Is ASSA ABLOY AB (publ) (ASAZY) a Buy, Sell, or Hold?
Enter your email address below for free access to our ASSA ABLOY AB (publ) (ASAZY) research center and poll results.
OTC : ASAZY
ASSA ABLOY AB (publ) — Technical Indicators
$17.8 USD
$0.25 (1.42%)
- Volume
- 26.16K
- Average Volume
- 481.94K
- Market Capitalization
- $39.54B
- P/E Ratio
- 23.58
- Dividend Yield
- 1.77%
- Price Target
- Year High
- $21.98
- Year Low
- $16.34
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.42
- Current Ratio
- $1.01
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
17.44
2026-07-24
Close Price
$17.80
Vol: 246800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.33
Average
14.40
Maximum
21.22
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.44 | $17.80 | 246800 |
| 2026-07-23 | 17.43 | $17.55 | 362500 |
| 2026-07-22 | 17.42 | $17.66 | 113046 |
| 2026-07-21 | 17.38 | $17.48 | 203000 |
| 2026-07-20 | 17.38 | $17.52 | 228930 |
| 2026-07-17 | 17.40 | $17.97 | 228130 |
| 2026-07-16 | 17.38 | $17.15 | 1.5M |
| 2026-07-15 | 17.44 | $17.14 | 1.9M |
| 2026-07-14 | 17.47 | $16.89 | 971800 |
| 2026-07-13 | 17.51 | $16.95 | 451531 |
| 2026-07-10 | 17.54 | $17.31 | 352038 |
| 2026-07-09 | 17.53 | $17.17 | 303600 |
| 2026-07-08 | 17.55 | $17.25 | 2.2M |
| 2026-07-07 | 17.54 | $17.50 | 205131 |
| 2026-07-06 | 17.52 | $17.67 | 200734 |
| 2026-07-02 | 17.51 | $17.68 | 143239 |
| 2026-07-01 | 17.49 | $17.59 | 187600 |
| 2026-06-30 | 17.49 | $17.62 | 212047 |
| 2026-06-29 | 17.49 | $17.58 | 939800 |
| 2026-06-26 | 17.51 | $17.39 | 1.5M |
| 2026-06-25 | 17.52 | $17.49 | 1.0M |
| 2026-06-24 | 17.56 | $17.36 | 1.1M |
| 2026-06-23 | 17.58 | $16.85 | 971700 |
| 2026-06-22 | 17.64 | $17.47 | 899100 |
| 2026-06-18 | 17.67 | $17.89 | 728000 |
| 2026-06-17 | 17.68 | $17.73 | 1.1M |
| 2026-06-16 | 17.68 | $18.17 | 797500 |
| 2026-06-15 | 17.67 | $17.93 | 477600 |
| 2026-06-12 | 17.66 | $17.58 | 377428 |
| 2026-06-11 | 17.69 | $17.48 | 1.3M |
| 2026-06-10 | 17.74 | $17.21 | 727025 |
| 2026-06-09 | 17.80 | $17.47 | 605400 |
| 2026-06-08 | 17.87 | $17.11 | 679636 |
| 2026-06-05 | 17.97 | $17.07 | 299700 |
| 2026-06-04 | 18.08 | $17.47 | 237100 |
| 2026-06-03 | 18.19 | $17.31 | 153600 |
| 2026-06-02 | 18.27 | $17.64 | 373000 |
| 2026-06-01 | 18.33 | $17.61 | 242737 |
| 2026-05-29 | 18.40 | $17.88 | 238911 |
| 2026-05-28 | 18.47 | $17.73 | 300500 |
| 2026-05-27 | 18.53 | $18.20 | 319541 |
| 2026-05-26 | 18.61 | $17.85 | 231506 |
| 2026-05-22 | 18.72 | $17.94 | 197404 |
| 2026-05-21 | 18.83 | $18.13 | 144436 |
| 2026-05-20 | 18.92 | $18.07 | 160300 |
| 2026-05-19 | 19.02 | $17.70 | 257400 |
| 2026-05-18 | 19.14 | $17.96 | 375700 |
| 2026-05-15 | 19.27 | $17.77 | 351600 |
| 2026-05-14 | 19.41 | $18.27 | 212000 |
| 2026-05-13 | 19.49 | $18.33 | 220500 |
| 2026-05-12 | 19.57 | $18.58 | 157210 |
| 2026-05-11 | 19.64 | $18.68 | 191600 |
| 2026-05-08 | 19.70 | $19.29 | 115900 |
| 2026-05-07 | 19.71 | $19.20 | 142733 |
| 2026-05-06 | 19.74 | $19.64 | 186804 |
| 2026-05-05 | 19.73 | $18.90 | 143600 |
| 2026-05-04 | 19.70 | $18.80 | 185001 |
| 2026-05-01 | 19.69 | $19.16 | 164223 |
| 2026-04-30 | 19.65 | $19.15 | 240527 |
| 2026-04-29 | 19.61 | $19.05 | 142143 |
| 2026-04-28 | 19.55 | $19.64 | 202700 |
| 2026-04-27 | 19.44 | $20.11 | 386000 |
| 2026-04-24 | 19.30 | $20.09 | 132700 |
| 2026-04-23 | 19.17 | $19.91 | 301534 |
| 2026-04-22 | 19.07 | $20.09 | 221100 |
| 2026-04-21 | 18.95 | $20.19 | 194000 |
| 2026-04-20 | 18.82 | $20.49 | 176300 |
| 2026-04-17 | 18.64 | $20.65 | 140400 |
| 2026-04-16 | 18.48 | $19.89 | 247628 |
| 2026-04-15 | 18.38 | $19.82 | 238803 |
| 2026-04-14 | 18.32 | $20.01 | 155100 |
| 2026-04-13 | 18.24 | $19.84 | 183600 |
| 2026-04-10 | 18.15 | $19.61 | 137845 |
| 2026-04-09 | 18.10 | $19.66 | 269000 |
| 2026-04-08 | 18.07 | $19.55 | 242900 |
| 2026-04-07 | 18.05 | $18.33 | 246000 |
| 2026-04-06 | 18.10 | $18.49 | 230300 |
| 2026-04-02 | 18.16 | $18.49 | 414048 |
| 2026-04-01 | 18.22 | $18.24 | 249841 |
| 2026-03-31 | 18.33 | $17.95 | 241513 |
| 2026-03-30 | 18.47 | $17.32 | 382139 |
| 2026-03-27 | 18.65 | $17.30 | 302446 |
| 2026-03-26 | 18.84 | $17.55 | 279800 |
| 2026-03-25 | 19.02 | $17.97 | 294529 |
| 2026-03-24 | 19.17 | $17.56 | 309700 |
| 2026-03-23 | 19.36 | $17.64 | 372000 |
| 2026-03-20 | 19.53 | $16.97 | 293500 |
| 2026-03-19 | 19.74 | $17.35 | 218500 |
| 2026-03-18 | 19.91 | $17.98 | 177809 |
| 2026-03-17 | 20.05 | $18.53 | 216400 |
| 2026-03-16 | 20.17 | $18.40 | 542324 |
| 2026-03-13 | 20.32 | $18.01 | 330200 |
| 2026-03-12 | 20.49 | $18.66 | 235308 |
| 2026-03-11 | 20.65 | $19.12 | 270500 |
| 2026-03-10 | 20.78 | $19.12 | 269209 |
| 2026-03-09 | 20.92 | $19.34 | 213004 |
| 2026-03-06 | 21.05 | $19.64 | 290425 |
| 2026-03-05 | 21.14 | $19.81 | 147400 |
| 2026-03-04 | 21.20 | $20.44 | 219500 |
| 2026-03-03 | 21.22 | $20.59 | 206338 |
| 2026-03-02 | 21.20 | $20.92 | 107600 |
| 2026-02-27 | 21.17 | $21.23 | 183500 |
| 2026-02-26 | 21.13 | $21.13 | 164200 |
| 2026-02-25 | 21.09 | $21.01 | 145300 |
| 2026-02-24 | 21.06 | $21.34 | 170000 |
| 2026-02-23 | 21.00 | $20.98 | 129534 |
| 2026-02-20 | 20.97 | $21.14 | 179400 |
| 2026-02-19 | 20.93 | $20.78 | 266200 |
| 2026-02-18 | 20.89 | $20.73 | 1.0M |
| 2026-02-17 | 20.84 | $21.02 | 296400 |
| 2026-02-13 | 20.80 | $21.32 | 182500 |
| 2026-02-12 | 20.73 | $21.41 | 173729 |
| 2026-02-11 | 20.63 | $21.83 | 151400 |
| 2026-02-10 | 20.52 | $21.82 | 162300 |
| 2026-02-09 | 20.42 | $21.94 | 522805 |
| 2026-02-06 | 20.32 | $21.94 | 213200 |
| 2026-02-05 | 20.19 | $21.35 | 160719 |
| 2026-02-04 | 20.10 | $21.13 | 148124 |
| 2026-02-03 | 20.01 | $20.73 | 126300 |
| 2026-02-02 | 19.94 | $20.32 | 119403 |
| 2026-01-30 | 19.89 | $20.16 | 134200 |
| 2026-01-29 | 19.85 | $20.56 | 126800 |
| 2026-01-28 | 19.79 | $20.19 | 125335 |
| 2026-01-27 | 19.75 | $20.51 | 150700 |
| 2026-01-26 | 19.70 | $20.13 | 125900 |
| 2026-01-23 | 19.66 | $20.40 | 205700 |
| 2026-01-22 | 19.60 | $20.26 | 149600 |
| 2026-01-21 | 19.55 | $20.07 | 668303 |
| 2026-01-20 | 19.50 | $19.68 | 226500 |
| 2026-01-16 | 19.47 | $20.33 | 412414 |
| 2026-01-15 | 19.39 | $19.88 | 162600 |
| 2026-01-14 | 19.36 | $19.46 | 202200 |
| 2026-01-13 | 19.36 | $19.51 | 249419 |
| 2026-01-12 | 19.34 | $19.91 | 129923 |
| 2026-01-09 | 19.32 | $19.80 | 144400 |
| 2026-01-08 | 19.28 | $19.42 | 132000 |
| 2026-01-07 | 19.25 | $19.57 | 208200 |
| 2026-01-06 | 19.22 | $19.33 | 953835 |
| 2026-01-05 | 19.21 | $19.34 | 105915 |
| 2026-01-02 | 19.19 | $19.24 | 182900 |
| 2025-12-31 | 19.18 | $19.31 | 86316 |
| 2025-12-30 | 19.15 | $19.40 | 85900 |
| 2025-12-29 | 19.12 | $19.41 | 81132 |
| 2025-12-26 | 19.10 | $19.45 | 113600 |
| 2025-12-24 | 19.07 | $19.34 | 82103 |
| 2025-12-23 | 19.03 | $19.32 | 147300 |
| 2025-12-22 | 18.99 | $19.21 | 178243 |
| 2025-12-19 | 18.94 | $19.15 | 188400 |
| 2025-12-18 | 18.87 | $19.04 | 179200 |
| 2025-12-17 | 18.82 | $18.80 | 238700 |
| 2025-12-16 | 18.79 | $19.27 | 155209 |
| 2025-12-15 | 18.74 | $19.30 | 211329 |
| 2025-12-12 | 18.72 | $19.24 | 111112 |
| 2025-12-11 | 18.70 | $19.36 | 231100 |
| 2025-12-10 | 18.69 | $19.05 | 205204 |
| 2025-12-09 | 18.68 | $18.80 | 150000 |
| 2025-12-08 | 18.67 | $18.98 | 140532 |
| 2025-12-05 | 18.66 | $19.15 | 118239 |
| 2025-12-04 | 18.64 | $19.02 | 128018 |
