 | $11.34 | 66800 |
| 2024-10-24 | 11.48 | $11.52 | 104500 |
| 2024-10-23 | 11.49 | $11.44 | 59832 |
| 2024-10-22 | 11.54 | $11.67 | 62700 |
| 2024-10-21 | 11.52 | $11.77 | 75700 |
| 2024-10-18 | 11.48 | $11.73 | 95225 |
| 2024-10-17 | 11.43 | $11.53 | 77920 |
| 2024-10-16 | 11.44 | $11.41 | 56200 |
| 2024-10-15 | 11.50 | $11.47 | 64200 |
| 2024-10-14 | 11.55 | $11.68 | 45800 |
| 2024-10-11 | 11.55 | $11.71 | 89446 |
| 2024-10-10 | 11.54 | $11.84 | 139400 |
| 2024-10-09 | 11.50 | $11.65 | 144424 |
| 2024-10-08 | 11.50 | $11.72 | 95700 |
| 2024-10-07 | 11.49 | $11.71 | 67846 |
| 2024-10-04 | 11.49 | $11.65 | 47600 |
| 2024-10-03 | 11.50 | $11.60 | 59400 |
| 2024-10-02 | 11.54 | $11.45 | 104811 |
| 2024-10-01 | 11.64 | $11.38 | 153421 |
| 2024-09-30 | 11.78 | $11.48 | 60000 |
| 2024-09-27 | 11.93 | $11.87 | 33235 |
| 2024-09-26 | 11.98 | $11.92 | 39300 |
| 2024-09-25 | 12.04 | $11.95 | 36105 |
| 2024-09-24 | 12.10 | $11.96 | 37000 |
| 2024-09-23 | 12.17 | $12.17 | 36000 |
| 2024-09-20 | 12.19 | $12.09 | 36600 |
| 2024-09-19 | 12.23 | $12.15 | 50500 |
| 2024-09-18 | 12.27 | $12.19 | 308600 |
| 2024-09-17 | 12.30 | $11.90 | 59715 |
| 2024-09-16 | 12.43 | $12.08 | 75508 |
| 2024-09-13 | 12.53 | $12.01 | 116500 |
| 2024-09-12 | 12.66 | $12.47 | 323717 |
| 2024-09-11 | 12.68 | $12.57 | 85010 |
| 2024-09-10 | 12.66 | $12.52 | 103600 |
| 2024-09-09 | 12.65 | $12.64 | 40800 |
| 2024-09-06 | 12.60 | $12.40 | 60205 |
| 2024-09-05 | 12.60 | $12.46 | 87100 |
| 2024-09-04 | 12.58 | $12.40 | 59300 |
| 2024-09-03 | 12.57 | $12.30 | 48004 |
| 2024-08-30 | 12.58 | $12.41 | 69200 |
| 2024-08-29 | 12.55 | $12.51 | 49805 |
| 2024-08-28 | 12.48 | $12.44 | 50700 |
| 2024-08-27 | 12.40 | $12.58 | 53400 |
| 2024-08-26 | 12.26 | $12.34 | 36149 |
| 2024-08-23 | 12.15 | $12.58 | 71500 |
| 2024-08-22 | 11.94 | $12.32 | 48600 |
| 2024-08-21 | 11.76 | $11.97 | 224500 |
| 2024-08-20 | 11.64 | $11.67 | 54200 |
| 2024-08-19 | 11.59 | $11.58 | 54500 |
| 2024-08-16 | 11.56 | $11.52 | 42535 |
| 2024-08-15 | 11.53 | $11.44 | 47300 |
| 2024-08-14 | 11.52 | $11.36 | 49636 |
| 2024-08-13 | 11.53 | $11.26 | 163515 |
| 2024-08-12 | 11.56 | $11.12 | 68617 |
| 2024-08-09 | 11.64 | $11.10 | 173510 |
| 2024-08-08 | 11.74 | $11.50 | 169600 |
| 2024-08-07 | 11.73 | $11.48 | 205300 |
| 2024-08-06 | 11.71 | $11.12 | 177431 |
| 2024-08-05 | 11.80 | $11.69 | 268900 |
| 2024-08-02 | 11.72 | $11.72 | 112700 |
| 2024-08-01 | 11.60 | $12.30 | 355800 |
| 2024-07-31 | 11.26 | $11.61 | 292200 |
| 2024-07-30 | 11.06 | $11.19 | 590607 |
| 2024-07-29 | 10.94 | $11.08 | 511500 |
| 2024-07-26 | 10.83 | $11.00 | 400000 |
| 2024-07-25 | 10.71 | $10.73 | 177900 |
| 2024-07-24 | 10.65 | $10.64 | 67800 |
| 2024-07-23 | 10.60 | $10.57 | 223800 |
| 2024-07-22 | 10.56 | $10.42 | 124441 |
| 2024-07-19 | 10.55 | $10.34 | 310914 |
| 2024-07-18 | 10.56 | $10.60 | 180826 |
| 2024-07-17 | 10.48 | $10.64 | 178500 |
| 2024-07-16 | 10.38 | $10.44 | 128918 |
| 2024-07-15 | 10.31 | $10.42 | 67806 |
| 2024-07-12 | 10.23 | $10.46 | 136217 |
| 2024-07-11 | 10.11 | $10.33 | 243741 |
| 2024-07-10 | 10.01 | $10.10 | 120148 |
| 2024-07-09 | 9.96 | $10.06 | 351421 |
| 2024-07-08 | 9.91 | $9.99 | 114848 |
| 2024-07-05 | 9.87 | $10.02 | 117047 |
| 2024-07-03 | 9.81 | $9.81 | 51511 |
| 2024-07-02 | 9.80 | $9.82 | 203703 |
| 2024-07-01 | 9.79 | $9.84 | 380842 |
| 2024-06-28 | 9.77 | $9.86 | 203900 |
| 2024-06-27 | 9.74 | $9.92 | 175300 |
| 2024-06-26 | 9.68 | $9.81 | 153410 |
| 2024-06-25 | 9.65 | $9.82 | 240700 |
| 2024-06-24 | 9.60 | $9.75 | 343927 |
| 2024-06-21 | 9.57 | $9.52 | 227510 |
| 2024-06-20 | 9.61 | $9.39 | 134037 |
| 2024-06-18 | 9.70 | $9.49 | 586800 |
| 2024-06-17 | 9.78 | $9.58 | 272400 |
| 2024-06-14 | 9.85 | $9.51 | 261839 |
| 2024-06-13 | 9.95 | $9.59 | 399400 |
| 2024-06-12 | 10.05 | $9.79 | 1.0M |
| 2024-06-11 | 10.11 | $9.97 | 371800 |
| 2024-06-10 | 10.12 | $10.05 | 279635 |
| 2024-06-07 | 10.10 | $10.11 | 111000 |
| 2024-06-06 | 10.06 | $10.15 | 530400 |
| 2024-06-05 | 10.00 | $10.23 | 440701 |
| 2024-06-04 | 9.90 | $10.06 | 691500 |
| 2024-06-03 | 9.83 | $9.90 | 313426 |
| 2024-05-31 | 9.79 | $9.80 | 508631 |
| 2024-05-30 | 9.78 | $9.69 | 628800 |
| 2024-05-29 | 9.80 | $9.65 | 243500 |
| 2024-05-28 | 9.83 | $9.90 | 525500 |
| 2024-05-24 | 9.79 | $9.99 | 410404 |
| 2024-05-23 | 9.72 | $9.86 | 297300 |
| 2024-05-22 | 9.67 | $9.71 | 221100 |
| 2024-05-21 | 9.66 | $9.59 | 178100 |
| 2024-05-20 | 9.68 | $9.64 | 181800 |
| 2024-05-17 | 9.70 | $9.48 | 145800 |
| 2024-05-16 | 9.77 | $9.68 | 241200 |
| 2024-05-15 | 9.79 | $9.80 | 223406 |
| 2024-05-14 | 9.78 | $9.74 | 444700 |
| 2024-05-13 | 9.79 | $9.62 | 419300 |
| 2024-05-10 | 9.84 | $9.72 | 145900 |
| 2024-05-09 | 9.86 | $9.90 | 259604 |
| 2024-05-08 | 9.84 | $9.93 | 148600 |
| 2024-05-07 | 9.80 | $10.05 | 594346 |
| 2024-05-06 | 9.72 | $10.06 | 201935 |
| 2024-05-03 | 9.62 | $10.04 | 257703 |
| 2024-05-02 | 9.50 | $9.97 | 310908 |
| 2024-05-01 | 9.39 | $9.70 | 124500 |
| 2024-04-30 | 9.33 | $9.55 | 262500 |
| 2024-04-29 | 9.32 | $9.63 | 338838 |
| 2024-04-26 | 9.29 | $9.55 | 452047 |
| 2024-04-25 | 9.29 | $9.54 | 500700 |
| 2024-04-24 | 9.29 | $9.47 | 403828 |
| 2024-04-23 | 9.32 | $9.49 | 484942 |
| 2024-04-22 | 9.35 | $9.53 | 694616 |
| 2024-04-19 | 9.39 | $9.50 | 1.0M |
| 2024-04-18 | 9.46 | $9.47 | 518030 |
| 2024-04-17 | 9.56 | $9.46 | 502600 |
| 2024-04-16 | 9.69 | $9.34 | 692432 |
| 2024-04-15 | 9.89 | $9.27 | 501103 |
| 2024-04-12 | 10.16 | $9.55 | 302000 |
| 2024-04-11 | 10.41 | $10.29 | 529600 |
| 2024-04-10 | 10.48 | $10.23 | 196400 |
| 2024-04-09 | 10.59 | $10.47 | 386800 |
| 2024-04-08 | 10.65 | $10.52 | 388102 |
| 2024-04-05 | 10.71 | $10.58 | 301321 |
| 2024-04-04 | 10.76 | $10.58 | 398400 |
| 2024-04-03 | 10.82 | $10.69 | 195531 |
| 2024-04-02 | 10.87 | $10.79 | 368400 |
| 2024-04-01 | 10.89 | $10.77 | 306600 |
| 2024-03-28 | 10.92 | $10.75 | 297000 |
| 2024-03-27 | 10.97 | $10.94 | 224900 |
| 2024-03-26 | 10.96 | $11.06 | 411600 |
| 2024-03-25 | 10.92 | $10.90 | 324900 |
| 2024-03-22 | 10.92 | $11.02 | 253700 |
| 2024-03-21 | 10.88 | $11.07 | 186300 |
| 2024-03-20 | 10.81 | $10.95 | 154507 |
| 2024-03-19 | 10.77 | $10.88 | 271800 |
| 2024-03-18 | 10.74 | $10.85 | 337500 |
| 2024-03-15 | 10.72 | $10.83 | 223218 |
| 2024-03-14 | 10.71 | $10.67 | 165926 |
| 2024-03-13 | 10.74 | $10.69 | 143300 |
| 2024-03-12 | 10.77 | $10.76 | 218091 |
| 2024-03-11 | 10.79 | $10.89 | 684339 |
| 2024-03-08 | 10.78 | $10.61 | 353119 |
| 2024-03-07 | 10.85 | $10.75 | 302138 |
| 2024-03-06 | 10.90 | $10.82 | 358700 |
| 2024-03-05 | 10.93 | $10.80 | 201010 |
| 2024-03-04 | 10.99 | $11.08 | 212500 |
| 2024-03-01 | 10.96 | $11.15 | 208319 |
| 2024-02-29 | 10.91 | $10.93 | 322700 |
| 2024-02-28 | 10.93 | $10.98 | 144300 |
| 2024-02-27 | 10.93 | $10.99 | 220200 |
| 2024-02-26 | 10.93 | $11.03 | 237921 |
| 2024-02-23 | 10.91 | $10.99 | 217124 |
| 2024-02-22 | 10.92 | $10.96 | 168833 |
| 2024-02-21 | 10.93 | $11.12 | 345500 |
| 2024-02-20 | 10.90 | $11.14 | 276032 |
| 2024-02-16 | 10.86 | $11.10 | 174300 |
| 2024-02-15 | 10.82 | $11.05 | 293007 |
| 2024-02-14 | 10.80 | $11.08 | 249700 |
| 2024-02-13 | 10.77 | $10.89 | 432224 |
| 2024-02-12 | 10.80 | $10.82 | 182804 |
| 2024-02-09 | 10.86 | $10.79 | 177732 |
| 2024-02-08 | 10.95 | $10.73 | 309000 |
| 2024-02-07 | 11.08 | $10.92 | 225126 |
| 2024-02-06 | 11.18 | $10.89 | 328246 |
| 2024-02-05 | 11.32 | $11.00 | 638605 |
| 2024-02-02 | 11.46 | $11.35 | 148100 |
| 2024-02-01 | 11.51 | $11.55 | 176300 |
| 2024-01-31 | 11.52 | $11.60 | 157827 |
| 2024-01-30 | 11.52 | $11.57 | 177400 |
| 2024-01-29 | 11.53 | $11.60 | 310200 |
| 2024-01-26 | 11.53 | $11.42 | 156700 |
| 2024-01-25 | 11.60 | $11.44 | 162100 |
| 2024-01-24 | 11.67 | $11.47 | 192013 |
| 2024-01-23 | 11.75 | $11.54 | 284604 |
| 2024-01-22 | 11.82 | $11.57 | 386830 |
| 2024-01-19 | 11.91 | $11.56 | 181105 |
| 2024-01-18 | 12.01 | $11.70 | 528709 |
| 2024-01-17 | 12.09 | $11.73 | 274202 |
| 2024-01-16 | 12.18 | $12.10 | 184903 |
| 2024-01-12 | 12.17 | $12.08 | 91424 |
| 2024-01-11 | 12.16 | $12.10 | 130300 |
| 2024-01-10 | 12.14 | $12.19 | 132900 |
| 2024-01-09 | 12.08 | $12.04 | 254642 |
| 2024-01-08 | 12.06 | $12.28 | 157236 |
| 2024-01-05 | 11.95 | $12.16 | 127000 |
| 2024-01-04 | 11.86 | $12.06 | 265502 |
| 2024-01-03 | 11.79 | $11.76 | 227500 |
| 2024-01-02 | 11.79 | $11.83 | 151322 |
| 2023-12-29 | 11.76 | $11.90 | 152100 |
| 2023-12-28 | 11.72 | $12.07 | 400300 |
| 2023-12-27 | 11.60 | $11.74 | 408519 |
| 2023-12-26 | 11.57 | $11.68 | 174337 |
| 2023-12-22 | 11.56 | $11.72 | 157529 |
| 2023-12-21 | 11.53 | $11.62 | 505313 |
| 2023-12-20 | 11.52 | $11.42 | 205200 |
| 2023-12-19 | 11.59 | $11.54 | 198700 |
| 2023-12-18 | 11.63 | $11.42 | 354200 |
| 2023-12-15 | 11.72 | $11.36 | 215600 |
| 2023-12-14 | 11.86 | $11.61 | 258242 |
| 2023-12-13 | 11.94 | $11.74 | 358136 |
| 2023-12-12 | 12.01 | $11.66 | 390600 |
| 2023-12-11 | 12.11 | $11.88 | 537916 |
| 2023-12-08 | 12.17 | $11.96 | 217808 |
| 2023-12-07 | 12.22 | $12.26 | 1.1M |
| 2023-12-06 | 12.18 | $12.15 | 589110 |
| 2023-12-05 | 12.16 | $12.12 | 319300 |
| 2023-12-04 | 12.15 | $12.10 | 346300 |
| 2023-12-01 | 12.15 | $12.28 | 191640 |
| 2023-11-30 | 12.09 | $12.16 | 358000 |
| 2023-11-29 | 12.05 | $12.10 | 172024 |
| 2023-11-28 | 12.03 | $12.11 | 281700 |
| 2023-11-27 | 11.99 | $12.26 | 211319 |
| 2023-11-24 | 11.91 | $12.16 | 142544 |
| 2023-11-22 | 11.84 | $12.13 | 117303 |
| 2023-11-21 | 11.77 | $12.15 | 291700 |
| 2023-11-20 | 11.68 | $12.28 | 990100 |
| 2023-11-17 | 11.54 | $11.94 | 751100 |
| 2023-11-16 | 11.48 | $11.57 | 187500 |
| 2023-11-15 | 11.53 | $11.65 | 260700 |
| 2023-11-14 | 11.58 | $11.73 | 292729 |
| 2023-11-13 | 11.61 | $11.57 | 586209 |
| 2023-11-10 | 11.72 | $11.78 | 252400 |
| 2023-11-09 | 11.78 | $11.78 | 319248 |
| 2023-11-08 | 11.87 | $11.76 | 417600 |
| 2023-11-07 | 11.99 | $11.83 | 233609 |
| 2023-11-06 | 12.12 | $11.82 | 366200 |
| 2023-11-03 | 12.30 | $12.55 | 265131 |
| 2023-11-02 | 12.28 | $12.37 | 191103 |
| 2023-11-01 | 12.33 | $12.16 | 371500 |
| 2023-10-31 | 12.46 | $12.71 | 677024 |
| 2023-10-30 | 12.44 | $12.56 | 334311 |
| 2023-10-27 | 12.49 | $12.62 | 382600 |
| 2023-10-26 | 12.52 | $12.68 | 306801 |
| 2023-10-25 | 12.56 | $12.88 | 193600 |
| 2023-10-24 | 12.54 | $12.95 | 597800 |
| 2023-10-23 | 12.51 | $12.98 | 354311 |
| 2023-10-20 | 12.48 | $12.46 | 490646 |
| 2023-10-19 | 12.60 | $12.47 | 519526 |
| 2023-10-18 | 12.76 | $12.66 | 200900 |
| 2023-10-17 | 12.91 | $12.81 | 462920 |
| 2023-10-16 | 13.05 | $12.74 | 265300 |
| 2023-10-13 | 13.25 | $13.04 | 290700 |
| 2023-10-12 | 13.40 | $13.49 | 200845 |
| 2023-10-11 | 13.45 | $13.58 | 160544 |
| 2023-10-10 | 13.49 | $13.77 | 283700 |
| 2023-10-09 | 13.48 | $13.72 | 152000 |
| 2023-10-06 | 13.50 | $13.63 | 332500 |
| 2023-10-05 | 13.56 | $13.62 | 180200 |
| 2023-10-04 | 13.63 | $13.51 | 125730 |
| 2023-10-03 | 13.77 | $13.52 | 509900 |
| 2023-10-02 | 13.94 | $13.81 | 252546 |
| 2023-09-29 | 14.06 | $13.85 | 84700 |
| 2023-09-28 | 14.20 | $13.96 | 123539 |
| 2023-09-27 | 14.34 | $14.35 | 93031 |
| 2023-09-26 | 14.39 | $14.22 | 90915 |
| 2023-09-25 | 14.50 | $14.44 | 150124 |
| 2023-09-22 | 14.57 | $14.39 | 169640 |
| 2023-09-21 | 14.66 | $14.31 | 69632 |
| 2023-09-20 | 14.81 | $14.64 | 73632 |
| 2023-09-19 | 14.89 | $14.86 | 148947 |
| 2023-09-18 | 14.91 | $14.91 | 69600 |
| 2023-09-15 | 14.92 | $14.91 | 88000 |
| 2023-09-14 | 14.94 | $14.99 | 74800 |
| 2023-09-13 | 14.94 | $14.82 | 42300 |
| 2023-09-12 | 14.99 | $14.88 | 73531 |
| 2023-09-11 | 15.04 | $14.90 | 103113 |
| 2023-09-08 | 15.08 | $15.00 | 89300 |
| 2023-09-07 | 15.11 | $14.98 | 115405 |
| 2023-09-06 | 15.15 | $15.01 | 246511 |
| 2023-09-05 | 15.18 | $15.05 | 428036 |
| 2023-09-01 | 15.22 | $15.17 | 662900 |
| 2023-08-31 | 15.21 | $15.14 | 49500 |
| 2023-08-30 | 15.22 | $15.05 | 60800 |
| 2023-08-29 | 15.26 | $15.12 | 154307 |
| 2023-08-28 | 15.28 | $15.03 | 83625 |
| 2023-08-25 | 15.33 | $14.98 | 126449 |
| 2023-08-24 | 15.40 | $14.97 | 90000 |
| 2023-08-23 | 15.49 | $15.41 | 104603 |
| 2023-08-22 | 15.46 | $15.25 | 139900 |
| 2023-08-21 | 15.46 | $15.50 | 164600 |
| 2023-08-18 | 15.39 | $15.34 | 119533 |
| 2023-08-17 | 15.34 | $15.33 | 198335 |
| 2023-08-16 | 15.29 | $15.20 | 168200 |
| 2023-08-15 | 15.26 | $15.13 | 224500 |
| 2023-08-14 | 15.25 | $15.38 | 125042 |
| 2023-08-11 | 15.15 | $15.52 | 95500 |
| 2023-08-10 | 14.97 | $15.55 | 96148 |
| 2023-08-09 | 14.76 | $15.12 | 208500 |
| 2023-08-08 | 14.63 | $15.01 | 159200 |
| 2023-08-07 | 14.50 | $15.40 | 213901 |
| 2023-08-04 | 14.23 | $13.92 | 64100 |
| 2023-08-03 | 14.37 | $13.98 | 128614 |
| 2023-08-02 | 14.53 | $14.23 | 182800 |
| 2023-08-01 | 14.64 | $14.47 | 57532 |
| 2023-07-31 | 14.70 | $14.63 | 55700 |
| 2023-07-28 | 14.73 | $14.85 | 77200 |
| 2023-07-27 | 14.70 | $15.05 | 86308 |
| 2023-07-26 | 14.59 | $14.92 | 221108 |
| 2023-07-25 | 14.51 | $14.72 | 243000 |
| 2023-07-24 | 14.47 | $14.79 | 80223 |
| 2023-07-21 | 14.41 | $14.73 | 55000 |
| 2023-07-20 | 14.36 | $14.73 | 85403 |
| 2023-07-19 | 14.30 | $14.76 | 80106 |
| 2023-07-18 | 14.23 | $14.68 | 912649 |
| 2023-07-17 | 14.17 | $14.50 | 324939 |
| 2023-07-14 | 14.16 | $14.40 | 58907 |
| 2023-07-13 | 14.19 | $14.51 | 143900 |
| 2023-07-12 | 14.20 | $14.53 | 57626 |
| 2023-07-11 | 14.22 | $14.55 | 144614 |
| 2023-07-10 | 14.24 | $14.40 | 272300 |
| 2023-07-07 | 14.32 | $14.58 | 378109 |
| 2023-07-06 | 14.37 | $14.27 | 95110 |
| 2023-07-05 | 14.55 | $14.29 | 75948 |
| 2023-07-03 | 14.76 | $14.71 | 26000 |
| 2023-06-30 | 14.89 | $14.87 | 72513 |
| 2023-06-29 | 15.01 | $14.80 | 38009 |
| 2023-06-28 | 15.18 | $15.17 | 42400 |
| 2023-06-27 | 15.27 | $15.02 | 66900 |
| 2023-06-26 | 15.45 | $15.20 | 60936 |
| 2023-06-23 | 15.60 | $15.22 | 41815 |
| 2023-06-22 | 15.79 | $15.45 | 50300 |
| 2023-06-21 | 15.95 | $15.57 | 82000 |
| 2023-06-20 | 16.10 | $15.68 | 28000 |
| 2023-06-16 | 16.26 | $16.15 | 23017 |
| 2023-06-15 | 16.30 | $16.12 | 47317 |
| 2023-06-14 | 16.36 | $16.33 | 23700 |
| 2023-06-13 | 16.36 | $16.42 | 54300 |
| 2023-06-12 | 16.33 | $16.36 | 40621 |
| 2023-06-09 | 16.31 | $16.22 | 29700 |
| 2023-06-08 | 16.33 | $16.10 | 24900 |
| 2023-06-07 | 16.39 | $16.10 | 69505 |
| 2023-06-06 | 16.46 | $16.50 | 52920 |
| 2023-06-05 | 16.41 | $16.33 | 71017 |
| 2023-06-02 | 16.41 | $16.06 | 40400 |
| 2023-06-01 | 16.48 | $16.13 | 40000 |
| 2023-05-31 | 16.55 | $15.77 | 50100 |
| 2023-05-30 | 16.74 | $16.08 | 56030 |
| 2023-05-26 | 16.86 | $16.55 | 39811 |
| 2023-05-25 | 16.85 | $16.79 | 97517 |
| 2023-05-24 | 16.76 | $16.64 | 30900 |
| 2023-05-23 | 16.68 | $16.71 | 52900 |
| 2023-05-22 | 16.56 | $16.64 | 37700 |
| 2023-05-19 | 16.42 | $16.45 | 322606 |
| 2023-05-18 | 16.30 | $16.36 | 316338 |
| 2023-05-17 | 16.18 | $16.43 | 59700 |
| 2023-05-16 | 16.00 | $16.28 | 128449 |
| 2023-05-15 | 15.83 | $16.03 | 122600 |
| 2023-05-12 | 15.69 | $15.80 | 54424 |
| 2023-05-11 | 15.58 | $15.61 | 25000 |
| 2023-05-10 | 15.51 | $15.49 | 24948 |
| 2023-05-09 | 15.46 | $15.55 | 23900 |
| 2023-05-08 | 15.37 | $15.26 | 65911 |
| 2023-05-05 | 15.34 | $15.34 | 21307 |
| 2023-05-04 | 15.29 | $15.28 | 44400 |
| 2023-05-03 | 15.23 | $15.25 | 45715 |
| 2023-05-02 | 15.17 | $15.07 | 35719 |
| 2023-05-01 | 15.15 | $15.26 | 27700 |
| 2023-04-28 | 15.06 | $15.02 | 16233 |
| 2023-04-27 | 15.02 | $14.82 | 27227 |
| 2023-04-26 | 15.03 | $14.84 | 89800 |
| 2023-04-25 | 15.03 | $14.99 | 29400 |
| 2023-04-24 | 14.98 | $14.93 | 27848 |
| 2023-04-21 | 14.94 | $14.88 | 36127 |
| 2023-04-20 | 14.89 | $14.84 | 17339 |
| 2023-04-19 | 14.85 | $14.84 | 27028 |
| 2023-04-18 | 14.79 | $14.96 | 51639 |
| 2023-04-17 | 14.68 | $14.81 | 34239 |
| 2023-04-14 | 14.59 | $14.81 | 49719 |
| 2023-04-13 | 14.48 | $14.61 | 30000 |
| 2023-04-12 | 14.40 | $14.40 | 40117 |
| 2023-04-11 | 14.37 | $14.05 | 94400 |
| 2023-04-10 | 14.44 | $14.40 | 46400 |
| 2023-04-06 | 14.42 | $14.65 | 62729 |
| 2023-04-05 | 14.30 | $14.28 | 27700 |
| 2023-04-04 | 14.28 | $14.43 | 60600 |
| 2023-04-03 | 14.21 | $14.08 | 63000 |
| 2023-03-31 | 14.23 | $14.20 | 44708 |
| 2023-03-30 | 14.21 | $14.19 | 43415 |
| 2023-03-29 | 14.19 | $14.31 | 46400 |
| 2023-03-28 | 14.13 | $14.44 | 82200 |
| 2023-03-27 | 14.01 | $14.19 | 78125 |
| 2023-03-24 | 13.95 | $14.02 | 81200 |
| 2023-03-23 | 13.93 | $13.97 | 70700 |
| 2023-03-22 | 13.92 | $14.11 | 80700 |
| 2023-03-21 | 13.87 | $13.97 | 54240 |
| 2023-03-20 | 13.85 | $13.98 | 77900 |
| 2023-03-17 | 13.82 | $13.88 | 74100 |
| 2023-03-16 | 13.83 | $13.87 | 105000 |
| 2023-03-15 | 13.84 | $13.77 | 121811 |
| 2023-03-14 | 13.88 | $14.04 | 120901 |
| 2023-03-13 | 13.85 | $13.86 | 88600 |
| 2023-03-10 | 13.88 | $13.99 | 92500 |
| 2023-03-09 | 13.87 | $13.99 | 219200 |
| 2023-03-08 | 13.87 | $14.08 | 94344 |
| 2023-03-07 | 13.83 | $13.86 | 123040 |
| 2023-03-06 | 13.87 | $13.93 | 138625 |
| 2023-03-03 | 13.89 | $14.08 | 66433 |
| 2023-03-02 | 13.87 | $13.95 | 144900 |
| 2023-03-01 | 13.89 | $13.93 | 152216 |
| 2023-02-28 | 13.93 | $14.02 | 274000 |
| 2023-02-27 | 13.95 | $14.09 | 148900 |
| 2023-02-24 | 13.96 | $13.92 | 165600 |
| 2023-02-23 | 14.03 | $14.03 | 106137 |
| 2023-02-22 | 14.09 | $13.91 | 98524 |
| 2023-02-21 | 14.20 | $13.98 | 76941 |
| 2023-02-17 | 14.31 | $14.31 | 48338 |
| 2023-02-16 | 14.35 | $14.31 | 51927 |
| 2023-02-15 | 14.40 | $14.37 | 31626 |
| 2023-02-14 | 14.44 | $14.49 | 62828 |
| 2023-02-13 | 14.46 | $14.53 | 65900 |
| 2023-02-10 | 14.47 | $14.56 | 43328 |
| 2023-02-09 | 14.47 | $14.51 | 36939 |
| 2023-02-08 | 14.49 | $14.56 | 43000 |
| 2023-02-07 | 14.51 | $14.54 | 99942 |
| 2023-02-06 | 14.54 | $14.30 | 86300 |
| 2023-02-03 | 14.65 | $14.43 | 25900 |
| 2023-02-02 | 14.75 | $14.69 | 81822 |
| 2023-02-01 | 14.79 | $14.75 | 50004 |
| 2023-01-31 | 14.82 | $14.68 | 89634 |
| 2023-01-30 | 14.88 | $14.64 | 43502 |
| 2023-01-27 | 14.97 | $14.88 | 60626 |
| 2023-01-26 | 15.00 | $15.16 | 23447 |
| 2023-01-25 | 14.94 | $15.17 | 111019 |
| 2023-01-24 | 14.88 | $15.05 | 48616 |
| 2023-01-23 | 14.84 | $15.08 | 98742 |
| 2023-01-20 | 14.78 | $15.26 | 27220 |
| 2023-01-19 | 14.65 | $15.08 | 73100 |
| 2023-01-18 | 14.56 | $15.12 | 311200 |
| 2023-01-17 | 14.44 | $14.76 | 49800 |
| 2023-01-13 | 14.41 | $14.62 | 60200 |
| 2023-01-12 | 14.42 | $14.76 | 45900 |
| 2023-01-11 | 14.39 | $14.36 | 74636 |
| 2023-01-10 | 14.49 | $14.37 | 66600 |
| 2023-01-09 | 14.61 | $14.62 | 88822 |
| 2023-01-06 | 14.69 | $14.58 | 115600 |
| 2023-01-05 | 14.80 | $14.28 | 40200 |
| 2023-01-04 | 15.03 | $14.54 | 64900 |
| 2023-01-03 | 15.23 | $15.22 | 25120 |
| 2022-12-30 | 15.26 | $15.16 | 69200 |
| 2022-12-29 | 15.32 | $15.31 | 51713 |
| 2022-12-28 | 15.35 | $15.03 | 48746 |
| 2022-12-27 | 15.47 | $15.16 | 56500 |
| 2022-12-23 | 15.57 | $15.34 | 33848 |
| 2022-12-22 | 15.63 | $15.40 | 42941 |
| 2022-12-21 | 15.69 | $15.43 | 34137 |
| 2022-12-20 | 15.75 | $15.61 | 49037 |
| 2022-12-19 | 15.76 | $15.35 | 52045 |
| 2022-12-16 | 15.85 | $15.64 | 60900 |
| 2022-12-15 | 15.87 | $15.57 | 25232 |
| 2022-12-14 | 15.90 | $16.05 | 25633 |
| 2022-12-13 | 15.78 | $16.00 | 78200 |
| 2022-12-12 | 15.65 | $15.47 | 34700 |
| 2022-12-09 | 15.65 | $15.61 | 30200 |
| 2022-12-08 | 15.60 | $15.56 | 40500 |
| 2022-12-07 | 15.56 | $15.34 | 41012 |
| 2022-12-06 | 15.56 | $15.16 | 51538 |
| 2022-12-05 | 15.62 | $15.17 | 39200 |
| 2022-12-02 | 15.68 | $15.44 | 24047 |
| 2022-12-01 | 15.66 | $15.57 | 29900 |
| 2022-11-30 | 15.59 | $15.46 | 30404 |
| 2022-11-29 | 15.53 | $15.30 | 37100 |
| 2022-11-28 | 15.50 | $15.40 | 33116 |
| 2022-11-25 | 15.42 | $15.42 | 54200 |
| 2022-11-23 | 15.31 | $15.40 | 20825 |
| 2022-11-22 | 15.18 | $15.21 | 71800 |
| 2022-11-21 | 15.07 | $14.84 | 65727 |
| 2022-11-18 | 15.04 | $15.08 | 55900 |
| 2022-11-17 | 14.92 | $14.73 | 62313 |
| 2022-11-16 | 14.89 | $14.71 | 60400 |
| 2022-11-15 | 14.84 | $15.07 | 73700 |
| 2022-11-14 | 14.66 | $14.59 | 84605 |
| 2022-11-11 | 14.59 | $14.87 | 61100 |
| 2022-11-10 | 14.41 | $14.79 | 107931 |
| 2022-11-09 | 14.21 | $14.05 | 140400 |
| 2022-11-08 | 14.20 | $14.28 | 182113 |
| 2022-11-07 | 14.11 | $14.07 | 169500 |
| 2022-11-04 | 14.06 | $14.14 | 205503 |
| 2022-11-03 | 13.97 | $13.88 | 165617 |
| 2022-11-02 | 13.94 | $13.90 | 97249 |
| 2022-11-01 | 13.90 | $14.05 | 218922 |
| 2022-10-31 | 13.80 | $13.86 | 188520 |
| 2022-10-28 | 13.73 | $13.84 | 62247 |
| 2022-10-27 | 13.65 | $13.74 | 104000 |
| 2022-10-26 | 13.58 | $13.93 | 58111 |
| 2022-10-25 | 13.44 | $13.71 | 213817 |
| 2022-10-24 | 13.34 | $13.33 | 120444 |
| 2022-10-21 | 13.34 | $13.55 | 105000 |
| 2022-10-20 | 13.26 | $13.28 | 137300 |
| 2022-10-19 | 13.26 | $13.20 | 70816 |
| 2022-10-18 | 13.28 | $13.42 | 178134 |
| 2022-10-17 | 13.24 | $13.33 | 167519 |
| 2022-10-14 | 13.22 | $13.33 | 174144 |
| 2022-10-13 | 13.19 | $13.15 | 272433 |
| 2022-10-12 | 13.23 | $13.13 | 174522 |
| 2022-10-11 | 13.27 | $13.18 | 210200 |
| 2022-10-10 | 13.32 | $13.31 | 121000 |
| 2022-10-07 | 13.33 | $13.41 | 161000 |
| 2022-10-06 | 13.32 | $13.43 | 127000 |
| 2022-10-05 | 13.30 | $13.68 | 134029 |
| 2022-10-04 | 13.21 | $13.72 | 434440 |
| 2022-10-03 | 13.08 | $13.39 | 222800 |
| 2022-09-30 | 13.04 | $13.33 | 247600 |
| 2022-09-29 | 13.01 | $13.09 | 521300 |
| 2022-09-28 | 13.05 | $13.12 | 124100 |
| 2022-09-27 | 13.10 | $13.12 | 653200 |
| 2022-09-26 | 13.17 | $13.11 | 263200 |
| 2022-09-23 | 13.27 | $13.09 | 118005 |
| 2022-09-22 | 13.39 | $13.28 | 165539 |
| 2022-09-21 | 13.49 | $13.40 | 96402 |
| 2022-09-20 | 13.58 | $13.64 | 283600 |
| 2022-09-19 | 13.62 | $13.75 | 196200 |
| 2022-09-16 | 13.64 | $13.70 | 152020 |
| 2022-09-15 | 13.69 | $13.77 | 154049 |
| 2022-09-14 | 13.72 | $13.80 | 99900 |
| 2022-09-13 | 13.76 | $13.79 | 216000 |
| 2022-09-12 | 13.82 | $14.13 | 248800 |
| 2022-09-09 | 13.78 | $14.18 | 230100 |
| 2022-09-08 | 13.74 | $13.83 | 263918 |
| 2022-09-07 | 13.79 | $13.67 | 292100 |
| 2022-09-06 | 13.92 | $13.76 | 208800 |
| 2022-09-02 | 14.05 | $14.13 | 113400 |
| 2022-09-01 | 14.11 | $14.20 | 207200 |
| 2022-08-31 | 14.15 | $14.11 | 309100 |
| 2022-08-30 | 14.24 | $14.22 | 241000 |
| 2022-08-29 | 14.32 | $14.22 | 235129 |
| 2022-08-26 | 14.43 | $14.35 | 97700 |
| 2022-08-25 | 14.52 | $14.60 | 80019 |
| 2022-08-24 | 14.56 | $14.40 | 218933 |
| 2022-08-23 | 14.67 | $14.48 | 247300 |
| 2022-08-22 | 14.78 | $14.68 | 283400 |
| 2022-08-19 | 14.87 | $14.69 | 86600 |
| 2022-08-18 | 14.97 | $14.83 | 113843 |
| 2022-08-17 | 15.05 | $15.07 | 43700 |
| 2022-08-16 | 15.07 | $15.20 | 63700 |
| 2022-08-15 | 15.06 | $15.30 | 78100 |
| 2022-08-12 | 15.02 | $15.21 | 111000 |
| 2022-08-11 | 15.00 | $15.15 | 50800 |
| 2022-08-10 | 15.00 | $15.13 | 154000 |
| 2022-08-09 | 15.01 | $14.95 | 214336 |
| 2022-08-08 | 15.09 | $15.11 | 87500 |
| 2022-08-05 | 15.13 | $14.96 | 67700 |
| 2022-08-04 | 15.23 | $14.95 | 40100 |
| 2022-08-03 | 15.36 | $14.84 | 91004 |
| 2022-08-02 | 15.55 | $15.07 | 96200 |
| 2022-08-01 | 15.72 | $15.49 | 69522 |
| 2022-07-29 | 15.79 | $15.57 | 155900 |
| 2022-07-28 | 15.84 | $16.18 | 90528 |
| 2022-07-27 | 15.72 | $15.94 | 106930 |
| 2022-07-26 | 15.64 | $15.66 | 175744 |
| 2022-07-25 | 15.63 | $15.58 | 186619 |
| 2022-07-22 | 15.65 | $15.61 | 34102 |
| 2022-07-21 | 15.66 | $15.66 | 83346 |
| 2022-07-20 | 15.66 | $15.47 | 163845 |
| 2022-07-19 | 15.71 | $15.43 | 143800 |
| 2022-07-18 | 15.79 | $15.70 | 111100 |
| 2022-07-15 | 15.80 | $15.82 | 69111 |
| 2022-07-14 | 15.78 | $15.61 | 58700 |
| 2022-07-13 | 15.81 | $15.77 | 79419 |
| 2022-07-12 | 15.80 | $15.84 | 70300 |
| 2022-07-11 | 15.76 | $15.63 | 79639 |
| 2022-07-08 | 15.77 | $15.73 | 69546 |
| 2022-07-07 | 15.76 | $15.81 | 86200 |
| 2022-07-06 | 15.72 | $15.75 | 89700 |
| 2022-07-05 | 15.68 | $15.60 | 75003 |
| 2022-07-01 | 15.69 | $15.32 | 42430 |
| 2022-06-30 | 15.78 | $15.56 | 44800 |
| 2022-06-29 | 15.81 | $15.75 | 109100 |
| 2022-06-28 | 15.79 | $16.14 | 91200 |
| 2022-06-27 | 15.64 | $15.95 | 81000 |
| 2022-06-24 | 15.51 | $16.20 | 95100 |
| 2022-06-23 | 15.27 | $15.92 | 69700 |
| 2022-06-22 | 15.07 | $15.56 | 153540 |
| 2022-06-21 | 14.94 | $14.99 | 201000 |
| 2022-06-17 | 14.97 | $14.61 | 156600 |
| 2022-06-16 | 15.13 | $14.90 | 120400 |
| 2022-06-15 | 15.24 | $14.98 | 104800 |
| 2022-06-14 | 15.34 | $14.91 | 116700 |
| 2022-06-13 | 15.49 | $15.05 | 187900 |
| 2022-06-10 | 15.63 | $15.30 | 194400 |
| 2022-06-09 | 15.71 | $15.55 | 80840 |
| 2022-06-08 | 15.74 | $15.50 | 65832 |
| 2022-06-07 | 15.78 | $15.65 | 118200 |
| 2022-06-06 | 15.78 | $15.56 | 45100 |
| 2022-06-03 | 15.82 | $15.43 | 78745 |
| 2022-06-02 | 15.89 | $15.56 | 69800 |
| 2022-06-01 | 15.94 | $16.13 | 53800 |
| 2022-05-31 | 15.81 | $15.97 | 73600 |
| 2022-05-27 | 15.71 | $15.96 | 36124 |
| 2022-05-26 | 15.58 | $16.07 | 43200 |
| 2022-05-25 | 15.39 | $15.67 | 37634 |
| 2022-05-24 | 15.28 | $15.58 | 84533 |
| 2022-05-23 | 15.18 | $15.54 | 90900 |
| 2022-05-20 | 15.07 | $15.29 | 43700 |
| 2022-05-19 | 15.02 | $15.31 | 64916 |
| 2022-05-18 | 14.95 | $15.23 | 55430 |
| 2022-05-17 | 14.90 | $15.17 | 124700 |
| 2022-05-16 | 14.85 | $15.11 | 103100 |
| 2022-05-13 | 14.82 | $15.15 | 79330 |
| 2022-05-12 | 14.77 | $15.01 | 89810 |
| 2022-05-11 | 14.77 | $14.87 | 88232 |
| 2022-05-10 | 14.81 | $14.92 | 137900 |
| 2022-05-09 | 14.85 | $14.54 | 260100 |
| 2022-05-06 | 15.03 | $14.94 | 432400 |
| 2022-05-05 | 15.12 | $15.04 | 141200 |
| 2022-05-04 | 15.21 | $15.31 | 112804 |
| 2022-05-03 | 15.24 | $14.97 | 203600 |
| 2022-05-02 | 15.38 | $14.97 | 167700 |
| 2022-04-29 | 15.56 | $15.20 | 82600 |
| 2022-04-28 | 15.71 | $15.26 | 105200 |
| 2022-04-27 | 15.87 | $15.54 | 157026 |
| 2022-04-26 | 15.98 | $15.78 | 136832 |
| 2022-04-25 | 16.04 | $15.87 | 75304 |
| 2022-04-22 | 16.08 | $15.90 | 78607 |
| 2022-04-21 | 16.13 | $16.05 | 63403 |
| 2022-04-20 | 16.13 | $16.04 | 237047 |
| 2022-04-19 | 16.13 | $15.89 | 108800 |
| 2022-04-18 | 16.19 | $15.97 | 47700 |
| 2022-04-14 | 16.22 | $16.45 | 58800 |
| 2022-04-13 | 16.12 | $16.53 | 76900 |
| 2022-04-12 | 15.96 | $16.10 | 79342 |
| 2022-04-11 | 15.90 | $16.70 | 70200 |
| 2022-04-08 | 15.64 | $16.07 | 102644 |
| 2022-04-07 | 15.53 | $16.29 | 184527 |
| 2022-04-06 | 15.33 | $15.25 | 114300 |
| 2022-04-05 | 15.42 | $15.11 | 170531 |
| 2022-04-04 | 15.57 | $15.70 | 129608 |
| 2022-04-01 | 15.58 | $15.10 | 66600 |
| 2022-03-31 | 15.78 | $15.58 | 68500 |
| 2022-03-30 | 15.87 | $15.91 | 48945 |
| 2022-03-29 | 15.88 | $15.95 | 96344 |
| 2022-03-28 | 15.89 | $15.78 | 78700 |
| 2022-03-25 | 15.95 | $16.04 | 73300 |
| 2022-03-24 | 15.95 | $16.11 | 32319 |
| 2022-03-23 | 15.93 | $16.36 | 40900 |
| 2022-03-22 | 15.82 | $16.19 | 121300 |
| 2022-03-21 | 15.75 | $16.12 | 83100 |
| 2022-03-18 | 15.70 | $16.12 | 63200 |
| 2022-03-17 | 15.63 | $16.08 | 69240 |
| 2022-03-16 | 15.57 | $15.89 | 178400 |
| 2022-03-15 | 15.56 | $15.66 | 89046 |
| 2022-03-14 | 15.63 | $16.00 | 113300 |
| 2022-03-11 | 15.62 | $15.69 | 131334 |
| 2022-03-10 | 15.71 | $15.53 | 226521 |
| 2022-03-09 | 15.88 | $15.68 | 441500 |
| 2022-03-08 | 16.04 | $16.06 | 179628 |
| 2022-03-07 | 16.12 | $15.91 | 168100 |
| 2022-03-04 | 16.27 | $15.82 | 71800 |
| 2022-03-03 | 16.49 | $16.17 | 81900 |
| 2022-03-02 | 16.65 | $16.22 | 105300 |
| 2022-03-01 | 16.83 | $16.33 | 79800 |
| 2022-02-28 | 17.02 | $16.68 | 127505 |
| 2022-02-25 | 17.13 | $16.82 | 151200 |
| 2022-02-24 | 17.23 | $16.63 | 52139 |
| 2022-02-23 | 17.41 | $16.98 | 67942 |
| 2022-02-22 | 17.51 | $17.48 | 92000 |
| 2022-02-18 | 17.47 | $17.15 | 85800 |
| 2022-02-17 | 17.52 | $17.40 | 25600 |
| 2022-02-16 | 17.50 | $17.44 | 58900 |
| 2022-02-15 | 17.46 | $17.27 | 62500 |
| 2022-02-14 | 17.45 | $17.07 | 132900 |
| 2022-02-11 | 17.51 | $17.26 | 38846 |
| 2022-02-10 | 17.51 | $17.26 | 114213 |
| 2022-02-09 | 17.50 | $17.64 | 141103 |
| 2022-02-08 | 17.37 | $17.95 | 79300 |
| 2022-02-07 | 17.11 | $17.50 | 86600 |
| 2022-02-04 | 16.92 | $17.31 | 54734 |
| 2022-02-03 | 16.75 | $17.02 | 76812 |
| 2022-02-02 | 16.63 | $17.06 | 32700 |
| 2022-02-01 | 16.48 | $16.27 | 162405 |
| 2022-01-31 | 16.54 | $16.15 | 167034 |
| 2022-01-28 | 16.65 | $16.25 | 65944 |
| 2022-01-27 | 16.74 | $16.21 | 113232 |
| 2022-01-26 | 16.87 | $16.46 | 122200 |
| 2022-01-25 | 16.95 | $17.08 | 74200 |
| 2022-01-24 | 16.84 | $16.85 | 209000 |
| 2022-01-21 | 16.78 | $16.91 | 127900 |
| 2022-01-20 | 16.68 | $16.71 | 78515 |
| 2022-01-19 | 16.62 | $16.68 | 176700 |
| 2022-01-18 | 16.55 | $16.69 | 106108 |
| 2022-01-14 | 16.46 | $16.51 | 73500 |
| 2022-01-13 | 16.40 | $16.46 | 55900 |
| 2022-01-12 | 16.35 | $16.50 | 49000 |
| 2022-01-11 | 16.27 | $16.41 | 83517 |
| 2022-01-10 | 16.21 | $16.05 | 100144 |
| 2022-01-07 | 16.24 | $16.04 | 48505 |
| 2022-01-06 | 16.28 | $16.11 | 60011 |
| 2022-01-05 | 16.30 | $16.34 | 74600 |
| 2022-01-04 | 16.26 | $16.33 | 88831 |
| 2022-01-03 | 16.21 | $16.27 | 43500 |
| 2021-12-31 | 16.17 | $16.27 | 26434 |
| 2021-12-30 | 16.12 | $16.24 | 45726 |
| 2021-12-29 | 16.06 | $16.28 | 45900 |
| 2021-12-28 | 15.99 | $16.14 | 130500 |
| 2021-12-27 | 15.94 | $15.94 | 103820 |
| 2021-12-23 | 15.94 | $16.12 | 62920 |
| 2021-12-22 | 15.89 | $16.20 | 63910 |
| 2021-12-21 | 15.81 | $16.06 | 86614 |
| 2021-12-20 | 15.75 | $16.24 | 97100 |
| 2021-12-17 | 15.63 | $16.02 | 73600 |
| 2021-12-16 | 15.55 | $16.10 | 50900 |
| 2021-12-15 | 15.44 | $15.91 | 88600 |
| 2021-12-14 | 15.38 | $15.78 | 266000 |
| 2021-12-13 | 15.34 | $15.46 | 162000 |
| 2021-12-10 | 15.41 | $15.49 | 110140 |
| 2021-12-09 | 15.49 | $15.71 | 179717 |
| 2021-12-08 | 15.53 | $16.03 | 124343 |
| 2021-12-07 | 15.48 | $15.72 | 185747 |
| 2021-12-06 | 15.52 | $15.59 | 103816 |
| 2021-12-03 | 15.63 | $15.59 | 102306 |
| 2021-12-02 | 15.77 | $15.66 | 165000 |
| 2021-12-01 | 15.93 | $15.28 | 101300 |
| 2021-11-30 | 16.25 | $15.55 | 204000 |
| 2021-11-29 | 16.56 | $16.15 | 120500 |
| 2021-11-26 | 16.75 | $16.33 | 45329 |
| 2021-11-24 | 16.92 | $16.55 | 37912 |
| 2021-11-23 | 17.07 | $16.97 | 34737 |
| 2021-11-22 | 17.12 | $17.04 | 56100 |
| 2021-11-19 | 17.16 | $16.83 | 61800 |
| 2021-11-18 | 17.27 | $16.97 | 84618 |
| 2021-11-17 | 17.37 | $17.07 | 28700 |
| 2021-11-16 | 17.45 | $17.43 | 30340 |
| 2021-11-15 | 17.43 | $17.36 | 52902 |
| 2021-11-12 | 17.43 | $17.42 | 37600 |
| 2021-11-11 | 17.41 | $17.56 | 23900 |
| 2021-11-10 | 17.34 | $17.29 | 41737 |
| 2021-11-09 | 17.34 | $17.31 | 23600 |
| 2021-11-08 | 17.33 | $17.55 | 19200 |
| 2021-11-05 | 17.24 | $17.55 | 41200 |
| 2021-11-04 | 17.13 | $17.36 | 62919 |
| 2021-11-03 | 17.05 | $17.00 | 29138 |
| 2021-11-02 | 17.07 | $16.91 | 20000 |
| 2021-11-01 | 17.13 | $17.14 | 44410 |
| 2021-10-29 | 17.13 | $16.88 | 36600 |
| 2021-10-28 | 17.20 | $17.17 | 27219 |
| 2021-10-27 | 17.20 | $17.16 | 99717 |
| 2021-10-26 | 17.20 | $17.22 | 64539 |
| 2021-10-25 | 17.18 | $17.07 | 66733 |
| 2021-10-22 | 17.21 | $17.21 | 22118 |
| 2021-10-21 | 17.19 | $17.02 | 29649 |
| 2021-10-20 | 17.23 | $17.03 | 52936 |
| 2021-10-19 | 17.28 | $17.03 | 39104 |
| 2021-10-18 | 17.33 | $17.35 | 54500 |
| 2021-10-15 | 17.28 | $17.55 | 43320 |
| 2021-10-14 | 17.17 | $17.30 | 47446 |
| 2021-10-13 | 17.11 | $17.12 | 78300 |
| 2021-10-12 | 17.09 | $17.23 | 43726 |
| 2021-10-11 | 17.02 | $17.29 | 56738 |
| 2021-10-08 | 16.93 | $17.34 | 27406 |
| 2021-10-07 | 16.80 | $17.50 | 54246 |
| 2021-10-06 | 16.59 | $16.64 | 45700 |
| 2021-10-05 | 16.61 | $16.57 | 44342 |
| 2021-10-04 | 16.65 | $16.50 | 91826 |
| 2021-10-01 | 16.74 | $16.62 | 51000 |
| 2021-09-30 | 16.80 | $16.52 | 46716 |
| 2021-09-29 | 16.91 | $16.55 | 48138 |
| 2021-09-28 | 17.04 | $16.70 | 26300 |
| 2021-09-27 | 17.14 | $16.90 | 62441 |
| 2021-09-24 | 17.21 | $17.15 | 39139 |
| 2021-09-23 | 17.21 | $17.10 | 37410 |
| 2021-09-22 | 17.22 | $17.02 | 62800 |
| 2021-09-21 | 17.25 | $17.24 | 44608 |
| 2021-09-20 | 17.23 | $16.95 | 47300 |
| 2021-09-17 | 17.29 | $17.08 | 43900 |
| 2021-09-16 | 17.31 | $17.22 | 33315 |
| 2021-09-15 | 17.30 | $17.00 | 29906 |
| 2021-09-14 | 17.35 | $17.06 | 74213 |
| 2021-09-13 | 17.38 | $17.35 | 27938 |
| 2021-09-10 | 17.33 | $17.16 | 19600 |
| 2021-09-09 | 17.33 | $17.44 | 17711 |
| 2021-09-08 | 17.23 | $17.36 | 67530 |
| 2021-09-07 | 17.13 | $17.39 | 25800 |
| 2021-09-03 | 16.99 | $17.35 | 31000 |
| 2021-09-02 | 16.84 | $16.63 | 27400 |
| 2021-09-01 | 16.88 | $17.12 | 105623 |
| 2021-08-31 | 16.78 | $16.78 | 30815 |
| 2021-08-30 | 16.75 | $16.72 | 39900 |
| 2021-08-27 | 16.74 | $16.79 | 45011 |
| 2021-08-26 | 16.71 | $16.75 | 30510 |
| 2021-08-25 | 16.68 | $16.75 | 16004 |
| 2021-08-24 | 16.64 | $16.98 | 34800 |
| 2021-08-23 | 16.53 | $17.20 | 31342 |
| 2021-08-20 | 16.32 | $16.86 | 134500 |
| 2021-08-19 | 16.17 | $16.78 | 67500 |
| 2021-08-18 | 16.02 | $16.53 | 238503 |
| 2021-08-17 | 15.93 | $16.04 | 91000 |
| 2021-08-16 | 15.97 | $15.94 | 62900 |
| 2021-08-13 | 16.06 | $16.23 | 37600 |
| 2021-08-12 | 16.09 | $16.25 | 32600 |
| 2021-08-11 | 16.12 | $16.34 | 98633 |
| 2021-08-10 | 16.13 | $16.22 | 92203 |
| 2021-08-09 | 16.19 | $16.19 | 33700 |
| 2021-08-06 | 16.28 | $16.17 | 27824 |
| 2021-08-05 | 16.41 | $16.24 | 27000 |
| 2021-08-04 | 16.54 | $16.29 | 32600 |
| 2021-08-03 | 16.70 | $16.42 | 37633 |
| 2021-08-02 | 16.85 | $16.55 | 52300 |
| 2021-07-30 | 17.00 | $15.92 | 30900 |
| 2021-07-29 | 17.38 | $17.36 | 18600 |
| 2021-07-28 | 17.39 | $17.41 | 31910 |
| 2021-07-27 | 17.38 | $17.21 | 71637 |
| 2021-07-26 | 17.44 | $17.43 | 31900 |
| 2021-07-23 | 17.44 | $17.61 | 27600 |
| 2021-07-22 | 17.38 | $17.52 | 21700 |
| 2021-07-21 | 17.34 | $17.51 | 35100 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.66
2026-07-17
Close Price
$13.28
Vol: 244534
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.97
Average
48.81
Maximum
81.74
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 45.66 | $13.28 | 244534 |
| 2026-07-16 | 44.31 | $13.20 | 182500 |
| 2026-07-15 | 43.31 | $13.14 | 388200 |
| 2026-07-14 | 44.32 | $13.22 | 190849 |
| 2026-07-13 | 41.56 | $13.05 | 161933 |
| 2026-07-10 | 43.74 | $13.23 | 134200 |
| 2026-07-09 | 43.11 | $13.19 | 156109 |
| 2026-07-08 | 43.11 | $13.19 | 127500 |
| 2026-07-07 | 45.04 | $13.36 | 213408 |
| 2026-07-06 | 48.31 | $13.63 | 257437 |
| 2026-07-02 | 43.56 | $13.30 | 194032 |
| 2026-07-01 | 39.38 | $13.04 | 122900 |
| 2026-06-30 | 43.24 | $13.37 | 202645 |
| 2026-06-29 | 44.11 | $13.44 | 172300 |
| 2026-06-26 | 42.54 | $13.34 | 198700 |
| 2026-06-25 | 39.80 | $13.17 | 190600 |
| 2026-06-24 | 41.80 | $13.35 | 214700 |
| 2026-06-23 | 38.72 | $13.16 | 290200 |
| 2026-06-22 | 42.19 | $13.47 | 380311 |
| 2026-06-18 | 42.30 | $13.48 | 213800 |
| 2026-06-17 | 39.45 | $13.30 | 333800 |
| 2026-06-16 | 39.76 | $13.33 | 173200 |
| 2026-06-15 | 40.26 | $13.38 | 250900 |
| 2026-06-12 | 40.66 | $13.42 | 165000 |
| 2026-06-11 | 38.38 | $13.26 | 359706 |
| 2026-06-10 | 37.96 | $13.23 | 152300 |
| 2026-06-09 | 38.13 | $13.25 | 325200 |
| 2026-06-08 | 40.12 | $13.49 | 274000 |
| 2026-06-05 | 36.71 | $13.23 | 189800 |
| 2026-06-04 | 38.98 | $13.51 | 233846 |
| 2026-06-03 | 37.54 | $13.40 | 149100 |
| 2026-06-02 | 39.14 | $13.60 | 223345 |
| 2026-06-01 | 37.76 | $13.49 | 321600 |
| 2026-05-29 | 43.68 | $14.18 | 169105 |
| 2026-05-28 | 32.79 | $13.43 | 225200 |
| 2026-05-27 | 32.46 | $13.41 | 190200 |
| 2026-05-26 | 36.95 | $13.93 | 137112 |
| 2026-05-22 | 39.77 | $14.21 | 123627 |
| 2026-05-21 | 42.17 | $14.43 | 146727 |
| 2026-05-20 | 43.41 | $14.54 | 88100 |
| 2026-05-19 | 43.63 | $14.56 | 331331 |
| 2026-05-18 | 43.08 | $14.52 | 154900 |
| 2026-05-15 | 44.86 | $14.69 | 175100 |
| 2026-05-14 | 47.72 | $14.95 | 149200 |
| 2026-05-13 | 48.74 | $15.04 | 153300 |
| 2026-05-12 | 44.74 | $14.72 | 135000 |
| 2026-05-11 | 45.37 | $14.78 | 185334 |
| 2026-05-08 | 44.00 | $14.67 | 169802 |
| 2026-05-07 | 41.18 | $14.45 | 144500 |
| 2026-05-06 | 40.01 | $14.36 | 145033 |
| 2026-05-05 | 35.68 | $14.04 | 162800 |
| 2026-05-04 | 33.99 | $13.92 | 224048 |
| 2026-05-01 | 34.35 | $13.97 | 90200 |
| 2026-04-30 | 36.78 | $14.30 | 219900 |
| 2026-04-29 | 35.46 | $14.20 | 126600 |
| 2026-04-28 | 37.00 | $14.41 | 232600 |
| 2026-04-27 | 42.30 | $15.05 | 171500 |
| 2026-04-24 | 46.03 | $15.43 | 70400 |
| 2026-04-23 | 46.54 | $15.48 | 216100 |
| 2026-04-22 | 48.17 | $15.64 | 166600 |
| 2026-04-21 | 48.37 | $15.66 | 242900 |
| 2026-04-20 | 53.93 | $16.18 | 106600 |
| 2026-04-17 | 55.56 | $16.32 | 123442 |
| 2026-04-16 | 54.15 | $16.17 | 86600 |
| 2026-04-15 | 57.51 | $16.46 | 79200 |
| 2026-04-14 | 53.34 | $16.02 | 263700 |
| 2026-04-13 | 56.07 | $16.25 | 80700 |
| 2026-04-10 | 58.81 | $16.47 | 96800 |
| 2026-04-09 | 58.64 | $16.45 | 122245 |
| 2026-04-08 | 61.48 | $16.68 | 163700 |
| 2026-04-07 | 58.84 | $16.36 | 108100 |
| 2026-04-06 | 59.20 | $16.39 | 87100 |
| 2026-04-02 | 60.26 | $16.48 | 81812 |
| 2026-04-01 | 63.86 | $16.78 | 189021 |
| 2026-03-31 | 59.57 | $16.22 | 302348 |
| 2026-03-30 | 58.91 | $16.14 | 79034 |
| 2026-03-27 | 58.51 | $16.09 | 277400 |
| 2026-03-26 | 55.96 | $15.78 | 72000 |
| 2026-03-25 | 58.26 | $15.99 | 162415 |
| 2026-03-24 | 56.14 | $15.73 | 104242 |
| 2026-03-23 | 51.46 | $15.21 | 136100 |
| 2026-03-20 | 45.62 | $14.66 | 161725 |
| 2026-03-19 | 48.98 | $14.99 | 237100 |
| 2026-03-18 | 49.82 | $15.07 | 86941 |
| 2026-03-17 | 50.65 | $15.15 | 160814 |
| 2026-03-16 | 47.87 | $14.88 | 131200 |
| 2026-03-13 | 45.49 | $14.66 | 121300 |
| 2026-03-12 | 46.49 | $14.77 | 108800 |
| 2026-03-11 | 53.45 | $15.45 | 94700 |
| 2026-03-10 | 52.26 | $15.33 | 162416 |
| 2026-03-09 | 50.85 | $15.19 | 142000 |
| 2026-03-06 | 48.17 | $14.93 | 151932 |
| 2026-03-05 | 48.95 | $15.01 | 173300 |
| 2026-03-04 | 50.21 | $15.14 | 111522 |
| 2026-03-03 | 50.59 | $15.18 | 167200 |
| 2026-03-02 | 55.15 | $15.64 | 302600 |
| 2026-02-27 | 65.81 | $16.51 | 466300 |
| 2026-02-26 | 62.49 | $16.09 | 340100 |
| 2026-02-25 | 65.82 | $16.32 | 78200 |
| 2026-02-24 | 64.89 | $16.20 | 84600 |
| 2026-02-23 | 62.98 | $15.96 | 97412 |
| 2026-02-20 | 62.74 | $15.93 | 81900 |
| 2026-02-19 | 66.29 | $16.19 | 81721 |
| 2026-02-18 | 66.42 | $16.20 | 272000 |
| 2026-02-17 | 64.32 | $15.90 | 114000 |
| 2026-02-13 | 72.85 | $16.49 | 93300 |
| 2026-02-12 | 70.10 | $16.06 | 141401 |
| 2026-02-11 | 78.92 | $16.56 | 128100 |
| 2026-02-10 | 77.97 | $16.38 | 342108 |
| 2026-02-09 | 76.99 | $16.20 | 224110 |
| 2026-02-06 | 74.20 | $15.74 | 73019 |
| 2026-02-05 | 72.54 | $15.50 | 596500 |
| 2026-02-04 | 71.46 | $15.35 | 147500 |
| 2026-02-03 | 58.61 | $14.11 | 118200 |
| 2026-02-02 | 56.03 | $13.94 | 117039 |
| 2026-01-30 | 54.78 | $13.86 | 94738 |
| 2026-01-29 | 55.72 | $13.91 | 80600 |
| 2026-01-28 | 55.58 | $13.90 | 104400 |
| 2026-01-27 | 65.17 | $14.37 | 349026 |
| 2026-01-26 | 65.40 | $14.38 | 90100 |
| 2026-01-23 | 64.82 | $14.33 | 102601 |
| 2026-01-22 | 62.65 | $14.15 | 80349 |
| 2026-01-21 | 61.14 | $14.03 | 136222 |
| 2026-01-20 | 60.64 | $13.99 | 100100 |
| 2026-01-16 | 62.37 | $14.08 | 164400 |
| 2026-01-15 | 65.12 | $14.22 | 74219 |
| 2026-01-14 | 71.06 | $14.50 | 54000 |
| 2026-01-13 | 68.31 | $14.22 | 61723 |
| 2026-01-12 | 73.02 | $14.42 | 95700 |
| 2026-01-09 | 71.62 | $14.27 | 56830 |
| 2026-01-08 | 70.47 | $14.15 | 64900 |
| 2026-01-07 | 67.18 | $13.84 | 96100 |
| 2026-01-06 | 62.58 | $13.48 | 72134 |
| 2026-01-05 | 65.74 | $13.61 | 81400 |
| 2026-01-02 | 61.64 | $13.32 | 109702 |
| 2025-12-31 | 61.18 | $13.29 | 37708 |
| 2025-12-30 | 62.84 | $13.36 | 70000 |
| 2025-12-29 | 64.50 | $13.43 | 117635 |
| 2025-12-26 | 63.98 | $13.39 | 53735 |
| 2025-12-24 | 64.20 | $13.40 | 24528 |
| 2025-12-23 | 65.50 | $13.46 | 82100 |
| 2025-12-22 | 62.64 | $13.22 | 135900 |
| 2025-12-19 | 67.76 | $13.45 | 122009 |
| 2025-12-18 | 70.13 | $13.55 | 70000 |
| 2025-12-17 | 68.89 | $13.43 | 97300 |
| 2025-12-16 | 74.26 | $13.65 | 127505 |
| 2025-12-15 | 73.64 | $13.58 | 285600 |
| 2025-12-12 | 68.47 | $13.08 | 288700 |
| 2025-12-11 | 71.95 | $13.21 | 361600 |
| 2025-12-10 | 72.76 | $13.24 | 69800 |
| 2025-12-09 | 68.75 | $12.88 | 54100 |
| 2025-12-08 | 67.49 | $12.78 | 38800 |
| 2025-12-05 | 70.18 | $12.88 | 54800 |
| 2025-12-04 | 68.51 | $12.74 | 61336 |
| 2025-12-03 | 68.39 | $12.73 | 59907 |
| 2025-12-02 | 70.17 | $12.80 | 122500 |
| 2025-12-01 | 69.30 | $12.72 | 210205 |
| 2025-11-28 | 67.38 | $12.55 | 26419 |
| 2025-11-26 | 71.11 | $12.70 | 74900 |
| 2025-11-25 | 71.61 | $12.72 | 128000 |
| 2025-11-24 | 70.42 | $12.60 | 124400 |
| 2025-11-21 | 70.03 | $12.56 | 85030 |
| 2025-11-20 | 68.73 | $12.43 | 96528 |
| 2025-11-19 | 66.61 | $12.23 | 100200 |
| 2025-11-18 | 66.07 | $12.18 | 75935 |
| 2025-11-17 | 65.64 | $12.14 | 92947 |
| 2025-11-14 | 68.08 | $12.26 | 51600 |
| 2025-11-13 | 65.10 | $11.97 | 65400 |
| 2025-11-12 | 65.50 | $11.99 | 74600 |
| 2025-11-11 | 61.58 | $11.64 | 50220 |
| 2025-11-10 | 58.65 | $11.41 | 190410 |
| 2025-11-07 | 59.02 | $11.43 | 53036 |
| 2025-11-06 | 57.61 | $11.32 | 74700 |
| 2025-11-05 | 54.51 | $11.09 | 68700 |
| 2025-11-04 | 53.24 | $11.00 | 114340 |
| 2025-11-03 | 50.46 | $10.81 | 113302 |
| 2025-10-31 | 44.34 | $10.44 | 288000 |
| 2025-10-30 | 51.91 | $10.90 | 210300 |
| 2025-10-29 | 38.45 | $10.28 | 117135 |
| 2025-10-28 | 43.28 | $10.54 | 106800 |
| 2025-10-27 | 45.58 | $10.65 | 73325 |
| 2025-10-24 | 44.04 | $10.59 | 238200 |
| 2025-10-23 | 46.54 | $10.71 | 130300 |
| 2025-10-22 | 46.30 | $10.70 | 203435 |
| 2025-10-21 | 45.12 | $10.65 | 91400 |
| 2025-10-20 | 47.70 | $10.78 | 52128 |
| 2025-10-17 | 45.18 | $10.67 | 71510 |
| 2025-10-16 | 40.99 | $10.50 | 95600 |
| 2025-10-15 | 40.23 | $10.47 | 139438 |
| 2025-10-14 | 40.40 | $10.48 | 139800 |
| 2025-10-13 | 40.71 | $10.50 | 117023 |
| 2025-10-10 | 39.81 | $10.46 | 86707 |
| 2025-10-09 | 46.74 | $10.87 | 199400 |
| 2025-10-08 | 45.42 | $10.81 | 52200 |
| 2025-10-07 | 47.47 | $10.92 | 65500 |
| 2025-10-06 | 50.84 | $11.09 | 85725 |
| 2025-10-03 | 49.43 | $11.02 | 50500 |
| 2025-10-02 | 51.84 | $11.14 | 96100 |
| 2025-10-01 | 49.50 | $11.02 | 128400 |
| 2025-09-30 | 46.63 | $10.88 | 378035 |
| 2025-09-29 | 44.93 | $10.80 | 611600 |
| 2025-09-26 | 49.63 | $11.05 | 126200 |
| 2025-09-25 | 50.02 | $11.07 | 66000 |
| 2025-09-24 | 52.42 | $11.19 | 56200 |
| 2025-09-23 | 54.26 | $11.28 | 115300 |
| 2025-09-22 | 55.72 | $11.35 | 80200 |
| 2025-09-19 | 53.87 | $11.24 | 109200 |
| 2025-09-18 | 60.87 | $11.56 | 208426 |
| 2025-09-17 | 55.17 | $11.23 | 55112 |
| 2025-09-16 | 59.95 | $11.42 | 53328 |
| 2025-09-15 | 59.77 | $11.41 | 134405 |
| 2025-09-12 | 60.78 | $11.45 | 89725 |
| 2025-09-11 | 61.77 | $11.49 | 43100 |
| 2025-09-10 | 59.91 | $11.37 | 44025 |
| 2025-09-09 | 62.31 | $11.47 | 87614 |
| 2025-09-08 | 68.55 | $11.71 | 61300 |
| 2025-09-05 | 65.39 | $11.48 | 49700 |
| 2025-09-04 | 62.60 | $11.30 | 42002 |
| 2025-09-03 | 60.94 | $11.20 | 63605 |
| 2025-09-02 | 59.03 | $11.09 | 61846 |
| 2025-08-29 | 56.47 | $10.95 | 56200 |
| 2025-08-28 | 58.97 | $11.05 | 77100 |
| 2025-08-27 | 57.36 | $10.96 | 91500 |
| 2025-08-26 | 59.08 | $11.03 | 62027 |
| 2025-08-25 | 65.18 | $11.26 | 136500 |
| 2025-08-22 | 72.28 | $11.49 | 211500 |
| 2025-08-21 | 69.84 | $11.31 | 154914 |
| 2025-08-20 | 76.22 | $11.49 | 40008 |
| 2025-08-19 | 77.34 | $11.52 | 201537 |
| 2025-08-18 | 75.64 | $11.37 | 92700 |
| 2025-08-15 | 74.68 | $11.29 | 50534 |
| 2025-08-14 | 73.30 | $11.18 | 57500 |
| 2025-08-13 | 74.70 | $11.22 | 142300 |
| 2025-08-12 | 74.70 | $11.22 | 141900 |
| 2025-08-11 | 71.51 | $10.96 | 94800 |
| 2025-08-08 | 71.84 | $10.97 | 64800 |
| 2025-08-07 | 70.27 | $10.85 | 119722 |
| 2025-08-06 | 69.32 | $10.78 | 40747 |
| 2025-08-05 | 67.93 | $10.68 | 113734 |
| 2025-08-04 | 66.93 | $10.61 | 139820 |
| 2025-08-01 | 66.36 | $10.57 | 268036 |
| 2025-07-31 | 62.88 | $10.34 | 175049 |
| 2025-07-30 | 63.15 | $10.35 | 136910 |
| 2025-07-29 | 58.41 | $10.07 | 186112 |
| 2025-07-28 | 56.10 | $9.95 | 68447 |
| 2025-07-25 | 56.35 | $9.96 | 51632 |
| 2025-07-24 | 58.81 | $10.06 | 59006 |
| 2025-07-23 | 60.83 | $10.14 | 103928 |
| 2025-07-22 | 52.03 | $9.69 | 193825 |
| 2025-07-21 | 54.08 | $9.77 | 109600 |
| 2025-07-18 | 52.30 | $9.69 | 83023 |
| 2025-07-17 | 53.28 | $9.73 | 114340 |
| 2025-07-16 | 51.33 | $9.64 | 652149 |
| 2025-07-15 | 51.78 | $9.66 | 314739 |
| 2025-07-14 | 55.55 | $9.82 | 1.1M |
| 2025-07-11 | 48.68 | $9.51 | 400348 |
| 2025-07-10 | 46.12 | $9.41 | 132948 |
| 2025-07-09 | 47.24 | $9.46 | 104900 |
| 2025-07-08 | 42.77 | $9.29 | 123633 |
| 2025-07-07 | 44.23 | $9.36 | 189843 |
| 2025-07-03 | 49.80 | $9.60 | 41100 |
| 2025-07-02 | 51.07 | $9.65 | 84911 |
| 2025-07-01 | 50.10 | $9.61 | 101900 |
| 2025-06-30 | 53.63 | $9.75 | 101700 |
| 2025-06-27 | 51.55 | $9.66 | 94900 |
| 2025-06-26 | 49.13 | $9.56 | 96528 |
| 2025-06-25 | 46.34 | $9.45 | 105700 |
| 2025-06-24 | 49.14 | $9.57 | 204531 |
| 2025-06-23 | 41.28 | $9.29 | 260945 |
| 2025-06-20 | 39.37 | $9.23 | 327500 |
| 2025-06-18 | 44.14 | $9.44 | 156300 |
| 2025-06-17 | 44.87 | $9.47 | 115025 |
| 2025-06-16 | 46.86 | $9.55 | 124813 |
| 2025-06-13 | 48.91 | $9.63 | 81803 |
| 2025-06-12 | 53.35 | $9.79 | 336500 |
| 2025-06-11 | 52.58 | $9.76 | 92130 |
| 2025-06-10 | 52.58 | $9.76 | 80600 |
| 2025-06-09 | 51.38 | $9.71 | 110606 |
| 2025-06-06 | 49.93 | $9.65 | 160232 |
| 2025-06-05 | 50.17 | $9.66 | 181300 |
| 2025-06-04 | 55.40 | $9.87 | 59000 |
| 2025-06-03 | 57.01 | $9.93 | 167700 |
| 2025-06-02 | 56.82 | $9.92 | 79512 |
| 2025-05-30 | 55.03 | $9.83 | 175835 |
| 2025-05-29 | 52.34 | $9.70 | 103211 |
| 2025-05-28 | 51.05 | $9.64 | 103900 |
| 2025-05-27 | 54.30 | $9.78 | 89709 |
| 2025-05-23 | 52.45 | $9.69 | 70100 |
| 2025-05-22 | 50.98 | $9.62 | 129026 |
| 2025-05-21 | 48.16 | $9.49 | 70200 |
| 2025-05-20 | 45.41 | $9.37 | 104600 |
| 2025-05-19 | 46.59 | $9.43 | 147300 |
| 2025-05-16 | 45.47 | $9.38 | 129900 |
| 2025-05-15 | 39.98 | $9.15 | 173800 |
| 2025-05-14 | 39.22 | $9.12 | 93800 |
| 2025-05-13 | 41.03 | $9.23 | 207000 |
| 2025-05-12 | 44.76 | $9.44 | 512300 |
| 2025-05-09 | 47.50 | $9.58 | 76146 |
| 2025-05-08 | 49.13 | $9.66 | 119542 |
| 2025-05-07 | 55.22 | $9.93 | 174944 |
| 2025-05-06 | 59.36 | $10.09 | 75900 |
| 2025-05-05 | 60.98 | $10.15 | 94047 |
| 2025-05-02 | 60.12 | $10.10 | 79900 |
| 2025-05-01 | 56.64 | $9.91 | 134900 |
| 2025-04-30 | 56.64 | $9.91 | 67200 |
| 2025-04-29 | 60.93 | $10.08 | 77003 |
| 2025-04-28 | 60.60 | $10.06 | 91838 |
| 2025-04-25 | 60.84 | $10.07 | 152800 |
| 2025-04-24 | 51.47 | $9.57 | 207544 |
| 2025-04-23 | 50.79 | $9.54 | 113328 |
| 2025-04-22 | 53.37 | $9.65 | 268500 |
| 2025-04-21 | 48.15 | $9.42 | 275223 |
| 2025-04-17 | 46.42 | $9.35 | 169535 |
| 2025-04-16 | 42.78 | $9.21 | 140803 |
| 2025-04-15 | 44.21 | $9.28 | 414510 |
| 2025-04-14 | 40.15 | $9.13 | 436829 |
| 2025-04-11 | 32.37 | $8.88 | 719400 |
| 2025-04-10 | 33.36 | $8.94 | 760749 |
| 2025-04-09 | 34.53 | $9.01 | 790600 |
| 2025-04-08 | 31.26 | $8.91 | 687509 |
| 2025-04-07 | 29.59 | $8.86 | 523600 |
| 2025-04-04 | 34.91 | $9.19 | 261300 |
| 2025-04-03 | 35.46 | $9.22 | 173100 |
| 2025-04-02 | 37.72 | $9.34 | 81500 |
| 2025-04-01 | 46.96 | $9.73 | 110806 |
| 2025-03-31 | 44.65 | $9.66 | 122846 |
| 2025-03-28 | 53.13 | $9.93 | 72542 |
| 2025-03-27 | 52.17 | $9.90 | 72837 |
| 2025-03-26 | 51.86 | $9.89 | 53500 |