| 2025-12-03 | 18.62 | $18.97 | 109706 |
| 2025-12-02 | 18.59 | $18.76 | 111842 |
| 2025-12-01 | 18.60 | $18.82 | 246500 |
| 2025-11-28 | 18.60 | $18.99 | 100514 |
| 2025-11-26 | 18.60 | $18.75 | 108022 |
| 2025-11-25 | 18.62 | $18.63 | 197244 |
| 2025-11-24 | 18.66 | $18.41 | 126900 |
| 2025-11-21 | 18.70 | $18.25 | 208300 |
| 2025-11-20 | 18.75 | $17.82 | 173600 |
| 2025-11-19 | 18.82 | $18.10 | 190000 |
| 2025-11-18 | 18.87 | $18.09 | 134300 |
| 2025-11-17 | 18.92 | $18.40 | 122900 |
| 2025-11-14 | 18.91 | $18.76 | 302938 |
| 2025-11-13 | 18.88 | $18.88 | 145903 |
| 2025-11-12 | 18.84 | $19.12 | 113928 |
| 2025-11-11 | 18.77 | $18.93 | 146200 |
| 2025-11-10 | 18.70 | $18.55 | 114706 |
| 2025-11-07 | 18.64 | $18.83 | 100000 |
| 2025-11-06 | 18.56 | $18.69 | 158800 |
| 2025-11-05 | 18.50 | $18.59 | 319732 |
| 2025-11-04 | 18.45 | $18.52 | 136300 |
| 2025-11-03 | 18.40 | $18.91 | 124103 |
| 2025-10-31 | 18.34 | $18.82 | 131400 |
| 2025-10-30 | 18.28 | $18.98 | 101229 |
| 2025-10-29 | 18.21 | $19.17 | 153500 |
| 2025-10-28 | 18.11 | $19.29 | 88424 |
| 2025-10-27 | 18.01 | $19.31 | 115508 |
| 2025-10-24 | 17.90 | $19.22 | 144630 |
| 2025-10-23 | 17.80 | $19.25 | 91200 |
| 2025-10-22 | 17.68 | $19.04 | 127526 |
| 2025-10-21 | 17.58 | $19.16 | 584847 |
| 2025-10-20 | 17.49 | $18.19 | 81400 |
| 2025-10-17 | 17.45 | $18.15 | 134122 |
| 2025-10-16 | 17.42 | $18.15 | 130512 |
| 2025-10-15 | 17.39 | $17.74 | 96808 |
| 2025-10-14 | 17.40 | $17.39 | 102500 |
| 2025-10-13 | 17.44 | $17.42 | 107200 |
| 2025-10-10 | 17.48 | $17.27 | 197600 |
| 2025-10-09 | 17.53 | $17.40 | 209700 |
| 2025-10-08 | 17.57 | $17.59 | 115800 |
| 2025-10-07 | 17.60 | $17.55 | 74712 |
| 2025-10-06 | 17.62 | $17.65 | 78124 |
| 2025-10-03 | 17.66 | $17.70 | 100341 |
| 2025-10-02 | 17.68 | $17.49 | 94547 |
| 2025-10-01 | 17.69 | $17.22 | 196300 |
| 2025-09-30 | 17.70 | $17.33 | 160400 |
| 2025-09-29 | 17.70 | $17.14 | 130700 |
| 2025-09-26 | 17.73 | $17.10 | 194900 |
| 2025-09-25 | 17.75 | $16.82 | 134600 |
| 2025-09-24 | 17.79 | $17.05 | 107319 |
| 2025-09-23 | 17.81 | $17.49 | 198900 |
| 2025-09-22 | 17.81 | $17.39 | 163447 |
| 2025-09-19 | 17.84 | $17.46 | 227326 |
| 2025-09-18 | 17.83 | $17.63 | 95142 |
| 2025-09-17 | 17.83 | $17.93 | 111907 |
| 2025-09-16 | 17.81 | $18.10 | 90835 |
| 2025-09-15 | 17.77 | $18.32 | 158400 |
| 2025-09-12 | 17.73 | $18.18 | 111922 |
| 2025-09-11 | 17.69 | $18.27 | 198800 |
| 2025-09-10 | 17.63 | $18.14 | 100936 |
| 2025-09-09 | 17.59 | $18.08 | 92900 |
| 2025-09-08 | 17.53 | $18.30 | 96148 |
| 2025-09-05 | 17.47 | $18.19 | 145042 |
| 2025-09-04 | 17.42 | $17.70 | 81002 |
| 2025-09-03 | 17.36 | $17.43 | 129219 |
| 2025-09-02 | 17.32 | $17.34 | 116900 |
| 2025-08-29 | 17.29 | $17.60 | 118703 |
| 2025-08-28 | 17.23 | $17.66 | 102700 |
| 2025-08-27 | 17.17 | $17.51 | 106800 |
| 2025-08-26 | 17.12 | $17.56 | 84200 |
| 2025-08-25 | 17.08 | $17.46 | 276648 |
| 2025-08-22 | 17.05 | $17.87 | 197112 |
| 2025-08-21 | 17.01 | $17.40 | 114341 |
| 2025-08-20 | 16.98 | $17.53 | 171316 |
| 2025-08-19 | 16.96 | $17.58 | 177133 |
| 2025-08-18 | 16.91 | $17.36 | 337700 |
| 2025-08-15 | 16.87 | $17.36 | 90223 |
| 2025-08-14 | 16.82 | $17.36 | 110300 |
| 2025-08-13 | 16.77 | $17.26 | 127339 |
| 2025-08-12 | 16.68 | $17.27 | 113537 |
| 2025-08-11 | 16.60 | $16.88 | 196447 |
| 2025-08-08 | 16.54 | $17.12 | 317200 |
| 2025-08-07 | 16.47 | $17.06 | 194400 |
| 2025-08-06 | 16.42 | $16.68 | 370100 |
| 2025-08-05 | 16.38 | $16.61 | 275605 |
| 2025-08-04 | 16.33 | $16.60 | 435500 |
| 2025-08-01 | 16.28 | $16.46 | 131100 |
| 2025-07-31 | 16.23 | $16.46 | 212200 |
| 2025-07-30 | 16.19 | $16.57 | 191400 |
| 2025-07-29 | 16.14 | $16.77 | 111600 |
| 2025-07-28 | 16.08 | $16.76 | 87809 |
| 2025-07-25 | 16.03 | $17.04 | 166413 |
| 2025-07-24 | 15.94 | $16.89 | 97300 |
| 2025-07-23 | 15.87 | $17.03 | 603922 |
| 2025-07-22 | 15.79 | $16.57 | 167900 |
| 2025-07-21 | 15.71 | $16.55 | 174123 |
| 2025-07-18 | 15.64 | $16.43 | 215700 |
| 2025-07-17 | 15.59 | $16.39 | 122143 |
| 2025-07-16 | 15.55 | $15.54 | 119000 |
| 2025-07-15 | 15.57 | $15.51 | 98025 |
| 2025-07-14 | 15.59 | $15.66 | 115013 |
| 2025-07-11 | 15.61 | $15.81 | 86413 |
| 2025-07-10 | 15.62 | $16.08 | 146717 |
| 2025-07-09 | 15.63 | $15.80 | 197532 |
| 2025-07-08 | 15.64 | $15.73 | 108213 |
| 2025-07-07 | 15.66 | $15.55 | 166100 |
| 2025-07-03 | 15.69 | $15.54 | 127536 |
| 2025-07-02 | 15.70 | $15.65 | 158122 |
| 2025-07-01 | 15.70 | $15.57 | 154041 |
| 2025-06-30 | 15.71 | $15.55 | 167413 |
| 2025-06-27 | 15.72 | $15.69 | 270502 |
| 2025-06-26 | 15.73 | $15.31 | 124800 |
| 2025-06-25 | 15.75 | $15.38 | 232743 |
| 2025-06-24 | 15.77 | $15.44 | 117645 |
| 2025-06-23 | 15.79 | $15.03 | 154936 |
| 2025-06-20 | 15.82 | $15.20 | 162500 |
| 2025-06-18 | 15.85 | $15.39 | 135700 |
| 2025-06-17 | 15.89 | $15.59 | 180405 |
| 2025-06-16 | 15.92 | $15.97 | 278200 |
| 2025-06-13 | 15.92 | $15.85 | 115500 |
| 2025-06-12 | 15.92 | $16.10 | 337700 |
| 2025-06-11 | 15.90 | $16.04 | 97323 |
| 2025-06-10 | 15.90 | $16.13 | 220500 |
| 2025-06-09 | 15.88 | $16.02 | 235713 |
| 2025-06-06 | 15.85 | $16.12 | 437224 |
| 2025-06-05 | 15.82 | $16.17 | 264143 |
| 2025-06-04 | 15.79 | $15.87 | 166700 |
| 2025-06-03 | 15.76 | $15.53 | 177922 |
| 2025-06-02 | 15.78 | $15.74 | 717125 |
| 2025-05-30 | 15.76 | $15.82 | 1.9M |
| 2025-05-29 | 15.72 | $15.83 | 156625 |
| 2025-05-28 | 15.68 | $15.68 | 225200 |
| 2025-05-27 | 15.64 | $15.92 | 1.4M |
| 2025-05-23 | 15.60 | $15.74 | 936313 |
| 2025-05-22 | 15.57 | $15.65 | 210000 |
| 2025-05-21 | 15.53 | $15.91 | 137000 |
| 2025-05-20 | 15.46 | $16.16 | 167006 |
| 2025-05-19 | 15.37 | $16.11 | 349800 |
| 2025-05-16 | 15.27 | $15.97 | 89226 |
| 2025-05-15 | 15.20 | $15.91 | 195900 |
| 2025-05-14 | 15.11 | $15.73 | 102600 |
| 2025-05-13 | 15.04 | $15.98 | 129334 |
| 2025-05-12 | 14.95 | $15.78 | 261940 |
| 2025-05-09 | 14.87 | $15.41 | 147400 |
| 2025-05-08 | 14.79 | $15.51 | 135100 |
| 2025-05-07 | 14.72 | $15.47 | 117000 |
| 2025-05-06 | 14.59 | $15.37 | 76900 |
| 2025-05-05 | 14.47 | $15.86 | 170004 |
| 2025-05-02 | 14.35 | $15.48 | 120700 |
| 2025-05-01 | 14.29 | $14.95 | 157400 |
| 2025-04-30 | 14.29 | $15.00 | 140800 |
| 2025-04-29 | 14.28 | $14.94 | 129926 |
| 2025-04-28 | 14.29 | $15.10 | 141500 |
| 2025-04-25 | 14.28 | $15.02 | 143300 |
| 2025-04-24 | 14.27 | $14.91 | 166500 |
| 2025-04-23 | 14.26 | $14.55 | 268900 |
| 2025-04-22 | 14.28 | $14.37 | 229023 |
| 2025-04-21 | 14.32 | $14.18 | 162000 |
| 2025-04-17 | 14.36 | $14.40 | 240100 |
| 2025-04-16 | 14.40 | $14.23 | 232718 |
| 2025-04-15 | 14.46 | $14.27 | 241100 |
| 2025-04-14 | 14.52 | $14.11 | 360024 |
| 2025-04-11 | 14.58 | $14.21 | 449500 |
| 2025-04-10 | 14.66 | $13.78 | 337229 |
| 2025-04-09 | 14.75 | $14.18 | 795002 |
| 2025-04-08 | 14.84 | $12.90 | 714549 |
| 2025-04-07 | 15.01 | $12.98 | 602537 |
| 2025-04-04 | 15.18 | $13.44 | 296700 |
| 2025-04-03 | 15.35 | $14.31 | 291012 |
| 2025-04-02 | 15.46 | $14.94 | 446423 |
| 2025-04-01 | 15.52 | $14.84 | 309300 |
| 2025-03-31 | 15.55 | $14.98 | 291739 |
| 2025-03-28 | 15.57 | $14.93 | 119120 |
| 2025-03-27 | 15.59 | $14.82 | 213000 |
| 2025-03-26 | 15.61 | $14.76 | 122700 |
| 2025-03-25 | 15.65 | $15.06 | 95441 |
| 2025-03-24 | 15.68 | $15.07 | 107300 |