| 2025-03-25 | 55.29 | $9.99 | 80100 |
| 2025-03-24 | 55.64 | $10.00 | 89200 |
| 2025-03-21 | 55.37 | $9.99 | 109018 |
| 2025-03-20 | 52.07 | $9.87 | 89928 |
| 2025-03-19 | 56.72 | $10.01 | 75500 |
| 2025-03-18 | 55.37 | $9.96 | 76200 |
| 2025-03-17 | 55.37 | $9.96 | 80800 |
| 2025-03-14 | 53.53 | $9.89 | 52200 |
| 2025-03-13 | 51.93 | $9.83 | 121800 |
| 2025-03-12 | 52.50 | $9.85 | 170400 |
| 2025-03-11 | 49.01 | $9.72 | 112300 |
| 2025-03-10 | 52.69 | $9.85 | 93003 |
| 2025-03-07 | 52.98 | $9.86 | 82510 |
| 2025-03-06 | 53.26 | $9.87 | 79000 |
| 2025-03-05 | 54.07 | $9.90 | 111931 |
| 2025-03-04 | 48.89 | $9.69 | 84748 |
| 2025-03-03 | 49.65 | $9.72 | 99400 |
| 2025-02-28 | 49.40 | $9.71 | 89300 |
| 2025-02-27 | 50.84 | $9.77 | 110213 |
| 2025-02-26 | 55.69 | $9.96 | 56013 |
| 2025-02-25 | 55.05 | $9.93 | 179000 |
| 2025-02-24 | 50.49 | $9.73 | 146500 |
| 2025-02-21 | 50.49 | $9.73 | 113527 |
| 2025-02-20 | 49.09 | $9.67 | 96545 |
| 2025-02-19 | 47.20 | $9.59 | 101232 |
| 2025-02-18 | 48.70 | $9.66 | 132218 |
| 2025-02-14 | 51.13 | $9.77 | 94114 |
| 2025-02-13 | 50.28 | $9.73 | 357136 |
| 2025-02-12 | 40.93 | $9.35 | 501900 |
| 2025-02-11 | 44.71 | $9.53 | 211118 |
| 2025-02-10 | 44.93 | $9.54 | 496800 |
| 2025-02-07 | 41.09 | $9.40 | 612100 |
| 2025-02-06 | 40.24 | $9.37 | 256916 |
| 2025-02-05 | 38.27 | $9.30 | 283000 |
| 2025-02-04 | 33.83 | $9.15 | 197200 |
| 2025-02-03 | 40.69 | $9.52 | 153300 |
| 2025-01-31 | 44.39 | $9.68 | 94828 |
| 2025-01-30 | 50.06 | $9.89 | 176700 |
| 2025-01-29 | 46.67 | $9.78 | 78100 |
| 2025-01-28 | 48.37 | $9.84 | 156000 |
| 2025-01-27 | 46.20 | $9.77 | 281908 |
| 2025-01-24 | 40.41 | $9.60 | 228500 |
| 2025-01-23 | 34.06 | $9.44 | 211519 |
| 2025-01-22 | 34.28 | $9.45 | 476421 |
| 2025-01-21 | 35.80 | $9.52 | 536100 |
| 2025-01-17 | 36.23 | $9.54 | 161900 |
| 2025-01-16 | 38.21 | $9.63 | 343500 |
| 2025-01-15 | 39.82 | $9.70 | 150800 |
| 2025-01-14 | 33.76 | $9.54 | 487929 |
| 2025-01-13 | 31.30 | $9.48 | 322349 |
| 2025-01-10 | 30.89 | $9.47 | 241500 |
| 2025-01-08 | 32.35 | $9.55 | 272400 |
| 2025-01-07 | 34.27 | $9.65 | 302000 |
| 2025-01-06 | 34.86 | $9.68 | 430227 |
| 2025-01-03 | 34.14 | $9.66 | 274603 |
| 2025-01-02 | 32.73 | $9.62 | 114000 |
| 2024-12-31 | 33.41 | $9.66 | 170000 |
| 2024-12-30 | 33.91 | $9.69 | 428500 |
| 2024-12-27 | 33.28 | $9.67 | 369700 |
| 2024-12-26 | 32.66 | $9.65 | 413132 |
| 2024-12-24 | 32.66 | $9.65 | 253900 |
| 2024-12-23 | 32.38 | $9.64 | 549414 |
| 2024-12-20 | 34.43 | $9.79 | 375500 |
| 2024-12-19 | 30.54 | $9.65 | 383000 |
| 2024-12-18 | 30.54 | $9.65 | 324200 |
| 2024-12-17 | 32.66 | $9.82 | 440200 |
| 2024-12-16 | 33.05 | $9.85 | 659100 |
| 2024-12-13 | 36.15 | $10.08 | 324043 |
| 2024-12-12 | 39.18 | $10.28 | 221800 |
| 2024-12-11 | 40.15 | $10.34 | 243200 |
| 2024-12-10 | 39.91 | $10.33 | 393300 |
| 2024-12-09 | 41.61 | $10.44 | 239205 |
| 2024-12-06 | 42.87 | $10.52 | 394200 |
| 2024-12-05 | 43.49 | $10.56 | 176036 |
| 2024-12-04 | 44.57 | $10.63 | 99102 |
| 2024-12-03 | 47.28 | $10.80 | 466107 |
| 2024-12-02 | 42.18 | $10.54 | 260318 |
| 2024-11-29 | 38.70 | $10.38 | 52500 |
| 2024-11-27 | 36.67 | $10.29 | 181212 |
| 2024-11-26 | 33.90 | $10.17 | 306746 |
| 2024-11-25 | 33.20 | $10.14 | 275700 |
| 2024-11-22 | 32.07 | $10.09 | 150540 |
| 2024-11-21 | 32.49 | $10.13 | 365300 |
| 2024-11-20 | 31.21 | $10.07 | 326908 |
| 2024-11-19 | 31.21 | $10.07 | 355404 |
| 2024-11-18 | 34.78 | $10.43 | 218948 |
| 2024-11-15 | 37.86 | $10.70 | 300400 |
| 2024-11-14 | 37.86 | $10.70 | 154500 |
| 2024-11-13 | 38.31 | $10.74 | 288300 |
| 2024-11-12 | 40.38 | $10.92 | 155500 |
| 2024-11-11 | 44.02 | $11.21 | 248200 |
| 2024-11-08 | 43.35 | $11.17 | 176900 |
| 2024-11-07 | 45.01 | $11.30 | 167448 |
| 2024-11-06 | 42.93 | $11.17 | 46434 |
| 2024-11-05 | 45.84 | $11.40 | 94100 |
| 2024-11-04 | 50.20 | $11.71 | 88138 |
| 2024-11-01 | 49.46 | $11.66 | 51601 |
| 2024-10-31 | 49.74 | $11.68 | 44631 |
| 2024-10-30 | 59.66 | $12.30 | 83900 |
| 2024-10-29 | 49.47 | $11.64 | 120900 |
| 2024-10-28 | 41.86 | $11.28 | 64000 |
| 2024-10-25 | 42.88 | $11.34 | 66800 |
| 2024-10-24 | 46.09 | $11.52 | 104500 |
| 2024-10-23 | 44.33 | $11.44 | 59832 |
| 2024-10-22 | 48.67 | $11.67 | 62700 |
| 2024-10-21 | 50.72 | $11.77 | 75700 |
| 2024-10-18 | 49.91 | $11.73 | 95225 |
| 2024-10-17 | 45.72 | $11.53 | 77920 |
| 2024-10-16 | 43.00 | $11.41 | 56200 |
| 2024-10-15 | 44.05 | $11.47 | 64200 |
| 2024-10-14 | 47.94 | $11.68 | 45800 |
| 2024-10-11 | 48.52 | $11.71 | 89446 |
| 2024-10-10 | 51.06 | $11.84 | 139400 |
| 2024-10-09 | 47.22 | $11.65 | 144424 |
| 2024-10-08 | 48.55 | $11.72 | 95700 |
| 2024-10-07 | 48.35 | $11.71 | 67846 |
| 2024-10-04 | 47.19 | $11.65 | 47600 |
| 2024-10-03 | 46.24 | $11.60 | 59400 |
| 2024-10-02 | 43.31 | $11.45 | 104811 |
| 2024-10-01 | 41.91 | $11.38 | 153421 |
| 2024-09-30 | 43.37 | $11.48 | 60000 |
| 2024-09-27 | 49.77 | $11.87 | 33235 |
| 2024-09-26 | 50.68 | $11.92 | 39300 |
| 2024-09-25 | 51.21 | $11.95 | 36105 |
| 2024-09-24 | 51.38 | $11.96 | 37000 |
| 2024-09-23 | 55.06 | $12.17 | 36000 |
| 2024-09-20 | 53.87 | $12.09 | 36600 |
| 2024-09-19 | 54.91 | $12.15 | 50500 |
| 2024-09-18 | 55.59 | $12.19 | 308600 |
| 2024-09-17 | 51.45 | $11.90 | 59715 |
| 2024-09-16 | 54.44 | $12.08 | 75508 |
| 2024-09-13 | 53.44 | $12.01 | 116500 |
| 2024-09-12 | 61.94 | $12.47 | 323717 |
| 2024-09-11 | 64.04 | $12.57 | 85010 |
| 2024-09-10 | 63.45 | $12.52 | 103600 |
| 2024-09-09 | 65.91 | $12.64 | 40800 |
| 2024-09-06 | 63.20 | $12.40 | 60205 |
| 2024-09-05 | 64.42 | $12.46 | 87100 |
| 2024-09-04 | 63.75 | $12.40 | 59300 |
| 2024-09-03 | 62.65 | $12.30 | 48004 |
| 2024-08-30 | 64.71 | $12.41 | 69200 |
| 2024-08-29 | 66.60 | $12.51 | 49805 |
| 2024-08-28 | 65.94 | $12.44 | 50700 |
| 2024-08-27 | 68.52 | $12.58 | 53400 |
| 2024-08-26 | 66.37 | $12.34 | 36149 |
| 2024-08-23 | 70.96 | $12.58 | 71500 |
| 2024-08-22 | 68.74 | $12.32 | 48600 |
| 2024-08-21 | 65.34 | $11.97 | 224500 |
| 2024-08-20 | 61.99 | $11.67 | 54200 |
| 2024-08-19 | 60.91 | $11.58 | 54500 |
| 2024-08-16 | 60.19 | $11.52 | 42535 |
| 2024-08-15 | 59.24 | $11.44 | 47300 |
| 2024-08-14 | 58.30 | $11.36 | 49636 |
| 2024-08-13 | 57.13 | $11.26 | 163515 |
| 2024-08-12 | 55.46 | $11.12 | 68617 |
| 2024-08-09 | 55.22 | $11.10 | 173510 |
| 2024-08-08 | 61.42 | $11.50 | 169600 |
| 2024-08-07 | 61.22 | $11.48 | 205300 |
| 2024-08-06 | 57.30 | $11.12 | 177431 |
| 2024-08-05 | 67.56 | $11.69 | 268900 |
| 2024-08-02 | 68.17 | $11.72 | 112700 |
| 2024-08-01 | 81.74 | $12.30 | 355800 |
| 2024-07-31 | 76.44 | $11.61 | 292200 |
| 2024-07-30 | 71.69 | $11.19 | 590607 |
| 2024-07-29 | 70.20 | $11.08 | 511500 |
| 2024-07-26 | 69.07 | $11.00 | 400000 |
| 2024-07-25 | 64.79 | $10.73 | 177900 |
| 2024-07-24 | 63.18 | $10.64 | 67800 |
| 2024-07-23 | 61.89 | $10.57 | 223800 |
| 2024-07-22 | 58.97 | $10.42 | 124441 |
| 2024-07-19 | 57.31 | $10.34 | 310914 |
| 2024-07-18 | 65.49 | $10.60 | 180826 |
| 2024-07-17 | 66.88 | $10.64 | 178500 |
| 2024-07-16 | 63.15 | $10.44 | 128918 |
| 2024-07-15 | 62.76 | $10.42 | 67806 |
| 2024-07-12 | 64.07 | $10.46 | 136217 |
| 2024-07-11 | 61.58 | $10.33 | 243741 |
| 2024-07-10 | 56.53 | $10.10 | 120148 |
| 2024-07-09 | 55.56 | $10.06 | 351421 |
| 2024-07-08 | 53.86 | $9.99 | 114848 |
| 2024-07-05 | 54.71 | $10.02 | 117047 |
| 2024-07-03 | 49.37 | $9.81 | 51511 |
| 2024-07-02 | 49.63 | $9.82 | 203703 |
| 2024-07-01 | 50.14 | $9.84 | 380842 |
| 2024-06-28 | 50.64 | $9.86 | 203900 |
| 2024-06-27 | 52.11 | $9.92 | 175300 |
| 2024-06-26 | 49.56 | $9.81 | 153410 |
| 2024-06-25 | 49.79 | $9.82 | 240700 |
| 2024-06-24 | 48.20 | $9.75 | 343927 |
| 2024-06-21 | 42.52 | $9.52 | 227510 |
| 2024-06-20 | 38.93 | $9.39 | 134037 |
| 2024-06-18 | 40.79 | $9.49 | 586800 |
| 2024-06-17 | 42.53 | $9.58 | 272400 |
| 2024-06-14 | 40.66 | $9.51 | 261839 |
| 2024-06-13 | 42.15 | $9.59 | 399400 |
| 2024-06-12 | 46.17 | $9.79 | 1.0M |
| 2024-06-11 | 50.27 | $9.97 | 371800 |
| 2024-06-10 | 52.23 | $10.05 | 279635 |
| 2024-06-07 | 53.72 | $10.11 | 111000 |
| 2024-06-06 | 54.71 | $10.15 | 530400 |
| 2024-06-05 | 56.69 | $10.23 | 440701 |
| 2024-06-04 | 53.27 | $10.06 | 691500 |
| 2024-06-03 | 49.73 | $9.90 | 313426 |
| 2024-05-31 | 47.35 | $9.80 | 508631 |
| 2024-05-30 | 44.62 | $9.69 | 628800 |
| 2024-05-29 | 43.61 | $9.65 | 243500 |
| 2024-05-28 | 48.91 | $9.90 | 525500 |
| 2024-05-24 | 51.03 | $9.99 | 410404 |
| 2024-05-23 | 47.93 | $9.86 | 297300 |
| 2024-05-22 | 44.05 | $9.71 | 221100 |
| 2024-05-21 | 40.69 | $9.59 | 178100 |
| 2024-05-20 | 41.68 | $9.64 | 181800 |
| 2024-05-17 | 37.01 | $9.48 | 145800 |
| 2024-05-16 | 40.90 | $9.68 | 241200 |
| 2024-05-15 | 43.50 | $9.80 | 223406 |
| 2024-05-14 | 41.74 | $9.74 | 444700 |
| 2024-05-13 | 38.07 | $9.62 | 419300 |
| 2024-05-10 | 40.07 | $9.72 | 145900 |
| 2024-05-09 | 44.01 | $9.90 | 259604 |
| 2024-05-08 | 44.71 | $9.93 | 148600 |
| 2024-05-07 | 47.58 | $10.05 | 594346 |
| 2024-05-06 | 47.82 | $10.06 | 201935 |
| 2024-05-03 | 47.31 | $10.04 | 257703 |
| 2024-05-02 | 45.54 | $9.97 | 310908 |
| 2024-05-01 | 37.89 | $9.70 | 124500 |
| 2024-04-30 | 32.91 | $9.55 | 262500 |
| 2024-04-29 | 34.30 | $9.63 | 338838 |
| 2024-04-26 | 31.55 | $9.55 | 452047 |
| 2024-04-25 | 31.21 | $9.54 | 500700 |
| 2024-04-24 | 28.85 | $9.47 | 403828 |
| 2024-04-23 | 29.12 | $9.49 | 484942 |
| 2024-04-22 | 29.65 | $9.53 | 694616 |
| 2024-04-19 | 28.72 | $9.50 | 1.0M |
| 2024-04-18 | 27.82 | $9.47 | 518030 |
| 2024-04-17 | 27.53 | $9.46 | 502600 |
| 2024-04-16 | 24.05 | $9.34 | 692432 |
| 2024-04-15 | 21.97 | $9.27 | 501103 |
| 2024-04-12 | 24.52 | $9.55 | 302000 |
| 2024-04-11 | 34.60 | $10.29 | 529600 |
| 2024-04-10 | 32.46 | $10.23 | 196400 |
| 2024-04-09 | 37.07 | $10.47 | 386800 |
| 2024-04-08 | 38.14 | $10.52 | 388102 |
| 2024-04-05 | 39.44 | $10.58 | 301321 |
| 2024-04-04 | 39.44 | $10.58 | 398400 |
| 2024-04-03 | 41.79 | $10.69 | 195531 |
| 2024-04-02 | 44.06 | $10.79 | 368400 |
| 2024-04-01 | 43.48 | $10.77 | 306600 |
| 2024-03-28 | 42.91 | $10.75 | 297000 |
| 2024-03-27 | 47.18 | $10.94 | 224900 |
| 2024-03-26 | 50.17 | $11.06 | 411600 |
| 2024-03-25 | 45.82 | $10.90 | 324900 |
| 2024-03-22 | 48.86 | $11.02 | 253700 |
| 2024-03-21 | 50.18 | $11.07 | 186300 |
| 2024-03-20 | 46.91 | $10.95 | 154507 |
| 2024-03-19 | 44.91 | $10.88 | 271800 |
| 2024-03-18 | 44.05 | $10.85 | 337500 |
| 2024-03-15 | 43.50 | $10.83 | 223218 |
| 2024-03-14 | 38.86 | $10.67 | 165926 |
| 2024-03-13 | 39.24 | $10.69 | 143300 |
| 2024-03-12 | 40.57 | $10.76 | 218091 |
| 2024-03-11 | 43.14 | $10.89 | 684339 |
| 2024-03-08 | 34.67 | $10.61 | 353119 |
| 2024-03-07 | 37.31 | $10.75 | 302138 |
| 2024-03-06 | 38.71 | $10.82 | 358700 |
| 2024-03-05 | 38.08 | $10.80 | 201010 |
| 2024-03-04 | 44.12 | $11.08 | 212500 |
| 2024-03-01 | 45.85 | $11.15 | 208319 |
| 2024-02-29 | 38.68 | $10.93 | 322700 |
| 2024-02-28 | 39.82 | $10.98 | 144300 |
| 2024-02-27 | 40.04 | $10.99 | 220200 |
| 2024-02-26 | 40.92 | $11.03 | 237921 |
| 2024-02-23 | 39.66 | $10.99 | 217124 |
| 2024-02-22 | 38.74 | $10.96 | 168833 |
| 2024-02-21 | 42.00 | $11.12 | 345500 |
| 2024-02-20 | 42.43 | $11.14 | 276032 |
| 2024-02-16 | 41.30 | $11.10 | 174300 |
| 2024-02-15 | 39.90 | $11.05 | 293007 |
| 2024-02-14 | 40.45 | $11.08 | 249700 |
| 2024-02-13 | 35.08 | $10.89 | 432224 |
| 2024-02-12 | 32.97 | $10.82 | 182804 |
| 2024-02-09 | 32.07 | $10.79 | 177732 |
| 2024-02-08 | 30.28 | $10.73 | 309000 |
| 2024-02-07 | 32.88 | $10.92 | 225126 |
| 2024-02-06 | 32.00 | $10.89 | 328246 |
| 2024-02-05 | 33.52 | $11.00 | 638605 |
| 2024-02-02 | 39.14 | $11.35 | 148100 |
| 2024-02-01 | 43.06 | $11.55 | 176300 |
| 2024-01-31 | 44.10 | $11.60 | 157827 |
| 2024-01-30 | 43.32 | $11.57 | 177400 |
| 2024-01-29 | 43.90 | $11.60 | 310200 |
| 2024-01-26 | 39.21 | $11.42 | 156700 |
| 2024-01-25 | 39.56 | $11.44 | 162100 |
| 2024-01-24 | 40.07 | $11.47 | 192013 |
| 2024-01-23 | 41.24 | $11.54 | 284604 |
| 2024-01-22 | 41.74 | $11.57 | 386830 |
| 2024-01-19 | 41.52 | $11.56 | 181105 |
| 2024-01-18 | 43.76 | $11.70 | 528709 |
| 2024-01-17 | 44.24 | $11.73 | 274202 |
| 2024-01-16 | 50.85 | $12.10 | 184903 |
| 2024-01-12 | 50.47 | $12.08 | 91424 |
| 2024-01-11 | 50.84 | $12.10 | 130300 |
| 2024-01-10 | 52.50 | $12.19 | 132900 |
| 2024-01-09 | 49.91 | $12.04 | 254642 |
| 2024-01-08 | 54.42 | $12.28 | 157236 |
| 2024-01-05 | 52.38 | $12.16 | 127000 |
| 2024-01-04 | 50.63 | $12.06 | 265502 |
| 2024-01-03 | 44.84 | $11.76 | 227500 |
| 2024-01-02 | 46.04 | $11.83 | 151322 |
| 2023-12-29 | 47.23 | $11.90 | 152100 |
| 2023-12-28 | 50.25 | $12.07 | 400300 |
| 2023-12-27 | 43.61 | $11.74 | 408519 |
| 2023-12-26 | 42.28 | $11.68 | 174337 |
| 2023-12-22 | 42.92 | $11.72 | 157529 |
| 2023-12-21 | 40.79 | $11.62 | 505313 |
| 2023-12-20 | 36.27 | $11.42 | 205200 |
| 2023-12-19 | 37.92 | $11.54 | 198700 |
| 2023-12-18 | 35.12 | $11.42 | 354200 |
| 2023-12-15 | 33.69 | $11.36 | 215600 |
| 2023-12-14 | 36.90 | $11.61 | 258242 |
| 2023-12-13 | 38.72 | $11.74 | 358136 |
| 2023-12-12 | 36.90 | $11.66 | 390600 |
| 2023-12-11 | 40.00 | $11.88 | 537916 |
| 2023-12-08 | 41.19 | $11.96 | 217808 |
| 2023-12-07 | 46.10 | $12.26 | 1.1M |
| 2023-12-06 | 43.77 | $12.15 | 589110 |
| 2023-12-05 | 43.13 | $12.12 | 319300 |
| 2023-12-04 | 42.72 | $12.10 | 346300 |
| 2023-12-01 | 45.54 | $12.28 | 191640 |
| 2023-11-30 | 43.16 | $12.16 | 358000 |
| 2023-11-29 | 41.96 | $12.10 | 172024 |
| 2023-11-28 | 42.10 | $12.11 | 281700 |
| 2023-11-27 | 44.22 | $12.26 | 211319 |
| 2023-11-24 | 42.38 | $12.16 | 142544 |
| 2023-11-22 | 41.84 | $12.13 | 117303 |
| 2023-11-21 | 42.09 | $12.15 | 291700 |
| 2023-11-20 | 43.72 | $12.28 | 990100 |
| 2023-11-17 | 37.73 | $11.94 | 751100 |
| 2023-11-16 | 30.04 | $11.57 | 187500 |
| 2023-11-15 | 30.82 | $11.65 | 260700 |
| 2023-11-14 | 31.60 | $11.73 | 292729 |
| 2023-11-13 | 28.14 | $11.57 | 586209 |
| 2023-11-10 | 30.04 | $11.78 | 252400 |
| 2023-11-09 | 30.04 | $11.78 | 319248 |
| 2023-11-08 | 29.63 | $11.76 | 417600 |
| 2023-11-07 | 30.21 | $11.83 | 233609 |
| 2023-11-06 | 30.03 | $11.82 | 366200 |
| 2023-11-03 | 36.91 | $12.55 | 265131 |
| 2023-11-02 | 33.33 | $12.37 | 191103 |
| 2023-11-01 | 28.86 | $12.16 | 371500 |
| 2023-10-31 | 34.64 | $12.71 | 677024 |
| 2023-10-30 | 31.06 | $12.56 | 334311 |
| 2023-10-27 | 31.72 | $12.62 | 382600 |
| 2023-10-26 | 32.37 | $12.68 | 306801 |
| 2023-10-25 | 34.63 | $12.88 | 193600 |
| 2023-10-24 | 35.45 | $12.95 | 597800 |
| 2023-10-23 | 35.80 | $12.98 | 354311 |
| 2023-10-20 | 23.50 | $12.46 | 490646 |
| 2023-10-19 | 23.58 | $12.47 | 519526 |
| 2023-10-18 | 25.18 | $12.66 | 200900 |
| 2023-10-17 | 26.52 | $12.81 | 462920 |
| 2023-10-16 | 24.74 | $12.74 | 265300 |
| 2023-10-13 | 27.45 | $13.04 | 290700 |
| 2023-10-12 | 32.54 | $13.49 | 200845 |
| 2023-10-11 | 33.73 | $13.58 | 160544 |
| 2023-10-10 | 36.39 | $13.77 | 283700 |
| 2023-10-09 | 35.11 | $13.72 | 152000 |
| 2023-10-06 | 32.80 | $13.63 | 332500 |
| 2023-10-05 | 32.54 | $13.62 | 180200 |
| 2023-10-04 | 29.77 | $13.51 | 125730 |
| 2023-10-03 | 29.87 | $13.52 | 509900 |
| 2023-10-02 | 33.13 | $13.81 | 252546 |
| 2023-09-29 | 33.61 | $13.85 | 84700 |
| 2023-09-28 | 34.93 | $13.96 | 123539 |
| 2023-09-27 | 40.26 | $14.35 | 93031 |
| 2023-09-26 | 37.23 | $14.22 | 90915 |
| 2023-09-25 | 40.54 | $14.44 | 150124 |
| 2023-09-22 | 39.37 | $14.39 | 169640 |
| 2023-09-21 | 37.51 | $14.31 | 69632 |
| 2023-09-20 | 42.64 | $14.64 | 73632 |
| 2023-09-19 | 46.67 | $14.86 | 148947 |
| 2023-09-18 | 47.65 | $14.91 | 69600 |
| 2023-09-15 | 47.65 | $14.91 | 88000 |
| 2023-09-14 | 49.13 | $14.99 | 74800 |
| 2023-09-13 | 45.72 | $14.82 | 42300 |
| 2023-09-12 | 46.77 | $14.88 | 73531 |
| 2023-09-11 | 47.12 | $14.90 | 103113 |
| 2023-09-08 | 48.81 | $15.00 | 89300 |
| 2023-09-07 | 48.46 | $14.98 | 115405 |
| 2023-09-06 | 48.94 | $15.01 | 246511 |
| 2023-09-05 | 49.56 | $15.05 | 428036 |
| 2023-09-01 | 51.43 | $15.17 | 662900 |
| 2023-08-31 | 50.99 | $15.14 | 49500 |
| 2023-08-30 | 49.70 | $15.05 | 60800 |
| 2023-08-29 | 50.69 | $15.12 | 154307 |
| 2023-08-28 | 49.46 | $15.03 | 83625 |
| 2023-08-25 | 48.79 | $14.98 | 126449 |
| 2023-08-24 | 48.66 | $14.97 | 90000 |
| 2023-08-23 | 54.43 | $15.41 | 104603 |
| 2023-08-22 | 52.48 | $15.25 | 139900 |
| 2023-08-21 | 56.03 | $15.50 | 164600 |
| 2023-08-18 | 54.14 | $15.34 | 119533 |
| 2023-08-17 | 54.03 | $15.33 | 198335 |
| 2023-08-16 | 52.53 | $15.20 | 168200 |
| 2023-08-15 | 51.72 | $15.13 | 224500 |
| 2023-08-14 | 54.88 | $15.38 | 125042 |
| 2023-08-11 | 56.72 | $15.52 | 95500 |
| 2023-08-10 | 57.11 | $15.55 | 96148 |
| 2023-08-09 | 52.68 | $15.12 | 208500 |
| 2023-08-08 | 51.46 | $15.01 | 159200 |
| 2023-08-07 | 56.35 | $15.40 | 213901 |
| 2023-08-04 | 33.63 | $13.92 | 64100 |
| 2023-08-03 | 34.32 | $13.98 | 128614 |
| 2023-08-02 | 37.34 | $14.23 | 182800 |
| 2023-08-01 | 40.61 | $14.47 | 57532 |
| 2023-07-31 | 42.98 | $14.63 | 55700 |
| 2023-07-28 | 46.54 | $14.85 | 77200 |
| 2023-07-27 | 50.13 | $15.05 | 86308 |
| 2023-07-26 | 47.64 | $14.92 | 221108 |
| 2023-07-25 | 43.52 | $14.72 | 243000 |
| 2023-07-24 | 44.69 | $14.79 | 80223 |
| 2023-07-21 | 43.45 | $14.73 | 55000 |
| 2023-07-20 | 43.45 | $14.73 | 85403 |
| 2023-07-19 | 43.89 | $14.76 | 80106 |
| 2023-07-18 | 42.40 | $14.68 | 912649 |
| 2023-07-17 | 38.94 | $14.50 | 324939 |
| 2023-07-14 | 36.94 | $14.40 | 58907 |
| 2023-07-13 | 38.25 | $14.51 | 143900 |
| 2023-07-12 | 38.48 | $14.53 | 57626 |
| 2023-07-11 | 38.71 | $14.55 | 144614 |
| 2023-07-10 | 36.02 | $14.40 | 272300 |
| 2023-07-07 | 37.92 | $14.58 | 378109 |
| 2023-07-06 | 32.07 | $14.27 | 95110 |
| 2023-07-05 | 32.26 | $14.29 | 75948 |
| 2023-07-03 | 36.48 | $14.71 | 26000 |
| 2023-06-30 | 38.30 | $14.87 | 72513 |
| 2023-06-29 | 36.99 | $14.80 | 38009 |
| 2023-06-28 | 41.38 | $15.17 | 42400 |
| 2023-06-27 | 38.57 | $15.02 | 66900 |
| 2023-06-26 | 40.80 | $15.20 | 60936 |
| 2023-06-23 | 41.05 | $15.22 | 41815 |
| 2023-06-22 | 43.99 | $15.45 | 50300 |
| 2023-06-21 | 45.62 | $15.57 | 82000 |
| 2023-06-20 | 47.13 | $15.68 | 28000 |
| 2023-06-16 | 54.46 | $16.15 | 23017 |
| 2023-06-15 | 54.03 | $16.12 | 47317 |
| 2023-06-14 | 57.68 | $16.33 | 23700 |
| 2023-06-13 | 59.31 | $16.42 | 54300 |
| 2023-06-12 | 58.57 | $16.36 | 40621 |
| 2023-06-09 | 56.82 | $16.22 | 29700 |
| 2023-06-08 | 55.29 | $16.10 | 24900 |
| 2023-06-07 | 55.29 | $16.10 | 69505 |
| 2023-06-06 | 61.91 | $16.50 | 52920 |
| 2023-06-05 | 59.97 | $16.33 | 71017 |
| 2023-06-02 | 56.65 | $16.06 | 40400 |
| 2023-06-01 | 57.83 | $16.13 | 40000 |
| 2023-05-31 | 53.04 | $15.77 | 50100 |
| 2023-05-30 | 58.48 | $16.08 | 56030 |
| 2023-05-26 | 68.60 | $16.55 | 39811 |
| 2023-05-25 | 74.90 | $16.79 | 97517 |
| 2023-05-24 | 73.45 | $16.64 | 30900 |
| 2023-05-23 | 75.37 | $16.71 | 52900 |
| 2023-05-22 | 74.75 | $16.64 | 37700 |
| 2023-05-19 | 72.97 | $16.45 | 322606 |
| 2023-05-18 | 72.08 | $16.36 | 316338 |
| 2023-05-17 | 73.87 | $16.43 | 59700 |
| 2023-05-16 | 72.48 | $16.28 | 128449 |
| 2023-05-15 | 69.95 | $16.03 | 122600 |
| 2023-05-12 | 67.33 | $15.80 | 54424 |
| 2023-05-11 | 64.92 | $15.61 | 25000 |
| 2023-05-10 | 63.30 | $15.49 | 24948 |
| 2023-05-09 | 64.72 | $15.55 | 23900 |
| 2023-05-08 | 60.67 | $15.26 | 65911 |
| 2023-05-05 | 62.55 | $15.34 | 21307 |
| 2023-05-04 | 61.71 | $15.28 | 44400 |
| 2023-05-03 | 61.29 | $15.25 | 45715 |
| 2023-05-02 | 58.74 | $15.07 | 35719 |
| 2023-05-01 | 62.90 | $15.26 | 27700 |
| 2023-04-28 | 59.45 | $15.02 | 16233 |
| 2023-04-27 | 56.24 | $14.82 | 27227 |
| 2023-04-26 | 56.66 | $14.84 | 89800 |
| 2023-04-25 | 59.90 | $14.99 | 29400 |
| 2023-04-24 | 59.01 | $14.93 | 27848 |
| 2023-04-21 | 58.28 | $14.88 | 36127 |
| 2023-04-20 | 57.70 | $14.84 | 17339 |
| 2023-04-19 | 57.70 | $14.84 | 27028 |
| 2023-04-18 | 59.94 | $14.96 | 51639 |
| 2023-04-17 | 58.01 | $14.81 | 34239 |
| 2023-04-14 | 58.01 | $14.81 | 49719 |
| 2023-04-13 | 55.42 | $14.61 | 30000 |
| 2023-04-12 | 52.49 | $14.40 | 40117 |
| 2023-04-11 | 46.99 | $14.05 | 94400 |
| 2023-04-10 | 52.80 | $14.40 | 46400 |
| 2023-04-06 | 57.64 | $14.65 | 62729 |
| 2023-04-05 | 51.37 | $14.28 | 27700 |
| 2023-04-04 | 54.48 | $14.43 | 60600 |
| 2023-04-03 | 47.44 | $14.08 | 63000 |
| 2023-03-31 | 49.95 | $14.20 | 44708 |
| 2023-03-30 | 49.74 | $14.19 | 43415 |
| 2023-03-29 | 52.25 | $14.31 | 46400 |
| 2023-03-28 | 55.12 | $14.44 | 82200 |
| 2023-03-27 | 50.12 | $14.19 | 78125 |
| 2023-03-24 | 46.26 | $14.02 | 81200 |
| 2023-03-23 | 45.07 | $13.97 | 70700 |
| 2023-03-22 | 47.89 | $14.11 | 80700 |
| 2023-03-21 | 44.60 | $13.97 | 54240 |
| 2023-03-20 | 44.79 | $13.98 | 77900 |
| 2023-03-17 | 42.44 | $13.88 | 74100 |
| 2023-03-16 | 42.20 | $13.87 | 105000 |
| 2023-03-15 | 39.88 | $13.77 | 121811 |
| 2023-03-14 | 44.46 | $14.04 | 120901 |
| 2023-03-13 | 40.10 | $13.86 | 88600 |
| 2023-03-10 | 42.39 | $13.99 | 92500 |
| 2023-03-09 | 42.39 | $13.99 | 219200 |
| 2023-03-08 | 43.95 | $14.08 | 94344 |
| 2023-03-07 | 38.70 | $13.86 | 123040 |
| 2023-03-06 | 39.83 | $13.93 | 138625 |
| 2023-03-03 | 42.34 | $14.08 | 66433 |
| 2023-03-02 | 39.18 | $13.95 | 144900 |
| 2023-03-01 | 38.69 | $13.93 | 152216 |
| 2023-02-28 | 40.07 | $14.02 | 274000 |
| 2023-02-27 | 41.16 | $14.09 | 148900 |
| 2023-02-24 | 37.23 | $13.92 | 165600 |
| 2023-02-23 | 38.83 | $14.03 | 106137 |
| 2023-02-22 | 35.99 | $13.91 | 98524 |
| 2023-02-21 | 36.94 | $13.98 | 76941 |
| 2023-02-17 | 41.88 | $14.31 | 48338 |
| 2023-02-16 | 41.88 | $14.31 | 51927 |
| 2023-02-15 | 42.83 | $14.37 | 31626 |
| 2023-02-14 | 44.74 | $14.49 | 62828 |
| 2023-02-13 | 45.38 | $14.53 | 65900 |
| 2023-02-10 | 45.84 | $14.56 | 43328 |
| 2023-02-09 | 44.95 | $14.51 | 36939 |
| 2023-02-08 | 45.67 | $14.56 | 43000 |
| 2023-02-07 | 45.33 | $14.54 | 99942 |
| 2023-02-06 | 41.23 | $14.30 | 86300 |
| 2023-02-03 | 42.89 | $14.43 | 25900 |
| 2023-02-02 | 46.43 | $14.69 | 81822 |
| 2023-02-01 | 47.29 | $14.75 | 50004 |
| 2023-01-31 | 46.19 | $14.68 | 89634 |
| 2023-01-30 | 45.57 | $14.64 | 43502 |
| 2023-01-27 | 48.76 | $14.88 | 60626 |
| 2023-01-26 | 52.85 | $15.16 | 23447 |
| 2023-01-25 | 53.00 | $15.17 | 111019 |
| 2023-01-24 | 51.42 | $15.05 | 48616 |
| 2023-01-23 | 51.83 | $15.08 | 98742 |
| 2023-01-20 | 54.33 | $15.26 | 27220 |
| 2023-01-19 | 52.14 | $15.08 | 73100 |
| 2023-01-18 | 52.67 | $15.12 | 311200 |
| 2023-01-17 | 48.14 | $14.76 | 49800 |
| 2023-01-13 | 46.23 | $14.62 | 60200 |
| 2023-01-12 | 47.91 | $14.76 | 45900 |
| 2023-01-11 | 42.24 | $14.36 | 74636 |
| 2023-01-10 | 42.35 | $14.37 | 66600 |
| 2023-01-09 | 45.12 | $14.62 | 88822 |
| 2023-01-06 | 44.57 | $14.58 | 115600 |
| 2023-01-05 | 40.29 | $14.28 | 40200 |
| 2023-01-04 | 43.03 | $14.54 | 64900 |
| 2023-01-03 | 51.76 | $15.22 | 25120 |
| 2022-12-30 | 50.92 | $15.16 | 69200 |
| 2022-12-29 | 53.11 | $15.31 | 51713 |
| 2022-12-28 | 49.25 | $15.03 | 48746 |
| 2022-12-27 | 51.10 | $15.16 | 56500 |
| 2022-12-23 | 53.77 | $15.34 | 33848 |
| 2022-12-22 | 54.67 | $15.40 | 42941 |
| 2022-12-21 | 55.11 | $15.43 | 34137 |
| 2022-12-20 | 57.75 | $15.61 | 49037 |
| 2022-12-19 | 54.77 | $15.35 | 52045 |
| 2022-12-16 | 59.19 | $15.64 | 60900 |
| 2022-12-15 | 58.42 | $15.57 | 25232 |
| 2022-12-14 | 66.60 | $16.05 | 25633 |
| 2022-12-13 | 66.13 | $16.00 | 78200 |
| 2022-12-12 | 60.55 | $15.47 | 34700 |
| 2022-12-09 | 63.17 | $15.61 | 30200 |
| 2022-12-08 | 62.62 | $15.56 | 40500 |
| 2022-12-07 | 60.14 | $15.34 | 41012 |
| 2022-12-06 | 57.98 | $15.16 | 51538 |
| 2022-12-05 | 58.15 | $15.17 | 39200 |
| 2022-12-02 | 62.77 | $15.44 | 24047 |