| 2025-03-21 | 15.69 | $15.05 | 142100 |
| 2025-03-20 | 15.70 | $15.15 | 117416 |
| 2025-03-19 | 15.72 | $15.48 | 94441 |
| 2025-03-18 | 15.69 | $15.39 | 82206 |
| 2025-03-17 | 15.70 | $15.38 | 92830 |
| 2025-03-14 | 15.70 | $15.70 | 86000 |
| 2025-03-13 | 15.68 | $15.69 | 75700 |
| 2025-03-12 | 15.65 | $15.98 | 231046 |
| 2025-03-11 | 15.62 | $16.25 | 217237 |
| 2025-03-10 | 15.55 | $16.40 | 129700 |
| 2025-03-07 | 15.47 | $16.85 | 120711 |
| 2025-03-06 | 15.39 | $16.39 | 230000 |
| 2025-03-05 | 15.33 | $16.23 | 90919 |
| 2025-03-04 | 15.27 | $15.37 | 94000 |
| 2025-03-03 | 15.25 | $15.48 | 224600 |
| 2025-02-28 | 15.24 | $15.28 | 124917 |
| 2025-02-27 | 15.24 | $15.25 | 134300 |
| 2025-02-26 | 15.24 | $15.62 | 111900 |
| 2025-02-25 | 15.22 | $15.55 | 105200 |
| 2025-02-24 | 15.21 | $15.30 | 88400 |
| 2025-02-21 | 15.21 | $15.31 | 92900 |
| 2025-02-20 | 15.21 | $15.41 | 68134 |
| 2025-02-19 | 15.20 | $15.05 | 90445 |
| 2025-02-18 | 15.21 | $15.50 | 74322 |
| 2025-02-14 | 15.18 | $15.37 | 78800 |
| 2025-02-13 | 15.15 | $15.29 | 69000 |
| 2025-02-12 | 15.11 | $15.16 | 80900 |
| 2025-02-11 | 15.05 | $15.30 | 90000 |
| 2025-02-10 | 14.99 | $14.94 | 103931 |
| 2025-02-07 | 14.95 | $14.84 | 126520 |
| 2025-02-06 | 14.93 | $15.19 | 79030 |
| 2025-02-05 | 14.90 | $15.12 | 75900 |
| 2025-02-04 | 14.89 | $15.13 | 91821 |
| 2025-02-03 | 14.86 | $14.83 | 102900 |
| 2025-01-31 | 14.85 | $15.26 | 119718 |
| 2025-01-30 | 14.82 | $15.38 | 136532 |
| 2025-01-29 | 14.79 | $15.21 | 92925 |
| 2025-01-28 | 14.77 | $15.28 | 80600 |
| 2025-01-27 | 14.75 | $15.33 | 90800 |
| 2025-01-24 | 14.72 | $15.38 | 173835 |
| 2025-01-23 | 14.70 | $15.26 | 89806 |
| 2025-01-22 | 14.67 | $15.22 | 129809 |
| 2025-01-21 | 14.64 | $15.26 | 154100 |
| 2025-01-17 | 14.63 | $14.86 | 116900 |
| 2025-01-16 | 14.66 | $14.68 | 120800 |
| 2025-01-15 | 14.70 | $14.53 | 141600 |
| 2025-01-14 | 14.75 | $14.02 | 283528 |
| 2025-01-13 | 14.83 | $14.04 | 210340 |
| 2025-01-10 | 14.91 | $14.25 | 208340 |
| 2025-01-08 | 14.97 | $14.44 | 134023 |
| 2025-01-07 | 15.03 | $14.50 | 246800 |
| 2025-01-06 | 15.09 | $14.90 | 175700 |
| 2025-01-03 | 15.14 | $14.66 | 187800 |
| 2025-01-02 | 15.19 | $14.58 | 107147 |
| 2024-12-31 | 15.24 | $14.65 | 119900 |
| 2024-12-30 | 15.27 | $14.76 | 123300 |
| 2024-12-27 | 15.30 | $14.84 | 81600 |
| 2024-12-26 | 15.30 | $14.86 | 128300 |
| 2024-12-24 | 15.30 | $14.77 | 103000 |
| 2024-12-23 | 15.31 | $14.82 | 196900 |
| 2024-12-20 | 15.32 | $14.70 | 235400 |
| 2024-12-19 | 15.32 | $14.70 | 166500 |
| 2024-12-18 | 15.33 | $15.10 | 136200 |
| 2024-12-17 | 15.31 | $15.37 | 144800 |
| 2024-12-16 | 15.29 | $15.56 | 148700 |
| 2024-12-13 | 15.24 | $15.50 | 88903 |
| 2024-12-12 | 15.22 | $15.55 | 82825 |
| 2024-12-11 | 15.18 | $15.61 | 78749 |
| 2024-12-10 | 15.14 | $15.43 | 124803 |
| 2024-12-09 | 15.15 | $15.67 | 83917 |
| 2024-12-06 | 15.14 | $15.79 | 70437 |
| 2024-12-05 | 15.13 | $15.78 | 90800 |
| 2024-12-04 | 15.12 | $15.75 | 87330 |
| 2024-12-03 | 15.12 | $15.50 | 107533 |
| 2024-12-02 | 15.13 | $15.36 | 115400 |
| 2024-11-29 | 15.14 | $15.35 | 72500 |
| 2024-11-27 | 15.15 | $14.92 | 91900 |
| 2024-11-26 | 15.18 | $14.80 | 110900 |
| 2024-11-25 | 15.23 | $14.97 | 129100 |
| 2024-11-22 | 15.28 | $15.00 | 80916 |
| 2024-11-21 | 15.32 | $14.76 | 123700 |
| 2024-11-20 | 15.36 | $14.80 | 93800 |
| 2024-11-19 | 15.41 | $14.82 | 107800 |
| 2024-11-18 | 15.46 | $14.79 | 140600 |
| 2024-11-15 | 15.52 | $14.74 | 225114 |
| 2024-11-14 | 15.59 | $14.92 | 96600 |
| 2024-11-13 | 15.65 | $14.81 | 327300 |
| 2024-11-12 | 15.71 | $14.90 | 79042 |
| 2024-11-11 | 15.77 | $15.54 | 79800 |
| 2024-11-08 | 15.80 | $15.42 | 80700 |
| 2024-11-07 | 15.84 | $15.76 | 66700 |
| 2024-11-06 | 15.85 | $15.46 | 94600 |
| 2024-11-05 | 15.88 | $15.79 | 59600 |
| 2024-11-04 | 15.90 | $15.67 | 109900 |
| 2024-11-01 | 15.93 | $15.52 | 64823 |
| 2024-10-31 | 15.96 | $15.58 | 123900 |
| 2024-10-30 | 16.00 | $15.64 | 208500 |
| 2024-10-29 | 16.05 | $15.79 | 110635 |
| 2024-10-28 | 16.09 | $15.98 | 76835 |
| 2024-10-25 | 16.13 | $15.67 | 49200 |
| 2024-10-24 | 16.19 | $15.69 | 56900 |
| 2024-10-23 | 16.26 | $15.63 | 63300 |
| 2024-10-22 | 16.31 | $15.93 | 62100 |
| 2024-10-21 | 16.36 | $15.97 | 45331 |
| 2024-10-18 | 16.39 | $16.10 | 45241 |
| 2024-10-17 | 16.41 | $16.08 | 74300 |
| 2024-10-16 | 16.44 | $16.08 | 49640 |
| 2024-10-15 | 16.44 | $16.10 | 39803 |
| 2024-10-14 | 16.46 | $16.18 | 50038 |
| 2024-10-11 | 16.45 | $16.10 | 63300 |
| 2024-10-10 | 16.45 | $16.02 | 47715 |
| 2024-10-09 | 16.43 | $16.17 | 84800 |
| 2024-10-08 | 16.40 | $16.14 | 115800 |
| 2024-10-07 | 16.36 | $16.15 | 227332 |
| 2024-10-04 | 16.33 | $16.23 | 57500 |
| 2024-10-03 | 16.29 | $16.39 | 40700 |
| 2024-10-02 | 16.26 | $16.63 | 49000 |
| 2024-10-01 | 16.22 | $16.60 | 48505 |
| 2024-09-30 | 16.19 | $16.81 | 44200 |
| 2024-09-27 | 16.16 | $16.81 | 45103 |
| 2024-09-26 | 16.12 | $17.01 | 147013 |
| 2024-09-25 | 16.05 | $16.78 | 118900 |
| 2024-09-24 | 16.00 | $16.77 | 55200 |
| 2024-09-23 | 15.94 | $16.67 | 46200 |
| 2024-09-20 | 15.89 | $16.55 | 56200 |
| 2024-09-19 | 15.83 | $16.59 | 63000 |
| 2024-09-18 | 15.77 | $16.19 | 144400 |
| 2024-09-17 | 15.72 | $16.32 | 79915 |
| 2024-09-16 | 15.66 | $16.14 | 69937 |
| 2024-09-13 | 15.59 | $15.97 | 131612 |
| 2024-09-12 | 15.53 | $15.75 | 118907 |
| 2024-09-11 | 15.48 | $15.48 | 69225 |
| 2024-09-10 | 15.45 | $15.43 | 119330 |
| 2024-09-09 | 15.40 | $15.53 | 105400 |
| 2024-09-06 | 15.35 | $15.47 | 119300 |
| 2024-09-05 | 15.29 | $15.71 | 133947 |
| 2024-09-04 | 15.21 | $15.90 | 59918 |
| 2024-09-03 | 15.12 | $15.99 | 38944 |
| 2024-08-30 | 15.03 | $16.07 | 87543 |
| 2024-08-29 | 14.94 | $15.98 | 285100 |
| 2024-08-28 | 14.87 | $15.78 | 50100 |
| 2024-08-27 | 14.84 | $15.70 | 40902 |
| 2024-08-26 | 14.80 | $15.64 | 48710 |
| 2024-08-23 | 14.75 | $15.65 | 61600 |
| 2024-08-22 | 14.70 | $15.30 | 62600 |
| 2024-08-21 | 14.65 | $15.31 | 196239 |
| 2024-08-20 | 14.61 | $15.20 | 53400 |
| 2024-08-19 | 14.59 | $15.15 | 78800 |
| 2024-08-16 | 14.57 | $14.85 | 105808 |
| 2024-08-15 | 14.56 | $14.73 | 79929 |
| 2024-08-14 | 14.57 | $14.82 | 45000 |
| 2024-08-13 | 14.56 | $14.70 | 153008 |
| 2024-08-12 | 14.56 | $14.45 | 76833 |
| 2024-08-09 | 14.57 | $14.51 | 72800 |
| 2024-08-08 | 14.58 | $14.40 | 197929 |
| 2024-08-07 | 14.58 | $14.15 | 234032 |
| 2024-08-06 | 14.57 | $14.08 | 186700 |
| 2024-08-05 | 14.57 | $14.13 | 124045 |
| 2024-08-02 | 14.57 | $14.24 | 83400 |
| 2024-08-01 | 14.56 | $14.54 | 58747 |
| 2024-07-31 | 14.55 | $15.20 | 92200 |
| 2024-07-30 | 14.49 | $14.89 | 72600 |
| 2024-07-29 | 14.45 | $14.65 | 100300 |
| 2024-07-26 | 14.42 | $14.71 | 60713 |
| 2024-07-25 | 14.39 | $14.36 | 146800 |
| 2024-07-24 | 14.36 | $14.53 | 86600 |
| 2024-07-23 | 14.33 | $14.71 | 70713 |
| 2024-07-22 | 14.30 | $14.80 | 79603 |
| 2024-07-19 | 14.26 | $14.69 | 45700 |
| 2024-07-18 | 14.22 | $14.81 | 63130 |
| 2024-07-17 | 14.20 | $14.68 | 79810 |
| 2024-07-16 | 14.18 | $14.72 | 45039 |
| 2024-07-15 | 14.16 | $14.51 | 84327 |
| 2024-07-12 | 14.18 | $14.72 | 83400 |
| 2024-07-11 | 14.20 | $14.38 | 87800 |
| 2024-07-10 | 14.21 | $14.07 | 65528 |
| 2024-07-09 | 14.25 | $14.03 | 69100 |
| 2024-07-08 | 14.27 | $14.12 | 68000 |
| 2024-07-05 | 14.30 | $14.14 | 90700 |