| 2022-12-01 | 65.14 | $15.57 | 29900 |
| 2022-11-30 | 64.05 | $15.46 | 30404 |
| 2022-11-29 | 62.43 | $15.30 | 37100 |
| 2022-11-28 | 64.15 | $15.40 | 33116 |
| 2022-11-25 | 64.48 | $15.42 | 54200 |
| 2022-11-23 | 64.31 | $15.40 | 20825 |
| 2022-11-22 | 62.61 | $15.21 | 71800 |
| 2022-11-21 | 59.00 | $14.84 | 65727 |
| 2022-11-18 | 62.73 | $15.08 | 55900 |
| 2022-11-17 | 59.16 | $14.73 | 62313 |
| 2022-11-16 | 58.94 | $14.71 | 60400 |
| 2022-11-15 | 64.74 | $15.07 | 73700 |
| 2022-11-14 | 59.72 | $14.59 | 84605 |
| 2022-11-11 | 64.83 | $14.87 | 61100 |
| 2022-11-10 | 64.00 | $14.79 | 107931 |
| 2022-11-09 | 54.49 | $14.05 | 140400 |
| 2022-11-08 | 59.10 | $14.28 | 182113 |
| 2022-11-07 | 55.86 | $14.07 | 169500 |
| 2022-11-04 | 57.30 | $14.14 | 205503 |
| 2022-11-03 | 53.04 | $13.88 | 165617 |
| 2022-11-02 | 53.43 | $13.90 | 97249 |
| 2022-11-01 | 56.38 | $14.05 | 218922 |
| 2022-10-31 | 53.27 | $13.86 | 188520 |
| 2022-10-28 | 52.94 | $13.84 | 62247 |
| 2022-10-27 | 51.28 | $13.74 | 104000 |
| 2022-10-26 | 54.76 | $13.93 | 58111 |
| 2022-10-25 | 51.11 | $13.71 | 213817 |
| 2022-10-24 | 43.64 | $13.33 | 120444 |
| 2022-10-21 | 47.64 | $13.55 | 105000 |
| 2022-10-20 | 41.38 | $13.28 | 137300 |
| 2022-10-19 | 39.33 | $13.20 | 70816 |
| 2022-10-18 | 43.28 | $13.42 | 178134 |
| 2022-10-17 | 40.98 | $13.33 | 167519 |
| 2022-10-14 | 40.98 | $13.33 | 174144 |
| 2022-10-13 | 36.32 | $13.15 | 272433 |
| 2022-10-12 | 35.78 | $13.13 | 174522 |
| 2022-10-11 | 36.51 | $13.18 | 210200 |
| 2022-10-10 | 38.44 | $13.31 | 121000 |
| 2022-10-07 | 39.99 | $13.41 | 161000 |
| 2022-10-06 | 40.30 | $13.43 | 127000 |
| 2022-10-05 | 44.36 | $13.68 | 134029 |
| 2022-10-04 | 45.05 | $13.72 | 434440 |
| 2022-10-03 | 37.42 | $13.39 | 222800 |
| 2022-09-30 | 35.89 | $13.33 | 247600 |
| 2022-09-29 | 29.29 | $13.09 | 521300 |
| 2022-09-28 | 29.65 | $13.12 | 124100 |
| 2022-09-27 | 29.65 | $13.12 | 653200 |
| 2022-09-26 | 29.38 | $13.11 | 263200 |
| 2022-09-23 | 28.88 | $13.09 | 118005 |
| 2022-09-22 | 30.87 | $13.28 | 165539 |
| 2022-09-21 | 32.21 | $13.40 | 96402 |
| 2022-09-20 | 35.08 | $13.64 | 283600 |
| 2022-09-19 | 36.51 | $13.75 | 196200 |
| 2022-09-16 | 35.38 | $13.70 | 152020 |
| 2022-09-15 | 36.23 | $13.77 | 154049 |
| 2022-09-14 | 36.59 | $13.80 | 99900 |
| 2022-09-13 | 36.39 | $13.79 | 216000 |
| 2022-09-12 | 40.54 | $14.13 | 248800 |
| 2022-09-09 | 41.20 | $14.18 | 230100 |
| 2022-09-08 | 34.11 | $13.83 | 263918 |
| 2022-09-07 | 30.47 | $13.67 | 292100 |
| 2022-09-06 | 31.39 | $13.76 | 208800 |
| 2022-09-02 | 35.63 | $14.13 | 113400 |
| 2022-09-01 | 36.51 | $14.20 | 207200 |
| 2022-08-31 | 34.53 | $14.11 | 309100 |
| 2022-08-30 | 35.83 | $14.22 | 241000 |
| 2022-08-29 | 35.83 | $14.22 | 235129 |
| 2022-08-26 | 37.33 | $14.35 | 97700 |
| 2022-08-25 | 40.42 | $14.60 | 80019 |
| 2022-08-24 | 36.42 | $14.40 | 218933 |
| 2022-08-23 | 37.37 | $14.48 | 247300 |
| 2022-08-22 | 39.85 | $14.68 | 283400 |
| 2022-08-19 | 39.98 | $14.69 | 86600 |
| 2022-08-18 | 41.73 | $14.83 | 113843 |
| 2022-08-17 | 44.95 | $15.07 | 43700 |
| 2022-08-16 | 46.80 | $15.20 | 63700 |
| 2022-08-15 | 48.26 | $15.30 | 78100 |
| 2022-08-12 | 46.85 | $15.21 | 111000 |
| 2022-08-11 | 45.91 | $15.15 | 50800 |
| 2022-08-10 | 45.61 | $15.13 | 154000 |
| 2022-08-09 | 42.87 | $14.95 | 214336 |
| 2022-08-08 | 44.77 | $15.11 | 87500 |
| 2022-08-05 | 42.50 | $14.96 | 67700 |
| 2022-08-04 | 42.35 | $14.95 | 40100 |
| 2022-08-03 | 40.73 | $14.84 | 91004 |
| 2022-08-02 | 43.14 | $15.07 | 96200 |
| 2022-08-01 | 48.06 | $15.49 | 69522 |
| 2022-07-29 | 49.08 | $15.57 | 155900 |
| 2022-07-28 | 57.94 | $16.18 | 90528 |
| 2022-07-27 | 54.89 | $15.94 | 106930 |
| 2022-07-26 | 50.96 | $15.66 | 175744 |
| 2022-07-25 | 49.77 | $15.58 | 186619 |
| 2022-07-22 | 50.21 | $15.61 | 34102 |
| 2022-07-21 | 50.91 | $15.66 | 83346 |
| 2022-07-20 | 48.30 | $15.47 | 163845 |
| 2022-07-19 | 47.74 | $15.43 | 143800 |
| 2022-07-18 | 51.28 | $15.70 | 111100 |
| 2022-07-15 | 52.93 | $15.82 | 69111 |
| 2022-07-14 | 50.26 | $15.61 | 58700 |
| 2022-07-13 | 52.41 | $15.77 | 79419 |
| 2022-07-12 | 53.36 | $15.84 | 70300 |
| 2022-07-11 | 50.82 | $15.63 | 79639 |
| 2022-07-08 | 52.11 | $15.73 | 69546 |
| 2022-07-07 | 53.12 | $15.81 | 86200 |
| 2022-07-06 | 52.46 | $15.75 | 89700 |
| 2022-07-05 | 50.81 | $15.60 | 75003 |
| 2022-07-01 | 47.59 | $15.32 | 42430 |
| 2022-06-30 | 50.27 | $15.56 | 44800 |
| 2022-06-29 | 52.50 | $15.75 | 109100 |
| 2022-06-28 | 57.46 | $16.14 | 91200 |
| 2022-06-27 | 55.52 | $15.95 | 81000 |
| 2022-06-24 | 58.88 | $16.20 | 95100 |
| 2022-06-23 | 56.05 | $15.92 | 69700 |
| 2022-06-22 | 52.00 | $15.56 | 153540 |
| 2022-06-21 | 44.29 | $14.99 | 201000 |
| 2022-06-17 | 37.97 | $14.61 | 156600 |
| 2022-06-16 | 41.37 | $14.90 | 120400 |
| 2022-06-15 | 42.37 | $14.98 | 104800 |
| 2022-06-14 | 41.19 | $14.91 | 116700 |
| 2022-06-13 | 42.85 | $15.05 | 187900 |
| 2022-06-10 | 45.99 | $15.30 | 194400 |
| 2022-06-09 | 49.44 | $15.55 | 80840 |
| 2022-06-08 | 48.71 | $15.50 | 65832 |
| 2022-06-07 | 50.79 | $15.65 | 118200 |
| 2022-06-06 | 49.56 | $15.56 | 45100 |
| 2022-06-03 | 47.77 | $15.43 | 78745 |
| 2022-06-02 | 49.44 | $15.56 | 69800 |
| 2022-06-01 | 57.88 | $16.13 | 53800 |
| 2022-05-31 | 55.87 | $15.97 | 73600 |
| 2022-05-27 | 55.75 | $15.96 | 36124 |
| 2022-05-26 | 57.45 | $16.07 | 43200 |
| 2022-05-25 | 52.42 | $15.67 | 37634 |
| 2022-05-24 | 51.19 | $15.58 | 84533 |
| 2022-05-23 | 50.65 | $15.54 | 90900 |
| 2022-05-20 | 47.18 | $15.29 | 43700 |
| 2022-05-19 | 47.43 | $15.31 | 64916 |
| 2022-05-18 | 46.34 | $15.23 | 55430 |
| 2022-05-17 | 45.53 | $15.17 | 124700 |
| 2022-05-16 | 44.74 | $15.11 | 103100 |
| 2022-05-13 | 45.15 | $15.15 | 79330 |
| 2022-05-12 | 43.41 | $15.01 | 89810 |
| 2022-05-11 | 41.64 | $14.87 | 88232 |
| 2022-05-10 | 42.09 | $14.92 | 137900 |
| 2022-05-09 | 37.24 | $14.54 | 260100 |
| 2022-05-06 | 40.64 | $14.94 | 432400 |
| 2022-05-05 | 41.54 | $15.04 | 141200 |
| 2022-05-04 | 44.05 | $15.31 | 112804 |
| 2022-05-03 | 39.70 | $14.97 | 203600 |
| 2022-05-02 | 39.70 | $14.97 | 167700 |
| 2022-04-29 | 41.68 | $15.20 | 82600 |
| 2022-04-28 | 42.20 | $15.26 | 105200 |
| 2022-04-27 | 44.68 | $15.54 | 157026 |
| 2022-04-26 | 46.92 | $15.78 | 136832 |
| 2022-04-25 | 47.77 | $15.87 | 75304 |
| 2022-04-22 | 48.05 | $15.90 | 78607 |
| 2022-04-21 | 49.41 | $16.05 | 63403 |
| 2022-04-20 | 49.32 | $16.04 | 237047 |
| 2022-04-19 | 47.99 | $15.89 | 108800 |
| 2022-04-18 | 48.64 | $15.97 | 47700 |
| 2022-04-14 | 52.69 | $16.45 | 58800 |
| 2022-04-13 | 53.40 | $16.53 | 76900 |
| 2022-04-12 | 49.98 | $16.10 | 79342 |
| 2022-04-11 | 55.36 | $16.70 | 70200 |
| 2022-04-08 | 49.99 | $16.07 | 102644 |
| 2022-04-07 | 52.07 | $16.29 | 184527 |
| 2022-04-06 | 41.06 | $15.25 | 114300 |
| 2022-04-05 | 39.28 | $15.11 | 170531 |
| 2022-04-04 | 44.69 | $15.70 | 129608 |
| 2022-04-01 | 36.20 | $15.10 | 66600 |
| 2022-03-31 | 40.98 | $15.58 | 68500 |
| 2022-03-30 | 44.85 | $15.91 | 48945 |
| 2022-03-29 | 45.35 | $15.95 | 96344 |
| 2022-03-28 | 42.81 | $15.78 | 78700 |
| 2022-03-25 | 45.91 | $16.04 | 73300 |
| 2022-03-24 | 46.77 | $16.11 | 32319 |
| 2022-03-23 | 49.97 | $16.36 | 40900 |
| 2022-03-22 | 47.66 | $16.19 | 121300 |
| 2022-03-21 | 46.70 | $16.12 | 83100 |
| 2022-03-18 | 46.70 | $16.12 | 63200 |
| 2022-03-17 | 46.18 | $16.08 | 69240 |
| 2022-03-16 | 43.75 | $15.89 | 178400 |
| 2022-03-15 | 40.67 | $15.66 | 89046 |
| 2022-03-14 | 44.06 | $16.00 | 113300 |
| 2022-03-11 | 39.70 | $15.69 | 131334 |
| 2022-03-10 | 37.31 | $15.53 | 226521 |
| 2022-03-09 | 38.68 | $15.68 | 441500 |
| 2022-03-08 | 42.42 | $16.06 | 179628 |
| 2022-03-07 | 40.25 | $15.91 | 168100 |
| 2022-03-04 | 38.94 | $15.82 | 71800 |
| 2022-03-03 | 42.38 | $16.17 | 81900 |
| 2022-03-02 | 42.89 | $16.22 | 105300 |
| 2022-03-01 | 44.00 | $16.33 | 79800 |
| 2022-02-28 | 47.75 | $16.68 | 127505 |
| 2022-02-25 | 49.35 | $16.82 | 151200 |
| 2022-02-24 | 47.07 | $16.63 | 52139 |
| 2022-02-23 | 51.10 | $16.98 | 67942 |
| 2022-02-22 | 57.82 | $17.48 | 92000 |
| 2022-02-18 | 54.02 | $17.15 | 85800 |
| 2022-02-17 | 57.76 | $17.40 | 25600 |
| 2022-02-16 | 58.37 | $17.44 | 58900 |
| 2022-02-15 | 56.51 | $17.27 | 62500 |
| 2022-02-14 | 54.22 | $17.07 | 132900 |
| 2022-02-11 | 56.92 | $17.26 | 38846 |
| 2022-02-10 | 56.92 | $17.26 | 114213 |
| 2022-02-09 | 62.57 | $17.64 | 141103 |
| 2022-02-08 | 67.77 | $17.95 | 79300 |
| 2022-02-07 | 63.59 | $17.50 | 86600 |
| 2022-02-04 | 61.60 | $17.31 | 54734 |
| 2022-02-03 | 58.28 | $17.02 | 76812 |
| 2022-02-02 | 58.95 | $17.06 | 32700 |
| 2022-02-01 | 47.72 | $16.27 | 162405 |
| 2022-01-31 | 45.57 | $16.15 | 167034 |
| 2022-01-28 | 47.10 | $16.25 | 65944 |
| 2022-01-27 | 46.42 | $16.21 | 113232 |
| 2022-01-26 | 50.28 | $16.46 | 122200 |
| 2022-01-25 | 62.55 | $17.08 | 74200 |
| 2022-01-24 | 59.03 | $16.85 | 209000 |
| 2022-01-21 | 60.44 | $16.91 | 127900 |
| 2022-01-20 | 57.20 | $16.71 | 78515 |
| 2022-01-19 | 56.70 | $16.68 | 176700 |
| 2022-01-18 | 56.91 | $16.69 | 106108 |
| 2022-01-14 | 53.96 | $16.51 | 73500 |
| 2022-01-13 | 53.11 | $16.46 | 55900 |
| 2022-01-12 | 53.86 | $16.50 | 49000 |
| 2022-01-11 | 52.42 | $16.41 | 83517 |
| 2022-01-10 | 46.01 | $16.05 | 100144 |
| 2022-01-07 | 45.81 | $16.04 | 48505 |
| 2022-01-06 | 46.93 | $16.11 | 60011 |
| 2022-01-05 | 50.78 | $16.34 | 74600 |
| 2022-01-04 | 50.62 | $16.33 | 88831 |
| 2022-01-03 | 49.64 | $16.27 | 43500 |
| 2021-12-31 | 49.64 | $16.27 | 26434 |
| 2021-12-30 | 49.19 | $16.24 | 45726 |
| 2021-12-29 | 49.75 | $16.28 | 45900 |
| 2021-12-28 | 47.75 | $16.14 | 130500 |
| 2021-12-27 | 44.75 | $15.94 | 103820 |
| 2021-12-23 | 47.06 | $16.12 | 62920 |
| 2021-12-22 | 48.10 | $16.20 | 63910 |
| 2021-12-21 | 46.11 | $16.06 | 86614 |
| 2021-12-20 | 48.38 | $16.24 | 97100 |
| 2021-12-17 | 45.25 | $16.02 | 73600 |
| 2021-12-16 | 46.22 | $16.10 | 50900 |
| 2021-12-15 | 43.50 | $15.91 | 88600 |
| 2021-12-14 | 41.57 | $15.78 | 266000 |
| 2021-12-13 | 36.52 | $15.46 | 162000 |
| 2021-12-10 | 36.80 | $15.49 | 110140 |
| 2021-12-09 | 38.91 | $15.71 | 179717 |
| 2021-12-08 | 42.24 | $16.03 | 124343 |
| 2021-12-07 | 37.29 | $15.72 | 185747 |
| 2021-12-06 | 35.07 | $15.59 | 103816 |
| 2021-12-03 | 35.07 | $15.59 | 102306 |
| 2021-12-02 | 35.69 | $15.66 | 165000 |
| 2021-12-01 | 29.31 | $15.28 | 101300 |
| 2021-11-30 | 31.41 | $15.55 | 204000 |
| 2021-11-29 | 37.02 | $16.15 | 120500 |
| 2021-11-26 | 39.00 | $16.33 | 45329 |
| 2021-11-24 | 41.59 | $16.55 | 37912 |
| 2021-11-23 | 47.27 | $16.97 | 34737 |
| 2021-11-22 | 48.32 | $17.04 | 56100 |
| 2021-11-19 | 44.84 | $16.83 | 61800 |
| 2021-11-18 | 46.84 | $16.97 | 84618 |
| 2021-11-17 | 48.30 | $17.07 | 28700 |
| 2021-11-16 | 54.06 | $17.43 | 30340 |
| 2021-11-15 | 53.02 | $17.36 | 52902 |
| 2021-11-12 | 54.02 | $17.42 | 37600 |
| 2021-11-11 | 56.35 | $17.56 | 23900 |
| 2021-11-10 | 52.60 | $17.29 | 41737 |
| 2021-11-09 | 52.92 | $17.31 | 23600 |
| 2021-11-08 | 56.86 | $17.55 | 19200 |
| 2021-11-05 | 56.86 | $17.55 | 41200 |
| 2021-11-04 | 54.44 | $17.36 | 62919 |
| 2021-11-03 | 49.30 | $17.00 | 29138 |
| 2021-11-02 | 47.90 | $16.91 | 20000 |
| 2021-11-01 | 51.33 | $17.14 | 44410 |
| 2021-10-29 | 47.28 | $16.88 | 36600 |
| 2021-10-28 | 51.86 | $17.17 | 27219 |
| 2021-10-27 | 51.70 | $17.16 | 99717 |
| 2021-10-26 | 52.66 | $17.22 | 64539 |
| 2021-10-25 | 50.49 | $17.07 | 66733 |
| 2021-10-22 | 52.63 | $17.21 | 22118 |
| 2021-10-21 | 49.89 | $17.02 | 29649 |
| 2021-10-20 | 50.03 | $17.03 | 52936 |
| 2021-10-19 | 50.03 | $17.03 | 39104 |
| 2021-10-18 | 54.60 | $17.35 | 54500 |
| 2021-10-15 | 57.73 | $17.55 | 43320 |
| 2021-10-14 | 54.65 | $17.30 | 47446 |
| 2021-10-13 | 52.26 | $17.12 | 78300 |
| 2021-10-12 | 53.91 | $17.23 | 43726 |
| 2021-10-11 | 54.80 | $17.29 | 56738 |
| 2021-10-08 | 55.53 | $17.34 | 27406 |
| 2021-10-07 | 57.87 | $17.50 | 54246 |
| 2021-10-06 | 46.30 | $16.64 | 45700 |
| 2021-10-05 | 45.14 | $16.57 | 44342 |
| 2021-10-04 | 43.98 | $16.50 | 91826 |
| 2021-10-01 | 45.55 | $16.62 | 51000 |
| 2021-09-30 | 43.97 | $16.52 | 46716 |
| 2021-09-29 | 44.34 | $16.55 | 48138 |
| 2021-09-28 | 46.16 | $16.70 | 26300 |
| 2021-09-27 | 48.69 | $16.90 | 62441 |
| 2021-09-24 | 52.09 | $17.15 | 39139 |
| 2021-09-23 | 51.44 | $17.10 | 37410 |
| 2021-09-22 | 50.43 | $17.02 | 62800 |
| 2021-09-21 | 53.34 | $17.24 | 44608 |
| 2021-09-20 | 49.71 | $16.95 | 47300 |
| 2021-09-17 | 51.41 | $17.08 | 43900 |
| 2021-09-16 | 53.28 | $17.22 | 33315 |
| 2021-09-15 | 50.60 | $17.00 | 29906 |
| 2021-09-14 | 51.36 | $17.06 | 74213 |
| 2021-09-13 | 55.18 | $17.35 | 27938 |
| 2021-09-10 | 53.01 | $17.16 | 19600 |
| 2021-09-09 | 56.86 | $17.44 | 17711 |
| 2021-09-08 | 55.99 | $17.36 | 67530 |
| 2021-09-07 | 56.40 | $17.39 | 25800 |
| 2021-09-03 | 56.00 | $17.35 | 31000 |
| 2021-09-02 | 47.73 | $16.63 | 27400 |
| 2021-09-01 | 54.33 | $17.12 | 105623 |
| 2021-08-31 | 49.75 | $16.78 | 30815 |
| 2021-08-30 | 48.89 | $16.72 | 39900 |
| 2021-08-27 | 49.84 | $16.79 | 45011 |
| 2021-08-26 | 49.30 | $16.75 | 30510 |
| 2021-08-25 | 49.30 | $16.75 | 16004 |
| 2021-08-24 | 52.17 | $16.98 | 34800 |
| 2021-08-23 | 55.08 | $17.20 | 31342 |
| 2021-08-20 | 51.08 | $16.86 | 134500 |
| 2021-08-19 | 50.08 | $16.78 | 67500 |
| 2021-08-18 | 46.87 | $16.53 | 238503 |
| 2021-08-17 | 39.64 | $16.04 | 91000 |
| 2021-08-16 | 38.00 | $15.94 | 62900 |
| 2021-08-13 | 41.07 | $16.23 | 37600 |
| 2021-08-12 | 41.29 | $16.25 | 32600 |
| 2021-08-11 | 42.25 | $16.34 | 98633 |
| 2021-08-10 | 40.49 | $16.22 | 92203 |
| 2021-08-09 | 40.06 | $16.19 | 33700 |
| 2021-08-06 | 39.79 | $16.17 | 27824 |
| 2021-08-05 | 40.41 | $16.24 | 27000 |
| 2021-08-04 | 40.84 | $16.29 | 32600 |
| 2021-08-03 | 41.95 | $16.42 | 37633 |
| 2021-08-02 | 43.06 | $16.55 | 52300 |
| 2021-07-30 | 35.16 | $15.92 | 30900 |
| 2021-07-29 | 50.31 | $17.36 | 18600 |
| 2021-07-28 | 51.03 | $17.41 | 31910 |
| 2021-07-27 | 48.19 | $17.21 | 71637 |
| 2021-07-26 | 51.30 | $17.43 | 31900 |
| 2021-07-23 | 54.01 | $17.61 | 27600 |
| 2021-07-22 | 52.83 | $17.52 | 21700 |
| 2021-07-21 | 52.70 | $17.51 | 35100 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.33
2026-07-17
Close Price
$13.28
Vol: 244534
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.69
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -70.33 | $13.28 | 244534 |
| 2026-07-16 | -79.12 | $13.20 | 182500 |
| 2026-07-15 | -85.71 | $13.14 | 388200 |
| 2026-07-14 | -76.92 | $13.22 | 190849 |
| 2026-07-13 | -95.60 | $13.05 | 161933 |
| 2026-07-10 | -62.73 | $13.23 | 134200 |
| 2026-07-09 | -66.36 | $13.19 | 156109 |
| 2026-07-08 | -66.36 | $13.19 | 127500 |
| 2026-07-07 | -50.91 | $13.36 | 213408 |
| 2026-07-06 | -26.36 | $13.63 | 257437 |
| 2026-07-02 | -56.36 | $13.30 | 194032 |
| 2026-07-01 | -80.00 | $13.04 | 122900 |
| 2026-06-30 | -50.00 | $13.37 | 202645 |
| 2026-06-29 | -36.08 | $13.44 | 172300 |
| 2026-06-26 | -63.38 | $13.34 | 198700 |
| 2026-06-25 | -75.35 | $13.17 | 190600 |
| 2026-06-24 | -62.68 | $13.35 | 214700 |
| 2026-06-23 | -79.01 | $13.16 | 290200 |
| 2026-06-22 | -65.61 | $13.47 | 380311 |
| 2026-06-18 | -65.08 | $13.48 | 213800 |
| 2026-06-17 | -74.60 | $13.30 | 333800 |
| 2026-06-16 | -73.02 | $13.33 | 173200 |
| 2026-06-15 | -70.37 | $13.38 | 250900 |
| 2026-06-12 | -68.75 | $13.42 | 165000 |
| 2026-06-11 | -79.91 | $13.26 | 359706 |
| 2026-06-10 | -92.86 | $13.23 | 152300 |
| 2026-06-09 | -93.75 | $13.25 | 325200 |
| 2026-06-08 | -81.25 | $13.49 | 274000 |
| 2026-06-05 | -94.79 | $13.23 | 189800 |
| 2026-06-04 | -80.21 | $13.51 | 233846 |
| 2026-06-03 | -85.94 | $13.40 | 149100 |
| 2026-06-02 | -75.52 | $13.60 | 223345 |
| 2026-06-01 | -81.25 | $13.49 | 321600 |
| 2026-05-29 | -45.31 | $14.18 | 169105 |
| 2026-05-28 | -84.38 | $13.43 | 225200 |
| 2026-05-27 | -95.91 | $13.41 | 190200 |
| 2026-05-26 | -99.12 | $13.93 | 137112 |
| 2026-05-22 | -79.14 | $14.21 | 123627 |
| 2026-05-21 | -75.12 | $14.43 | 146727 |
| 2026-05-20 | -69.76 | $14.54 | 88100 |
| 2026-05-19 | -73.11 | $14.56 | 331331 |
| 2026-05-18 | -74.79 | $14.52 | 154900 |
| 2026-05-15 | -72.79 | $14.69 | 175100 |
| 2026-05-14 | -63.60 | $14.95 | 149200 |
| 2026-05-13 | -62.16 | $15.04 | 153300 |
| 2026-05-12 | -72.97 | $14.72 | 135000 |
| 2026-05-11 | -70.95 | $14.78 | 185334 |
| 2026-05-08 | -74.66 | $14.67 | 169802 |
| 2026-05-07 | -82.09 | $14.45 | 144500 |
| 2026-05-06 | -85.62 | $14.36 | 145033 |
| 2026-05-05 | -96.08 | $14.04 | 162800 |
| 2026-05-04 | -100.00 | $13.92 | 224048 |
| 2026-05-01 | -100.00 | $13.97 | 90200 |
| 2026-04-30 | -91.50 | $14.30 | 219900 |
| 2026-04-29 | -96.54 | $14.20 | 126600 |
| 2026-04-28 | -95.56 | $14.41 | 232600 |
| 2026-04-27 | -95.04 | $15.05 | 171500 |
| 2026-04-24 | -94.58 | $15.43 | 70400 |
| 2026-04-23 | -92.12 | $15.48 | 216100 |
| 2026-04-22 | -85.93 | $15.64 | 166600 |
| 2026-04-21 | -84.92 | $15.66 | 242900 |
| 2026-04-20 | -49.79 | $16.18 | 106600 |
| 2026-04-17 | -37.59 | $16.32 | 123442 |
| 2026-04-16 | -43.07 | $16.17 | 86600 |
| 2026-04-15 | -32.48 | $16.46 | 79200 |
| 2026-04-14 | -48.54 | $16.02 | 263700 |
| 2026-04-13 | -37.04 | $16.25 | 80700 |
| 2026-04-10 | -29.63 | $16.47 | 96800 |
| 2026-04-09 | -30.30 | $16.45 | 122245 |
| 2026-04-08 | -22.56 | $16.68 | 163700 |
| 2026-04-07 | -33.33 | $16.36 | 108100 |
| 2026-04-06 | -32.32 | $16.39 | 87100 |
| 2026-04-02 | -29.29 | $16.48 | 81812 |
| 2026-04-01 | -19.19 | $16.78 | 189021 |
| 2026-03-31 | -38.05 | $16.22 | 302348 |
| 2026-03-30 | -40.74 | $16.14 | 79034 |
| 2026-03-27 | -10.94 | $16.09 | 277400 |
| 2026-03-26 | -36.94 | $15.78 | 72000 |
| 2026-03-25 | -27.48 | $15.99 | 162415 |
| 2026-03-24 | -39.19 | $15.73 | 104242 |
| 2026-03-23 | -64.38 | $15.21 | 136100 |
| 2026-03-20 | -87.98 | $14.66 | 161725 |
| 2026-03-19 | -73.82 | $14.99 | 237100 |
| 2026-03-18 | -70.39 | $15.07 | 86941 |
| 2026-03-17 | -66.95 | $15.15 | 160814 |
| 2026-03-16 | -78.54 | $14.88 | 131200 |
| 2026-03-13 | -94.04 | $14.66 | 121300 |
| 2026-03-12 | -88.99 | $14.77 | 108800 |
| 2026-03-11 | -57.80 | $15.45 | 94700 |
| 2026-03-10 | -66.94 | $15.33 | 162416 |
| 2026-03-09 | -72.73 | $15.19 | 142000 |
| 2026-03-06 | -90.99 | $14.93 | 151932 |
| 2026-03-05 | -87.39 | $15.01 | 173300 |
| 2026-03-04 | -81.53 | $15.14 | 111522 |
| 2026-03-03 | -60.62 | $15.18 | 167200 |
| 2026-03-02 | -42.67 | $15.64 | 302600 |
| 2026-02-27 | -14.24 | $16.51 | 466300 |
| 2026-02-26 | -27.56 | $16.09 | 340100 |
| 2026-02-25 | -20.13 | $16.32 | 78200 |
| 2026-02-24 | -23.96 | $16.20 | 84600 |
| 2026-02-23 | -31.63 | $15.96 | 97412 |
| 2026-02-20 | -32.59 | $15.93 | 81900 |
| 2026-02-19 | -24.28 | $16.19 | 81721 |
| 2026-02-18 | -23.96 | $16.20 | 272000 |
| 2026-02-17 | -33.44 | $15.90 | 114000 |
| 2026-02-13 | -14.65 | $16.49 | 93300 |
| 2026-02-12 | -28.34 | $16.06 | 141401 |
| 2026-02-11 | -12.42 | $16.56 | 128100 |
| 2026-02-10 | -18.15 | $16.38 | 342108 |
| 2026-02-09 | -14.64 | $16.20 | 224110 |
| 2026-02-06 | -18.91 | $15.74 | 73019 |
| 2026-02-05 | -22.73 | $15.50 | 596500 |
| 2026-02-04 | -2.66 | $15.35 | 147500 |
| 2026-02-03 | -36.97 | $14.11 | 118200 |
| 2026-02-02 | -47.27 | $13.94 | 117039 |
| 2026-01-30 | -52.12 | $13.86 | 94738 |
| 2026-01-29 | -49.09 | $13.91 | 80600 |
| 2026-01-28 | -49.70 | $13.90 | 104400 |
| 2026-01-27 | -21.21 | $14.37 | 349026 |
| 2026-01-26 | -20.61 | $14.38 | 90100 |
| 2026-01-23 | -23.64 | $14.33 | 102601 |
| 2026-01-22 | -33.53 | $14.15 | 80349 |
| 2026-01-21 | -36.90 | $14.03 | 136222 |
| 2026-01-20 | -38.62 | $13.99 | 100100 |
| 2026-01-16 | -33.86 | $14.08 | 164400 |
| 2026-01-15 | -17.75 | $14.22 | 74219 |
| 2026-01-14 | -1.18 | $14.50 | 54000 |
| 2026-01-13 | -17.75 | $14.22 | 61723 |
| 2026-01-12 | -5.92 | $14.42 | 95700 |
| 2026-01-09 | -2.04 | $14.27 | 56830 |
| 2026-01-08 | 0.00 | $14.15 | 64900 |
| 2026-01-07 | -7.34 | $13.84 | 96100 |
| 2026-01-06 | -38.60 | $13.48 | 72134 |
| 2026-01-05 | -27.19 | $13.61 | 81400 |
| 2026-01-02 | -49.18 | $13.32 | 109702 |
| 2025-12-31 | -48.46 | $13.29 | 37708 |
| 2025-12-30 | -43.08 | $13.36 | 70000 |
| 2025-12-29 | -37.69 | $13.43 | 117635 |
| 2025-12-26 | -37.32 | $13.39 | 53735 |
| 2025-12-24 | -36.62 | $13.40 | 24528 |
| 2025-12-23 | -27.54 | $13.46 | 82100 |
| 2025-12-22 | -41.92 | $13.22 | 135900 |
| 2025-12-19 | -28.14 | $13.45 | 122009 |
| 2025-12-18 | -21.64 | $13.55 | 70000 |
| 2025-12-17 | -27.53 | $13.43 | 97300 |
| 2025-12-16 | -15.00 | $13.65 | 127505 |
| 2025-12-15 | -18.68 | $13.58 | 285600 |
| 2025-12-12 | -38.36 | $13.08 | 288700 |
| 2025-12-11 | -6.72 | $13.21 | 361600 |
| 2025-12-10 | -4.08 | $13.24 | 69800 |
| 2025-12-09 | -11.73 | $12.88 | 54100 |
| 2025-12-08 | -16.76 | $12.78 | 38800 |
| 2025-12-05 | -10.86 | $12.88 | 54800 |
| 2025-12-04 | -15.28 | $12.74 | 61336 |
| 2025-12-03 | -13.99 | $12.73 | 59907 |
| 2025-12-02 | -11.11 | $12.80 | 122500 |
| 2025-12-01 | -12.73 | $12.72 | 210205 |
| 2025-11-28 | -17.22 | $12.55 | 26419 |
| 2025-11-26 | -12.25 | $12.70 | 74900 |
| 2025-11-25 | -11.59 | $12.72 | 128000 |
| 2025-11-24 | -15.56 | $12.60 | 124400 |
| 2025-11-21 | -16.89 | $12.56 | 85030 |
| 2025-11-20 | -21.19 | $12.43 | 96528 |
| 2025-11-19 | -18.35 | $12.23 | 100200 |
| 2025-11-18 | -20.22 | $12.18 | 75935 |
| 2025-11-17 | -21.72 | $12.14 | 92947 |
| 2025-11-14 | -12.65 | $12.26 | 51600 |
| 2025-11-13 | -24.11 | $11.97 | 65400 |
| 2025-11-12 | -1.02 | $11.99 | 74600 |
| 2025-11-11 | -10.67 | $11.64 | 50220 |
| 2025-11-10 | -23.33 | $11.41 | 190410 |
| 2025-11-07 | -22.22 | $11.43 | 53036 |
| 2025-11-06 | 0.00 | $11.32 | 74700 |
| 2025-11-05 | -16.54 | $11.09 | 68700 |
| 2025-11-04 | -23.62 | $11.00 | 114340 |
| 2025-11-03 | -38.58 | $10.81 | 113302 |
| 2025-10-31 | -67.72 | $10.44 | 288000 |
| 2025-10-30 | -31.50 | $10.90 | 210300 |
| 2025-10-29 | -80.32 | $10.28 | 117135 |
| 2025-10-28 | -61.94 | $10.54 | 106800 |
| 2025-10-27 | -53.73 | $10.65 | 73325 |
| 2025-10-24 | -58.21 | $10.59 | 238200 |
| 2025-10-23 | -49.25 | $10.71 | 130300 |
| 2025-10-22 | -50.00 | $10.70 | 203435 |
| 2025-10-21 | -53.73 | $10.65 | 91400 |
| 2025-10-20 | -49.66 | $10.78 | 52128 |
| 2025-10-17 | -57.05 | $10.67 | 71510 |
| 2025-10-16 | -69.08 | $10.50 | 95600 |
| 2025-10-15 | -72.67 | $10.47 | 139438 |
| 2025-10-14 | -72.05 | $10.48 | 139800 |
| 2025-10-13 | -79.17 | $10.50 | 117023 |
| 2025-10-10 | -97.73 | $10.46 | 86707 |
| 2025-10-09 | -68.22 | $10.87 | 199400 |
| 2025-10-08 | -75.18 | $10.81 | 52200 |
| 2025-10-07 | -67.38 | $10.92 | 65500 |
| 2025-10-06 | -55.32 | $11.09 | 85725 |
| 2025-10-03 | -60.28 | $11.02 | 50500 |
| 2025-10-02 | -51.77 | $11.14 | 96100 |
| 2025-10-01 | -60.28 | $11.02 | 128400 |
| 2025-09-30 | -70.21 | $10.88 | 378035 |
| 2025-09-29 | -75.89 | $10.80 | 611600 |
| 2025-09-26 | -75.23 | $11.05 | 126200 |
| 2025-09-25 | -73.39 | $11.07 | 66000 |
| 2025-09-24 | -62.39 | $11.19 | 56200 |
| 2025-09-23 | -46.83 | $11.28 | 115300 |
| 2025-09-22 | -41.27 | $11.35 | 80200 |
| 2025-09-19 | -50.00 | $11.24 | 109200 |
| 2025-09-18 | -24.60 | $11.56 | 208426 |
| 2025-09-17 | -50.79 | $11.23 | 55112 |
| 2025-09-16 | -35.71 | $11.42 | 53328 |
| 2025-09-15 | -37.01 | $11.41 | 134405 |
| 2025-09-12 | -33.86 | $11.45 | 89725 |
| 2025-09-11 | -30.71 | $11.49 | 43100 |
| 2025-09-10 | -40.16 | $11.37 | 44025 |
| 2025-09-09 | -32.28 | $11.47 | 87614 |
| 2025-09-08 | -12.88 | $11.71 | 61300 |
| 2025-09-05 | -29.63 | $11.48 | 49700 |
| 2025-09-04 | -42.96 | $11.30 | 42002 |
| 2025-09-03 | -50.37 | $11.20 | 63605 |
| 2025-09-02 | -58.52 | $11.09 | 61846 |
| 2025-08-29 | -62.00 | $10.95 | 56200 |
| 2025-08-28 | -44.86 | $11.05 | 77100 |
| 2025-08-27 | -49.73 | $10.96 | 91500 |
| 2025-08-26 | -45.95 | $11.03 | 62027 |
| 2025-08-25 | -32.80 | $11.26 | 136500 |
| 2025-08-22 | -19.80 | $11.49 | 211500 |
| 2025-08-21 | -28.93 | $11.31 | 154914 |
| 2025-08-20 | -19.80 | $11.49 | 40008 |
| 2025-08-19 | -17.31 | $11.52 | 201537 |
| 2025-08-18 | -22.97 | $11.37 | 92700 |
| 2025-08-15 | -3.21 | $11.29 | 50534 |
| 2025-08-14 | -8.02 | $11.18 | 57500 |
| 2025-08-13 | -5.88 | $11.22 | 142300 |
| 2025-08-12 | -5.88 | $11.22 | 141900 |
| 2025-08-11 | -18.92 | $10.96 | 94800 |
| 2025-08-08 | -18.38 | $10.97 | 64800 |
| 2025-08-07 | -3.47 | $10.85 | 119722 |
| 2025-08-06 | -7.69 | $10.78 | 40747 |
| 2025-08-05 | -13.10 | $10.68 | 113734 |
| 2025-08-04 | -17.26 | $10.61 | 139820 |
| 2025-08-01 | -19.64 | $10.57 | 268036 |
| 2025-07-31 | -33.33 | $10.34 | 175049 |
| 2025-07-30 | -18.12 | $10.35 | 136910 |
| 2025-07-29 | -8.60 | $10.07 | 186112 |
| 2025-07-28 | -21.51 | $9.95 | 68447 |
| 2025-07-25 | -20.43 | $9.96 | 51632 |
| 2025-07-24 | -9.68 | $10.06 | 59006 |
| 2025-07-23 | -1.08 | $10.14 | 103928 |
| 2025-07-22 | -49.46 | $9.69 | 193825 |
| 2025-07-21 | -36.54 | $9.77 | 109600 |
| 2025-07-18 | -44.23 | $9.69 | 83023 |
| 2025-07-17 | -40.38 | $9.73 | 114340 |
| 2025-07-16 | -49.04 | $9.64 | 652149 |
| 2025-07-15 | -47.12 | $9.66 | 314739 |
| 2025-07-14 | -31.73 | $9.82 | 1.1M |
| 2025-07-11 | -64.60 | $9.51 | 400348 |
| 2025-07-10 | -73.45 | $9.41 | 132948 |
| 2025-07-09 | -69.03 | $9.46 | 104900 |
| 2025-07-08 | -84.07 | $9.29 | 123633 |
| 2025-07-07 | -77.88 | $9.36 | 189843 |
| 2025-07-03 | -56.64 | $9.60 | 41100 |
| 2025-07-02 | -52.21 | $9.65 | 84911 |
| 2025-07-01 | -55.75 | $9.61 | 101900 |
| 2025-06-30 | -43.36 | $9.75 | 101700 |
| 2025-06-27 | -54.17 | $9.66 | 94900 |
| 2025-06-26 | -62.50 | $9.56 | 96528 |
| 2025-06-25 | -71.67 | $9.45 | 105700 |
| 2025-06-24 | -61.67 | $9.57 | 204531 |
| 2025-06-23 | -85.00 | $9.29 | 260945 |
| 2025-06-20 | -99.08 | $9.23 | 327500 |
| 2025-06-18 | -79.09 | $9.44 | 156300 |
| 2025-06-17 | -76.36 | $9.47 | 115025 |
| 2025-06-16 | -63.87 | $9.55 | 124813 |
| 2025-06-13 | -57.14 | $9.63 | 81803 |
| 2025-06-12 | -43.70 | $9.79 | 336500 |
| 2025-06-11 | -45.08 | $9.76 | 92130 |
| 2025-06-10 | -41.04 | $9.76 | 80600 |
| 2025-06-09 | -44.78 | $9.71 | 110606 |
| 2025-06-06 | -49.25 | $9.65 | 160232 |
| 2025-06-05 | -48.51 | $9.66 | 181300 |
| 2025-06-04 | -32.84 | $9.87 | 59000 |
| 2025-06-03 | -28.36 | $9.93 | 167700 |
| 2025-06-02 | -34.03 | $9.92 | 79512 |
| 2025-05-30 | -40.28 | $9.83 | 175835 |
| 2025-05-29 | -49.31 | $9.70 | 103211 |
| 2025-05-28 | -53.47 | $9.64 | 103900 |
| 2025-05-27 | -43.75 | $9.78 | 89709 |
| 2025-05-23 | -50.00 | $9.69 | 70100 |
| 2025-05-22 | -54.86 | $9.62 | 129026 |
| 2025-05-21 | -63.89 | $9.49 | 70200 |
| 2025-05-20 | -72.22 | $9.37 | 104600 |
| 2025-05-19 | -68.06 | $9.43 | 147300 |
| 2025-05-16 | -71.53 | $9.38 | 129900 |
| 2025-05-15 | -87.50 | $9.15 | 173800 |
| 2025-05-14 | -86.00 | $9.12 | 93800 |
| 2025-05-13 | -78.67 | $9.23 | 207000 |
| 2025-05-12 | -62.99 | $9.44 | 512300 |
| 2025-05-09 | -44.62 | $9.58 | 76146 |
| 2025-05-08 | -36.76 | $9.66 | 119542 |
| 2025-05-07 | -23.53 | $9.93 | 174944 |
| 2025-05-06 | -15.69 | $10.09 | 75900 |
| 2025-05-05 | -12.75 | $10.15 | 94047 |
| 2025-05-02 | 0.00 | $10.10 | 79900 |
| 2025-05-01 | -10.98 | $9.91 | 134900 |
| 2025-04-30 | -10.98 | $9.91 | 67200 |
| 2025-04-29 | -1.16 | $10.08 | 77003 |
| 2025-04-28 | -2.31 | $10.06 | 91838 |
| 2025-04-25 | -1.73 | $10.07 | 152800 |
| 2025-04-24 | -28.57 | $9.57 | 207544 |
| 2025-04-23 | -30.36 | $9.54 | 113328 |
| 2025-04-22 | -23.81 | $9.65 | 268500 |
| 2025-04-21 | -39.31 | $9.42 | 275223 |
| 2025-04-17 | -43.35 | $9.35 | 169535 |
| 2025-04-16 | -51.45 | $9.21 | 140803 |
| 2025-04-15 | -47.40 | $9.28 | 414510 |
| 2025-04-14 | -56.07 | $9.13 | 436829 |
| 2025-04-11 | -70.52 | $8.88 | 719400 |
| 2025-04-10 | -67.05 | $8.94 | 760749 |
| 2025-04-09 | -70.32 | $9.01 | 790600 |
| 2025-04-08 | -86.23 | $8.91 | 687509 |
| 2025-04-07 | -89.86 | $8.86 | 523600 |
| 2025-04-04 | -82.73 | $9.19 | 261300 |
| 2025-04-03 | -100.00 | $9.22 | 173100 |
| 2025-04-02 | -95.00 | $9.34 | 81500 |
| 2025-04-01 | -52.86 | $9.73 | 110806 |
| 2025-03-31 | -62.86 | $9.66 | 122846 |
| 2025-03-28 | -24.29 | $9.93 | 72542 |
| 2025-03-27 | -28.57 | $9.90 | 72837 |
| 2025-03-26 | -30.00 | $9.89 | 53500 |
| 2025-03-25 | -15.71 | $9.99 | 80100 |
| 2025-03-24 | -14.29 | $10.00 | 89200 |
| 2025-03-21 | -3.28 | $9.99 | 109018 |
| 2025-03-20 | -22.95 | $9.87 | 89928 |
| 2025-03-19 | 0.00 | $10.01 | 75500 |
| 2025-03-18 | -6.67 | $9.96 | 76200 |
| 2025-03-17 | -6.67 | $9.96 | 80800 |
| 2025-03-14 | -18.33 | $9.89 | 52200 |
| 2025-03-13 | -28.33 | $9.83 | 121800 |
| 2025-03-12 | -22.06 | $9.85 | 170400 |
| 2025-03-11 | -41.18 | $9.72 | 112300 |
| 2025-03-10 | -22.06 | $9.85 | 93003 |
| 2025-03-07 | -20.00 | $9.86 | 82510 |
| 2025-03-06 | -17.39 | $9.87 | 79000 |
| 2025-03-05 | -10.39 | $9.90 | 111931 |
| 2025-03-04 | -34.94 | $9.69 | 84748 |
| 2025-03-03 | -30.23 | $9.72 | 99400 |
| 2025-02-28 | -31.40 | $9.71 | 89300 |
| 2025-02-27 | -35.64 | $9.77 | 110213 |
| 2025-02-26 | -16.83 | $9.96 | 56013 |
| 2025-02-25 | -19.80 | $9.93 | 179000 |
| 2025-02-24 | -39.60 | $9.73 | 146500 |
| 2025-02-21 | -37.04 | $9.73 | 113527 |
| 2025-02-20 | -42.59 | $9.67 | 96545 |
| 2025-02-19 | -50.00 | $9.59 | 101232 |
| 2025-02-18 | -43.52 | $9.66 | 132218 |
| 2025-02-14 | -33.33 | $9.77 | 94114 |
| 2025-02-13 | -37.04 | $9.73 | 357136 |
| 2025-02-12 | -72.22 | $9.35 | 501900 |
| 2025-02-11 | -55.56 | $9.53 | 211118 |
| 2025-02-10 | -54.63 | $9.54 | 496800 |
| 2025-02-07 | -67.59 | $9.40 | 612100 |
| 2025-02-06 | -70.37 | $9.37 | 256916 |
| 2025-02-05 | -76.85 | $9.30 | 283000 |
| 2025-02-04 | -90.74 | $9.15 | 197200 |
| 2025-02-03 | -56.48 | $9.52 | 153300 |
| 2025-01-31 | -41.67 | $9.68 | 94828 |
| 2025-01-30 | -22.22 | $9.89 | 176700 |
| 2025-01-29 | -31.13 | $9.78 | 78100 |
| 2025-01-28 | -25.47 | $9.84 | 156000 |
| 2025-01-27 | -32.08 | $9.77 | 281908 |
| 2025-01-24 | -49.07 | $9.60 | 228500 |
| 2025-01-23 | -74.19 | $9.44 | 211519 |
| 2025-01-22 | -73.12 | $9.45 | 476421 |
| 2025-01-21 | -68.54 | $9.52 | 536100 |
| 2025-01-17 | -69.07 | $9.54 | 161900 |
| 2025-01-16 | -59.79 | $9.63 | 343500 |
| 2025-01-15 | -52.58 | $9.70 | 150800 |
| 2025-01-14 | -69.07 | $9.54 | 487929 |
| 2025-01-13 | -91.53 | $9.48 | 322349 |
| 2025-01-10 | -92.37 | $9.47 | 241500 |
| 2025-01-08 | -85.59 | $9.55 | 272400 |
| 2025-01-07 | -77.12 | $9.65 | 302000 |
| 2025-01-06 | -80.52 | $9.68 | 430227 |
| 2025-01-03 | -81.82 | $9.66 | 274603 |
| 2025-01-02 | -85.45 | $9.62 | 114000 |
| 2024-12-31 | -83.03 | $9.66 | 170000 |
| 2024-12-30 | -81.21 | $9.69 | 428500 |
| 2024-12-27 | -82.42 | $9.67 | 369700 |
| 2024-12-26 | -83.64 | $9.65 | 413132 |
| 2024-12-24 | -83.64 | $9.65 | 253900 |
| 2024-12-23 | -85.80 | $9.64 | 549414 |
| 2024-12-20 | -76.54 | $9.79 | 375500 |
| 2024-12-19 | -85.19 | $9.65 | 383000 |
| 2024-12-18 | -89.03 | $9.65 | 324200 |
| 2024-12-17 | -78.06 | $9.82 | 440200 |
| 2024-12-16 | -81.94 | $9.85 | 659100 |
| 2024-12-13 | -73.08 | $10.08 | 324043 |
| 2024-12-12 | -57.69 | $10.28 | 221800 |
| 2024-12-11 | -53.08 | $10.34 | 243200 |
| 2024-12-10 | -53.85 | $10.33 | 393300 |
| 2024-12-09 | -57.49 | $10.44 | 239205 |
| 2024-12-06 | -57.98 | $10.52 | 394200 |
| 2024-12-05 | -57.87 | $10.56 | 176036 |
| 2024-12-04 | -55.45 | $10.63 | 99102 |
| 2024-12-03 | -47.03 | $10.80 | 466107 |
| 2024-12-02 | -59.90 | $10.54 | 260318 |
| 2024-11-29 | -72.69 | $10.38 | 52500 |
| 2024-11-27 | -76.47 | $10.29 | 181212 |
| 2024-11-26 | -83.82 | $10.17 | 306746 |
| 2024-11-25 | -84.93 | $10.14 | 275700 |
| 2024-11-22 | -86.76 | $10.09 | 150540 |
| 2024-11-21 | -90.98 | $10.13 | 365300 |
| 2024-11-20 | -97.94 | $10.07 | 326908 |
| 2024-11-19 | -98.35 | $10.07 | 355404 |
| 2024-11-18 | -92.66 | $10.43 | 218948 |
| 2024-11-15 | -80.28 | $10.70 | 300400 |
| 2024-11-14 | -80.28 | $10.70 | 154500 |
| 2024-11-13 | -82.21 | $10.74 | 288300 |
| 2024-11-12 | -85.96 | $10.92 | 155500 |
| 2024-11-11 | -84.35 | $11.21 | 248200 |
| 2024-11-08 | -87.07 | $11.17 | 176900 |
| 2024-11-07 | -78.23 | $11.30 | 167448 |
| 2024-11-06 | -87.07 | $11.17 | 46434 |
| 2024-11-05 | -71.43 | $11.40 | 94100 |
| 2024-11-04 | -50.34 | $11.71 | 88138 |
| 2024-11-01 | -53.74 | $11.66 | 51601 |
| 2024-10-31 | -52.38 | $11.68 | 44631 |
| 2024-10-30 | -10.20 | $12.30 | 83900 |
| 2024-10-29 | -48.03 | $11.64 | 120900 |
| 2024-10-28 | -76.38 | $11.28 | 64000 |
| 2024-10-25 | -71.65 | $11.34 | 66800 |
| 2024-10-24 | -58.40 | $11.52 | 104500 |
| 2024-10-23 | -64.80 | $11.44 | 59832 |
| 2024-10-22 | -46.40 | $11.67 | 62700 |
| 2024-10-21 | -38.40 | $11.77 | 75700 |
| 2024-10-18 | -41.60 | $11.73 | 95225 |
| 2024-10-17 | -65.81 | $11.53 | 77920 |
| 2024-10-16 | -73.89 | $11.41 | 56200 |
| 2024-10-15 | -80.88 | $11.47 | 64200 |
| 2024-10-14 | -65.44 | $11.68 | 45800 |
| 2024-10-11 | -63.24 | $11.71 | 89446 |
| 2024-10-10 | -53.68 | $11.84 | 139400 |
| 2024-10-09 | -71.05 | $11.65 | 144424 |
| 2024-10-08 | -66.45 | $11.72 | 95700 |
| 2024-10-07 | -67.11 | $11.71 | 67846 |
| 2024-10-04 | -71.05 | $11.65 | 47600 |
| 2024-10-03 | -78.09 | $11.60 | 59400 |
| 2024-10-02 | -86.52 | $11.45 | 104811 |
| 2024-10-01 | -94.15 | $11.38 | 153421 |
| 2024-09-30 | -92.07 | $11.48 | 60000 |
| 2024-09-27 | -68.29 | $11.87 | 33235 |
| 2024-09-26 | -73.05 | $11.92 | 39300 |
| 2024-09-25 | -71.26 | $11.95 | 36105 |
| 2024-09-24 | -70.66 | $11.96 | 37000 |
| 2024-09-23 | -61.39 | $12.17 | 36000 |
| 2024-09-20 | -66.46 | $12.09 | 36600 |
| 2024-09-19 | -62.66 | $12.15 | 50500 |
| 2024-09-18 | -60.13 | $12.19 | 308600 |
| 2024-09-17 | -78.48 | $11.90 | 59715 |
| 2024-09-16 | -51.46 | $12.08 | 75508 |
| 2024-09-13 | -54.85 | $12.01 | 116500 |
| 2024-09-12 | -32.52 | $12.47 | 323717 |
| 2024-09-11 | -26.76 | $12.57 | 85010 |
| 2024-09-10 | -29.11 | $12.52 | 103600 |
| 2024-09-09 | -23.47 | $12.64 | 40800 |
| 2024-09-06 | -34.74 | $12.40 | 60205 |
| 2024-09-05 | -31.92 | $12.46 | 87100 |
| 2024-09-04 | -34.74 | $12.40 | 59300 |
| 2024-09-03 | -32.94 | $12.30 | 48004 |
| 2024-08-30 | -28.63 | $12.41 | 69200 |
| 2024-08-29 | -24.71 | $12.51 | 49805 |
| 2024-08-28 | -23.55 | $12.44 | 50700 |
| 2024-08-27 | -15.32 | $12.58 | 53400 |
| 2024-08-26 | -25.53 | $12.34 | 36149 |
| 2024-08-23 | -15.32 | $12.58 | 71500 |
| 2024-08-22 | -26.38 | $12.32 | 48600 |
| 2024-08-21 | -23.44 | $11.97 | 224500 |
| 2024-08-20 | -39.06 | $11.67 | 54200 |
| 2024-08-19 | -43.75 | $11.58 | 54500 |
| 2024-08-16 | -39.13 | $11.52 | 42535 |
| 2024-08-15 | -42.61 | $11.44 | 47300 |
| 2024-08-14 | -46.09 | $11.36 | 49636 |
| 2024-08-13 | -50.43 | $11.26 | 163515 |
| 2024-08-12 | -54.62 | $11.12 | 68617 |
| 2024-08-09 | -55.46 | $11.10 | 173510 |
| 2024-08-08 | -38.66 | $11.50 | 169600 |
| 2024-08-07 | -39.50 | $11.48 | 205300 |
| 2024-08-06 | -49.81 | $11.12 | 177431 |
| 2024-08-05 | -27.97 | $11.69 | 268900 |
| 2024-08-02 | -26.82 | $11.72 | 112700 |
| 2024-08-01 | -4.43 | $12.30 | 355800 |
| 2024-07-31 | -0.52 | $11.61 | 292200 |
| 2024-07-30 | -1.33 | $11.19 | 590607 |
| 2024-07-29 | -5.52 | $11.08 | 511500 |
| 2024-07-26 | 0.00 | $11.00 | 400000 |
| 2024-07-25 | -12.82 | $10.73 | 177900 |
| 2024-07-24 | -20.51 | $10.64 | 67800 |
| 2024-07-23 | -23.31 | $10.57 | 223800 |
| 2024-07-22 | -27.13 | $10.42 | 124441 |
| 2024-07-19 | -30.71 | $10.34 | 310914 |
| 2024-07-18 | -11.97 | $10.60 | 180826 |
| 2024-07-17 | -5.15 | $10.64 | 178500 |
| 2024-07-16 | -6.03 | $10.44 | 128918 |
| 2024-07-15 | -7.76 | $10.42 | 67806 |
| 2024-07-12 | -4.31 | $10.46 | 136217 |
| 2024-07-11 | -15.52 | $10.33 | 243741 |
| 2024-07-10 | -35.34 | $10.10 | 120148 |
| 2024-07-09 | -38.79 | $10.06 | 351421 |
| 2024-07-08 | -20.99 | $9.99 | 114848 |
| 2024-07-05 | -20.24 | $10.02 | 117047 |
| 2024-07-03 | -51.58 | $9.81 | 51511 |
| 2024-07-02 | -50.53 | $9.82 | 203703 |
| 2024-07-01 | -48.42 | $9.84 | 380842 |
| 2024-06-28 | -46.32 | $9.86 | 203900 |
| 2024-06-27 | -40.00 | $9.92 | 175300 |
| 2024-06-26 | -51.58 | $9.81 | 153410 |
| 2024-06-25 | -50.53 | $9.82 | 240700 |
| 2024-06-24 | -57.89 | $9.75 | 343927 |
| 2024-06-21 | -82.11 | $9.52 | 227510 |
| 2024-06-20 | -95.79 | $9.39 | 134037 |
| 2024-06-18 | -93.10 | $9.49 | 586800 |
| 2024-06-17 | -82.76 | $9.58 | 272400 |
| 2024-06-14 | -90.80 | $9.51 | 261839 |
| 2024-06-13 | -80.68 | $9.59 | 399400 |
| 2024-06-12 | -57.95 | $9.79 | 1.0M |
| 2024-06-11 | -37.50 | $9.97 | 371800 |
| 2024-06-10 | -28.41 | $10.05 | 279635 |
| 2024-06-07 | -21.59 | $10.11 | 111000 |
| 2024-06-06 | -17.05 | $10.15 | 530400 |
| 2024-06-05 | -7.95 | $10.23 | 440701 |
| 2024-06-04 | -11.11 | $10.06 | 691500 |
| 2024-06-03 | -36.00 | $9.90 | 313426 |
| 2024-05-31 | -56.82 | $9.80 | 508631 |
| 2024-05-30 | -69.32 | $9.69 | 628800 |
| 2024-05-29 | -73.86 | $9.65 | 243500 |
| 2024-05-28 | -45.45 | $9.90 | 525500 |
| 2024-05-24 | -35.23 | $9.99 | 410404 |
| 2024-05-23 | -50.00 | $9.86 | 297300 |
| 2024-05-22 | -67.05 | $9.71 | 221100 |
| 2024-05-21 | -75.53 | $9.59 | 178100 |
| 2024-05-20 | -70.21 | $9.64 | 181800 |
| 2024-05-17 | -87.23 | $9.48 | 145800 |
| 2024-05-16 | -65.96 | $9.68 | 241200 |
| 2024-05-15 | -53.19 | $9.80 | 223406 |
| 2024-05-14 | -51.85 | $9.74 | 444700 |
| 2024-05-13 | -59.13 | $9.62 | 419300 |
| 2024-05-10 | -50.43 | $9.72 | 145900 |
| 2024-05-09 | -34.78 | $9.90 | 259604 |
| 2024-05-08 | -42.22 | $9.93 | 148600 |
| 2024-05-07 | -33.33 | $10.05 | 594346 |
| 2024-05-06 | -32.59 | $10.06 | 201935 |
| 2024-05-03 | -42.21 | $10.04 | 257703 |
| 2024-05-02 | -46.75 | $9.97 | 310908 |
| 2024-05-01 | -64.29 | $9.70 | 124500 |
| 2024-04-30 | -78.14 | $9.55 | 262500 |
| 2024-04-29 | -73.77 | $9.63 | 338838 |
| 2024-04-26 | -80.49 | $9.55 | 452047 |
| 2024-04-25 | -80.98 | $9.54 | 500700 |
| 2024-04-24 | -84.91 | $9.47 | 403828 |
| 2024-04-23 | -83.96 | $9.49 | 484942 |
| 2024-04-22 | -82.08 | $9.53 | 694616 |
| 2024-04-19 | -83.87 | $9.50 | 1.0M |
| 2024-04-18 | -85.25 | $9.47 | 518030 |
| 2024-04-17 | -85.71 | $9.46 | 502600 |
| 2024-04-16 | -91.24 | $9.34 | 692432 |
| 2024-04-15 | -98.56 | $9.27 | 501103 |
| 2024-04-12 | -85.10 | $9.55 | 302000 |
| 2024-04-11 | -84.43 | $10.29 | 529600 |
| 2024-04-10 | -89.34 | $10.23 | 196400 |
| 2024-04-09 | -69.67 | $10.47 | 386800 |
| 2024-04-08 | -76.92 | $10.52 | 388102 |
| 2024-04-05 | -71.84 | $10.58 | 301321 |
| 2024-04-04 | -71.84 | $10.58 | 398400 |
| 2024-04-03 | -61.17 | $10.69 | 195531 |
| 2024-04-02 | -51.46 | $10.79 | 368400 |
| 2024-04-01 | -53.40 | $10.77 | 306600 |
| 2024-03-28 | -55.34 | $10.75 | 297000 |
| 2024-03-27 | -36.89 | $10.94 | 224900 |
| 2024-03-26 | -25.24 | $11.06 | 411600 |
| 2024-03-25 | -40.78 | $10.90 | 324900 |
| 2024-03-22 | -29.13 | $11.02 | 253700 |
| 2024-03-21 | -10.34 | $11.07 | 186300 |
| 2024-03-20 | -24.14 | $10.95 | 154507 |
| 2024-03-19 | -32.18 | $10.88 | 271800 |
| 2024-03-18 | -55.56 | $10.85 | 337500 |
| 2024-03-15 | -57.14 | $10.83 | 223218 |
| 2024-03-14 | -69.84 | $10.67 | 165926 |
| 2024-03-13 | -68.25 | $10.69 | 143300 |
| 2024-03-12 | -62.70 | $10.76 | 218091 |
| 2024-03-11 | -52.38 | $10.89 | 684339 |
| 2024-03-08 | -74.60 | $10.61 | 353119 |
| 2024-03-07 | -68.97 | $10.75 | 302138 |
| 2024-03-06 | -62.93 | $10.82 | 358700 |
| 2024-03-05 | -64.66 | $10.80 | 201010 |
| 2024-03-04 | -40.52 | $11.08 | 212500 |
| 2024-03-01 | -44.93 | $11.15 | 208319 |
| 2024-02-29 | -63.76 | $10.93 | 322700 |
| 2024-02-28 | -60.40 | $10.98 | 144300 |
| 2024-02-27 | -59.73 | $10.99 | 220200 |
| 2024-02-26 | -57.05 | $11.03 | 237921 |
| 2024-02-23 | -59.73 | $10.99 | 217124 |
| 2024-02-22 | -61.75 | $10.96 | 168833 |
| 2024-02-21 | -51.01 | $11.12 | 345500 |
| 2024-02-20 | -49.66 | $11.14 | 276032 |
| 2024-02-16 | -52.35 | $11.10 | 174300 |
| 2024-02-15 | -55.70 | $11.05 | 293007 |
| 2024-02-14 | -53.69 | $11.08 | 249700 |
| 2024-02-13 | -66.67 | $10.89 | 432224 |
| 2024-02-12 | -78.06 | $10.82 | 182804 |
| 2024-02-09 | -79.59 | $10.79 | 177732 |
| 2024-02-08 | -82.65 | $10.73 | 309000 |
| 2024-02-07 | -95.33 | $10.92 | 225126 |
| 2024-02-06 | -97.33 | $10.89 | 328246 |
| 2024-02-05 | -91.94 | $11.00 | 638605 |
| 2024-02-02 | -79.53 | $11.35 | 148100 |
| 2024-02-01 | -74.36 | $11.55 | 176300 |
| 2024-01-31 | -71.15 | $11.60 | 157827 |
| 2024-01-30 | -73.08 | $11.57 | 177400 |
| 2024-01-29 | -71.15 | $11.60 | 310200 |
| 2024-01-26 | -92.81 | $11.42 | 156700 |
| 2024-01-25 | -91.37 | $11.44 | 162100 |
| 2024-01-24 | -95.38 | $11.47 | 192013 |
| 2024-01-23 | -90.70 | $11.54 | 284604 |
| 2024-01-22 | -88.37 | $11.57 | 386830 |
| 2024-01-19 | -76.67 | $11.56 | 181105 |
| 2024-01-18 | -67.33 | $11.70 | 528709 |
| 2024-01-17 | -65.33 | $11.73 | 274202 |
| 2024-01-16 | -40.67 | $12.10 | 184903 |
| 2024-01-12 | -42.00 | $12.08 | 91424 |
| 2024-01-11 | -39.10 | $12.10 | 130300 |
| 2024-01-10 | -33.33 | $12.19 | 132900 |
| 2024-01-09 | -42.95 | $12.04 | 254642 |
| 2024-01-08 | -27.56 | $12.28 | 157236 |
| 2024-01-05 | -27.86 | $12.16 | 127000 |
| 2024-01-04 | -35.00 | $12.06 | 265502 |
| 2024-01-03 | -56.43 | $11.76 | 227500 |
| 2024-01-02 | -51.43 | $11.83 | 151322 |
| 2023-12-29 | -46.43 | $11.90 | 152100 |
| 2023-12-28 | -34.29 | $12.07 | 400300 |
| 2023-12-27 | -57.86 | $11.74 | 408519 |
| 2023-12-26 | -62.14 | $11.68 | 174337 |
| 2023-12-22 | -59.29 | $11.72 | 157529 |
| 2023-12-21 | -66.43 | $11.62 | 505313 |
| 2023-12-20 | -80.71 | $11.42 | 205200 |
| 2023-12-19 | -72.14 | $11.54 | 198700 |
| 2023-12-18 | -80.71 | $11.42 | 354200 |
| 2023-12-15 | -85.00 | $11.36 | 215600 |
| 2023-12-14 | -67.14 | $11.61 | 258242 |
| 2023-12-13 | -57.86 | $11.74 | 358136 |
| 2023-12-12 | -69.53 | $11.66 | 390600 |
| 2023-12-11 | -51.54 | $11.88 | 537916 |
| 2023-12-08 | -45.38 | $11.96 | 217808 |
| 2023-12-07 | -22.31 | $12.26 | 1.1M |
| 2023-12-06 | -24.37 | $12.15 | 589110 |
| 2023-12-05 | -26.89 | $12.12 | 319300 |
| 2023-12-04 | -28.57 | $12.10 | 346300 |
| 2023-12-01 | -35.63 | $12.28 | 191640 |
| 2023-11-30 | -43.13 | $12.16 | 358000 |
| 2023-11-29 | -46.88 | $12.10 | 172024 |
| 2023-11-28 | -46.25 | $12.11 | 281700 |
| 2023-11-27 | -36.88 | $12.26 | 211319 |
| 2023-11-24 | -53.09 | $12.16 | 142544 |
| 2023-11-22 | -54.64 | $12.13 | 117303 |
| 2023-11-21 | -53.61 | $12.15 | 291700 |
| 2023-11-20 | -46.91 | $12.28 | 990100 |
| 2023-11-17 | -64.43 | $11.94 | 751100 |
| 2023-11-16 | -83.51 | $11.57 | 187500 |
| 2023-11-15 | -79.38 | $11.65 | 260700 |
| 2023-11-14 | -75.26 | $11.73 | 292729 |
| 2023-11-13 | -83.51 | $11.57 | 586209 |
| 2023-11-10 | -77.47 | $11.78 | 252400 |
| 2023-11-09 | -84.43 | $11.78 | 319248 |
| 2023-11-08 | -88.24 | $11.76 | 417600 |
| 2023-11-07 | -91.67 | $11.83 | 233609 |
| 2023-11-06 | -99.55 | $11.82 | 366200 |
| 2023-11-03 | -72.20 | $12.55 | 265131 |
| 2023-11-02 | -80.98 | $12.37 | 191103 |
| 2023-11-01 | -93.97 | $12.16 | 371500 |
| 2023-10-31 | -68.75 | $12.71 | 677024 |
| 2023-10-30 | -76.56 | $12.56 | 334311 |
| 2023-10-27 | -73.44 | $12.62 | 382600 |
| 2023-10-26 | -70.31 | $12.68 | 306801 |
| 2023-10-25 | -59.90 | $12.88 | 193600 |
| 2023-10-24 | -64.56 | $12.95 | 597800 |
| 2023-10-23 | -65.61 | $12.98 | 354311 |
| 2023-10-20 | -86.17 | $12.46 | 490646 |
| 2023-10-19 | -99.09 | $12.47 | 519526 |
| 2023-10-18 | -92.95 | $12.66 | 200900 |
| 2023-10-17 | -86.64 | $12.81 | 462920 |
| 2023-10-16 | -89.92 | $12.74 | 265300 |
| 2023-10-13 | -99.49 | $13.04 | 290700 |
| 2023-10-12 | -87.44 | $13.49 | 200845 |
| 2023-10-11 | -84.55 | $13.58 | 160544 |
| 2023-10-10 | -79.52 | $13.77 | 283700 |
| 2023-10-09 | -81.90 | $13.72 | 152000 |
| 2023-10-06 | -86.19 | $13.63 | 332500 |
| 2023-10-05 | -90.10 | $13.62 | 180200 |
| 2023-10-04 | -95.54 | $13.51 | 125730 |
| 2023-10-03 | -95.19 | $13.52 | 509900 |
| 2023-10-02 | -96.57 | $13.81 | 252546 |
| 2023-09-29 | -96.74 | $13.85 | 84700 |
| 2023-09-28 | -92.27 | $13.96 | 123539 |
| 2023-09-27 | -70.72 | $14.35 | 93031 |
| 2023-09-26 | -77.90 | $14.22 | 90915 |
| 2023-09-25 | -73.46 | $14.44 | 150124 |
| 2023-09-22 | -76.54 | $14.39 | 169640 |
| 2023-09-21 | -81.48 | $14.31 | 69632 |
| 2023-09-20 | -77.34 | $14.64 | 73632 |
| 2023-09-19 | -60.16 | $14.86 | 148947 |
| 2023-09-18 | -56.25 | $14.91 | 69600 |
| 2023-09-15 | -56.25 | $14.91 | 88000 |
| 2023-09-14 | -57.62 | $14.99 | 74800 |
| 2023-09-13 | -68.87 | $14.82 | 42300 |
| 2023-09-12 | -64.90 | $14.88 | 73531 |
| 2023-09-11 | -63.58 | $14.90 | 103113 |
| 2023-09-08 | -58.06 | $15.00 | 89300 |
| 2023-09-07 | -59.35 | $14.98 | 115405 |
| 2023-09-06 | -57.42 | $15.01 | 246511 |
| 2023-09-05 | -54.84 | $15.05 | 428036 |
| 2023-09-01 | -47.10 | $15.17 | 662900 |
| 2023-08-31 | -31.80 | $15.14 | 49500 |
| 2023-08-30 | -35.56 | $15.05 | 60800 |
| 2023-08-29 | -32.64 | $15.12 | 154307 |
| 2023-08-28 | -36.40 | $15.03 | 83625 |
| 2023-08-25 | -38.49 | $14.98 | 126449 |
| 2023-08-24 | -38.91 | $14.97 | 90000 |
| 2023-08-23 | -20.50 | $15.41 | 104603 |
| 2023-08-22 | -27.20 | $15.25 | 139900 |
| 2023-08-21 | -16.74 | $15.50 | 164600 |
| 2023-08-18 | -23.43 | $15.34 | 119533 |
| 2023-08-17 | -23.85 | $15.33 | 198335 |
| 2023-08-16 | -29.29 | $15.20 | 168200 |
| 2023-08-15 | -32.22 | $15.13 | 224500 |
| 2023-08-14 | -21.76 | $15.38 | 125042 |
| 2023-08-11 | -15.90 | $15.52 | 95500 |
| 2023-08-10 | -5.12 | $15.55 | 96148 |
| 2023-08-09 | -22.97 | $15.12 | 208500 |
| 2023-08-08 | -23.86 | $15.01 | 159200 |
| 2023-08-07 | -4.06 | $15.40 | 213901 |
| 2023-08-04 | -79.19 | $13.92 | 64100 |
| 2023-08-03 | -93.75 | $13.98 | 128614 |
| 2023-08-02 | -78.13 | $14.23 | 182800 |
| 2023-08-01 | -63.13 | $14.47 | 57532 |
| 2023-07-31 | -53.13 | $14.63 | 55700 |
| 2023-07-28 | -39.38 | $14.85 | 77200 |
| 2023-07-27 | -26.88 | $15.05 | 86308 |
| 2023-07-26 | -23.53 | $14.92 | 221108 |
| 2023-07-25 | -38.24 | $14.72 | 243000 |
| 2023-07-24 | -33.09 | $14.79 | 80223 |
| 2023-07-21 | -40.14 | $14.73 | 55000 |
| 2023-07-20 | -47.85 | $14.73 | 85403 |
| 2023-07-19 | -48.24 | $14.76 | 80106 |
| 2023-07-18 | -57.22 | $14.68 | 912649 |
| 2023-07-17 | -76.60 | $14.50 | 324939 |
| 2023-07-14 | -86.59 | $14.40 | 58907 |
| 2023-07-13 | -82.40 | $14.51 | 143900 |
| 2023-07-12 | -82.10 | $14.53 | 57626 |
| 2023-07-11 | -81.32 | $14.55 | 144614 |
| 2023-07-10 | -87.16 | $14.40 | 272300 |
| 2023-07-07 | -80.16 | $14.58 | 378109 |
| 2023-07-06 | -92.22 | $14.27 | 95110 |
| 2023-07-05 | -91.44 | $14.29 | 75948 |
| 2023-07-03 | -90.61 | $14.71 | 26000 |
| 2023-06-30 | -89.39 | $14.87 | 72513 |
| 2023-06-29 | -99.46 | $14.80 | 38009 |
| 2023-06-28 | -89.09 | $15.17 | 42400 |
| 2023-06-27 | -98.18 | $15.02 | 66900 |
| 2023-06-26 | -95.36 | $15.20 | 60936 |
| 2023-06-23 | -98.18 | $15.22 | 41815 |
| 2023-06-22 | -96.53 | $15.45 | 50300 |
| 2023-06-21 | -90.71 | $15.57 | 82000 |
| 2023-06-20 | -83.67 | $15.68 | 28000 |
| 2023-06-16 | -51.70 | $16.15 | 23017 |
| 2023-06-15 | -53.74 | $16.12 | 47317 |
| 2023-06-14 | -39.46 | $16.33 | 23700 |
| 2023-06-13 | -33.33 | $16.42 | 54300 |
| 2023-06-12 | -37.42 | $16.36 | 40621 |
| 2023-06-09 | -46.94 | $16.22 | 29700 |
| 2023-06-08 | -55.10 | $16.10 | 24900 |
| 2023-06-07 | -53.64 | $16.10 | 69505 |
| 2023-06-06 | -27.15 | $16.50 | 52920 |
| 2023-06-05 | -31.69 | $16.33 | 71017 |
| 2023-06-02 | -46.45 | $16.06 | 40400 |
| 2023-06-01 | -42.62 | $16.13 | 40000 |
| 2023-05-31 | -62.30 | $15.77 | 50100 |
| 2023-05-30 | -37.39 | $16.08 | 56030 |