| 2024-07-03 | 14.33 | $14.33 | 53636 |
| 2024-07-02 | 14.34 | $14.01 | 135021 |
| 2024-07-01 | 14.38 | $14.10 | 110900 |
| 2024-06-28 | 14.40 | $14.07 | 89200 |
| 2024-06-27 | 14.42 | $13.94 | 84200 |
| 2024-06-26 | 14.44 | $13.83 | 78706 |
| 2024-06-25 | 14.47 | $13.99 | 79547 |
| 2024-06-24 | 14.50 | $14.06 | 305300 |
| 2024-06-21 | 14.52 | $13.93 | 96901 |
| 2024-06-20 | 14.55 | $14.04 | 350740 |
| 2024-06-18 | 14.57 | $14.28 | 562600 |
| 2024-06-17 | 14.58 | $14.39 | 92800 |
| 2024-06-14 | 14.58 | $14.30 | 100700 |
| 2024-06-13 | 14.59 | $14.77 | 107500 |
| 2024-06-12 | 14.59 | $15.16 | 74324 |
| 2024-06-11 | 14.56 | $14.73 | 98826 |
| 2024-06-10 | 14.54 | $14.68 | 89604 |
| 2024-06-07 | 14.53 | $14.59 | 70042 |
| 2024-06-06 | 14.51 | $14.73 | 119115 |
| 2024-06-05 | 14.47 | $14.71 | 444200 |
| 2024-06-04 | 14.43 | $14.54 | 81300 |
| 2024-06-03 | 14.40 | $14.69 | 61247 |
| 2024-05-31 | 14.35 | $14.62 | 84700 |
| 2024-05-30 | 14.30 | $14.41 | 70600 |
| 2024-05-29 | 14.24 | $14.27 | 56408 |
| 2024-05-28 | 14.18 | $14.56 | 69800 |
| 2024-05-24 | 14.14 | $14.63 | 64505 |
| 2024-05-23 | 14.09 | $14.44 | 67300 |
| 2024-05-22 | 14.04 | $14.44 | 76800 |
| 2024-05-21 | 14.00 | $14.45 | 58045 |
| 2024-05-20 | 14.00 | $14.46 | 60900 |
| 2024-05-17 | 13.98 | $14.37 | 94511 |
| 2024-05-16 | 13.95 | $14.52 | 88112 |
| 2024-05-15 | 13.92 | $14.79 | 55900 |
| 2024-05-14 | 13.87 | $14.48 | 115700 |
| 2024-05-13 | 13.85 | $14.45 | 78502 |
| 2024-05-10 | 13.83 | $14.49 | 70200 |
| 2024-05-09 | 13.80 | $14.11 | 230700 |
| 2024-05-08 | 13.81 | $13.97 | 551600 |
| 2024-05-07 | 13.83 | $13.99 | 170032 |
| 2024-05-06 | 13.84 | $13.82 | 107000 |
| 2024-05-03 | 13.87 | $13.74 | 91900 |
| 2024-05-02 | 13.90 | $13.51 | 121011 |
| 2024-05-01 | 13.95 | $13.23 | 76500 |
| 2024-04-30 | 14.00 | $13.21 | 84200 |
| 2024-04-29 | 14.05 | $13.63 | 167200 |
| 2024-04-26 | 14.08 | $13.64 | 611300 |
| 2024-04-25 | 14.11 | $13.46 | 305400 |
| 2024-04-24 | 14.17 | $13.74 | 82400 |
| 2024-04-23 | 14.22 | $14.38 | 155112 |
| 2024-04-22 | 14.23 | $14.01 | 71100 |
| 2024-04-19 | 14.27 | $13.87 | 74445 |
| 2024-04-18 | 14.32 | $13.80 | 77612 |
| 2024-04-17 | 14.38 | $13.96 | 72728 |
| 2024-04-16 | 14.41 | $13.97 | 95747 |
| 2024-04-15 | 14.43 | $14.06 | 114200 |
| 2024-04-12 | 14.47 | $13.94 | 121529 |
| 2024-04-11 | 14.51 | $14.34 | 86639 |
| 2024-04-10 | 14.54 | $14.21 | 74100 |
| 2024-04-09 | 14.58 | $14.36 | 66900 |
| 2024-04-08 | 14.59 | $14.41 | 54700 |
| 2024-04-05 | 14.61 | $14.34 | 215833 |
| 2024-04-04 | 14.62 | $14.34 | 119535 |
| 2024-04-03 | 14.62 | $14.32 | 59811 |
| 2024-04-02 | 14.61 | $14.17 | 55300 |
| 2024-04-01 | 14.61 | $14.23 | 78500 |
| 2024-03-28 | 14.61 | $14.36 | 110200 |
| 2024-03-27 | 14.60 | $14.56 | 102717 |
| 2024-03-26 | 14.58 | $14.75 | 87533 |
| 2024-03-25 | 14.55 | $14.64 | 140532 |
| 2024-03-22 | 14.53 | $14.79 | 89600 |
| 2024-03-21 | 14.50 | $14.93 | 79500 |
| 2024-03-20 | 14.47 | $14.92 | 66500 |
| 2024-03-19 | 14.42 | $14.57 | 75000 |
| 2024-03-18 | 14.40 | $14.32 | 101800 |
| 2024-03-15 | 14.37 | $14.81 | 79017 |
| 2024-03-14 | 14.31 | $14.77 | 66500 |
| 2024-03-13 | 14.25 | $14.98 | 340800 |
| 2024-03-12 | 14.16 | $14.95 | 100693 |
| 2024-03-11 | 14.10 | $14.66 | 116100 |
| 2024-03-08 | 14.04 | $14.73 | 62013 |
| 2024-03-07 | 13.99 | $14.51 | 75700 |
| 2024-03-06 | 13.94 | $14.33 | 120700 |
| 2024-03-05 | 13.91 | $14.20 | 58810 |
| 2024-03-04 | 13.87 | $14.19 | 55436 |
| 2024-03-01 | 13.84 | $14.27 | 63123 |
| 2024-02-29 | 13.82 | $14.19 | 55900 |
| 2024-02-28 | 13.80 | $14.17 | 49900 |
| 2024-02-27 | 13.78 | $14.16 | 67728 |
| 2024-02-26 | 13.75 | $14.18 | 47000 |
| 2024-02-23 | 13.72 | $14.25 | 50800 |
| 2024-02-22 | 13.70 | $14.19 | 67110 |
| 2024-02-21 | 13.66 | $14.06 | 98000 |
| 2024-02-20 | 13.64 | $14.10 | 139600 |
| 2024-02-16 | 13.62 | $13.65 | 63500 |
| 2024-02-15 | 13.62 | $13.72 | 103100 |
| 2024-02-14 | 13.61 | $13.47 | 89802 |
| 2024-02-13 | 13.61 | $13.27 | 120000 |
| 2024-02-12 | 13.61 | $13.69 | 68400 |
| 2024-02-09 | 13.62 | $13.56 | 85300 |
| 2024-02-08 | 13.63 | $13.60 | 58808 |
| 2024-02-07 | 13.64 | $13.59 | 80145 |
| 2024-02-06 | 13.65 | $13.63 | 71900 |
| 2024-02-05 | 13.66 | $13.45 | 130532 |
| 2024-02-02 | 13.67 | $13.66 | 50700 |
| 2024-02-01 | 13.67 | $13.83 | 71514 |
| 2024-01-31 | 13.65 | $13.68 | 86000 |
| 2024-01-30 | 13.67 | $13.77 | 89000 |
| 2024-01-29 | 13.70 | $13.69 | 83100 |
| 2024-01-26 | 13.74 | $13.61 | 59200 |
| 2024-01-25 | 13.79 | $13.70 | 83500 |
| 2024-01-24 | 13.83 | $13.54 | 1.9M |
| 2024-01-23 | 13.87 | $13.55 | 1.4M |
| 2024-01-22 | 13.90 | $13.73 | 435131 |
| 2024-01-19 | 13.92 | $13.58 | 69003 |
| 2024-01-18 | 13.94 | $13.55 | 76734 |
| 2024-01-17 | 13.95 | $13.42 | 97100 |
| 2024-01-16 | 13.97 | $13.45 | 106000 |
| 2024-01-12 | 13.98 | $13.84 | 61000 |
| 2024-01-11 | 13.96 | $13.75 | 110148 |
| 2024-01-10 | 13.93 | $13.81 | 51838 |
| 2024-01-09 | 13.90 | $13.73 | 52800 |
| 2024-01-08 | 13.87 | $13.84 | 97900 |
| 2024-01-05 | 13.83 | $13.59 | 65400 |
| 2024-01-04 | 13.80 | $13.68 | 73200 |
| 2024-01-03 | 13.76 | $13.54 | 79400 |
| 2024-01-02 | 13.72 | $14.07 | 118400 |
| 2023-12-29 | 13.67 | $14.38 | 104700 |
| 2023-12-28 | 13.59 | $14.42 | 222420 |
| 2023-12-27 | 13.52 | $14.60 | 64540 |
| 2023-12-26 | 13.43 | $14.47 | 61900 |
| 2023-12-22 | 13.35 | $14.34 | 57836 |
| 2023-12-21 | 13.27 | $14.27 | 135500 |
| 2023-12-20 | 13.18 | $14.08 | 138913 |
| 2023-12-19 | 13.11 | $13.92 | 72100 |
| 2023-12-18 | 13.04 | $13.81 | 92628 |
| 2023-12-15 | 12.98 | $13.82 | 87727 |
| 2023-12-14 | 12.90 | $13.71 | 118126 |
| 2023-12-13 | 12.83 | $13.27 | 114108 |
| 2023-12-12 | 12.76 | $13.27 | 79046 |
| 2023-12-11 | 12.66 | $13.21 | 112400 |
| 2023-12-08 | 12.56 | $13.07 | 60809 |
| 2023-12-07 | 12.48 | $13.12 | 54900 |
| 2023-12-06 | 12.39 | $12.97 | 64000 |
| 2023-12-05 | 12.29 | $12.81 | 70323 |
| 2023-12-04 | 12.21 | $12.84 | 169700 |
| 2023-12-01 | 12.14 | $13.01 | 88100 |
| 2023-11-30 | 12.04 | $12.77 | 118135 |
| 2023-11-29 | 11.94 | $12.97 | 84126 |
| 2023-11-28 | 11.82 | $12.80 | 85127 |
| 2023-11-27 | 11.70 | $12.84 | 107824 |
| 2023-11-24 | 11.57 | $12.77 | 47600 |
| 2023-11-22 | 11.45 | $12.63 | 56300 |
| 2023-11-21 | 11.34 | $12.62 | 112500 |
| 2023-11-20 | 11.22 | $12.54 | 107400 |
| 2023-11-17 | 11.11 | $12.49 | 76600 |
| 2023-11-16 | 11.00 | $12.25 | 558300 |
| 2023-11-15 | 10.92 | $12.25 | 104700 |
| 2023-11-14 | 10.84 | $11.94 | 148800 |
| 2023-11-13 | 10.79 | $11.29 | 159348 |
| 2023-11-10 | 10.79 | $11.27 | 73700 |
| 2023-11-09 | 10.77 | $11.37 | 219049 |
| 2023-11-08 | 10.76 | $11.27 | 277001 |
| 2023-11-07 | 10.77 | $11.16 | 156146 |
| 2023-11-06 | 10.77 | $11.21 | 227200 |
| 2023-11-03 | 10.76 | $11.26 | 230847 |
| 2023-11-02 | 10.75 | $11.02 | 270500 |
| 2023-11-01 | 10.74 | $10.77 | 886639 |
| 2023-10-31 | 10.74 | $10.61 | 501116 |
| 2023-10-30 | 10.74 | $10.49 | 1.7M |
| 2023-10-27 | 10.75 | $10.26 | 247700 |
| 2023-10-26 | 10.77 | $10.29 | 193841 |
| 2023-10-25 | 10.80 | $10.35 | 210500 |
| 2023-10-24 | 10.81 | $10.29 | 365321 |
| 2023-10-23 | 10.83 | $10.33 | 228439 |
| 2023-10-20 | 10.85 | $10.33 | 133700 |
| 2023-10-19 | 10.87 | $10.59 | 234100 |
| 2023-10-18 | 10.87 | $10.62 | 106300 |
| 2023-10-17 | 10.89 | $11.10 | 252700 |
| 2023-10-16 | 10.87 | $11.12 | 170400 |