| 2023-05-26 | -16.22 | $16.55 | 39811 |
| 2023-05-25 | -5.41 | $16.79 | 97517 |
| 2023-05-24 | -12.16 | $16.64 | 30900 |
| 2023-05-23 | -9.01 | $16.71 | 52900 |
| 2023-05-22 | -12.16 | $16.64 | 37700 |
| 2023-05-19 | -16.98 | $16.45 | 322606 |
| 2023-05-18 | -21.23 | $16.36 | 316338 |
| 2023-05-17 | -17.92 | $16.43 | 59700 |
| 2023-05-16 | -17.62 | $16.28 | 128449 |
| 2023-05-15 | -30.57 | $16.03 | 122600 |
| 2023-05-12 | 0.00 | $15.80 | 54424 |
| 2023-05-11 | -6.00 | $15.61 | 25000 |
| 2023-05-10 | -8.74 | $15.49 | 24948 |
| 2023-05-09 | -2.38 | $15.55 | 23900 |
| 2023-05-08 | -8.03 | $15.26 | 65911 |
| 2023-05-05 | -2.19 | $15.34 | 21307 |
| 2023-05-04 | -6.57 | $15.28 | 44400 |
| 2023-05-03 | -7.41 | $15.25 | 45715 |
| 2023-05-02 | -15.75 | $15.07 | 35719 |
| 2023-05-01 | -0.79 | $15.26 | 27700 |
| 2023-04-28 | -19.05 | $15.02 | 16233 |
| 2023-04-27 | -34.92 | $14.82 | 27227 |
| 2023-04-26 | -33.33 | $14.84 | 89800 |
| 2023-04-25 | -21.43 | $14.99 | 29400 |
| 2023-04-24 | -10.58 | $14.93 | 27848 |
| 2023-04-21 | -13.21 | $14.88 | 36127 |
| 2023-04-20 | -16.22 | $14.84 | 17339 |
| 2023-04-19 | -16.22 | $14.84 | 27028 |
| 2023-04-18 | -5.41 | $14.96 | 51639 |
| 2023-04-17 | -8.26 | $14.81 | 34239 |
| 2023-04-14 | -8.18 | $14.81 | 49719 |
| 2023-04-13 | -6.90 | $14.61 | 30000 |
| 2023-04-12 | -26.60 | $14.40 | 40117 |
| 2023-04-11 | -63.83 | $14.05 | 94400 |
| 2023-04-10 | -26.60 | $14.40 | 46400 |
| 2023-04-06 | 0.00 | $14.65 | 62729 |
| 2023-04-05 | -36.67 | $14.28 | 27700 |
| 2023-04-04 | -20.00 | $14.43 | 60600 |
| 2023-04-03 | -49.32 | $14.08 | 63000 |
| 2023-03-31 | -32.88 | $14.20 | 44708 |
| 2023-03-30 | -34.25 | $14.19 | 43415 |
| 2023-03-29 | -17.81 | $14.31 | 46400 |
| 2023-03-28 | 0.00 | $14.44 | 82200 |
| 2023-03-27 | -9.43 | $14.19 | 78125 |
| 2023-03-24 | -41.51 | $14.02 | 81200 |
| 2023-03-23 | -50.94 | $13.97 | 70700 |
| 2023-03-22 | -24.53 | $14.11 | 80700 |
| 2023-03-21 | -40.91 | $13.97 | 54240 |
| 2023-03-20 | -43.75 | $13.98 | 77900 |
| 2023-03-17 | -73.44 | $13.88 | 74100 |
| 2023-03-16 | -76.47 | $13.87 | 105000 |
| 2023-03-15 | -92.21 | $13.77 | 121811 |
| 2023-03-14 | -74.67 | $14.04 | 120901 |
| 2023-03-13 | -98.67 | $13.86 | 88600 |
| 2023-03-10 | -81.33 | $13.99 | 92500 |
| 2023-03-09 | -84.09 | $13.99 | 219200 |
| 2023-03-08 | -73.86 | $14.08 | 94344 |
| 2023-03-07 | -98.86 | $13.86 | 123040 |
| 2023-03-06 | -90.91 | $13.93 | 138625 |
| 2023-03-03 | -73.86 | $14.08 | 66433 |
| 2023-03-02 | -90.74 | $13.95 | 144900 |
| 2023-03-01 | -92.59 | $13.93 | 152216 |
| 2023-02-28 | -84.26 | $14.02 | 274000 |
| 2023-02-27 | -77.78 | $14.09 | 148900 |
| 2023-02-24 | -93.52 | $13.92 | 165600 |
| 2023-02-23 | -89.12 | $14.03 | 106137 |
| 2023-02-22 | -99.31 | $13.91 | 98524 |
| 2023-02-21 | -100.00 | $13.98 | 76941 |
| 2023-02-17 | -85.83 | $14.31 | 48338 |
| 2023-02-16 | -85.83 | $14.31 | 51927 |
| 2023-02-15 | -85.09 | $14.37 | 31626 |
| 2023-02-14 | -74.56 | $14.49 | 62828 |
| 2023-02-13 | -71.05 | $14.53 | 65900 |
| 2023-02-10 | -68.42 | $14.56 | 43328 |
| 2023-02-09 | -72.81 | $14.51 | 36939 |
| 2023-02-08 | -68.42 | $14.56 | 43000 |
| 2023-02-07 | -70.18 | $14.54 | 99942 |
| 2023-02-06 | -91.23 | $14.30 | 86300 |
| 2023-02-03 | -85.85 | $14.43 | 25900 |
| 2023-02-02 | -58.04 | $14.69 | 81822 |
| 2023-02-01 | -52.68 | $14.75 | 50004 |
| 2023-01-31 | -68.49 | $14.68 | 89634 |
| 2023-01-30 | -71.23 | $14.64 | 43502 |
| 2023-01-27 | -54.79 | $14.88 | 60626 |
| 2023-01-26 | -35.62 | $15.16 | 23447 |
| 2023-01-25 | -34.93 | $15.17 | 111019 |
| 2023-01-24 | -43.15 | $15.05 | 48616 |
| 2023-01-23 | -41.10 | $15.08 | 98742 |
| 2023-01-20 | -28.77 | $15.26 | 27220 |
| 2023-01-19 | -44.87 | $15.08 | 73100 |
| 2023-01-18 | -42.31 | $15.12 | 311200 |
| 2023-01-17 | -66.25 | $14.76 | 49800 |
| 2023-01-13 | -75.00 | $14.62 | 60200 |
| 2023-01-12 | -72.45 | $14.76 | 45900 |
| 2023-01-11 | -92.86 | $14.36 | 74636 |
| 2023-01-10 | -92.35 | $14.37 | 66600 |
| 2023-01-09 | -79.59 | $14.62 | 88822 |
| 2023-01-06 | -81.63 | $14.58 | 115600 |
| 2023-01-05 | -96.94 | $14.28 | 40200 |
| 2023-01-04 | -99.39 | $14.54 | 64900 |
| 2023-01-03 | -69.06 | $15.22 | 25120 |
| 2022-12-30 | -73.38 | $15.16 | 69200 |
| 2022-12-29 | -62.59 | $15.31 | 51713 |
| 2022-12-28 | -82.73 | $15.03 | 48746 |
| 2022-12-27 | -73.38 | $15.16 | 56500 |
| 2022-12-23 | -60.43 | $15.34 | 33848 |
| 2022-12-22 | -59.09 | $15.40 | 42941 |
| 2022-12-21 | -56.82 | $15.43 | 34137 |
| 2022-12-20 | -37.75 | $15.61 | 49037 |
| 2022-12-19 | -54.97 | $15.35 | 52045 |
| 2022-12-16 | -35.76 | $15.64 | 60900 |
| 2022-12-15 | -39.10 | $15.57 | 25232 |
| 2022-12-14 | -6.91 | $16.05 | 25633 |
| 2022-12-13 | -8.11 | $16.00 | 78200 |
| 2022-12-12 | -15.83 | $15.47 | 34700 |
| 2022-12-09 | -5.76 | $15.61 | 30200 |
| 2022-12-08 | -8.70 | $15.56 | 40500 |
| 2022-12-07 | -17.79 | $15.34 | 41012 |
| 2022-12-06 | -28.83 | $15.16 | 51538 |
| 2022-12-05 | -23.96 | $15.17 | 39200 |
| 2022-12-02 | -9.90 | $15.44 | 24047 |
| 2022-12-01 | -3.13 | $15.57 | 29900 |
| 2022-11-30 | -3.85 | $15.46 | 30404 |
| 2022-11-29 | -11.17 | $15.30 | 37100 |
| 2022-11-28 | -5.35 | $15.40 | 33116 |
| 2022-11-25 | 0.00 | $15.42 | 54200 |
| 2022-11-23 | -1.12 | $15.40 | 20825 |
| 2022-11-22 | -1.86 | $15.21 | 71800 |
| 2022-11-21 | -18.35 | $14.84 | 65727 |
| 2022-11-18 | -1.46 | $15.08 | 55900 |
| 2022-11-17 | -18.54 | $14.73 | 62313 |
| 2022-11-16 | -19.51 | $14.71 | 60400 |
| 2022-11-15 | -1.95 | $15.07 | 73700 |
| 2022-11-14 | -16.39 | $14.59 | 84605 |
| 2022-11-11 | -1.09 | $14.87 | 61100 |
| 2022-11-10 | 0.00 | $14.79 | 107931 |
| 2022-11-09 | -22.67 | $14.05 | 140400 |
| 2022-11-08 | -7.33 | $14.28 | 182113 |
| 2022-11-07 | -9.42 | $14.07 | 169500 |
| 2022-11-04 | -4.35 | $14.14 | 205503 |
| 2022-11-03 | -22.06 | $13.88 | 165617 |
| 2022-11-02 | -20.59 | $13.90 | 97249 |
| 2022-11-01 | -4.65 | $14.05 | 218922 |
| 2022-10-31 | -19.38 | $13.86 | 188520 |
| 2022-10-28 | -20.93 | $13.84 | 62247 |
| 2022-10-27 | -28.68 | $13.74 | 104000 |
| 2022-10-26 | -2.63 | $13.93 | 58111 |
| 2022-10-25 | -8.25 | $13.71 | 213817 |
| 2022-10-24 | -47.42 | $13.33 | 120444 |
| 2022-10-21 | -24.74 | $13.55 | 105000 |
| 2022-10-20 | -52.58 | $13.28 | 137300 |
| 2022-10-19 | -60.82 | $13.20 | 70816 |
| 2022-10-18 | -38.14 | $13.42 | 178134 |
| 2022-10-17 | -46.32 | $13.33 | 167519 |
| 2022-10-14 | -47.96 | $13.33 | 174144 |
| 2022-10-13 | -66.33 | $13.15 | 272433 |
| 2022-10-12 | -69.90 | $13.13 | 174522 |
| 2022-10-11 | -65.71 | $13.18 | 210200 |
| 2022-10-10 | -60.00 | $13.31 | 121000 |
| 2022-10-07 | -62.24 | $13.41 | 161000 |
| 2022-10-06 | -60.84 | $13.43 | 127000 |
| 2022-10-05 | -43.36 | $13.68 | 134029 |
| 2022-10-04 | -40.56 | $13.72 | 434440 |
| 2022-10-03 | -63.64 | $13.39 | 222800 |
| 2022-09-30 | -67.83 | $13.33 | 247600 |
| 2022-09-29 | -84.62 | $13.09 | 521300 |
| 2022-09-28 | -82.52 | $13.12 | 124100 |
| 2022-09-27 | -89.71 | $13.12 | 653200 |
| 2022-09-26 | -91.11 | $13.11 | 263200 |
| 2022-09-23 | -95.57 | $13.09 | 118005 |
| 2022-09-22 | -94.44 | $13.28 | 165539 |
| 2022-09-21 | -94.74 | $13.40 | 96402 |
| 2022-09-20 | -78.95 | $13.64 | 283600 |
| 2022-09-19 | -71.71 | $13.75 | 196200 |
| 2022-09-16 | -86.96 | $13.70 | 152020 |
| 2022-09-15 | -83.11 | $13.77 | 154049 |
| 2022-09-14 | -82.82 | $13.80 | 99900 |
| 2022-09-13 | -84.12 | $13.79 | 216000 |
| 2022-09-12 | -67.03 | $14.13 | 248800 |
| 2022-09-09 | -64.29 | $14.18 | 230100 |
| 2022-09-08 | -83.52 | $13.83 | 263918 |
| 2022-09-07 | -93.40 | $13.67 | 292100 |
| 2022-09-06 | -96.43 | $13.76 | 208800 |
| 2022-09-02 | -79.58 | $14.13 | 113400 |
| 2022-09-01 | -91.20 | $14.20 | 207200 |
| 2022-08-31 | -98.72 | $14.11 | 309100 |
| 2022-08-30 | -95.97 | $14.22 | 241000 |
| 2022-08-29 | -97.95 | $14.22 | 235129 |
| 2022-08-26 | -94.08 | $14.35 | 97700 |
| 2022-08-25 | -79.29 | $14.60 | 80019 |
| 2022-08-24 | -92.46 | $14.40 | 218933 |
| 2022-08-23 | -100.00 | $14.48 | 247300 |
| 2022-08-22 | -98.11 | $14.68 | 283400 |
| 2022-08-19 | -97.48 | $14.69 | 86600 |
| 2022-08-18 | -92.76 | $14.83 | 113843 |
| 2022-08-17 | -76.97 | $15.07 | 43700 |
| 2022-08-16 | -68.42 | $15.20 | 63700 |
| 2022-08-15 | -61.84 | $15.30 | 78100 |
| 2022-08-12 | -67.76 | $15.21 | 111000 |
| 2022-08-11 | -71.71 | $15.15 | 50800 |
| 2022-08-10 | -73.03 | $15.13 | 154000 |
| 2022-08-09 | -84.87 | $14.95 | 214336 |
| 2022-08-08 | -74.34 | $15.11 | 87500 |
| 2022-08-05 | -84.21 | $14.96 | 67700 |
| 2022-08-04 | -84.87 | $14.95 | 40100 |
| 2022-08-03 | -92.11 | $14.84 | 91004 |
| 2022-08-02 | -84.17 | $15.07 | 96200 |
| 2022-08-01 | -58.14 | $15.49 | 69522 |
| 2022-07-29 | -45.58 | $15.57 | 155900 |
| 2022-07-28 | -4.08 | $16.18 | 90528 |
| 2022-07-27 | -17.61 | $15.94 | 106930 |
| 2022-07-26 | -39.86 | $15.66 | 175744 |
| 2022-07-25 | -45.27 | $15.58 | 186619 |
| 2022-07-22 | -54.35 | $15.61 | 34102 |
| 2022-07-21 | -51.63 | $15.66 | 83346 |
| 2022-07-20 | -61.96 | $15.47 | 163845 |
| 2022-07-19 | -64.13 | $15.43 | 143800 |
| 2022-07-18 | -44.17 | $15.70 | 111100 |
| 2022-07-15 | -38.35 | $15.82 | 69111 |
| 2022-07-14 | -48.54 | $15.61 | 58700 |
| 2022-07-13 | -40.78 | $15.77 | 79419 |
| 2022-07-12 | -37.38 | $15.84 | 70300 |
| 2022-07-11 | -47.57 | $15.63 | 79639 |
| 2022-07-08 | -42.72 | $15.73 | 69546 |
| 2022-07-07 | -38.84 | $15.81 | 86200 |
| 2022-07-06 | -41.75 | $15.75 | 89700 |
| 2022-07-05 | -49.03 | $15.60 | 75003 |
| 2022-07-01 | -62.62 | $15.32 | 42430 |
| 2022-06-30 | -50.97 | $15.56 | 44800 |
| 2022-06-29 | -41.75 | $15.75 | 109100 |
| 2022-06-28 | -22.82 | $16.14 | 91200 |
| 2022-06-27 | -32.04 | $15.95 | 81000 |
| 2022-06-24 | -19.90 | $16.20 | 95100 |
| 2022-06-23 | -18.93 | $15.92 | 69700 |
| 2022-06-22 | -40.24 | $15.56 | 153540 |
| 2022-06-21 | -73.96 | $14.99 | 201000 |
| 2022-06-17 | -96.45 | $14.61 | 156600 |
| 2022-06-16 | -90.54 | $14.90 | 120400 |
| 2022-06-15 | -85.14 | $14.98 | 104800 |
| 2022-06-14 | -92.36 | $14.91 | 116700 |
| 2022-06-13 | -91.54 | $15.05 | 187900 |
| 2022-06-10 | -61.04 | $15.30 | 194400 |
| 2022-06-09 | -44.81 | $15.55 | 80840 |
| 2022-06-08 | -48.05 | $15.50 | 65832 |
| 2022-06-07 | -38.31 | $15.65 | 118200 |
| 2022-06-06 | -33.50 | $15.56 | 45100 |
| 2022-06-03 | -39.90 | $15.43 | 78745 |
| 2022-06-02 | -33.50 | $15.56 | 69800 |
| 2022-06-01 | -5.42 | $16.13 | 53800 |
| 2022-05-31 | -9.74 | $15.97 | 73600 |
| 2022-05-27 | -5.91 | $15.96 | 36124 |
| 2022-05-26 | 0.00 | $16.07 | 43200 |
| 2022-05-25 | -5.81 | $15.67 | 37634 |
| 2022-05-24 | -8.05 | $15.58 | 84533 |
| 2022-05-23 | -21.30 | $15.54 | 90900 |
| 2022-05-20 | -37.57 | $15.29 | 43700 |
| 2022-05-19 | -47.87 | $15.31 | 64916 |
| 2022-05-18 | -51.66 | $15.23 | 55430 |
| 2022-05-17 | -54.50 | $15.17 | 124700 |
| 2022-05-16 | -57.35 | $15.11 | 103100 |
| 2022-05-13 | -55.45 | $15.15 | 79330 |
| 2022-05-12 | -66.67 | $15.01 | 89810 |
| 2022-05-11 | -72.50 | $14.87 | 88232 |
| 2022-05-10 | -70.42 | $14.92 | 137900 |
| 2022-05-09 | -87.21 | $14.54 | 260100 |
| 2022-05-06 | -86.45 | $14.94 | 432400 |
| 2022-05-05 | -81.78 | $15.04 | 141200 |
| 2022-05-04 | -69.16 | $15.31 | 112804 |
| 2022-05-03 | -85.05 | $14.97 | 203600 |
| 2022-05-02 | -89.22 | $14.97 | 167700 |
| 2022-04-29 | -88.83 | $15.20 | 82600 |
| 2022-04-28 | -85.47 | $15.26 | 105200 |
| 2022-04-27 | -69.83 | $15.54 | 157026 |
| 2022-04-26 | -56.42 | $15.78 | 136832 |
| 2022-04-25 | -51.40 | $15.87 | 75304 |
| 2022-04-22 | -49.72 | $15.90 | 78607 |
| 2022-04-21 | -41.34 | $16.05 | 63403 |
| 2022-04-20 | -41.90 | $16.04 | 237047 |
| 2022-04-19 | -50.28 | $15.89 | 108800 |
| 2022-04-18 | -45.81 | $15.97 | 47700 |
| 2022-04-14 | -18.99 | $16.45 | 58800 |
| 2022-04-13 | -14.53 | $16.53 | 76900 |
| 2022-04-12 | -38.55 | $16.10 | 79342 |
| 2022-04-11 | -5.03 | $16.70 | 70200 |
| 2022-04-08 | -25.69 | $16.07 | 102644 |
| 2022-04-07 | -10.42 | $16.29 | 184527 |
| 2022-04-06 | -82.64 | $15.25 | 114300 |
| 2022-04-05 | -92.36 | $15.11 | 170531 |
| 2022-04-04 | -51.39 | $15.70 | 129608 |
| 2022-04-01 | -93.06 | $15.10 | 66600 |
| 2022-03-31 | -86.87 | $15.58 | 68500 |
| 2022-03-30 | -53.54 | $15.91 | 48945 |
| 2022-03-29 | -49.49 | $15.95 | 96344 |
| 2022-03-28 | -68.87 | $15.78 | 78700 |
| 2022-03-25 | -60.67 | $16.04 | 73300 |
| 2022-03-24 | -56.29 | $16.11 | 32319 |
| 2022-03-23 | -39.74 | $16.36 | 40900 |
| 2022-03-22 | -61.66 | $16.19 | 121300 |
| 2022-03-21 | -68.10 | $16.12 | 83100 |
| 2022-03-18 | -68.10 | $16.12 | 63200 |
| 2022-03-17 | -70.00 | $16.08 | 69240 |
| 2022-03-16 | -81.43 | $15.89 | 178400 |
| 2022-03-15 | -91.14 | $15.66 | 89046 |
| 2022-03-14 | -76.79 | $16.00 | 113300 |
| 2022-03-11 | -89.87 | $15.69 | 131334 |
| 2022-03-10 | -96.62 | $15.53 | 226521 |
| 2022-03-09 | -98.62 | $15.68 | 441500 |
| 2022-03-08 | -87.96 | $16.06 | 179628 |
| 2022-03-07 | -94.91 | $15.91 | 168100 |
| 2022-03-04 | -99.07 | $15.82 | 71800 |
| 2022-03-03 | -88.18 | $16.17 | 81900 |
| 2022-03-02 | -92.55 | $16.22 | 105300 |
| 2022-03-01 | -74.43 | $16.33 | 79800 |
| 2022-02-28 | -58.45 | $16.68 | 127505 |
| 2022-02-25 | -52.05 | $16.82 | 151200 |
| 2022-02-24 | -60.73 | $16.63 | 52139 |
| 2022-02-23 | -44.75 | $16.98 | 67942 |
| 2022-02-22 | -21.92 | $17.48 | 92000 |
| 2022-02-18 | -36.99 | $17.15 | 85800 |
| 2022-02-17 | -25.57 | $17.40 | 25600 |
| 2022-02-16 | -23.74 | $17.44 | 58900 |
| 2022-02-15 | -31.51 | $17.27 | 62500 |
| 2022-02-14 | -40.64 | $17.07 | 132900 |
| 2022-02-11 | -31.96 | $17.26 | 38846 |
| 2022-02-10 | -31.96 | $17.26 | 114213 |
| 2022-02-09 | -14.61 | $17.64 | 141103 |
| 2022-02-08 | -0.46 | $17.95 | 79300 |
| 2022-02-07 | -5.77 | $17.50 | 86600 |
| 2022-02-04 | -8.12 | $17.31 | 54734 |
| 2022-02-03 | -22.84 | $17.02 | 76812 |
| 2022-02-02 | -20.81 | $17.06 | 32700 |
| 2022-02-01 | -60.91 | $16.27 | 162405 |
| 2022-01-31 | -67.01 | $16.15 | 167034 |
| 2022-01-28 | -61.93 | $16.25 | 65944 |
| 2022-01-27 | -63.96 | $16.21 | 113232 |
| 2022-01-26 | -51.27 | $16.46 | 122200 |
| 2022-01-25 | -19.80 | $17.08 | 74200 |
| 2022-01-24 | -11.18 | $16.85 | 209000 |
| 2022-01-21 | -7.24 | $16.91 | 127900 |
| 2022-01-20 | -4.72 | $16.71 | 78515 |
| 2022-01-19 | -4.07 | $16.68 | 176700 |
| 2022-01-18 | -3.25 | $16.69 | 106108 |
| 2022-01-14 | -5.61 | $16.51 | 73500 |
| 2022-01-13 | -10.28 | $16.46 | 55900 |
| 2022-01-12 | -2.91 | $16.50 | 49000 |
| 2022-01-11 | -6.19 | $16.41 | 83517 |
| 2022-01-10 | -41.58 | $16.05 | 100144 |
| 2022-01-07 | -39.45 | $16.04 | 48505 |
| 2022-01-06 | -31.30 | $16.11 | 60011 |
| 2022-01-05 | -11.30 | $16.34 | 74600 |
| 2022-01-04 | -8.18 | $16.33 | 88831 |
| 2022-01-03 | -4.07 | $16.27 | 43500 |
| 2021-12-31 | -4.07 | $16.27 | 26434 |
| 2021-12-30 | -6.50 | $16.24 | 45726 |
| 2021-12-29 | -3.25 | $16.28 | 45900 |
| 2021-12-28 | -14.63 | $16.14 | 130500 |
| 2021-12-27 | -30.89 | $15.94 | 103820 |
| 2021-12-23 | -27.46 | $16.12 | 62920 |
| 2021-12-22 | -26.49 | $16.20 | 63910 |
| 2021-12-21 | -48.95 | $16.06 | 86614 |
| 2021-12-20 | -42.79 | $16.24 | 97100 |
| 2021-12-17 | -53.73 | $16.02 | 73600 |
| 2021-12-16 | -49.75 | $16.10 | 50900 |
| 2021-12-15 | -59.20 | $15.91 | 88600 |
| 2021-12-14 | -71.37 | $15.78 | 266000 |
| 2021-12-13 | -84.65 | $15.46 | 162000 |
| 2021-12-10 | -83.40 | $15.49 | 110140 |
| 2021-12-09 | -74.90 | $15.71 | 179717 |
| 2021-12-08 | -61.94 | $16.03 | 124343 |
| 2021-12-07 | -74.49 | $15.72 | 185747 |
| 2021-12-06 | -83.82 | $15.59 | 103816 |
| 2021-12-03 | -84.36 | $15.59 | 102306 |
| 2021-12-02 | -82.08 | $15.66 | 165000 |
| 2021-12-01 | -94.77 | $15.28 | 101300 |
| 2021-11-30 | -95.29 | $15.55 | 204000 |
| 2021-11-29 | -93.12 | $16.15 | 120500 |
| 2021-11-26 | -84.86 | $16.33 | 45329 |
| 2021-11-24 | -97.02 | $16.55 | 37912 |
| 2021-11-23 | -85.82 | $16.97 | 34737 |
| 2021-11-22 | -79.17 | $17.04 | 56100 |
| 2021-11-19 | -93.75 | $16.83 | 61800 |
| 2021-11-18 | -84.03 | $16.97 | 84618 |
| 2021-11-17 | -77.08 | $17.07 | 28700 |
| 2021-11-16 | -52.08 | $17.43 | 30340 |
| 2021-11-15 | -56.94 | $17.36 | 52902 |
| 2021-11-12 | -52.78 | $17.42 | 37600 |
| 2021-11-11 | -43.06 | $17.56 | 23900 |
| 2021-11-10 | -61.81 | $17.29 | 41737 |
| 2021-11-09 | -60.42 | $17.31 | 23600 |
| 2021-11-08 | -43.75 | $17.55 | 19200 |
| 2021-11-05 | -19.80 | $17.55 | 41200 |
| 2021-11-04 | -38.61 | $17.36 | 62919 |
| 2021-11-03 | -74.26 | $17.00 | 29138 |
| 2021-11-02 | -60.43 | $16.91 | 20000 |
| 2021-11-01 | -43.88 | $17.14 | 44410 |
| 2021-10-29 | -57.24 | $16.88 | 36600 |
| 2021-10-28 | -38.16 | $17.17 | 27219 |
| 2021-10-27 | -38.82 | $17.16 | 99717 |
| 2021-10-26 | -34.87 | $17.22 | 64539 |
| 2021-10-25 | -44.74 | $17.07 | 66733 |
| 2021-10-22 | -35.53 | $17.21 | 22118 |
| 2021-10-21 | -48.03 | $17.02 | 29649 |
| 2021-10-20 | -47.37 | $17.03 | 52936 |
| 2021-10-19 | -47.37 | $17.03 | 39104 |
| 2021-10-18 | -26.32 | $17.35 | 54500 |
| 2021-10-15 | -12.00 | $17.55 | 43320 |
| 2021-10-14 | -28.67 | $17.30 | 47446 |
| 2021-10-13 | -40.67 | $17.12 | 78300 |
| 2021-10-12 | -33.33 | $17.23 | 43726 |
| 2021-10-11 | -19.08 | $17.29 | 56738 |
| 2021-10-08 | -15.27 | $17.34 | 27406 |
| 2021-10-07 | -3.05 | $17.50 | 54246 |
| 2021-10-06 | -67.72 | $16.64 | 45700 |
| 2021-10-05 | -73.23 | $16.57 | 44342 |
| 2021-10-04 | -78.74 | $16.50 | 91826 |
| 2021-10-01 | -80.00 | $16.62 | 51000 |
| 2021-09-30 | -89.09 | $16.52 | 46716 |
| 2021-09-29 | -87.16 | $16.55 | 48138 |
| 2021-09-28 | -73.39 | $16.70 | 26300 |
| 2021-09-27 | -68.97 | $16.90 | 62441 |
| 2021-09-24 | -40.23 | $17.15 | 39139 |
| 2021-09-23 | -45.98 | $17.10 | 37410 |
| 2021-09-22 | -55.17 | $17.02 | 62800 |
| 2021-09-21 | -29.89 | $17.24 | 44608 |
| 2021-09-20 | -63.22 | $16.95 | 47300 |
| 2021-09-17 | -48.28 | $17.08 | 43900 |
| 2021-09-16 | -32.18 | $17.22 | 33315 |
| 2021-09-15 | -50.00 | $17.00 | 29906 |
| 2021-09-14 | -28.76 | $17.06 | 74213 |
| 2021-09-13 | -9.26 | $17.35 | 27938 |
| 2021-09-10 | -20.99 | $17.16 | 19600 |
| 2021-09-09 | -3.70 | $17.44 | 17711 |
| 2021-09-08 | -3.27 | $17.36 | 67530 |
| 2021-09-07 | -1.31 | $17.39 | 25800 |
| 2021-09-03 | -1.34 | $17.35 | 31000 |
| 2021-09-02 | -45.26 | $16.63 | 27400 |
| 2021-09-01 | -9.49 | $17.12 | 105623 |
| 2021-08-31 | -34.31 | $16.78 | 30815 |
| 2021-08-30 | -38.69 | $16.72 | 39900 |
| 2021-08-27 | -33.58 | $16.79 | 45011 |
| 2021-08-26 | -35.97 | $16.75 | 30510 |
| 2021-08-25 | -42.95 | $16.75 | 16004 |
| 2021-08-24 | -28.66 | $16.98 | 34800 |
| 2021-08-23 | -14.65 | $17.20 | 31342 |
| 2021-08-20 | -37.89 | $16.86 | 134500 |
| 2021-08-19 | -47.43 | $16.78 | 67500 |
| 2021-08-18 | -61.71 | $16.53 | 238503 |
| 2021-08-17 | -89.71 | $16.04 | 91000 |
| 2021-08-16 | -95.43 | $15.94 | 62900 |
| 2021-08-13 | -78.86 | $16.23 | 37600 |
| 2021-08-12 | -77.71 | $16.25 | 32600 |
| 2021-08-11 | -72.57 | $16.34 | 98633 |
| 2021-08-10 | -79.43 | $16.22 | 92203 |
| 2021-08-09 | -81.14 | $16.19 | 33700 |
| 2021-08-06 | -82.29 | $16.17 | 27824 |
| 2021-08-05 | -78.29 | $16.24 | 27000 |
| 2021-08-04 | -75.43 | $16.29 | 32600 |
| 2021-08-03 | -68.00 | $16.42 | 37633 |
| 2021-08-02 | -60.57 | $16.55 | 52300 |
| 2021-07-30 | -96.57 | $15.92 | 30900 |
| 2021-07-29 | -26.88 | $17.36 | 18600 |
| 2021-07-28 | -21.51 | $17.41 | 31910 |
| 2021-07-27 | -58.59 | $17.21 | 71637 |
| 2021-07-26 | -51.30 | $17.43 | 31900 |
| 2021-07-23 | -47.75 | $17.61 | 27600 |
| 2021-07-22 | -52.81 | $17.52 | 21700 |
| 2021-07-21 | -53.37 | $17.51 | 35100 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.78
2026-07-17
Close Price
$13.28
Vol: 244534Average Directional Index - Detailed Analysis
Minimum
6.51
Average
18.58
Maximum
42.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 8.78 | $13.28 | 244534 |
| 2026-07-16 | 9.12 | $13.20 | 182500 |
| 2026-07-15 | 9.44 | $13.14 | 388200 |
| 2026-07-14 | 9.78 | $13.22 | 190849 |
| 2026-07-13 | 10.30 | $13.05 | 161933 |
| 2026-07-10 | 10.57 | $13.23 | 134200 |
| 2026-07-09 | 11.03 | $13.19 | 156109 |
| 2026-07-08 | 11.44 | $13.19 | 127500 |
| 2026-07-07 | 11.86 | $13.36 | 213408 |
| 2026-07-06 | 12.33 | $13.63 | 257437 |
| 2026-07-02 | 12.57 | $13.30 | 194032 |
| 2026-07-01 | 13.07 | $13.04 | 122900 |
| 2026-06-30 | 13.54 | $13.37 | 202645 |
| 2026-06-29 | 14.07 | $13.44 | 172300 |
| 2026-06-26 | 14.38 | $13.34 | 198700 |
| 2026-06-25 | 14.60 | $13.17 | 190600 |
| 2026-06-24 | 14.97 | $13.35 | 214700 |
| 2026-06-23 | 14.74 | $13.16 | 290200 |
| 2026-06-22 | 14.18 | $13.47 | 380311 |
| 2026-06-18 | 14.02 | $13.48 | 213800 |
| 2026-06-17 | 13.86 | $13.30 | 333800 |
| 2026-06-16 | 13.61 | $13.33 | 173200 |
| 2026-06-15 | 13.57 | $13.38 | 250900 |
| 2026-06-12 | 13.45 | $13.42 | 165000 |
| 2026-06-11 | 13.33 | $13.26 | 359706 |
| 2026-06-10 | 13.20 | $13.23 | 152300 |
| 2026-06-09 | 12.62 | $13.25 | 325200 |
| 2026-06-08 | 12.09 | $13.49 | 274000 |
| 2026-06-05 | 11.76 | $13.23 | 189800 |
| 2026-06-04 | 11.39 | $13.51 | 233846 |
| 2026-06-03 | 11.19 | $13.40 | 149100 |
| 2026-06-02 | 10.91 | $13.60 | 223345 |
| 2026-06-01 | 10.72 | $13.49 | 321600 |
| 2026-05-29 | 10.46 | $14.18 | 169105 |
| 2026-05-28 | 10.87 | $13.43 | 225200 |
| 2026-05-27 | 10.38 | $13.41 | 190200 |
| 2026-05-26 | 10.06 | $13.93 | 137112 |
| 2026-05-22 | 10.33 | $14.21 | 123627 |
| 2026-05-21 | 10.82 | $14.43 | 146727 |
| 2026-05-20 | 11.03 | $14.54 | 88100 |
| 2026-05-19 | 11.59 | $14.56 | 331331 |
| 2026-05-18 | 12.19 | $14.52 | 154900 |
| 2026-05-15 | 12.73 | $14.69 | 175100 |
| 2026-05-14 | 13.10 | $14.95 | 149200 |
| 2026-05-13 | 13.09 | $15.04 | 153300 |
| 2026-05-12 | 13.07 | $14.72 | 135000 |
| 2026-05-11 | 13.35 | $14.78 | 185334 |
| 2026-05-08 | 13.47 | $14.67 | 169802 |
| 2026-05-07 | 13.81 | $14.45 | 144500 |
| 2026-05-06 | 14.16 | $14.36 | 145033 |
| 2026-05-05 | 14.79 | $14.04 | 162800 |
| 2026-05-04 | 15.40 | $13.92 | 224048 |
| 2026-05-01 | 15.99 | $13.97 | 90200 |
| 2026-04-30 | 16.65 | $14.30 | 219900 |
| 2026-04-29 | 17.42 | $14.20 | 126600 |
| 2026-04-28 | 18.18 | $14.41 | 232600 |
| 2026-04-27 | 19.13 | $15.05 | 171500 |
| 2026-04-24 | 19.57 | $15.43 | 70400 |
| 2026-04-23 | 19.60 | $15.48 | 216100 |
| 2026-04-22 | 19.77 | $15.64 | 166600 |
| 2026-04-21 | 19.71 | $15.66 | 242900 |
| 2026-04-20 | 19.95 | $16.18 | 106600 |
| 2026-04-17 | 19.59 | $16.32 | 123442 |
| 2026-04-16 | 19.39 | $16.17 | 86600 |
| 2026-04-15 | 19.18 | $16.46 | 79200 |
| 2026-04-14 | 19.25 | $16.02 | 263700 |
| 2026-04-13 | 19.45 | $16.25 | 80700 |
| 2026-04-10 | 19.53 | $16.47 | 96800 |
| 2026-04-09 | 19.24 | $16.45 | 122245 |
| 2026-04-08 | 18.94 | $16.68 | 163700 |
| 2026-04-07 | 18.80 | $16.36 | 108100 |
| 2026-04-06 | 18.87 | $16.39 | 87100 |
| 2026-04-02 | 18.50 | $16.48 | 81812 |
| 2026-04-01 | 18.39 | $16.78 | 189021 |
| 2026-03-31 | 17.97 | $16.22 | 302348 |
| 2026-03-30 | 17.77 | $16.14 | 79034 |
| 2026-03-27 | 17.30 | $16.09 | 277400 |
| 2026-03-26 | 17.54 | $15.78 | 72000 |
| 2026-03-25 | 18.09 | $15.99 | 162415 |
| 2026-03-24 | 18.66 | $15.73 | 104242 |
| 2026-03-23 | 19.04 | $15.21 | 136100 |
| 2026-03-20 | 19.61 | $14.66 | 161725 |
| 2026-03-19 | 20.61 | $14.99 | 237100 |
| 2026-03-18 | 21.46 | $15.07 | 86941 |
| 2026-03-17 | 22.17 | $15.15 | 160814 |
| 2026-03-16 | 23.15 | $14.88 | 131200 |
| 2026-03-13 | 23.89 | $14.66 | 121300 |
| 2026-03-12 | 24.90 | $14.77 | 108800 |
| 2026-03-11 | 26.05 | $15.45 | 94700 |
| 2026-03-10 | 27.00 | $15.33 | 162416 |
| 2026-03-09 | 28.00 | $15.19 | 142000 |
| 2026-03-06 | 28.96 | $14.93 | 151932 |
| 2026-03-05 | 30.30 | $15.01 | 173300 |
| 2026-03-04 | 31.75 | $15.14 | 111522 |
| 2026-03-03 | 33.32 | $15.18 | 167200 |