| 2023-10-13 | 10.85 | $11.03 | 88500 |
| 2023-10-12 | 10.82 | $11.18 | 101200 |
| 2023-10-11 | 10.79 | $11.32 | 83700 |
| 2023-10-10 | 10.75 | $11.27 | 229049 |
| 2023-10-09 | 10.72 | $11.00 | 112700 |
| 2023-10-06 | 10.72 | $11.04 | 171100 |
| 2023-10-05 | 10.71 | $10.81 | 131527 |
| 2023-10-04 | 10.72 | $10.70 | 159000 |
| 2023-10-03 | 10.74 | $10.65 | 237437 |
| 2023-10-02 | 10.76 | $10.65 | 174700 |
| 2023-09-29 | 10.79 | $10.82 | 84100 |
| 2023-09-28 | 10.81 | $10.80 | 222724 |
| 2023-09-27 | 10.84 | $10.61 | 187327 |
| 2023-09-26 | 10.87 | $10.64 | 177526 |
| 2023-09-25 | 10.89 | $10.75 | 259800 |
| 2023-09-22 | 10.90 | $10.65 | 244138 |
| 2023-09-21 | 10.92 | $10.66 | 114200 |
| 2023-09-20 | 10.94 | $10.92 | 203645 |
| 2023-09-19 | 10.95 | $10.78 | 253000 |
| 2023-09-18 | 10.95 | $10.68 | 200103 |
| 2023-09-15 | 10.96 | $10.56 | 277500 |
| 2023-09-14 | 10.98 | $10.52 | 108200 |
| 2023-09-13 | 11.01 | $10.46 | 105500 |
| 2023-09-12 | 11.04 | $10.65 | 178701 |
| 2023-09-11 | 11.08 | $10.99 | 209700 |
| 2023-09-08 | 11.09 | $10.93 | 106932 |
| 2023-09-07 | 11.12 | $10.99 | 190313 |
| 2023-09-06 | 11.15 | $11.04 | 152400 |
| 2023-09-05 | 11.17 | $11.18 | 126649 |
| 2023-09-01 | 11.19 | $11.21 | 66400 |
| 2023-08-31 | 11.21 | $11.20 | 68500 |
| 2023-08-30 | 11.23 | $11.28 | 120600 |
| 2023-08-29 | 11.25 | $11.27 | 290315 |
| 2023-08-28 | 11.28 | $11.13 | 1.5M |
| 2023-08-25 | 11.32 | $10.94 | 1.6M |
| 2023-08-24 | 11.37 | $10.92 | 811700 |
| 2023-08-23 | 11.42 | $11.11 | 324300 |
| 2023-08-22 | 11.46 | $11.06 | 2.7M |
| 2023-08-21 | 11.51 | $10.87 | 1.8M |
| 2023-08-18 | 11.57 | $10.89 | 1.2M |
| 2023-08-17 | 11.63 | $10.87 | 1.2M |
| 2023-08-16 | 11.68 | $11.12 | 561400 |
| 2023-08-15 | 11.74 | $11.18 | 492700 |
| 2023-08-14 | 11.82 | $11.36 | 379402 |
| 2023-08-11 | 11.88 | $11.32 | 188749 |
| 2023-08-10 | 11.94 | $11.52 | 134000 |
| 2023-08-09 | 11.99 | $11.55 | 68600 |
| 2023-08-08 | 12.03 | $11.42 | 189438 |
| 2023-08-07 | 12.05 | $11.63 | 113800 |
| 2023-08-04 | 12.05 | $11.58 | 109142 |
| 2023-08-03 | 12.04 | $11.51 | 159830 |
| 2023-08-02 | 12.04 | $11.71 | 69144 |
| 2023-08-01 | 12.04 | $11.89 | 84449 |
| 2023-07-31 | 12.04 | $12.00 | 59300 |
| 2023-07-28 | 12.04 | $11.92 | 51400 |
| 2023-07-27 | 12.03 | $11.97 | 60941 |
| 2023-07-26 | 12.02 | $11.89 | 66641 |
| 2023-07-25 | 12.01 | $12.07 | 100000 |
| 2023-07-24 | 11.98 | $12.06 | 110000 |
| 2023-07-21 | 11.95 | $12.00 | 52000 |
| 2023-07-20 | 11.92 | $11.97 | 42706 |
| 2023-07-19 | 11.90 | $12.34 | 56600 |
| 2023-07-18 | 11.85 | $12.75 | 47828 |
| 2023-07-17 | 11.80 | $12.47 | 39400 |
| 2023-07-14 | 11.77 | $12.46 | 94220 |
| 2023-07-13 | 11.75 | $12.52 | 643100 |
| 2023-07-12 | 11.74 | $12.35 | 75600 |
| 2023-07-11 | 11.72 | $11.86 | 160900 |
| 2023-07-10 | 11.71 | $11.62 | 107800 |
| 2023-07-07 | 11.73 | $11.50 | 97916 |
| 2023-07-06 | 11.74 | $11.46 | 72100 |
| 2023-07-05 | 11.74 | $11.69 | 84600 |
| 2023-07-03 | 11.73 | $11.92 | 45100 |
| 2023-06-30 | 11.71 | $12.04 | 118204 |
| 2023-06-29 | 11.68 | $11.66 | 62035 |
| 2023-06-28 | 11.65 | $11.82 | 62702 |
| 2023-06-27 | 11.62 | $11.72 | 107100 |
| 2023-06-26 | 11.60 | $11.46 | 79100 |
| 2023-06-23 | 11.58 | $11.33 | 64700 |
| 2023-06-22 | 11.58 | $11.43 | 80500 |
| 2023-06-21 | 11.59 | $11.50 | 62900 |
| 2023-06-20 | 11.60 | $11.45 | 90346 |
| 2023-06-16 | 11.62 | $11.72 | 55637 |
| 2023-06-15 | 11.62 | $11.94 | 173221 |
| 2023-06-14 | 11.60 | $12.08 | 42528 |
| 2023-06-13 | 11.58 | $12.20 | 81800 |
| 2023-06-12 | 11.57 | $11.96 | 82600 |
| 2023-06-09 | 11.56 | $11.79 | 85431 |
| 2023-06-08 | 11.56 | $11.86 | 49408 |
| 2023-06-07 | 11.56 | $11.68 | 67300 |
| 2023-06-06 | 11.57 | $11.56 | 83546 |
| 2023-06-05 | 11.58 | $11.52 | 128213 |
| 2023-06-02 | 11.60 | $11.45 | 69536 |
| 2023-06-01 | 11.62 | $11.38 | 478700 |
| 2023-05-31 | 11.64 | $11.09 | 149822 |
| 2023-05-30 | 11.67 | $11.23 | 89839 |
| 2023-05-26 | 11.69 | $11.36 | 82624 |
| 2023-05-25 | 11.72 | $11.14 | 82800 |
| 2023-05-24 | 11.75 | $11.31 | 74300 |
| 2023-05-23 | 11.76 | $11.48 | 112100 |
| 2023-05-22 | 11.76 | $11.83 | 93841 |
| 2023-05-19 | 11.76 | $11.90 | 65300 |
| 2023-05-18 | 11.75 | $11.55 | 89400 |
| 2023-05-17 | 11.75 | $11.71 | 49116 |
| 2023-05-16 | 11.74 | $11.66 | 69400 |
| 2023-05-15 | 11.73 | $11.91 | 120726 |
| 2023-05-12 | 11.70 | $11.77 | 62105 |
| 2023-05-11 | 11.68 | $11.86 | 131510 |
| 2023-05-10 | 11.66 | $11.80 | 59615 |
| 2023-05-09 | 11.63 | $11.85 | 155800 |
| 2023-05-08 | 11.60 | $11.84 | 188700 |
| 2023-05-05 | 11.55 | $11.96 | 42334 |
| 2023-05-04 | 11.50 | $11.78 | 76200 |
| 2023-05-03 | 11.46 | $11.81 | 65400 |
| 2023-05-02 | 11.45 | $11.62 | 64840 |
| 2023-05-01 | 11.45 | $11.75 | 85500 |
| 2023-04-28 | 11.46 | $11.85 | 47915 |
| 2023-04-27 | 11.46 | $11.79 | 86800 |
| 2023-04-26 | 11.46 | $11.44 | 52100 |
| 2023-04-25 | 11.46 | $11.50 | 79400 |
| 2023-04-24 | 11.46 | $11.81 | 74400 |
| 2023-04-21 | 11.44 | $11.69 | 59103 |
| 2023-04-20 | 11.43 | $11.57 | 84800 |
| 2023-04-19 | 11.45 | $11.53 | 62010 |
| 2023-04-18 | 11.48 | $11.50 | 107640 |
| 2023-04-17 | 11.51 | $11.33 | 111600 |
| 2023-04-14 | 11.53 | $11.35 | 73400 |
| 2023-04-13 | 11.57 | $11.35 | 74800 |
| 2023-04-12 | 11.59 | $11.29 | 46521 |
| 2023-04-11 | 11.63 | $11.20 | 116349 |
| 2023-04-10 | 11.66 | $10.82 | 106400 |
| 2023-04-06 | 11.71 | $10.95 | 879400 |
| 2023-04-05 | 11.77 | $11.02 | 132335 |
| 2023-04-04 | 11.82 | $11.63 | 77810 |
| 2023-04-03 | 11.84 | $11.70 | 61201 |
| 2023-03-31 | 11.87 | $11.91 | 82000 |
| 2023-03-30 | 11.89 | $11.86 | 71600 |
| 2023-03-29 | 11.91 | $11.69 | 84200 |
| 2023-03-28 | 11.93 | $11.57 | 116936 |
| 2023-03-27 | 11.95 | $11.46 | 66219 |
| 2023-03-24 | 11.99 | $11.28 | 71000 |
| 2023-03-23 | 12.03 | $11.65 | 97700 |
| 2023-03-22 | 12.06 | $11.85 | 75400 |
| 2023-03-21 | 12.07 | $12.19 | 43900 |
| 2023-03-20 | 12.06 | $12.10 | 49400 |
| 2023-03-17 | 12.07 | $11.77 | 79128 |
| 2023-03-16 | 12.09 | $12.11 | 137934 |
| 2023-03-15 | 12.10 | $11.73 | 66700 |
| 2023-03-14 | 12.13 | $12.18 | 72019 |
| 2023-03-13 | 12.13 | $11.81 | 68000 |
| 2023-03-10 | 12.15 | $11.80 | 86736 |
| 2023-03-09 | 12.18 | $12.01 | 70832 |
| 2023-03-08 | 12.19 | $12.10 | 57600 |
| 2023-03-07 | 12.21 | $11.98 | 49328 |
| 2023-03-06 | 12.23 | $12.31 | 87300 |
| 2023-03-03 | 12.24 | $12.40 | 45000 |
| 2023-03-02 | 12.24 | $12.13 | 48800 |
| 2023-03-01 | 12.24 | $12.11 | 72200 |
| 2023-02-28 | 12.22 | $12.12 | 89445 |
| 2023-02-27 | 12.20 | $12.23 | 67128 |
| 2023-02-24 | 12.19 | $12.03 | 65237 |
| 2023-02-23 | 12.18 | $12.21 | 65200 |
| 2023-02-22 | 12.17 | $12.17 | 96228 |
| 2023-02-21 | 12.16 | $11.98 | 68626 |
| 2023-02-17 | 12.16 | $12.20 | 105900 |
| 2023-02-16 | 12.14 | $12.19 | 61503 |
| 2023-02-15 | 12.12 | $12.31 | 73211 |
| 2023-02-14 | 12.09 | $12.29 | 115901 |
| 2023-02-13 | 12.07 | $12.30 | 77000 |
| 2023-02-10 | 12.04 | $12.15 | 50000 |
| 2023-02-09 | 12.02 | $12.37 | 88600 |
| 2023-02-08 | 11.98 | $12.18 | 55811 |
| 2023-02-07 | 11.94 | $12.48 | 99038 |
| 2023-02-06 | 11.87 | $12.37 | 123327 |
| 2023-02-03 | 11.81 | $12.66 | 96139 |
| 2023-02-02 | 11.71 | $12.35 | 68102 |
| 2023-02-01 | 11.64 | $12.06 | 108211 |
| 2023-01-31 | 11.58 | $11.71 | 151840 |
| 2023-01-30 | 11.52 | $11.78 | 118719 |
| 2023-01-27 | 11.48 | $11.96 | 130740 |
| 2023-01-26 | 11.42 | $11.94 | 81500 |
| 2023-01-25 | 11.36 | $11.91 | 91044 |
| 2023-01-24 | 11.30 | $11.93 | 1.0M |
| 2023-01-23 | 11.24 | $12.09 | 126827 |
| 2023-01-20 | 11.18 | $11.84 | 109811 |
| 2023-01-19 | 11.12 | $11.68 | 138539 |
| 2023-01-18 | 11.09 | $11.82 | 62400 |
| 2023-01-17 | 11.04 | $11.76 | 177600 |
| 2023-01-13 | 11.01 | $11.84 | 78349 |
| 2023-01-12 | 10.99 | $11.76 | 101905 |
| 2023-01-11 | 10.98 | $11.49 | 74200 |
| 2023-01-10 | 10.98 | $11.37 | 78418 |
| 2023-01-09 | 10.98 | $11.17 | 300100 |
| 2023-01-06 | 10.99 | $11.02 | 314915 |
| 2023-01-05 | 10.99 | $10.70 | 173005 |
| 2023-01-04 | 11.02 | $10.98 | 180533 |
| 2023-01-03 | 11.04 | $10.75 | 164347 |
| 2022-12-30 | 11.09 | $10.70 | 131400 |
| 2022-12-29 | 11.14 | $10.86 | 78400 |
| 2022-12-28 | 11.17 | $10.72 | 221248 |
| 2022-12-27 | 11.20 | $10.78 | 72400 |
| 2022-12-23 | 11.23 | $10.66 | 123731 |
| 2022-12-22 | 11.28 | $10.74 | 124600 |
| 2022-12-21 | 11.32 | $10.92 | 113815 |
| 2022-12-20 | 11.34 | $10.74 | 224300 |
| 2022-12-19 | 11.36 | $10.94 | 286607 |
| 2022-12-16 | 11.38 | $10.98 | 104200 |
| 2022-12-15 | 11.39 | $11.04 | 172500 |
| 2022-12-14 | 11.40 | $11.55 | 200930 |
| 2022-12-13 | 11.40 | $11.57 | 647635 |
| 2022-12-12 | 11.40 | $11.41 | 133400 |
| 2022-12-09 | 11.42 | $11.36 | 267200 |
| 2022-12-08 | 11.42 | $11.30 | 112400 |
| 2022-12-07 | 11.37 | $11.16 | 170900 |
| 2022-12-06 | 11.34 | $11.21 | 94302 |
| 2022-12-05 | 11.28 | $11.49 | 181325 |
| 2022-12-02 | 11.23 | $11.66 | 81100 |
| 2022-12-01 | 11.13 | $11.68 | 78800 |
| 2022-11-30 | 11.04 | $11.43 | 102700 |
| 2022-11-29 | 10.98 | $11.35 | 71200 |
| 2022-11-28 | 10.91 | $11.31 | 112200 |
| 2022-11-25 | 10.86 | $11.66 | 76948 |
| 2022-11-23 | 10.80 | $11.68 | 69021 |
| 2022-11-22 | 10.73 | $11.30 | 122836 |
| 2022-11-21 | 10.67 | $11.10 | 196800 |
| 2022-11-18 | 10.60 | $11.26 | 141005 |
| 2022-11-17 | 10.51 | $11.26 | 190224 |
| 2022-11-16 | 10.41 | $11.34 | 70828 |
| 2022-11-15 | 10.32 | $11.50 | 190913 |
| 2022-11-14 | 10.23 | $11.60 | 163000 |
| 2022-11-11 | 10.12 | $11.71 | 129527 |
| 2022-11-10 | 9.99 | $11.38 | 293400 |
| 2022-11-09 | 9.89 | $10.36 | 298612 |
| 2022-11-08 | 9.81 | $10.48 | 336049 |
| 2022-11-07 | 9.74 | $10.12 | 235330 |
| 2022-11-04 | 9.69 | $10.32 | 147400 |
| 2022-11-03 | 9.64 | $9.73 | 481400 |
| 2022-11-02 | 9.64 | $9.99 | 238727 |
| 2022-11-01 | 9.63 | $10.07 | 203500 |
| 2022-10-31 | 9.63 | $10.04 | 258210 |
| 2022-10-28 | 9.61 | $10.35 | 147428 |
| 2022-10-27 | 9.55 | $10.32 | 126500 |
| 2022-10-26 | 9.50 | $10.44 | 88804 |
| 2022-10-25 | 9.45 | $9.97 | 227544 |
| 2022-10-24 | 9.40 | $9.71 | 212738 |
| 2022-10-21 | 9.37 | $9.48 | 136329 |
| 2022-10-20 | 9.35 | $9.35 | 236441 |
| 2022-10-19 | 9.34 | $9.48 | 179600 |
| 2022-10-18 | 9.34 | $9.67 | 353702 |
| 2022-10-17 | 9.33 | $9.42 | 481000 |
| 2022-10-14 | 9.35 | $9.13 | 176600 |
| 2022-10-13 | 9.39 | $9.30 | 589744 |
| 2022-10-12 | 9.43 | $8.91 | 179632 |
| 2022-10-11 | 9.49 | $8.97 | 524200 |
| 2022-10-10 | 9.56 | $9.24 | 383200 |
| 2022-10-07 | 9.63 | $9.22 | 206100 |
| 2022-10-06 | 9.69 | $9.65 | 231528 |
| 2022-10-05 | 9.71 | $9.90 | 238805 |
| 2022-10-04 | 9.71 | $10.04 | 709740 |
| 2022-10-03 | 9.70 | $9.58 | 348600 |
| 2022-09-30 | 9.71 | $9.28 | 400907 |
| 2022-09-29 | 9.74 | $9.23 | 519644 |
| 2022-09-28 | 9.78 | $9.45 | 236800 |
| 2022-09-27 | 9.82 | $9.02 | 904000 |
| 2022-09-26 | 9.87 | $9.10 | 492714 |
| 2022-09-23 | 9.93 | $9.04 | 273200 |
| 2022-09-22 | 10.01 | $9.23 | 354619 |
| 2022-09-21 | 10.08 | $9.34 | 172901 |
| 2022-09-20 | 10.15 | $9.46 | 704100 |
| 2022-09-19 | 10.22 | $9.91 | 340215 |
| 2022-09-16 | 10.28 | $9.85 | 235304 |
| 2022-09-15 | 10.36 | $10.22 | 331300 |
| 2022-09-14 | 10.41 | $10.15 | 138400 |
| 2022-09-13 | 10.47 | $10.25 | 261800 |
| 2022-09-12 | 10.53 | $10.74 | 422400 |
| 2022-09-09 | 10.57 | $10.32 | 327700 |
| 2022-09-08 | 10.64 | $9.99 | 566810 |
| 2022-09-07 | 10.72 | $9.99 | 500300 |
| 2022-09-06 | 10.77 | $9.87 | 504400 |
| 2022-09-02 | 10.85 | $9.84 | 277700 |
| 2022-09-01 | 10.92 | $9.80 | 296700 |
| 2022-08-31 | 11.02 | $10.07 | 343435 |
| 2022-08-30 | 11.09 | $10.13 | 436244 |
| 2022-08-29 | 11.16 | $10.14 | 412000 |
| 2022-08-26 | 11.23 | $10.25 | 158400 |
| 2022-08-25 | 11.31 | $10.67 | 125000 |
| 2022-08-24 | 11.35 | $10.62 | 202213 |
| 2022-08-23 | 11.38 | $10.72 | 274300 |
| 2022-08-22 | 11.39 | $10.81 | 327814 |
| 2022-08-19 | 11.41 | $11.23 | 80900 |
| 2022-08-18 | 11.41 | $11.31 | 180900 |
| 2022-08-17 | 11.41 | $11.22 | 87936 |
| 2022-08-16 | 11.41 | $11.37 | 103500 |
| 2022-08-15 | 11.39 | $11.45 | 117900 |
| 2022-08-12 | 11.36 | $11.56 | 145900 |
| 2022-08-11 | 11.32 | $11.67 | 90005 |
| 2022-08-10 | 11.27 | $11.60 | 149200 |
| 2022-08-09 | 11.23 | $11.06 | 293700 |
| 2022-08-08 | 11.22 | $11.42 | 180206 |
| 2022-08-05 | 11.19 | $11.26 | 111200 |
| 2022-08-04 | 11.17 | $11.79 | 64300 |
| 2022-08-03 | 11.13 | $11.57 | 126800 |
| 2022-08-02 | 11.08 | $11.44 | 214045 |
| 2022-08-01 | 11.03 | $11.67 | 292400 |
| 2022-07-29 | 10.98 | $11.76 | 93007 |
| 2022-07-28 | 10.92 | $11.37 | 170500 |
| 2022-07-27 | 10.88 | $11.24 | 225600 |
| 2022-07-26 | 10.85 | $11.01 | 274137 |
| 2022-07-25 | 10.85 | $11.13 | 203427 |
| 2022-07-22 | 10.83 | $11.27 | 98420 |
| 2022-07-21 | 10.78 | $11.39 | 118106 |
| 2022-07-20 | 10.74 | $11.07 | 342139 |
| 2022-07-19 | 10.72 | $11.14 | 356000 |
| 2022-07-18 | 10.69 | $10.82 | 412900 |
| 2022-07-15 | 10.68 | $10.72 | 271421 |
| 2022-07-14 | 10.69 | $10.66 | 205004 |
| 2022-07-13 | 10.70 | $10.74 | 149709 |
| 2022-07-12 | 10.72 | $10.96 | 378800 |
| 2022-07-11 | 10.76 | $10.69 | 540600 |
| 2022-07-08 | 10.82 | $10.93 | 157000 |
| 2022-07-07 | 10.89 | $10.93 | 305000 |
| 2022-07-06 | 10.97 | $10.66 | 770914 |
| 2022-07-05 | 11.06 | $10.48 | 1.2M |
| 2022-07-01 | 11.16 | $10.58 | 186400 |
| 2022-06-30 | 11.26 | $10.58 | 134700 |
| 2022-06-29 | 11.33 | $10.66 | 265100 |
| 2022-06-28 | 11.42 | $10.62 | 617800 |
| 2022-06-27 | 11.50 | $10.87 | 442100 |
| 2022-06-24 | 11.55 | $10.73 | 239400 |
| 2022-06-23 | 11.59 | $10.41 | 268400 |
| 2022-06-22 | 11.67 | $10.58 | 468300 |
| 2022-06-21 | 11.73 | $10.54 | 378748 |
| 2022-06-17 | 11.79 | $10.63 | 242700 |
| 2022-06-16 | 11.84 | $10.56 | 317400 |
| 2022-06-15 | 11.89 | $11.03 | 463900 |
| 2022-06-14 | 11.94 | $10.78 | 362013 |
| 2022-06-13 | 11.98 | $11.18 | 342400 |
| 2022-06-10 | 11.99 | $11.69 | 819300 |
| 2022-06-09 | 11.97 | $11.94 | 120341 |
| 2022-06-08 | 11.93 | $12.31 | 182900 |
| 2022-06-07 | 11.89 | $12.56 | 186834 |
| 2022-06-06 | 11.82 | $12.47 | 176039 |
| 2022-06-03 | 11.78 | $12.44 | 85340 |
| 2022-06-02 | 11.75 | $12.62 | 247936 |
| 2022-06-01 | 11.74 | $12.04 | 423900 |
| 2022-05-31 | 11.75 | $12.30 | 268800 |
| 2022-05-27 | 11.74 | $12.27 | 163800 |
| 2022-05-26 | 11.76 | $11.82 | 157526 |
| 2022-05-25 | 11.79 | $11.70 | 188730 |
| 2022-05-24 | 11.84 | $11.89 | 287000 |
| 2022-05-23 | 11.87 | $11.88 | 214645 |
| 2022-05-20 | 11.93 | $11.65 | 171904 |
| 2022-05-19 | 12.01 | $11.69 | 151900 |
| 2022-05-18 | 12.10 | $11.54 | 132438 |
| 2022-05-17 | 12.19 | $11.99 | 219900 |
| 2022-05-16 | 12.24 | $11.58 | 284900 |
| 2022-05-13 | 12.32 | $11.51 | 228714 |
| 2022-05-12 | 12.40 | $11.13 | 234600 |