| 2026-03-02 | 34.98 | $15.64 | 302600 |
| 2026-02-27 | 36.23 | $16.51 | 466300 |
| 2026-02-26 | 36.27 | $16.09 | 340100 |
| 2026-02-25 | 36.56 | $16.32 | 78200 |
| 2026-02-24 | 36.86 | $16.20 | 84600 |
| 2026-02-23 | 36.53 | $15.96 | 97412 |
| 2026-02-20 | 36.61 | $15.93 | 81900 |
| 2026-02-19 | 36.70 | $16.19 | 81721 |
| 2026-02-18 | 36.24 | $16.20 | 272000 |
| 2026-02-17 | 35.75 | $15.90 | 114000 |
| 2026-02-13 | 35.42 | $16.49 | 93300 |
| 2026-02-12 | 34.75 | $16.06 | 141401 |
| 2026-02-11 | 33.94 | $16.56 | 128100 |
| 2026-02-10 | 33.08 | $16.38 | 342108 |
| 2026-02-09 | 31.83 | $16.20 | 224110 |
| 2026-02-06 | 30.66 | $15.74 | 73019 |
| 2026-02-05 | 29.65 | $15.50 | 596500 |
| 2026-02-04 | 28.70 | $15.35 | 147500 |
| 2026-02-03 | 28.06 | $14.11 | 118200 |
| 2026-02-02 | 28.09 | $13.94 | 117039 |
| 2026-01-30 | 28.51 | $13.86 | 94738 |
| 2026-01-29 | 29.20 | $13.91 | 80600 |
| 2026-01-28 | 29.93 | $13.90 | 104400 |
| 2026-01-27 | 30.70 | $14.37 | 349026 |
| 2026-01-26 | 30.80 | $14.38 | 90100 |
| 2026-01-23 | 30.73 | $14.33 | 102601 |
| 2026-01-22 | 30.87 | $14.15 | 80349 |
| 2026-01-21 | 31.20 | $14.03 | 136222 |
| 2026-01-20 | 31.69 | $13.99 | 100100 |
| 2026-01-16 | 32.20 | $14.08 | 164400 |
| 2026-01-15 | 32.34 | $14.22 | 74219 |
| 2026-01-14 | 32.79 | $14.50 | 54000 |
| 2026-01-13 | 32.62 | $14.22 | 61723 |
| 2026-01-12 | 32.57 | $14.42 | 95700 |
| 2026-01-09 | 32.12 | $14.27 | 56830 |
| 2026-01-08 | 31.82 | $14.15 | 64900 |
| 2026-01-07 | 31.63 | $13.84 | 96100 |
| 2026-01-06 | 31.63 | $13.48 | 72134 |
| 2026-01-05 | 32.02 | $13.61 | 81400 |
| 2026-01-02 | 31.60 | $13.32 | 109702 |
| 2025-12-31 | 31.67 | $13.29 | 37708 |
| 2025-12-30 | 31.83 | $13.36 | 70000 |
| 2025-12-29 | 31.80 | $13.43 | 117635 |
| 2025-12-26 | 31.78 | $13.39 | 53735 |
| 2025-12-24 | 32.04 | $13.40 | 24528 |
| 2025-12-23 | 32.42 | $13.46 | 82100 |
| 2025-12-22 | 32.83 | $13.22 | 135900 |
| 2025-12-19 | 33.26 | $13.45 | 122009 |
| 2025-12-18 | 33.70 | $13.55 | 70000 |
| 2025-12-17 | 33.42 | $13.43 | 97300 |
| 2025-12-16 | 32.82 | $13.65 | 127505 |
| 2025-12-15 | 32.23 | $13.58 | 285600 |
| 2025-12-12 | 31.07 | $13.08 | 288700 |
| 2025-12-11 | 30.00 | $13.21 | 361600 |
| 2025-12-10 | 29.16 | $13.24 | 69800 |
| 2025-12-09 | 28.27 | $12.88 | 54100 |
| 2025-12-08 | 27.61 | $12.78 | 38800 |
| 2025-12-05 | 26.98 | $12.88 | 54800 |
| 2025-12-04 | 26.24 | $12.74 | 61336 |
| 2025-12-03 | 25.46 | $12.73 | 59907 |
| 2025-12-02 | 24.84 | $12.80 | 122500 |
| 2025-12-01 | 23.93 | $12.72 | 210205 |
| 2025-11-28 | 22.98 | $12.55 | 26419 |
| 2025-11-26 | 22.25 | $12.70 | 74900 |
| 2025-11-25 | 21.30 | $12.72 | 128000 |
| 2025-11-24 | 20.31 | $12.60 | 124400 |
| 2025-11-21 | 18.81 | $12.56 | 85030 |
| 2025-11-20 | 17.44 | $12.43 | 96528 |
| 2025-11-19 | 16.00 | $12.23 | 100200 |
| 2025-11-18 | 15.00 | $12.18 | 75935 |
| 2025-11-17 | 13.96 | $12.14 | 92947 |
| 2025-11-14 | 12.86 | $12.26 | 51600 |
| 2025-11-13 | 12.02 | $11.97 | 65400 |
| 2025-11-12 | 11.13 | $11.99 | 74600 |
| 2025-11-11 | 10.68 | $11.64 | 50220 |
| 2025-11-10 | 10.57 | $11.41 | 190410 |
| 2025-11-07 | 10.45 | $11.43 | 53036 |
| 2025-11-06 | 10.33 | $11.32 | 74700 |
| 2025-11-05 | 10.72 | $11.09 | 68700 |
| 2025-11-04 | 11.22 | $11.00 | 114340 |
| 2025-11-03 | 11.45 | $10.81 | 113302 |
| 2025-10-31 | 11.96 | $10.44 | 288000 |
| 2025-10-30 | 12.30 | $10.90 | 210300 |
| 2025-10-29 | 12.25 | $10.28 | 117135 |
| 2025-10-28 | 12.48 | $10.54 | 106800 |
| 2025-10-27 | 13.12 | $10.65 | 73325 |
| 2025-10-24 | 13.58 | $10.59 | 238200 |
| 2025-10-23 | 14.12 | $10.71 | 130300 |
| 2025-10-22 | 14.84 | $10.70 | 203435 |
| 2025-10-21 | 15.61 | $10.65 | 91400 |
| 2025-10-20 | 15.89 | $10.78 | 52128 |
| 2025-10-17 | 16.59 | $10.67 | 71510 |
| 2025-10-16 | 16.82 | $10.50 | 95600 |
| 2025-10-15 | 16.98 | $10.47 | 139438 |
| 2025-10-14 | 17.15 | $10.48 | 139800 |
| 2025-10-13 | 16.73 | $10.50 | 117023 |
| 2025-10-10 | 16.50 | $10.46 | 86707 |
| 2025-10-09 | 16.58 | $10.87 | 199400 |
| 2025-10-08 | 16.73 | $10.81 | 52200 |
| 2025-10-07 | 17.37 | $10.92 | 65500 |
| 2025-10-06 | 17.78 | $11.09 | 85725 |
| 2025-10-03 | 18.40 | $11.02 | 50500 |
| 2025-10-02 | 19.00 | $11.14 | 96100 |
| 2025-10-01 | 19.74 | $11.02 | 128400 |
| 2025-09-30 | 20.51 | $10.88 | 378035 |
| 2025-09-29 | 21.12 | $10.80 | 611600 |
| 2025-09-26 | 21.36 | $11.05 | 126200 |
| 2025-09-25 | 22.24 | $11.07 | 66000 |
| 2025-09-24 | 23.34 | $11.19 | 56200 |
| 2025-09-23 | 24.40 | $11.28 | 115300 |
| 2025-09-22 | 25.50 | $11.35 | 80200 |
| 2025-09-19 | 26.70 | $11.24 | 109200 |
| 2025-09-18 | 27.97 | $11.56 | 208426 |
| 2025-09-17 | 28.58 | $11.23 | 55112 |
| 2025-09-16 | 29.67 | $11.42 | 53328 |
| 2025-09-15 | 30.27 | $11.41 | 134405 |
| 2025-09-12 | 30.90 | $11.45 | 89725 |
| 2025-09-11 | 31.96 | $11.49 | 43100 |
| 2025-09-10 | 32.26 | $11.37 | 44025 |
| 2025-09-09 | 32.64 | $11.47 | 87614 |
| 2025-09-08 | 32.72 | $11.71 | 61300 |
| 2025-09-05 | 32.81 | $11.48 | 49700 |
| 2025-09-04 | 33.18 | $11.30 | 42002 |
| 2025-09-03 | 33.16 | $11.20 | 63605 |
| 2025-09-02 | 33.30 | $11.09 | 61846 |
| 2025-08-29 | 33.65 | $10.95 | 56200 |
| 2025-08-28 | 33.86 | $11.05 | 77100 |
| 2025-08-27 | 34.31 | $10.96 | 91500 |
| 2025-08-26 | 35.16 | $11.03 | 62027 |
| 2025-08-25 | 36.05 | $11.26 | 136500 |
| 2025-08-22 | 35.52 | $11.49 | 211500 |
| 2025-08-21 | 34.29 | $11.31 | 154914 |
| 2025-08-20 | 33.00 | $11.49 | 40008 |
| 2025-08-19 | 31.89 | $11.52 | 201537 |
| 2025-08-18 | 30.72 | $11.37 | 92700 |
| 2025-08-15 | 29.49 | $11.29 | 50534 |
| 2025-08-14 | 28.69 | $11.18 | 57500 |
| 2025-08-13 | 27.97 | $11.22 | 142300 |
| 2025-08-12 | 26.96 | $11.22 | 141900 |
| 2025-08-11 | 25.90 | $10.96 | 94800 |
| 2025-08-08 | 24.80 | $10.97 | 64800 |
| 2025-08-07 | 23.64 | $10.85 | 119722 |
| 2025-08-06 | 22.85 | $10.78 | 40747 |
| 2025-08-05 | 22.11 | $10.68 | 113734 |
| 2025-08-04 | 21.43 | $10.61 | 139820 |
| 2025-08-01 | 20.71 | $10.57 | 268036 |
| 2025-07-31 | 20.21 | $10.34 | 175049 |
| 2025-07-30 | 18.94 | $10.35 | 136910 |
| 2025-07-29 | 17.94 | $10.07 | 186112 |
| 2025-07-28 | 17.49 | $9.95 | 68447 |
| 2025-07-25 | 17.19 | $9.96 | 51632 |
| 2025-07-24 | 16.95 | $10.06 | 59006 |
| 2025-07-23 | 16.36 | $10.14 | 103928 |
| 2025-07-22 | 15.73 | $9.69 | 193825 |
| 2025-07-21 | 15.64 | $9.77 | 109600 |
| 2025-07-18 | 15.55 | $9.69 | 83023 |
| 2025-07-17 | 15.59 | $9.73 | 114340 |
| 2025-07-16 | 15.32 | $9.64 | 652149 |
| 2025-07-15 | 15.04 | $9.66 | 314739 |
| 2025-07-14 | 14.68 | $9.82 | 1.1M |
| 2025-07-11 | 14.25 | $9.51 | 400348 |
| 2025-07-10 | 14.85 | $9.41 | 132948 |
| 2025-07-09 | 15.55 | $9.46 | 104900 |
| 2025-07-08 | 16.31 | $9.29 | 123633 |
| 2025-07-07 | 17.03 | $9.36 | 189843 |
| 2025-07-03 | 17.66 | $9.60 | 41100 |
| 2025-07-02 | 17.82 | $9.65 | 84911 |
| 2025-07-01 | 17.93 | $9.61 | 101900 |
| 2025-06-30 | 18.37 | $9.75 | 101700 |
| 2025-06-27 | 18.28 | $9.66 | 94900 |
| 2025-06-26 | 18.19 | $9.56 | 96528 |
| 2025-06-25 | 18.47 | $9.45 | 105700 |
| 2025-06-24 | 18.98 | $9.57 | 204531 |
| 2025-06-23 | 19.12 | $9.29 | 260945 |
| 2025-06-20 | 19.72 | $9.23 | 327500 |
| 2025-06-18 | 20.11 | $9.44 | 156300 |
| 2025-06-17 | 20.24 | $9.47 | 115025 |
| 2025-06-16 | 20.18 | $9.55 | 124813 |
| 2025-06-13 | 19.87 | $9.63 | 81803 |
| 2025-06-12 | 19.41 | $9.79 | 336500 |
| 2025-06-11 | 18.60 | $9.76 | 92130 |
| 2025-06-10 | 17.83 | $9.76 | 80600 |
| 2025-06-09 | 17.52 | $9.71 | 110606 |
| 2025-06-06 | 16.98 | $9.65 | 160232 |
| 2025-06-05 | 16.41 | $9.66 | 181300 |
| 2025-06-04 | 16.11 | $9.87 | 59000 |
| 2025-06-03 | 15.45 | $9.93 | 167700 |
| 2025-06-02 | 14.64 | $9.92 | 79512 |
| 2025-05-30 | 13.79 | $9.83 | 175835 |
| 2025-05-29 | 12.90 | $9.70 | 103211 |
| 2025-05-28 | 12.71 | $9.64 | 103900 |
| 2025-05-27 | 12.52 | $9.78 | 89709 |
| 2025-05-23 | 12.18 | $9.69 | 70100 |
| 2025-05-22 | 12.32 | $9.62 | 129026 |
| 2025-05-21 | 12.62 | $9.49 | 70200 |
| 2025-05-20 | 13.14 | $9.37 | 104600 |
| 2025-05-19 | 13.71 | $9.43 | 147300 |
| 2025-05-16 | 14.31 | $9.38 | 129900 |
| 2025-05-15 | 14.86 | $9.15 | 173800 |
| 2025-05-14 | 15.39 | $9.12 | 93800 |
| 2025-05-13 | 15.96 | $9.23 | 207000 |
| 2025-05-12 | 16.02 | $9.44 | 512300 |
| 2025-05-09 | 16.29 | $9.58 | 76146 |
| 2025-05-08 | 16.96 | $9.66 | 119542 |
| 2025-05-07 | 17.67 | $9.93 | 174944 |
| 2025-05-06 | 17.70 | $10.09 | 75900 |
| 2025-05-05 | 17.72 | $10.15 | 94047 |
| 2025-05-02 | 17.62 | $10.10 | 79900 |
| 2025-05-01 | 17.98 | $9.91 | 134900 |
| 2025-04-30 | 18.61 | $9.91 | 67200 |
| 2025-04-29 | 19.26 | $10.08 | 77003 |
| 2025-04-28 | 19.80 | $10.06 | 91838 |
| 2025-04-25 | 19.90 | $10.07 | 152800 |
| 2025-04-24 | 19.96 | $9.57 | 207544 |
| 2025-04-23 | 20.87 | $9.54 | 113328 |
| 2025-04-22 | 21.52 | $9.65 | 268500 |
| 2025-04-21 | 22.41 | $9.42 | 275223 |
| 2025-04-17 | 22.74 | $9.35 | 169535 |
| 2025-04-16 | 22.99 | $9.21 | 140803 |
| 2025-04-15 | 23.25 | $9.28 | 414510 |
| 2025-04-14 | 22.88 | $9.13 | 436829 |
| 2025-04-11 | 22.04 | $8.88 | 719400 |
| 2025-04-10 | 21.16 | $8.94 | 760749 |
| 2025-04-09 | 20.23 | $9.01 | 790600 |
| 2025-04-08 | 18.63 | $8.91 | 687509 |
| 2025-04-07 | 17.18 | $8.86 | 523600 |
| 2025-04-04 | 15.44 | $9.19 | 261300 |
| 2025-04-03 | 13.92 | $9.22 | 173100 |
| 2025-04-02 | 12.60 | $9.34 | 81500 |
| 2025-04-01 | 11.32 | $9.73 | 110806 |
| 2025-03-31 | 10.60 | $9.66 | 122846 |
| 2025-03-28 | 9.83 | $9.93 | 72542 |
| 2025-03-27 | 9.12 | $9.90 | 72837 |
| 2025-03-26 | 9.11 | $9.89 | 53500 |
| 2025-03-25 | 9.10 | $9.99 | 80100 |
| 2025-03-24 | 9.54 | $10.00 | 89200 |
| 2025-03-21 | 10.01 | $9.99 | 109018 |
| 2025-03-20 | 10.30 | $9.87 | 89928 |
| 2025-03-19 | 10.61 | $10.01 | 75500 |
| 2025-03-18 | 10.87 | $9.96 | 76200 |
| 2025-03-17 | 11.20 | $9.96 | 80800 |
| 2025-03-14 | 11.24 | $9.89 | 52200 |
| 2025-03-13 | 11.29 | $9.83 | 121800 |
| 2025-03-12 | 11.62 | $9.85 | 170400 |
| 2025-03-11 | 11.86 | $9.72 | 112300 |
| 2025-03-10 | 12.25 | $9.85 | 93003 |
| 2025-03-07 | 12.46 | $9.86 | 82510 |
| 2025-03-06 | 12.68 | $9.87 | 79000 |
| 2025-03-05 | 12.74 | $9.90 | 111931 |
| 2025-03-04 | 12.92 | $9.69 | 84748 |
| 2025-03-03 | 13.45 | $9.72 | 99400 |
| 2025-02-28 | 13.46 | $9.71 | 89300 |
| 2025-02-27 | 13.46 | $9.77 | 110213 |
| 2025-02-26 | 13.18 | $9.96 | 56013 |
| 2025-02-25 | 12.68 | $9.93 | 179000 |
| 2025-02-24 | 11.99 | $9.73 | 146500 |
| 2025-02-21 | 11.63 | $9.73 | 113527 |
| 2025-02-20 | 11.25 | $9.67 | 96545 |
| 2025-02-19 | 10.84 | $9.59 | 101232 |
| 2025-02-18 | 10.64 | $9.66 | 132218 |
| 2025-02-14 | 10.24 | $9.77 | 94114 |
| 2025-02-13 | 9.81 | $9.73 | 357136 |
| 2025-02-12 | 9.43 | $9.35 | 501900 |
| 2025-02-11 | 9.52 | $9.53 | 211118 |
| 2025-02-10 | 9.24 | $9.54 | 496800 |
| 2025-02-07 | 9.41 | $9.40 | 612100 |
| 2025-02-06 | 9.85 | $9.37 | 256916 |
| 2025-02-05 | 10.22 | $9.30 | 283000 |
| 2025-02-04 | 10.60 | $9.15 | 197200 |
| 2025-02-03 | 11.01 | $9.52 | 153300 |
| 2025-01-31 | 11.43 | $9.68 | 94828 |
| 2025-01-30 | 10.93 | $9.89 | 176700 |
| 2025-01-29 | 10.40 | $9.78 | 78100 |
| 2025-01-28 | 10.21 | $9.84 | 156000 |
| 2025-01-27 | 10.02 | $9.77 | 281908 |
| 2025-01-24 | 10.12 | $9.60 | 228500 |
| 2025-01-23 | 10.46 | $9.44 | 211519 |
| 2025-01-22 | 10.41 | $9.45 | 476421 |
| 2025-01-21 | 10.80 | $9.52 | 536100 |
| 2025-01-17 | 10.95 | $9.54 | 161900 |
| 2025-01-16 | 11.10 | $9.63 | 343500 |
| 2025-01-15 | 10.79 | $9.70 | 150800 |
| 2025-01-14 | 10.82 | $9.54 | 487929 |
| 2025-01-13 | 11.09 | $9.48 | 322349 |
| 2025-01-10 | 11.00 | $9.47 | 241500 |
| 2025-01-08 | 10.91 | $9.55 | 272400 |
| 2025-01-07 | 11.20 | $9.65 | 302000 |
| 2025-01-06 | 11.28 | $9.68 | 430227 |
| 2025-01-03 | 11.37 | $9.66 | 274603 |
| 2025-01-02 | 11.59 | $9.62 | 114000 |
| 2024-12-31 | 11.74 | $9.66 | 170000 |
| 2024-12-30 | 11.89 | $9.69 | 428500 |
| 2024-12-27 | 11.89 | $9.67 | 369700 |
| 2024-12-26 | 12.37 | $9.65 | 413132 |
| 2024-12-24 | 12.86 | $9.65 | 253900 |
| 2024-12-23 | 13.39 | $9.64 | 549414 |
| 2024-12-20 | 13.59 | $9.79 | 375500 |
| 2024-12-19 | 13.81 | $9.65 | 383000 |
| 2024-12-18 | 13.63 | $9.65 | 324200 |
| 2024-12-17 | 13.60 | $9.82 | 440200 |
| 2024-12-16 | 13.02 | $9.85 | 659100 |
| 2024-12-13 | 12.51 | $10.08 | 324043 |
| 2024-12-12 | 12.50 | $10.28 | 221800 |
| 2024-12-11 | 12.67 | $10.34 | 243200 |
| 2024-12-10 | 12.57 | $10.33 | 393300 |
| 2024-12-09 | 12.83 | $10.44 | 239205 |
| 2024-12-06 | 13.10 | $10.52 | 394200 |
| 2024-12-05 | 13.70 | $10.56 | 176036 |
| 2024-12-04 | 13.83 | $10.63 | 99102 |
| 2024-12-03 | 13.96 | $10.80 | 466107 |
| 2024-12-02 | 14.64 | $10.54 | 260318 |
| 2024-11-29 | 15.27 | $10.38 | 52500 |
| 2024-11-27 | 15.93 | $10.29 | 181212 |
| 2024-11-26 | 15.86 | $10.17 | 306746 |
| 2024-11-25 | 15.78 | $10.14 | 275700 |
| 2024-11-22 | 15.43 | $10.09 | 150540 |
| 2024-11-21 | 14.95 | $10.13 | 365300 |
| 2024-11-20 | 14.61 | $10.07 | 326908 |
| 2024-11-19 | 13.62 | $10.07 | 355404 |
| 2024-11-18 | 12.60 | $10.43 | 218948 |
| 2024-11-15 | 11.75 | $10.70 | 300400 |
| 2024-11-14 | 11.20 | $10.70 | 154500 |
| 2024-11-13 | 10.62 | $10.74 | 288300 |
| 2024-11-12 | 10.11 | $10.92 | 155500 |
| 2024-11-11 | 9.87 | $11.21 | 248200 |
| 2024-11-08 | 10.20 | $11.17 | 176900 |
| 2024-11-07 | 10.54 | $11.30 | 167448 |
| 2024-11-06 | 10.90 | $11.17 | 46434 |
| 2024-11-05 | 11.46 | $11.40 | 94100 |
| 2024-11-04 | 11.87 | $11.71 | 88138 |
| 2024-11-01 | 11.87 | $11.66 | 51601 |
| 2024-10-31 | 11.86 | $11.68 | 44631 |
| 2024-10-30 | 11.97 | $12.30 | 83900 |
| 2024-10-29 | 11.37 | $11.64 | 120900 |
| 2024-10-28 | 11.57 | $11.28 | 64000 |
| 2024-10-25 | 12.12 | $11.34 | 66800 |
| 2024-10-24 | 12.70 | $11.52 | 104500 |
| 2024-10-23 | 13.01 | $11.44 | 59832 |
| 2024-10-22 | 13.02 | $11.67 | 62700 |
| 2024-10-21 | 13.62 | $11.77 | 75700 |
| 2024-10-18 | 14.20 | $11.73 | 95225 |
| 2024-10-17 | 14.49 | $11.53 | 77920 |
| 2024-10-16 | 14.41 | $11.41 | 56200 |
| 2024-10-15 | 14.14 | $11.47 | 64200 |
| 2024-10-14 | 14.46 | $11.68 | 45800 |
| 2024-10-11 | 15.02 | $11.71 | 89446 |
| 2024-10-10 | 15.75 | $11.84 | 139400 |
| 2024-10-09 | 16.52 | $11.65 | 144424 |
| 2024-10-08 | 17.13 | $11.72 | 95700 |
| 2024-10-07 | 17.78 | $11.71 | 67846 |
| 2024-10-04 | 17.75 | $11.65 | 47600 |
| 2024-10-03 | 17.50 | $11.60 | 59400 |
| 2024-10-02 | 17.45 | $11.45 | 104811 |
| 2024-10-01 | 17.10 | $11.38 | 153421 |
| 2024-09-30 | 16.80 | $11.48 | 60000 |
| 2024-09-27 | 16.63 | $11.87 | 33235 |
| 2024-09-26 | 16.46 | $11.92 | 39300 |
| 2024-09-25 | 16.80 | $11.95 | 36105 |
| 2024-09-24 | 17.24 | $11.96 | 37000 |
| 2024-09-23 | 17.70 | $12.17 | 36000 |
| 2024-09-20 | 18.19 | $12.09 | 36600 |
| 2024-09-19 | 18.70 | $12.15 | 50500 |
| 2024-09-18 | 19.23 | $12.19 | 308600 |
| 2024-09-17 | 20.06 | $11.90 | 59715 |
| 2024-09-16 | 20.92 | $12.08 | 75508 |
| 2024-09-13 | 21.89 | $12.01 | 116500 |
| 2024-09-12 | 22.35 | $12.47 | 323717 |
| 2024-09-11 | 22.07 | $12.57 | 85010 |
| 2024-09-10 | 21.93 | $12.52 | 103600 |
| 2024-09-09 | 21.82 | $12.64 | 40800 |
| 2024-09-06 | 21.50 | $12.40 | 60205 |
| 2024-09-05 | 21.16 | $12.46 | 87100 |
| 2024-09-04 | 21.17 | $12.40 | 59300 |
| 2024-09-03 | 21.30 | $12.30 | 48004 |
| 2024-08-30 | 21.51 | $12.41 | 69200 |
| 2024-08-29 | 21.30 | $12.51 | 49805 |
| 2024-08-28 | 21.08 | $12.44 | 50700 |
| 2024-08-27 | 20.50 | $12.58 | 53400 |
| 2024-08-26 | 20.23 | $12.34 | 36149 |
| 2024-08-23 | 19.65 | $12.58 | 71500 |
| 2024-08-22 | 18.83 | $12.32 | 48600 |
| 2024-08-21 | 17.97 | $11.97 | 224500 |
| 2024-08-20 | 17.84 | $11.67 | 54200 |
| 2024-08-19 | 17.72 | $11.58 | 54500 |
| 2024-08-16 | 17.62 | $11.52 | 42535 |
| 2024-08-15 | 17.91 | $11.44 | 47300 |
| 2024-08-14 | 17.78 | $11.36 | 49636 |
| 2024-08-13 | 17.70 | $11.26 | 163515 |
| 2024-08-12 | 17.40 | $11.12 | 68617 |
| 2024-08-09 | 17.57 | $11.10 | 173510 |
| 2024-08-08 | 17.74 | $11.50 | 169600 |
| 2024-08-07 | 17.38 | $11.48 | 205300 |
| 2024-08-06 | 17.39 | $11.12 | 177431 |
| 2024-08-05 | 17.65 | $11.69 | 268900 |
| 2024-08-02 | 16.45 | $11.72 | 112700 |
| 2024-08-01 | 15.08 | $12.30 | 355800 |
| 2024-07-31 | 13.51 | $11.61 | 292200 |
| 2024-07-30 | 12.62 | $11.19 | 590607 |
| 2024-07-29 | 12.22 | $11.08 | 511500 |
| 2024-07-26 | 11.88 | $11.00 | 400000 |
| 2024-07-25 | 11.75 | $10.73 | 177900 |
| 2024-07-24 | 11.94 | $10.64 | 67800 |
| 2024-07-23 | 11.99 | $10.57 | 223800 |
| 2024-07-22 | 12.06 | $10.42 | 124441 |
| 2024-07-19 | 12.65 | $10.34 | 310914 |
| 2024-07-18 | 12.98 | $10.60 | 180826 |
| 2024-07-17 | 12.95 | $10.64 | 178500 |
| 2024-07-16 | 12.63 | $10.44 | 128918 |
| 2024-07-15 | 12.73 | $10.42 | 67806 |
| 2024-07-12 | 11.98 | $10.46 | 136217 |
| 2024-07-11 | 11.21 | $10.33 | 243741 |
| 2024-07-10 | 10.49 | $10.10 | 120148 |
| 2024-07-09 | 10.22 | $10.06 | 351421 |
| 2024-07-08 | 9.34 | $9.99 | 114848 |
| 2024-07-05 | 9.38 | $10.02 | 117047 |
| 2024-07-03 | 9.43 | $9.81 | 51511 |
| 2024-07-02 | 9.92 | $9.82 | 203703 |
| 2024-07-01 | 10.43 | $9.84 | 380842 |
| 2024-06-28 | 10.94 | $9.86 | 203900 |
| 2024-06-27 | 11.38 | $9.92 | 175300 |
| 2024-06-26 | 11.66 | $9.81 | 153410 |
| 2024-06-25 | 12.23 | $9.82 | 240700 |
| 2024-06-24 | 12.82 | $9.75 | 343927 |
| 2024-06-21 | 13.20 | $9.52 | 227510 |
| 2024-06-20 | 13.01 | $9.39 | 134037 |
| 2024-06-18 | 12.69 | $9.49 | 586800 |
| 2024-06-17 | 12.52 | $9.58 | 272400 |
| 2024-06-14 | 12.50 | $9.51 | 261839 |
| 2024-06-13 | 12.30 | $9.59 | 399400 |
| 2024-06-12 | 12.24 | $9.79 | 1.0M |
| 2024-06-11 | 12.62 | $9.97 | 371800 |
| 2024-06-10 | 12.98 | $10.05 | 279635 |
| 2024-06-07 | 13.29 | $10.11 | 111000 |
| 2024-06-06 | 13.34 | $10.15 | 530400 |
| 2024-06-05 | 13.31 | $10.23 | 440701 |
| 2024-06-04 | 13.29 | $10.06 | 691500 |
| 2024-06-03 | 13.55 | $9.90 | 313426 |
| 2024-05-31 | 14.08 | $9.80 | 508631 |
| 2024-05-30 | 14.72 | $9.69 | 628800 |
| 2024-05-29 | 15.07 | $9.65 | 243500 |
| 2024-05-28 | 15.50 | $9.90 | 525500 |
| 2024-05-24 | 16.20 | $9.99 | 410404 |
| 2024-05-23 | 16.93 | $9.86 | 297300 |
| 2024-05-22 | 17.65 | $9.71 | 221100 |
| 2024-05-21 | 18.44 | $9.59 | 178100 |
| 2024-05-20 | 18.49 | $9.64 | 181800 |
| 2024-05-17 | 18.54 | $9.48 | 145800 |
| 2024-05-16 | 18.31 | $9.68 | 241200 |
| 2024-05-15 | 18.08 | $9.80 | 223406 |
| 2024-05-14 | 18.29 | $9.74 | 444700 |
| 2024-05-13 | 18.50 | $9.62 | 419300 |
| 2024-05-10 | 18.13 | $9.72 | 145900 |
| 2024-05-09 | 17.74 | $9.90 | 259604 |
| 2024-05-08 | 17.87 | $9.93 | 148600 |
| 2024-05-07 | 18.00 | $10.05 | 594346 |
| 2024-05-06 | 18.94 | $10.06 | 201935 |
| 2024-05-03 | 19.87 | $10.04 | 257703 |
| 2024-05-02 | 20.85 | $9.97 | 310908 |
| 2024-05-01 | 21.45 | $9.70 | 124500 |
| 2024-04-30 | 21.30 | $9.55 | 262500 |
| 2024-04-29 | 21.20 | $9.63 | 338838 |
| 2024-04-26 | 21.22 | $9.55 | 452047 |
| 2024-04-25 | 20.98 | $9.54 | 500700 |
| 2024-04-24 | 20.74 | $9.47 | 403828 |
| 2024-04-23 | 20.03 | $9.49 | 484942 |
| 2024-04-22 | 19.44 | $9.53 | 694616 |
| 2024-04-19 | 18.82 | $9.50 | 1.0M |
| 2024-04-18 | 18.17 | $9.47 | 518030 |
| 2024-04-17 | 17.17 | $9.46 | 502600 |
| 2024-04-16 | 16.12 | $9.34 | 692432 |
| 2024-04-15 | 14.83 | $9.27 | 501103 |
| 2024-04-12 | 13.56 | $9.55 | 302000 |
| 2024-04-11 | 12.23 | $10.29 | 529600 |
| 2024-04-10 | 12.09 | $10.23 | 196400 |
| 2024-04-09 | 11.81 | $10.47 | 386800 |
| 2024-04-08 | 11.52 | $10.52 | 388102 |
| 2024-04-05 | 11.49 | $10.58 | 301321 |
| 2024-04-04 | 11.83 | $10.58 | 398400 |
| 2024-04-03 | 12.19 | $10.69 | 195531 |
| 2024-04-02 | 12.80 | $10.79 | 368400 |
| 2024-04-01 | 13.19 | $10.77 | 306600 |
| 2024-03-28 | 13.86 | $10.75 | 297000 |
| 2024-03-27 | 14.23 | $10.94 | 224900 |
| 2024-03-26 | 14.90 | $11.06 | 411600 |
| 2024-03-25 | 15.22 | $10.90 | 324900 |
| 2024-03-22 | 15.79 | $11.02 | 253700 |
| 2024-03-21 | 16.55 | $11.07 | 186300 |
| 2024-03-20 | 16.93 | $10.95 | 154507 |
| 2024-03-19 | 17.09 | $10.88 | 271800 |
| 2024-03-18 | 17.12 | $10.85 | 337500 |
| 2024-03-15 | 17.28 | $10.83 | 223218 |
| 2024-03-14 | 17.68 | $10.67 | 165926 |
| 2024-03-13 | 18.11 | $10.69 | 143300 |
| 2024-03-12 | 17.88 | $10.76 | 218091 |
| 2024-03-11 | 17.80 | $10.89 | 684339 |
| 2024-03-08 | 17.42 | $10.61 | 353119 |
| 2024-03-07 | 16.32 | $10.75 | 302138 |
| 2024-03-06 | 15.68 | $10.82 | 358700 |
| 2024-03-05 | 15.12 | $10.80 | 201010 |
| 2024-03-04 | 14.54 | $11.08 | 212500 |
| 2024-03-01 | 14.37 | $11.15 | 208319 |
| 2024-02-29 | 14.19 | $10.93 | 322700 |
| 2024-02-28 | 14.28 | $10.98 | 144300 |
| 2024-02-27 | 14.43 | $10.99 | 220200 |
| 2024-02-26 | 14.53 | $11.03 | 237921 |
| 2024-02-23 | 14.80 | $10.99 | 217124 |
| 2024-02-22 | 14.89 | $10.96 | 168833 |
| 2024-02-21 | 15.00 | $11.12 | 345500 |
| 2024-02-20 | 15.10 | $11.14 | 276032 |
| 2024-02-16 | 15.73 | $11.10 | 174300 |
| 2024-02-15 | 15.62 | $11.05 | 293007 |
| 2024-02-14 | 15.77 | $11.08 | 249700 |
| 2024-02-13 | 16.09 | $10.89 | 432224 |
| 2024-02-12 | 16.12 | $10.82 | 182804 |
| 2024-02-09 | 15.97 | $10.79 | 177732 |
| 2024-02-08 | 15.82 | $10.73 | 309000 |
| 2024-02-07 | 14.92 | $10.92 | 225126 |
| 2024-02-06 | 14.61 | $10.89 | 328246 |
| 2024-02-05 | 14.27 | $11.00 | 638605 |
| 2024-02-02 | 13.90 | $11.35 | 148100 |
| 2024-02-01 | 13.73 | $11.55 | 176300 |
| 2024-01-31 | 14.30 | $11.60 | 157827 |
| 2024-01-30 | 14.59 | $11.57 | 177400 |
| 2024-01-29 | 14.57 | $11.60 | 310200 |
| 2024-01-26 | 14.55 | $11.42 | 156700 |
| 2024-01-25 | 14.92 | $11.44 | 162100 |
| 2024-01-24 | 15.30 | $11.47 | 192013 |
| 2024-01-23 | 15.85 | $11.54 | 284604 |
| 2024-01-22 | 16.62 | $11.57 | 386830 |
| 2024-01-19 | 17.44 | $11.56 | 181105 |
| 2024-01-18 | 18.26 | $11.70 | 528709 |
| 2024-01-17 | 19.11 | $11.73 | 274202 |
| 2024-01-16 | 19.85 | $12.10 | 184903 |
| 2024-01-12 | 19.93 | $12.08 | 91424 |
| 2024-01-11 | 20.35 | $12.10 | 130300 |
| 2024-01-10 | 20.80 | $12.19 | 132900 |
| 2024-01-09 | 21.02 | $12.04 | 254642 |
| 2024-01-08 | 21.36 | $12.28 | 157236 |
| 2024-01-05 | 21.37 | $12.16 | 127000 |
| 2024-01-04 | 21.78 | $12.06 | 265502 |
| 2024-01-03 | 22.55 | $11.76 | 227500 |
| 2024-01-02 | 23.55 | $11.83 | 151322 |
| 2023-12-29 | 24.79 | $11.90 | 152100 |
| 2023-12-28 | 25.89 | $12.07 | 400300 |
| 2023-12-27 | 27.12 | $11.74 | 408519 |
| 2023-12-26 | 27.57 | $11.68 | 174337 |
| 2023-12-22 | 28.05 | $11.72 | 157529 |
| 2023-12-21 | 28.65 | $11.62 | 505313 |
| 2023-12-20 | 28.58 | $11.42 | 205200 |
| 2023-12-19 | 28.38 | $11.54 | 198700 |
| 2023-12-18 | 28.40 | $11.42 | 354200 |
| 2023-12-15 | 28.12 | $11.36 | 215600 |
| 2023-12-14 | 27.84 | $11.61 | 258242 |
| 2023-12-13 | 27.70 | $11.74 | 358136 |
| 2023-12-12 | 27.55 | $11.66 | 390600 |
| 2023-12-11 | 27.52 | $11.88 | 537916 |
| 2023-12-08 | 27.61 | $11.96 | 217808 |
| 2023-12-07 | 28.38 | $12.26 | 1.1M |
| 2023-12-06 | 29.46 | $12.15 | 589110 |
| 2023-12-05 | 30.05 | $12.12 | 319300 |
| 2023-12-04 | 30.47 | $12.10 | 346300 |
| 2023-12-01 | 30.91 | $12.28 | 191640 |
| 2023-11-30 | 31.32 | $12.16 | 358000 |
| 2023-11-29 | 31.56 | $12.10 | 172024 |
| 2023-11-28 | 31.68 | $12.11 | 281700 |
| 2023-11-27 | 31.80 | $12.26 | 211319 |
| 2023-11-24 | 32.50 | $12.16 | 142544 |
| 2023-11-22 | 33.14 | $12.13 | 117303 |
| 2023-11-21 | 33.70 | $12.15 | 291700 |
| 2023-11-20 | 34.66 | $12.28 | 990100 |
| 2023-11-17 | 35.67 | $11.94 | 751100 |
| 2023-11-16 | 36.08 | $11.57 | 187500 |
| 2023-11-15 | 36.60 | $11.65 | 260700 |
| 2023-11-14 | 36.71 | $11.73 | 292729 |
| 2023-11-13 | 36.78 | $11.57 | 586209 |
| 2023-11-10 | 36.70 | $11.78 | 252400 |
| 2023-11-09 | 36.72 | $11.78 | 319248 |
| 2023-11-08 | 36.93 | $11.76 | 417600 |
| 2023-11-07 | 36.85 | $11.83 | 233609 |
| 2023-11-06 | 36.86 | $11.82 | 366200 |