| 2022-05-11 | 12.49 | $11.25 | 262400 |
| 2022-05-10 | 12.58 | $11.40 | 575100 |
| 2022-05-09 | 12.66 | $11.24 | 287638 |
| 2022-05-06 | 12.77 | $11.58 | 309600 |
| 2022-05-05 | 12.87 | $11.83 | 258200 |
| 2022-05-04 | 12.95 | $12.42 | 139814 |
| 2022-05-03 | 13.01 | $12.28 | 333800 |
| 2022-05-02 | 13.09 | $12.23 | 247600 |
| 2022-04-29 | 13.16 | $12.57 | 130033 |
| 2022-04-28 | 13.20 | $12.40 | 177700 |
| 2022-04-27 | 13.27 | $12.72 | 227000 |
| 2022-04-26 | 13.32 | $12.60 | 259503 |
| 2022-04-25 | 13.37 | $12.98 | 170300 |
| 2022-04-22 | 13.38 | $13.32 | 98430 |
| 2022-04-21 | 13.40 | $13.39 | 191600 |
| 2022-04-20 | 13.43 | $13.47 | 110300 |
| 2022-04-19 | 13.45 | $12.99 | 269247 |
| 2022-04-18 | 13.50 | $13.03 | 156500 |
| 2022-04-14 | 13.55 | $13.12 | 134000 |
| 2022-04-13 | 13.60 | $13.07 | 318431 |
| 2022-04-12 | 13.64 | $12.92 | 319700 |
| 2022-04-11 | 13.64 | $12.99 | 151722 |
| 2022-04-08 | 13.63 | $13.50 | 139200 |
| 2022-04-07 | 13.57 | $13.56 | 131444 |
| 2022-04-06 | 13.51 | $13.36 | 117600 |
| 2022-04-05 | 13.46 | $13.74 | 155914 |
| 2022-04-04 | 13.36 | $13.74 | 102230 |
| 2022-04-01 | 13.26 | $13.67 | 92300 |
| 2022-03-31 | 13.18 | $13.46 | 106600 |
| 2022-03-30 | 13.16 | $13.75 | 504433 |
| 2022-03-29 | 13.12 | $13.75 | 1.2M |
| 2022-03-28 | 13.07 | $13.56 | 445200 |
| 2022-03-25 | 13.04 | $13.30 | 174713 |
| 2022-03-24 | 13.05 | $13.60 | 153200 |
| 2022-03-23 | 13.03 | $13.98 | 126000 |
| 2022-03-22 | 13.01 | $13.96 | 141400 |
| 2022-03-21 | 13.00 | $13.86 | 721600 |
| 2022-03-18 | 13.02 | $14.09 | 573640 |
| 2022-03-17 | 13.03 | $14.07 | 207000 |
| 2022-03-16 | 13.05 | $13.86 | 274100 |
| 2022-03-15 | 13.07 | $12.90 | 367344 |
| 2022-03-14 | 13.12 | $12.80 | 221407 |
| 2022-03-11 | 13.18 | $12.40 | 464200 |
| 2022-03-10 | 13.29 | $12.40 | 451122 |
| 2022-03-09 | 13.42 | $12.26 | 246519 |
| 2022-03-08 | 13.54 | $11.81 | 529224 |
| 2022-03-07 | 13.69 | $11.64 | 425500 |
| 2022-03-04 | 13.84 | $12.23 | 298200 |
| 2022-03-03 | 13.90 | $12.91 | 353932 |
| 2022-03-02 | 13.95 | $12.93 | 1.2M |
| 2022-03-01 | 13.99 | $12.77 | 1.2M |
| 2022-02-28 | 14.03 | $13.06 | 398600 |
| 2022-02-25 | 14.03 | $13.40 | 273900 |
| 2022-02-24 | 14.01 | $13.21 | 388000 |
| 2022-02-23 | 14.02 | $13.63 | 225341 |
| 2022-02-22 | 14.00 | $13.77 | 313200 |
| 2022-02-18 | 13.98 | $14.29 | 113600 |
| 2022-02-17 | 13.96 | $14.26 | 158300 |
| 2022-02-16 | 13.94 | $14.46 | 109500 |
| 2022-02-15 | 13.93 | $14.21 | 263012 |
| 2022-02-14 | 13.92 | $13.88 | 159000 |
| 2022-02-11 | 13.95 | $14.09 | 136800 |
| 2022-02-10 | 13.99 | $14.53 | 190200 |
| 2022-02-09 | 14.02 | $15.03 | 104805 |
| 2022-02-08 | 14.02 | $14.64 | 134200 |
| 2022-02-07 | 14.02 | $14.91 | 227547 |
| 2022-02-04 | 14.02 | $14.54 | 128800 |
| 2022-02-03 | 14.05 | $13.51 | 131200 |
| 2022-02-02 | 14.13 | $13.90 | 151731 |
| 2022-02-01 | 14.21 | $13.67 | 307636 |
| 2022-01-31 | 14.29 | $13.65 | 256011 |
| 2022-01-28 | 14.37 | $13.08 | 147200 |
| 2022-01-27 | 14.48 | $13.02 | 310848 |
| 2022-01-26 | 14.60 | $13.23 | 308900 |
| 2022-01-25 | 14.71 | $13.26 | 324443 |
| 2022-01-24 | 14.80 | $13.41 | 273421 |
| 2022-01-21 | 14.89 | $13.86 | 163100 |
| 2022-01-20 | 14.94 | $14.01 | 181325 |
| 2022-01-19 | 14.97 | $14.11 | 303102 |
| 2022-01-18 | 14.99 | $14.09 | 165508 |
| 2022-01-14 | 15.01 | $14.46 | 108049 |
| 2022-01-13 | 15.02 | $14.90 | 68600 |
| 2022-01-12 | 15.00 | $15.21 | 76000 |
| 2022-01-11 | 14.96 | $14.84 | 88200 |
| 2022-01-10 | 14.95 | $14.64 | 164532 |
| 2022-01-07 | 14.96 | $15.00 | 232438 |
| 2022-01-06 | 14.95 | $15.10 | 79448 |
| 2022-01-05 | 14.93 | $15.17 | 98000 |
| 2022-01-04 | 14.91 | $15.45 | 108645 |
| 2022-01-03 | 14.88 | $15.37 | 94222 |
| 2021-12-31 | 14.82 | $15.27 | 52100 |
| 2021-12-30 | 14.79 | $15.21 | 104135 |
| 2021-12-29 | 14.74 | $15.46 | 104900 |
| 2021-12-28 | 14.67 | $15.32 | 77700 |
| 2021-12-27 | 14.61 | $15.13 | 123000 |
| 2021-12-23 | 14.56 | $15.12 | 93038 |
| 2021-12-22 | 14.53 | $14.91 | 99800 |
| 2021-12-21 | 14.52 | $14.66 | 175400 |
| 2021-12-20 | 14.54 | $14.39 | 140800 |
| 2021-12-17 | 14.57 | $14.49 | 117900 |
| 2021-12-16 | 14.61 | $14.67 | 112200 |
| 2021-12-15 | 14.62 | $14.68 | 82500 |
| 2021-12-14 | 14.64 | $14.31 | 299702 |
| 2021-12-13 | 14.68 | $14.62 | 229000 |
| 2021-12-10 | 14.72 | $14.85 | 201000 |
| 2021-12-09 | 14.75 | $14.77 | 144700 |
| 2021-12-08 | 14.77 | $14.78 | 143526 |
| 2021-12-07 | 14.78 | $14.83 | 197900 |
| 2021-12-06 | 14.80 | $14.78 | 261500 |
| 2021-12-03 | 14.80 | $14.18 | 138500 |
| 2021-12-02 | 14.85 | $14.59 | 926000 |
| 2021-12-01 | 14.88 | $14.22 | 203600 |
| 2021-11-30 | 14.91 | $14.01 | 454639 |
| 2021-11-29 | 14.95 | $14.28 | 319600 |
| 2021-11-26 | 14.97 | $14.03 | 107337 |
| 2021-11-24 | 15.00 | $14.56 | 96900 |
| 2021-11-23 | 14.98 | $14.77 | 215607 |
| 2021-11-22 | 14.96 | $14.92 | 129400 |
| 2021-11-19 | 14.93 | $15.12 | 126500 |
| 2021-11-18 | 14.90 | $15.14 | 101000 |
| 2021-11-17 | 14.87 | $15.03 | 83743 |
| 2021-11-16 | 14.84 | $15.00 | 153747 |
| 2021-11-15 | 14.82 | $15.14 | 97200 |
| 2021-11-12 | 14.79 | $15.33 | 64238 |
| 2021-11-11 | 14.76 | $15.43 | 62330 |
| 2021-11-10 | 14.72 | $15.21 | 87200 |
| 2021-11-09 | 14.67 | $15.12 | 73406 |
| 2021-11-08 | 14.63 | $15.06 | 93023 |
| 2021-11-05 | 14.58 | $14.88 | 72100 |
| 2021-11-04 | 14.55 | $15.07 | 75400 |
| 2021-11-03 | 14.50 | $15.18 | 82413 |
| 2021-11-02 | 14.45 | $14.87 | 82548 |
| 2021-11-01 | 14.42 | $14.83 | 124902 |
| 2021-10-29 | 14.39 | $14.66 | 86600 |
| 2021-10-28 | 14.38 | $14.65 | 102514 |
| 2021-10-27 | 14.37 | $14.15 | 88943 |
| 2021-10-26 | 14.38 | $14.39 | 127116 |
| 2021-10-25 | 14.39 | $14.34 | 226100 |
| 2021-10-22 | 14.42 | $14.54 | 80600 |
| 2021-10-21 | 14.45 | $14.45 | 77800 |
| 2021-10-20 | 14.49 | $14.57 | 225610 |
| 2021-10-19 | 14.52 | $14.56 | 82504 |
| 2021-10-18 | 14.54 | $14.47 | 105311 |
| 2021-10-15 | 14.57 | $14.78 | 98900 |
| 2021-10-14 | 14.61 | $14.59 | 95524 |
| 2021-10-13 | 14.68 | $14.32 | 67300 |
| 2021-10-12 | 14.75 | $14.21 | 83800 |
| 2021-10-11 | 14.84 | $14.10 | 83800 |
| 2021-10-08 | 14.93 | $14.24 | 67500 |
| 2021-10-07 | 15.02 | $14.17 | 95904 |
| 2021-10-06 | 15.12 | $14.06 | 81300 |
| 2021-10-05 | 15.20 | $14.26 | 143334 |
| 2021-10-04 | 15.28 | $14.33 | 84800 |
| 2021-10-01 | 15.36 | $14.38 | 139400 |
| 2021-09-30 | 15.45 | $14.46 | 84921 |
| 2021-09-29 | 15.53 | $14.46 | 75618 |
| 2021-09-28 | 15.61 | $14.57 | 120017 |
| 2021-09-27 | 15.69 | $14.96 | 65800 |
| 2021-09-24 | 15.75 | $15.03 | 88000 |
| 2021-09-23 | 15.79 | $15.25 | 81300 |
| 2021-09-22 | 15.83 | $15.11 | 136800 |
| 2021-09-21 | 15.88 | $15.06 | 119700 |
| 2021-09-20 | 15.92 | $15.04 | 118600 |
| 2021-09-17 | 15.95 | $15.59 | 126200 |
| 2021-09-16 | 15.96 | $15.97 | 73302 |
| 2021-09-15 | 15.97 | $15.84 | 72111 |
| 2021-09-14 | 16.00 | $15.96 | 63812 |
| 2021-09-13 | 16.03 | $15.94 | 132400 |
| 2021-09-10 | 16.07 | $15.88 | 44300 |
| 2021-09-09 | 16.09 | $16.20 | 202700 |
| 2021-09-08 | 16.10 | $15.63 | 190900 |
| 2021-09-07 | 16.12 | $15.91 | 119400 |
| 2021-09-03 | 16.12 | $16.00 | 46200 |
| 2021-09-02 | 16.12 | $16.13 | 159024 |
| 2021-09-01 | 16.11 | $16.10 | 83124 |
| 2021-08-31 | 16.11 | $15.95 | 81500 |
| 2021-08-30 | 16.11 | $16.20 | 63300 |
| 2021-08-27 | 16.10 | $16.17 | 53100 |