| 2023-11-03 | 37.02 | $12.55 | 265131 |
| 2023-11-02 | 37.54 | $12.37 | 191103 |
| 2023-11-01 | 37.30 | $12.16 | 371500 |
| 2023-10-31 | 36.65 | $12.71 | 677024 |
| 2023-10-30 | 36.19 | $12.56 | 334311 |
| 2023-10-27 | 35.85 | $12.62 | 382600 |
| 2023-10-26 | 35.52 | $12.68 | 306801 |
| 2023-10-25 | 35.22 | $12.88 | 193600 |
| 2023-10-24 | 35.08 | $12.95 | 597800 |
| 2023-10-23 | 34.99 | $12.98 | 354311 |
| 2023-10-20 | 34.76 | $12.46 | 490646 |
| 2023-10-19 | 33.68 | $12.47 | 519526 |
| 2023-10-18 | 32.75 | $12.66 | 200900 |
| 2023-10-17 | 31.90 | $12.81 | 462920 |
| 2023-10-16 | 31.04 | $12.74 | 265300 |
| 2023-10-13 | 29.97 | $13.04 | 290700 |
| 2023-10-12 | 29.22 | $13.49 | 200845 |
| 2023-10-11 | 28.56 | $13.58 | 160544 |
| 2023-10-10 | 27.89 | $13.77 | 283700 |
| 2023-10-09 | 27.63 | $13.72 | 152000 |
| 2023-10-06 | 27.20 | $13.63 | 332500 |
| 2023-10-05 | 26.75 | $13.62 | 180200 |
| 2023-10-04 | 25.77 | $13.51 | 125730 |
| 2023-10-03 | 24.61 | $13.52 | 509900 |
| 2023-10-02 | 23.35 | $13.81 | 252546 |
| 2023-09-29 | 22.25 | $13.85 | 84700 |
| 2023-09-28 | 21.11 | $13.96 | 123539 |
| 2023-09-27 | 19.98 | $14.35 | 93031 |
| 2023-09-26 | 19.11 | $14.22 | 90915 |
| 2023-09-25 | 18.19 | $14.44 | 150124 |
| 2023-09-22 | 17.63 | $14.39 | 169640 |
| 2023-09-21 | 17.04 | $14.31 | 69632 |
| 2023-09-20 | 16.43 | $14.64 | 73632 |
| 2023-09-19 | 16.34 | $14.86 | 148947 |
| 2023-09-18 | 16.42 | $14.91 | 69600 |
| 2023-09-15 | 16.50 | $14.91 | 88000 |
| 2023-09-14 | 16.88 | $14.99 | 74800 |
| 2023-09-13 | 16.71 | $14.82 | 42300 |
| 2023-09-12 | 16.53 | $14.88 | 73531 |
| 2023-09-11 | 16.15 | $14.90 | 103113 |
| 2023-09-08 | 15.76 | $15.00 | 89300 |
| 2023-09-07 | 15.40 | $14.98 | 115405 |
| 2023-09-06 | 15.39 | $15.01 | 246511 |
| 2023-09-05 | 15.44 | $15.05 | 428036 |
| 2023-09-01 | 15.13 | $15.17 | 662900 |
| 2023-08-31 | 14.80 | $15.14 | 49500 |
| 2023-08-30 | 14.61 | $15.05 | 60800 |
| 2023-08-29 | 13.82 | $15.12 | 154307 |
| 2023-08-28 | 12.99 | $15.03 | 83625 |
| 2023-08-25 | 12.56 | $14.98 | 126449 |
| 2023-08-24 | 11.67 | $14.97 | 90000 |
| 2023-08-23 | 11.25 | $15.41 | 104603 |
| 2023-08-22 | 11.16 | $15.25 | 139900 |
| 2023-08-21 | 11.07 | $15.50 | 164600 |
| 2023-08-18 | 10.97 | $15.34 | 119533 |
| 2023-08-17 | 11.15 | $15.33 | 198335 |
| 2023-08-16 | 11.39 | $15.20 | 168200 |
| 2023-08-15 | 11.11 | $15.13 | 224500 |
| 2023-08-14 | 10.81 | $15.38 | 125042 |
| 2023-08-11 | 11.14 | $15.52 | 95500 |
| 2023-08-10 | 11.49 | $15.55 | 96148 |
| 2023-08-09 | 11.81 | $15.12 | 208500 |
| 2023-08-08 | 12.21 | $15.01 | 159200 |
| 2023-08-07 | 12.81 | $15.40 | 213901 |
| 2023-08-04 | 13.04 | $13.92 | 64100 |
| 2023-08-03 | 12.88 | $13.98 | 128614 |
| 2023-08-02 | 13.21 | $14.23 | 182800 |
| 2023-08-01 | 13.87 | $14.47 | 57532 |
| 2023-07-31 | 14.27 | $14.63 | 55700 |
| 2023-07-28 | 15.00 | $14.85 | 77200 |
| 2023-07-27 | 15.48 | $15.05 | 86308 |
| 2023-07-26 | 15.77 | $14.92 | 221108 |
| 2023-07-25 | 16.48 | $14.72 | 243000 |
| 2023-07-24 | 16.78 | $14.79 | 80223 |
| 2023-07-21 | 17.36 | $14.73 | 55000 |
| 2023-07-20 | 17.80 | $14.73 | 85403 |
| 2023-07-19 | 18.30 | $14.76 | 80106 |
| 2023-07-18 | 18.28 | $14.68 | 912649 |
| 2023-07-17 | 18.07 | $14.50 | 324939 |
| 2023-07-14 | 17.85 | $14.40 | 58907 |
| 2023-07-13 | 18.20 | $14.51 | 143900 |
| 2023-07-12 | 18.42 | $14.53 | 57626 |
| 2023-07-11 | 18.85 | $14.55 | 144614 |
| 2023-07-10 | 19.28 | $14.40 | 272300 |
| 2023-07-07 | 19.49 | $14.58 | 378109 |
| 2023-07-06 | 19.72 | $14.27 | 95110 |
| 2023-07-05 | 19.06 | $14.29 | 75948 |
| 2023-07-03 | 18.37 | $14.71 | 26000 |
| 2023-06-30 | 18.07 | $14.87 | 72513 |
| 2023-06-29 | 17.92 | $14.80 | 38009 |
| 2023-06-28 | 17.92 | $15.17 | 42400 |
| 2023-06-27 | 18.31 | $15.02 | 66900 |
| 2023-06-26 | 18.58 | $15.20 | 60936 |
| 2023-06-23 | 19.04 | $15.22 | 41815 |
| 2023-06-22 | 19.60 | $15.45 | 50300 |
| 2023-06-21 | 20.45 | $15.57 | 82000 |
| 2023-06-20 | 21.46 | $15.68 | 28000 |
| 2023-06-16 | 22.47 | $16.15 | 23017 |
| 2023-06-15 | 22.82 | $16.12 | 47317 |
| 2023-06-14 | 23.61 | $16.33 | 23700 |
| 2023-06-13 | 24.38 | $16.42 | 54300 |
| 2023-06-12 | 24.65 | $16.36 | 40621 |
| 2023-06-09 | 24.95 | $16.22 | 29700 |
| 2023-06-08 | 25.74 | $16.10 | 24900 |
| 2023-06-07 | 26.75 | $16.10 | 69505 |
| 2023-06-06 | 27.58 | $16.50 | 52920 |
| 2023-06-05 | 28.05 | $16.33 | 71017 |
| 2023-06-02 | 28.54 | $16.06 | 40400 |
| 2023-06-01 | 29.23 | $16.13 | 40000 |
| 2023-05-31 | 30.33 | $15.77 | 50100 |
| 2023-05-30 | 31.72 | $16.08 | 56030 |
| 2023-05-26 | 32.24 | $16.55 | 39811 |
| 2023-05-25 | 31.77 | $16.79 | 97517 |
| 2023-05-24 | 30.70 | $16.64 | 30900 |
| 2023-05-23 | 29.72 | $16.71 | 52900 |
| 2023-05-22 | 28.69 | $16.64 | 37700 |
| 2023-05-19 | 27.14 | $16.45 | 322606 |
| 2023-05-18 | 25.85 | $16.36 | 316338 |
| 2023-05-17 | 24.48 | $16.43 | 59700 |
| 2023-05-16 | 23.04 | $16.28 | 128449 |
| 2023-05-15 | 21.75 | $16.03 | 122600 |
| 2023-05-12 | 20.39 | $15.80 | 54424 |
| 2023-05-11 | 19.86 | $15.61 | 25000 |
| 2023-05-10 | 19.48 | $15.49 | 24948 |
| 2023-05-09 | 19.25 | $15.55 | 23900 |
| 2023-05-08 | 18.89 | $15.26 | 65911 |
| 2023-05-05 | 18.91 | $15.34 | 21307 |
| 2023-05-04 | 18.58 | $15.28 | 44400 |
| 2023-05-03 | 18.07 | $15.25 | 45715 |
| 2023-05-02 | 17.58 | $15.07 | 35719 |
| 2023-05-01 | 17.39 | $15.26 | 27700 |
| 2023-04-28 | 16.38 | $15.02 | 16233 |
| 2023-04-27 | 15.64 | $14.82 | 27227 |
| 2023-04-26 | 15.04 | $14.84 | 89800 |
| 2023-04-25 | 14.38 | $14.99 | 29400 |
| 2023-04-24 | 13.69 | $14.93 | 27848 |
| 2023-04-21 | 13.29 | $14.88 | 36127 |
| 2023-04-20 | 12.96 | $14.84 | 17339 |
| 2023-04-19 | 12.70 | $14.84 | 27028 |
| 2023-04-18 | 12.52 | $14.96 | 51639 |
| 2023-04-17 | 11.95 | $14.81 | 34239 |
| 2023-04-14 | 11.55 | $14.81 | 49719 |
| 2023-04-13 | 11.12 | $14.61 | 30000 |
| 2023-04-12 | 11.00 | $14.40 | 40117 |
| 2023-04-11 | 11.29 | $14.05 | 94400 |
| 2023-04-10 | 11.63 | $14.40 | 46400 |
| 2023-04-06 | 11.77 | $14.65 | 62729 |
| 2023-04-05 | 11.52 | $14.28 | 27700 |
| 2023-04-04 | 11.49 | $14.43 | 60600 |
| 2023-04-03 | 11.45 | $14.08 | 63000 |
| 2023-03-31 | 11.69 | $14.20 | 44708 |
| 2023-03-30 | 12.06 | $14.19 | 43415 |
| 2023-03-29 | 12.44 | $14.31 | 46400 |
| 2023-03-28 | 12.61 | $14.44 | 82200 |
| 2023-03-27 | 12.59 | $14.19 | 78125 |
| 2023-03-24 | 13.07 | $14.02 | 81200 |
| 2023-03-23 | 13.45 | $13.97 | 70700 |
| 2023-03-22 | 13.84 | $14.11 | 80700 |
| 2023-03-21 | 14.54 | $13.97 | 54240 |
| 2023-03-20 | 14.74 | $13.98 | 77900 |
| 2023-03-17 | 14.88 | $13.88 | 74100 |
| 2023-03-16 | 14.68 | $13.87 | 105000 |
| 2023-03-15 | 14.43 | $13.77 | 121811 |
| 2023-03-14 | 14.02 | $14.04 | 120901 |
| 2023-03-13 | 14.16 | $13.86 | 88600 |
| 2023-03-10 | 14.12 | $13.99 | 92500 |
| 2023-03-09 | 14.24 | $13.99 | 219200 |
| 2023-03-08 | 14.47 | $14.08 | 94344 |
| 2023-03-07 | 14.69 | $13.86 | 123040 |
| 2023-03-06 | 14.82 | $13.93 | 138625 |
| 2023-03-03 | 14.72 | $14.08 | 66433 |
| 2023-03-02 | 14.62 | $13.95 | 144900 |
| 2023-03-01 | 14.11 | $13.93 | 152216 |
| 2023-02-28 | 13.65 | $14.02 | 274000 |
| 2023-02-27 | 13.30 | $14.09 | 148900 |
| 2023-02-24 | 13.07 | $13.92 | 165600 |
| 2023-02-23 | 12.29 | $14.03 | 106137 |
| 2023-02-22 | 11.49 | $13.91 | 98524 |
| 2023-02-21 | 10.70 | $13.98 | 76941 |
| 2023-02-17 | 9.97 | $14.31 | 48338 |
| 2023-02-16 | 9.56 | $14.31 | 51927 |
| 2023-02-15 | 9.13 | $14.37 | 31626 |
| 2023-02-14 | 8.97 | $14.49 | 62828 |
| 2023-02-13 | 8.80 | $14.53 | 65900 |
| 2023-02-10 | 8.68 | $14.56 | 43328 |
| 2023-02-09 | 8.74 | $14.51 | 36939 |
| 2023-02-08 | 8.88 | $14.56 | 43000 |
| 2023-02-07 | 8.89 | $14.54 | 99942 |
| 2023-02-06 | 8.75 | $14.30 | 86300 |
| 2023-02-03 | 8.57 | $14.43 | 25900 |
| 2023-02-02 | 8.56 | $14.69 | 81822 |
| 2023-02-01 | 8.99 | $14.75 | 50004 |
| 2023-01-31 | 9.27 | $14.68 | 89634 |
| 2023-01-30 | 9.60 | $14.64 | 43502 |
| 2023-01-27 | 9.91 | $14.88 | 60626 |
| 2023-01-26 | 10.36 | $15.16 | 23447 |
| 2023-01-25 | 10.52 | $15.17 | 111019 |
| 2023-01-24 | 10.85 | $15.05 | 48616 |
| 2023-01-23 | 11.32 | $15.08 | 98742 |
| 2023-01-20 | 11.78 | $15.26 | 27220 |
| 2023-01-19 | 12.15 | $15.08 | 73100 |
| 2023-01-18 | 12.68 | $15.12 | 311200 |
| 2023-01-17 | 13.15 | $14.76 | 49800 |
| 2023-01-13 | 13.51 | $14.62 | 60200 |
| 2023-01-12 | 13.66 | $14.76 | 45900 |
| 2023-01-11 | 13.91 | $14.36 | 74636 |
| 2023-01-10 | 13.74 | $14.37 | 66600 |
| 2023-01-09 | 13.49 | $14.62 | 88822 |
| 2023-01-06 | 13.53 | $14.58 | 115600 |
| 2023-01-05 | 13.43 | $14.28 | 40200 |
| 2023-01-04 | 12.93 | $14.54 | 64900 |
| 2023-01-03 | 12.67 | $15.22 | 25120 |
| 2022-12-30 | 13.10 | $15.16 | 69200 |
| 2022-12-29 | 13.26 | $15.31 | 51713 |
| 2022-12-28 | 13.95 | $15.03 | 48746 |
| 2022-12-27 | 14.00 | $15.16 | 56500 |
| 2022-12-23 | 14.18 | $15.34 | 33848 |
| 2022-12-22 | 14.36 | $15.40 | 42941 |
| 2022-12-21 | 15.01 | $15.43 | 34137 |
| 2022-12-20 | 15.49 | $15.61 | 49037 |
| 2022-12-19 | 15.75 | $15.35 | 52045 |
| 2022-12-16 | 16.28 | $15.64 | 60900 |
| 2022-12-15 | 16.53 | $15.57 | 25232 |
| 2022-12-14 | 16.94 | $16.05 | 25633 |
| 2022-12-13 | 16.62 | $16.00 | 78200 |
| 2022-12-12 | 16.32 | $15.47 | 34700 |
| 2022-12-09 | 16.63 | $15.61 | 30200 |
| 2022-12-08 | 16.96 | $15.56 | 40500 |
| 2022-12-07 | 17.14 | $15.34 | 41012 |
| 2022-12-06 | 17.65 | $15.16 | 51538 |
| 2022-12-05 | 18.44 | $15.17 | 39200 |
| 2022-12-02 | 19.27 | $15.44 | 24047 |
| 2022-12-01 | 19.42 | $15.57 | 29900 |
| 2022-11-30 | 19.25 | $15.46 | 30404 |
| 2022-11-29 | 19.19 | $15.30 | 37100 |
| 2022-11-28 | 19.32 | $15.40 | 33116 |
| 2022-11-25 | 19.38 | $15.42 | 54200 |
| 2022-11-23 | 19.52 | $15.40 | 20825 |
| 2022-11-22 | 19.68 | $15.21 | 71800 |
| 2022-11-21 | 20.08 | $14.84 | 65727 |
| 2022-11-18 | 20.31 | $15.08 | 55900 |
| 2022-11-17 | 20.24 | $14.73 | 62313 |
| 2022-11-16 | 20.35 | $14.71 | 60400 |
| 2022-11-15 | 20.56 | $15.07 | 73700 |
| 2022-11-14 | 20.14 | $14.59 | 84605 |
| 2022-11-11 | 20.14 | $14.87 | 61100 |
| 2022-11-10 | 19.62 | $14.79 | 107931 |
| 2022-11-09 | 19.17 | $14.05 | 140400 |
| 2022-11-08 | 19.41 | $14.28 | 182113 |
| 2022-11-07 | 19.24 | $14.07 | 169500 |
| 2022-11-04 | 19.43 | $14.14 | 205503 |
| 2022-11-03 | 18.97 | $13.88 | 165617 |
| 2022-11-02 | 18.86 | $13.90 | 97249 |
| 2022-11-01 | 18.62 | $14.05 | 218922 |
| 2022-10-31 | 18.53 | $13.86 | 188520 |
| 2022-10-28 | 18.61 | $13.84 | 62247 |
| 2022-10-27 | 18.83 | $13.74 | 104000 |
| 2022-10-26 | 19.04 | $13.93 | 58111 |
| 2022-10-25 | 19.46 | $13.71 | 213817 |
| 2022-10-24 | 20.27 | $13.33 | 120444 |
| 2022-10-21 | 20.89 | $13.55 | 105000 |
| 2022-10-20 | 21.57 | $13.28 | 137300 |
| 2022-10-19 | 21.99 | $13.20 | 70816 |
| 2022-10-18 | 22.46 | $13.42 | 178134 |
| 2022-10-17 | 23.20 | $13.33 | 167519 |
| 2022-10-14 | 23.29 | $13.33 | 174144 |
| 2022-10-13 | 23.38 | $13.15 | 272433 |
| 2022-10-12 | 22.90 | $13.13 | 174522 |
| 2022-10-11 | 22.55 | $13.18 | 210200 |
| 2022-10-10 | 22.18 | $13.31 | 121000 |
| 2022-10-07 | 22.34 | $13.41 | 161000 |
| 2022-10-06 | 22.61 | $13.43 | 127000 |
| 2022-10-05 | 23.04 | $13.68 | 134029 |
| 2022-10-04 | 23.75 | $13.72 | 434440 |
| 2022-10-03 | 24.41 | $13.39 | 222800 |
| 2022-09-30 | 24.50 | $13.33 | 247600 |
| 2022-09-29 | 24.61 | $13.09 | 521300 |
| 2022-09-28 | 23.46 | $13.12 | 124100 |
| 2022-09-27 | 22.26 | $13.12 | 653200 |
| 2022-09-26 | 21.10 | $13.11 | 263200 |
| 2022-09-23 | 19.88 | $13.09 | 118005 |
| 2022-09-22 | 18.63 | $13.28 | 165539 |
| 2022-09-21 | 17.47 | $13.40 | 96402 |
| 2022-09-20 | 16.39 | $13.64 | 283600 |
| 2022-09-19 | 15.49 | $13.75 | 196200 |
| 2022-09-16 | 14.55 | $13.70 | 152020 |
| 2022-09-15 | 13.88 | $13.77 | 154049 |
| 2022-09-14 | 13.30 | $13.80 | 99900 |
| 2022-09-13 | 12.75 | $13.79 | 216000 |
| 2022-09-12 | 12.17 | $14.13 | 248800 |
| 2022-09-09 | 12.31 | $14.18 | 230100 |
| 2022-09-08 | 12.24 | $13.83 | 263918 |
| 2022-09-07 | 11.60 | $13.67 | 292100 |
| 2022-09-06 | 10.67 | $13.76 | 208800 |
| 2022-09-02 | 9.89 | $14.13 | 113400 |
| 2022-09-01 | 9.11 | $14.20 | 207200 |
| 2022-08-31 | 8.69 | $14.11 | 309100 |
| 2022-08-30 | 8.25 | $14.22 | 241000 |
| 2022-08-29 | 7.87 | $14.22 | 235129 |
| 2022-08-26 | 7.34 | $14.35 | 97700 |
| 2022-08-25 | 6.96 | $14.60 | 80019 |
| 2022-08-24 | 6.79 | $14.40 | 218933 |
| 2022-08-23 | 6.61 | $14.48 | 247300 |
| 2022-08-22 | 6.71 | $14.68 | 283400 |
| 2022-08-19 | 7.03 | $14.69 | 86600 |
| 2022-08-18 | 7.36 | $14.83 | 113843 |
| 2022-08-17 | 7.56 | $15.07 | 43700 |
| 2022-08-16 | 7.53 | $15.20 | 63700 |
| 2022-08-15 | 7.36 | $15.30 | 78100 |
| 2022-08-12 | 7.09 | $15.21 | 111000 |
| 2022-08-11 | 6.91 | $15.15 | 50800 |
| 2022-08-10 | 6.71 | $15.13 | 154000 |
| 2022-08-09 | 6.51 | $14.95 | 214336 |
| 2022-08-08 | 6.84 | $15.11 | 87500 |
| 2022-08-05 | 6.87 | $14.96 | 67700 |
| 2022-08-04 | 7.23 | $14.95 | 40100 |
| 2022-08-03 | 7.60 | $14.84 | 91004 |
| 2022-08-02 | 7.81 | $15.07 | 96200 |
| 2022-08-01 | 8.15 | $15.49 | 69522 |
| 2022-07-29 | 8.14 | $15.57 | 155900 |
| 2022-07-28 | 8.43 | $16.18 | 90528 |
| 2022-07-27 | 8.29 | $15.94 | 106930 |
| 2022-07-26 | 8.23 | $15.66 | 175744 |
| 2022-07-25 | 8.63 | $15.58 | 186619 |
| 2022-07-22 | 9.03 | $15.61 | 34102 |
| 2022-07-21 | 9.50 | $15.66 | 83346 |
| 2022-07-20 | 9.55 | $15.47 | 163845 |
| 2022-07-19 | 9.52 | $15.43 | 143800 |
| 2022-07-18 | 9.38 | $15.70 | 111100 |
| 2022-07-15 | 9.86 | $15.82 | 69111 |
| 2022-07-14 | 9.99 | $15.61 | 58700 |
| 2022-07-13 | 9.87 | $15.77 | 79419 |
| 2022-07-12 | 10.28 | $15.84 | 70300 |
| 2022-07-11 | 10.56 | $15.63 | 79639 |
| 2022-07-08 | 10.86 | $15.73 | 69546 |
| 2022-07-07 | 11.38 | $15.81 | 86200 |
| 2022-07-06 | 11.74 | $15.75 | 89700 |
| 2022-07-05 | 12.11 | $15.60 | 75003 |
| 2022-07-01 | 12.64 | $15.32 | 42430 |
| 2022-06-30 | 12.89 | $15.56 | 44800 |
| 2022-06-29 | 13.27 | $15.75 | 109100 |
| 2022-06-28 | 13.66 | $16.14 | 91200 |
| 2022-06-27 | 13.21 | $15.95 | 81000 |
| 2022-06-24 | 12.96 | $16.20 | 95100 |
| 2022-06-23 | 12.59 | $15.92 | 69700 |
| 2022-06-22 | 12.89 | $15.56 | 153540 |
| 2022-06-21 | 13.51 | $14.99 | 201000 |
| 2022-06-17 | 13.44 | $14.61 | 156600 |
| 2022-06-16 | 12.69 | $14.90 | 120400 |
| 2022-06-15 | 12.19 | $14.98 | 104800 |
| 2022-06-14 | 11.67 | $14.91 | 116700 |
| 2022-06-13 | 11.17 | $15.05 | 187900 |
| 2022-06-10 | 10.91 | $15.30 | 194400 |
| 2022-06-09 | 10.83 | $15.55 | 80840 |
| 2022-06-08 | 11.16 | $15.50 | 65832 |
| 2022-06-07 | 11.33 | $15.65 | 118200 |
| 2022-06-06 | 11.60 | $15.56 | 45100 |
| 2022-06-03 | 11.88 | $15.43 | 78745 |
| 2022-06-02 | 11.90 | $15.56 | 69800 |
| 2022-06-01 | 12.27 | $16.13 | 53800 |
| 2022-05-31 | 12.40 | $15.97 | 73600 |
| 2022-05-27 | 12.64 | $15.96 | 36124 |
| 2022-05-26 | 13.15 | $16.07 | 43200 |
| 2022-05-25 | 13.52 | $15.67 | 37634 |
| 2022-05-24 | 14.13 | $15.58 | 84533 |
| 2022-05-23 | 14.62 | $15.54 | 90900 |
| 2022-05-20 | 15.07 | $15.29 | 43700 |
| 2022-05-19 | 15.12 | $15.31 | 64916 |
| 2022-05-18 | 15.27 | $15.23 | 55430 |
| 2022-05-17 | 15.42 | $15.17 | 124700 |
| 2022-05-16 | 15.23 | $15.11 | 103100 |
| 2022-05-13 | 14.89 | $15.15 | 79330 |
| 2022-05-12 | 14.53 | $15.01 | 89810 |
| 2022-05-11 | 14.36 | $14.87 | 88232 |
| 2022-05-10 | 14.00 | $14.92 | 137900 |
| 2022-05-09 | 13.58 | $14.54 | 260100 |
| 2022-05-06 | 12.84 | $14.94 | 432400 |
| 2022-05-05 | 12.60 | $15.04 | 141200 |
| 2022-05-04 | 12.35 | $15.31 | 112804 |
| 2022-05-03 | 12.15 | $14.97 | 203600 |
| 2022-05-02 | 11.72 | $14.97 | 167700 |
| 2022-04-29 | 11.15 | $15.20 | 82600 |
| 2022-04-28 | 10.87 | $15.26 | 105200 |
| 2022-04-27 | 10.42 | $15.54 | 157026 |
| 2022-04-26 | 10.21 | $15.78 | 136832 |
| 2022-04-25 | 10.36 | $15.87 | 75304 |
| 2022-04-22 | 10.60 | $15.90 | 78607 |
| 2022-04-21 | 10.87 | $16.05 | 63403 |
| 2022-04-20 | 11.31 | $16.04 | 237047 |
| 2022-04-19 | 11.71 | $15.89 | 108800 |
| 2022-04-18 | 12.04 | $15.97 | 47700 |
| 2022-04-14 | 12.59 | $16.45 | 58800 |
| 2022-04-13 | 12.91 | $16.53 | 76900 |
| 2022-04-12 | 13.28 | $16.10 | 79342 |
| 2022-04-11 | 13.93 | $16.70 | 70200 |
| 2022-04-08 | 14.05 | $16.07 | 102644 |
| 2022-04-07 | 14.70 | $16.29 | 184527 |
| 2022-04-06 | 15.40 | $15.25 | 114300 |
| 2022-04-05 | 15.20 | $15.11 | 170531 |
| 2022-04-04 | 14.89 | $15.70 | 129608 |
| 2022-04-01 | 15.05 | $15.10 | 66600 |
| 2022-03-31 | 14.50 | $15.58 | 68500 |
| 2022-03-30 | 14.39 | $15.91 | 48945 |
| 2022-03-29 | 14.67 | $15.95 | 96344 |
| 2022-03-28 | 14.92 | $15.78 | 78700 |
| 2022-03-25 | 14.86 | $16.04 | 73300 |
| 2022-03-24 | 15.12 | $16.11 | 32319 |
| 2022-03-23 | 15.50 | $16.36 | 40900 |
| 2022-03-22 | 16.13 | $16.19 | 121300 |
| 2022-03-21 | 16.57 | $16.12 | 83100 |
| 2022-03-18 | 16.88 | $16.12 | 63200 |
| 2022-03-17 | 17.22 | $16.08 | 69240 |
| 2022-03-16 | 17.46 | $15.89 | 178400 |
| 2022-03-15 | 17.54 | $15.66 | 89046 |
| 2022-03-14 | 17.33 | $16.00 | 113300 |
| 2022-03-11 | 17.44 | $15.69 | 131334 |
| 2022-03-10 | 17.22 | $15.53 | 226521 |
| 2022-03-09 | 16.65 | $15.68 | 441500 |
| 2022-03-08 | 16.21 | $16.06 | 179628 |
| 2022-03-07 | 15.99 | $15.91 | 168100 |
| 2022-03-04 | 15.58 | $15.82 | 71800 |
| 2022-03-03 | 14.91 | $16.17 | 81900 |
| 2022-03-02 | 14.30 | $16.22 | 105300 |
| 2022-03-01 | 13.77 | $16.33 | 79800 |
| 2022-02-28 | 13.35 | $16.68 | 127505 |
| 2022-02-25 | 13.16 | $16.82 | 151200 |
| 2022-02-24 | 12.96 | $16.63 | 52139 |
| 2022-02-23 | 12.51 | $16.98 | 67942 |
| 2022-02-22 | 12.52 | $17.48 | 92000 |
| 2022-02-18 | 12.94 | $17.15 | 85800 |
| 2022-02-17 | 13.06 | $17.40 | 25600 |
| 2022-02-16 | 13.55 | $17.44 | 58900 |
| 2022-02-15 | 14.07 | $17.27 | 62500 |
| 2022-02-14 | 14.44 | $17.07 | 132900 |
| 2022-02-11 | 14.62 | $17.26 | 38846 |
| 2022-02-10 | 15.27 | $17.26 | 114213 |
| 2022-02-09 | 15.95 | $17.64 | 141103 |
| 2022-02-08 | 16.30 | $17.95 | 79300 |
| 2022-02-07 | 16.67 | $17.50 | 86600 |
| 2022-02-04 | 16.57 | $17.31 | 54734 |
| 2022-02-03 | 16.70 | $17.02 | 76812 |
| 2022-02-02 | 17.07 | $17.06 | 32700 |
| 2022-02-01 | 17.45 | $16.27 | 162405 |
| 2022-01-31 | 17.49 | $16.15 | 167034 |
| 2022-01-28 | 17.36 | $16.25 | 65944 |
| 2022-01-27 | 17.40 | $16.21 | 113232 |
| 2022-01-26 | 17.64 | $16.46 | 122200 |
| 2022-01-25 | 18.13 | $17.08 | 74200 |
| 2022-01-24 | 18.79 | $16.85 | 209000 |
| 2022-01-21 | 19.24 | $16.91 | 127900 |
| 2022-01-20 | 19.72 | $16.71 | 78515 |
| 2022-01-19 | 19.81 | $16.68 | 176700 |
| 2022-01-18 | 19.96 | $16.69 | 106108 |
| 2022-01-14 | 20.15 | $16.51 | 73500 |
| 2022-01-13 | 20.00 | $16.46 | 55900 |
| 2022-01-12 | 19.84 | $16.50 | 49000 |
| 2022-01-11 | 20.06 | $16.41 | 83517 |
| 2022-01-10 | 20.09 | $16.05 | 100144 |
| 2022-01-07 | 19.53 | $16.04 | 48505 |
| 2022-01-06 | 18.92 | $16.11 | 60011 |
| 2022-01-05 | 18.39 | $16.34 | 74600 |
| 2022-01-04 | 18.51 | $16.33 | 88831 |
| 2022-01-03 | 18.65 | $16.27 | 43500 |
| 2021-12-31 | 18.55 | $16.27 | 26434 |
| 2021-12-30 | 18.45 | $16.24 | 45726 |
| 2021-12-29 | 18.35 | $16.28 | 45900 |
| 2021-12-28 | 18.53 | $16.14 | 130500 |
| 2021-12-27 | 18.59 | $15.94 | 103820 |
| 2021-12-23 | 18.35 | $16.12 | 62920 |
| 2021-12-22 | 18.10 | $16.20 | 63910 |
| 2021-12-21 | 18.29 | $16.06 | 86614 |
| 2021-12-20 | 18.50 | $16.24 | 97100 |
| 2021-12-17 | 18.88 | $16.02 | 73600 |
| 2021-12-16 | 19.28 | $16.10 | 50900 |
| 2021-12-15 | 19.54 | $15.91 | 88600 |
| 2021-12-14 | 19.48 | $15.78 | 266000 |
| 2021-12-13 | 19.59 | $15.46 | 162000 |
| 2021-12-10 | 19.56 | $15.49 | 110140 |
| 2021-12-09 | 19.52 | $15.71 | 179717 |
| 2021-12-08 | 19.02 | $16.03 | 124343 |
| 2021-12-07 | 18.92 | $15.72 | 185747 |
| 2021-12-06 | 18.45 | $15.59 | 103816 |
| 2021-12-03 | 17.77 | $15.59 | 102306 |
| 2021-12-02 | 17.38 | $15.66 | 165000 |
| 2021-12-01 | 16.82 | $15.28 | 101300 |
| 2021-11-30 | 15.65 | $15.55 | 204000 |
| 2021-11-29 | 14.63 | $16.15 | 120500 |
| 2021-11-26 | 14.05 | $16.33 | 45329 |
| 2021-11-24 | 13.44 | $16.55 | 37912 |
| 2021-11-23 | 13.24 | $16.97 | 34737 |
| 2021-11-22 | 13.45 | $17.04 | 56100 |
| 2021-11-19 | 13.76 | $16.83 | 61800 |
| 2021-11-18 | 13.74 | $16.97 | 84618 |
| 2021-11-17 | 13.87 | $17.07 | 28700 |
| 2021-11-16 | 14.12 | $17.43 | 30340 |
| 2021-11-15 | 14.82 | $17.36 | 52902 |
| 2021-11-12 | 15.46 | $17.42 | 37600 |
| 2021-11-11 | 16.13 | $17.56 | 23900 |
| 2021-11-10 | 16.30 | $17.29 | 41737 |
| 2021-11-09 | 16.53 | $17.31 | 23600 |
| 2021-11-08 | 16.96 | $17.55 | 19200 |
| 2021-11-05 | 16.45 | $17.55 | 41200 |
| 2021-11-04 | 16.58 | $17.36 | 62919 |
| 2021-11-03 | 16.95 | $17.00 | 29138 |
| 2021-11-02 | 17.84 | $16.91 | 20000 |
| 2021-11-01 | 18.69 | $17.14 | 44410 |
| 2021-10-29 | 19.47 | $16.88 | 36600 |
| 2021-10-28 | 20.33 | $17.17 | 27219 |
| 2021-10-27 | 21.00 | $17.16 | 99717 |
| 2021-10-26 | 21.71 | $17.22 | 64539 |
| 2021-10-25 | 22.45 | $17.07 | 66733 |
| 2021-10-22 | 22.84 | $17.21 | 22118 |
| 2021-10-21 | 22.98 | $17.02 | 29649 |
| 2021-10-20 | 23.29 | $17.03 | 52936 |
| 2021-10-19 | 23.58 | $17.03 | 39104 |
| 2021-10-18 | 23.95 | $17.35 | 54500 |
| 2021-10-15 | 24.06 | $17.55 | 43320 |
| 2021-10-14 | 23.73 | $17.30 | 47446 |
| 2021-10-13 | 23.54 | $17.12 | 78300 |
| 2021-10-12 | 23.58 | $17.23 | 43726 |
| 2021-10-11 | 23.42 | $17.29 | 56738 |
| 2021-10-08 | 23.46 | $17.34 | 27406 |
| 2021-10-07 | 23.66 | $17.50 | 54246 |
| 2021-10-06 | 23.86 | $16.64 | 45700 |
| 2021-10-05 | 25.08 | $16.57 | 44342 |
| 2021-10-04 | 26.19 | $16.50 | 91826 |
| 2021-10-01 | 27.36 | $16.62 | 51000 |
| 2021-09-30 | 28.29 | $16.52 | 46716 |
| 2021-09-29 | 29.27 | $16.55 | 48138 |
| 2021-09-28 | 30.80 | $16.70 | 26300 |
| 2021-09-27 | 32.41 | $16.90 | 62441 |
| 2021-09-24 | 33.56 | $17.15 | 39139 |
| 2021-09-23 | 34.39 | $17.10 | 37410 |
| 2021-09-22 | 35.27 | $17.02 | 62800 |
| 2021-09-21 | 36.28 | $17.24 | 44608 |
| 2021-09-20 | 37.34 | $16.95 | 47300 |
| 2021-09-17 | 38.26 | $17.08 | 43900 |
| 2021-09-16 | 38.99 | $17.22 | 33315 |
| 2021-09-15 | 39.67 | $17.00 | 29906 |
| 2021-09-14 | 40.56 | $17.06 | 74213 |
| 2021-09-13 | 41.15 | $17.35 | 27938 |
| 2021-09-10 | 41.42 | $17.16 | 19600 |
| 2021-09-09 | 41.75 | $17.44 | 17711 |
| 2021-09-08 | 41.75 | $17.36 | 67530 |
| 2021-09-07 | 41.81 | $17.39 | 25800 |
| 2021-09-03 | 41.85 | $17.35 | 31000 |
| 2021-09-02 | 41.92 | $16.63 | 27400 |
| 2021-09-01 | 42.24 | $17.12 | 105623 |
| 2021-08-31 | 42.10 | $16.78 | 30815 |
| 2021-08-30 | 42.13 | $16.72 | 39900 |
| 2021-08-27 | 42.23 | $16.79 | 45011 |
| 2021-08-26 | 42.34 | $16.75 | 30510 |
| 2021-08-25 | 42.36 | $16.75 | 16004 |
| 2021-08-24 | 42.41 | $16.98 | 34800 |
| 2021-08-23 | 42.23 | $17.20 | 31342 |
| 2021-08-20 | 41.95 | $16.86 | 134500 |
| 2021-08-19 | 41.80 | $16.78 | 67500 |
| 2021-08-18 | 41.67 | $16.53 | 238503 |
| 2021-08-17 | 41.62 | $16.04 | 91000 |
| 2021-08-16 | 41.75 | $15.94 | 62900 |
| 2021-08-13 | 41.89 | $16.23 | 37600 |
| 2021-08-12 | 41.85 | $16.25 | 32600 |
| 2021-08-11 | 41.70 | $16.34 | 98633 |
| 2021-08-10 | 41.52 | $16.22 | 92203 |
| 2021-08-09 | 41.36 | $16.19 | 33700 |
| 2021-08-06 | 41.22 | $16.17 | 27824 |
| 2021-08-05 | 41.08 | $16.24 | 27000 |
| 2021-08-04 | 40.84 | $16.29 | 32600 |
| 2021-08-03 | 40.58 | $16.42 | 37633 |
| 2021-08-02 | 40.28 | $16.55 | 52300 |
| 2021-07-30 | 39.81 | $15.92 | 30900 |
| 2021-07-29 | 39.47 | $17.36 | 18600 |
| 2021-07-28 | 38.06 | $17.41 | 31910 |
| 2021-07-27 | 36.58 | $17.21 | 71637 |
| 2021-07-26 | 35.05 | $17.43 | 31900 |
| 2021-07-23 | 33.27 | $17.61 | 27600 |
| 2021-07-22 | 31.28 | $17.52 | 21700 |
| 2021-07-21 | 29.19 | $17.51 | 35100 |
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