| 2021-08-26 | 16.09 | $15.96 | 131647 |
| 2021-08-25 | 16.11 | $15.98 | 56200 |
| 2021-08-24 | 16.12 | $16.05 | 65631 |
| 2021-08-23 | 16.11 | $15.99 | 57746 |
| 2021-08-20 | 16.12 | $15.60 | 52120 |
| 2021-08-19 | 16.13 | $15.71 | 64800 |
| 2021-08-18 | 16.15 | $16.15 | 84328 |
| 2021-08-17 | 16.14 | $16.42 | 59017 |
| 2021-08-16 | 16.12 | $16.61 | 67945 |
| 2021-08-13 | 16.05 | $16.66 | 97000 |
| 2021-08-12 | 15.99 | $16.42 | 65100 |
| 2021-08-11 | 15.95 | $16.30 | 53110 |
| 2021-08-10 | 15.92 | $16.02 | 57733 |
| 2021-08-09 | 15.91 | $15.97 | 88800 |
| 2021-08-06 | 15.90 | $15.94 | 39028 |
| 2021-08-05 | 15.89 | $16.02 | 40000 |
| 2021-08-04 | 15.85 | $16.06 | 45325 |
| 2021-08-03 | 15.82 | $16.02 | 50300 |
| 2021-08-02 | 15.78 | $15.98 | 55800 |
| 2021-07-30 | 15.74 | $16.02 | 52500 |
| 2021-07-29 | 15.70 | $16.24 | 35019 |
| 2021-07-28 | 15.64 | $16.12 | 152243 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
17.50
2026-07-24
Close Price
$17.80
Vol: 246800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.44
Average
14.40
Maximum
21.00
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.50 | $17.80 | 246800 |
| 2026-07-23 | 17.46 | $17.55 | 362500 |
| 2026-07-22 | 17.45 | $17.66 | 113046 |
| 2026-07-21 | 17.43 | $17.48 | 203000 |
| 2026-07-20 | 17.43 | $17.52 | 228930 |
| 2026-07-17 | 17.42 | $17.97 | 228130 |
| 2026-07-16 | 17.36 | $17.15 | 1.5M |
| 2026-07-15 | 17.38 | $17.14 | 1.9M |
| 2026-07-14 | 17.41 | $16.89 | 971800 |
| 2026-07-13 | 17.46 | $16.95 | 451531 |
| 2026-07-10 | 17.52 | $17.31 | 352038 |
| 2026-07-09 | 17.54 | $17.17 | 303600 |
| 2026-07-08 | 17.58 | $17.25 | 2.2M |
| 2026-07-07 | 17.61 | $17.50 | 205131 |
| 2026-07-06 | 17.62 | $17.67 | 200734 |
| 2026-07-02 | 17.62 | $17.68 | 143239 |
| 2026-07-01 | 17.61 | $17.59 | 187600 |
| 2026-06-30 | 17.61 | $17.62 | 212047 |
| 2026-06-29 | 17.61 | $17.58 | 939800 |
| 2026-06-26 | 17.61 | $17.39 | 1.5M |
| 2026-06-25 | 17.64 | $17.49 | 1.0M |
| 2026-06-24 | 17.65 | $17.36 | 1.1M |
| 2026-06-23 | 17.68 | $16.85 | 971700 |
| 2026-06-22 | 17.77 | $17.47 | 899100 |
| 2026-06-18 | 17.80 | $17.89 | 728000 |
| 2026-06-17 | 17.79 | $17.73 | 1.1M |
| 2026-06-16 | 17.80 | $18.17 | 797500 |
| 2026-06-15 | 17.76 | $17.93 | 477600 |
| 2026-06-12 | 17.74 | $17.58 | 377428 |
| 2026-06-11 | 17.76 | $17.48 | 1.3M |
| 2026-06-10 | 17.79 | $17.21 | 727025 |
| 2026-06-09 | 17.85 | $17.47 | 605400 |
| 2026-06-08 | 17.89 | $17.11 | 679636 |
| 2026-06-05 | 17.97 | $17.07 | 299700 |
| 2026-06-04 | 18.07 | $17.47 | 237100 |
| 2026-06-03 | 18.13 | $17.31 | 153600 |
| 2026-06-02 | 18.22 | $17.64 | 373000 |
| 2026-06-01 | 18.28 | $17.61 | 242737 |
| 2026-05-29 | 18.35 | $17.88 | 238911 |
| 2026-05-28 | 18.40 | $17.73 | 300500 |
| 2026-05-27 | 18.47 | $18.20 | 319541 |
| 2026-05-26 | 18.49 | $17.85 | 231506 |
| 2026-05-22 | 18.56 | $17.94 | 197404 |
| 2026-05-21 | 18.63 | $18.13 | 144436 |
| 2026-05-20 | 18.68 | $18.07 | 160300 |
| 2026-05-19 | 18.74 | $17.70 | 257400 |
| 2026-05-18 | 18.85 | $17.96 | 375700 |
| 2026-05-15 | 18.95 | $17.77 | 351600 |
| 2026-05-14 | 19.07 | $18.27 | 212000 |
| 2026-05-13 | 19.16 | $18.33 | 220500 |
| 2026-05-12 | 19.24 | $18.58 | 157210 |
| 2026-05-11 | 19.31 | $18.68 | 191600 |
| 2026-05-08 | 19.38 | $19.29 | 115900 |
| 2026-05-07 | 19.39 | $19.20 | 142733 |
| 2026-05-06 | 19.41 | $19.64 | 186804 |
| 2026-05-05 | 19.39 | $18.90 | 143600 |
| 2026-05-04 | 19.44 | $18.80 | 185001 |
| 2026-05-01 | 19.50 | $19.16 | 164223 |
| 2026-04-30 | 19.54 | $19.15 | 240527 |
| 2026-04-29 | 19.58 | $19.05 | 142143 |
| 2026-04-28 | 19.64 | $19.64 | 202700 |
| 2026-04-27 | 19.64 | $20.11 | 386000 |
| 2026-04-24 | 19.59 | $20.09 | 132700 |
| 2026-04-23 | 19.53 | $19.91 | 301534 |
| 2026-04-22 | 19.49 | $20.09 | 221100 |
| 2026-04-21 | 19.43 | $20.19 | 194000 |
| 2026-04-20 | 19.35 | $20.49 | 176300 |
| 2026-04-17 | 19.23 | $20.65 | 140400 |
| 2026-04-16 | 19.08 | $19.89 | 247628 |
| 2026-04-15 | 19.00 | $19.82 | 238803 |
| 2026-04-14 | 18.91 | $20.01 | 155100 |
| 2026-04-13 | 18.79 | $19.84 | 183600 |
| 2026-04-10 | 18.68 | $19.61 | 137845 |
| 2026-04-09 | 18.58 | $19.66 | 269000 |
| 2026-04-08 | 18.47 | $19.55 | 242900 |
| 2026-04-07 | 18.36 | $18.33 | 246000 |
| 2026-04-06 | 18.36 | $18.49 | 230300 |
| 2026-04-02 | 18.35 | $18.49 | 414048 |
| 2026-04-01 | 18.33 | $18.24 | 249841 |
| 2026-03-31 | 18.34 | $17.95 | 241513 |
| 2026-03-30 | 18.38 | $17.32 | 382139 |
| 2026-03-27 | 18.50 | $17.30 | 302446 |
| 2026-03-26 | 18.62 | $17.55 | 279800 |
| 2026-03-25 | 18.73 | $17.97 | 294529 |
| 2026-03-24 | 18.81 | $17.56 | 309700 |
| 2026-03-23 | 18.95 | $17.64 | 372000 |
| 2026-03-20 | 19.08 | $16.97 | 293500 |
| 2026-03-19 | 19.31 | $17.35 | 218500 |
| 2026-03-18 | 19.51 | $17.98 | 177809 |
| 2026-03-17 | 19.67 | $18.53 | 216400 |
| 2026-03-16 | 19.79 | $18.40 | 542324 |
| 2026-03-13 | 19.94 | $18.01 | 330200 |
| 2026-03-12 | 20.14 | $18.66 | 235308 |
| 2026-03-11 | 20.30 | $19.12 | 270500 |
| 2026-03-10 | 20.43 | $19.12 | 269209 |
| 2026-03-09 | 20.56 | $19.34 | 213004 |
| 2026-03-06 | 20.69 | $19.64 | 290425 |
| 2026-03-05 | 20.80 | $19.81 | 147400 |
| 2026-03-04 | 20.91 | $20.44 | 219500 |
| 2026-03-03 | 20.96 | $20.59 | 206338 |
| 2026-03-02 | 20.99 | $20.92 | 107600 |
| 2026-02-27 | 21.00 | $21.23 | 183500 |
| 2026-02-26 | 20.98 | $21.13 | 164200 |
| 2026-02-25 | 20.96 | $21.01 | 145300 |
| 2026-02-24 | 20.96 | $21.34 | 170000 |
| 2026-02-23 | 20.92 | $20.98 | 129534 |
| 2026-02-20 | 20.91 | $21.14 | 179400 |
| 2026-02-19 | 20.89 | $20.78 | 266200 |
| 2026-02-18 | 20.90 | $20.73 | 1.0M |
| 2026-02-17 | 20.92 | $21.02 | 296400 |
| 2026-02-13 | 20.90 | $21.32 | 182500 |
| 2026-02-12 | 20.86 | $21.41 | 173729 |
| 2026-02-11 | 20.80 | $21.83 | 151400 |
| 2026-02-10 | 20.69 | $21.82 | 162300 |
| 2026-02-09 | 20.58 | $21.94 | 522805 |
| 2026-02-06 | 20.43 | $21.94 | 213200 |
| 2026-02-05 | 20.27 | $21.35 | 160719 |
| 2026-02-04 | 20.16 | $21.13 | 148124 |
| 2026-02-03 | 20.06 | $20.73 | 126300 |
| 2026-02-02 | 19.99 | $20.32 | 119403 |
| 2026-01-30 | 19.95 | $20.16 | 134200 |
| 2026-01-29 | 19.93 | $20.56 | 126800 |
| 2026-01-28 | 19.86 | $20.19 | 125335 |
| 2026-01-27 | 19.83 | $20.51 | 150700 |
| 2026-01-26 | 19.76 | $20.13 | 125900 |
| 2026-01-23 | 19.72 | $20.40 | 205700 |
| 2026-01-22 | 19.65 | $20.26 | 149600 |
| 2026-01-21 | 19.58 | $20.07 | 668303 |
| 2026-01-20 | 19.53 | $19.68 | 226500 |
| 2026-01-16 | 19.52 | $20.33 | 412414 |
| 2026-01-15 | 19.43 | $19.88 | 162600 |
| 2026-01-14 | 19.38 | $19.46 | 202200 |
| 2026-01-13 | 19.38 | $19.51 | 249419 |
| 2026-01-12 | 19.36 | $19.91 | 129923 |
| 2026-01-09 | 19.30 | $19.80 | 144400 |
| 2026-01-08 | 19.25 | $19.42 | 132000 |
| 2026-01-07 | 19.23 | $19.57 | 208200 |
| 2026-01-06 | 19.20 | $19.33 | 953835 |
| 2026-01-05 | 19.18 | $19.34 | 105915 |
| 2026-01-02 | 19.17 | $19.24 | 182900 |
| 2025-12-31 | 19.16 | $19.31 | 86316 |
| 2025-12-30 | 19.14 | $19.40 | 85900 |
| 2025-12-29 | 19.12 | $19.41 | 81132 |
| 2025-12-26 | 19.09 | $19.45 | 113600 |
| 2025-12-24 | 19.05 | $19.34 | 82103 |
| 2025-12-23 | 19.02 | $19.32 | 147300 |
| 2025-12-22 | 18.98 | $19.21 | 178243 |
| 2025-12-19 | 18.96 | $19.15 | 188400 |
| 2025-12-18 | 18.94 | $19.04 | 179200 |
| 2025-12-17 | 18.93 | $18.80 | 238700 |
| 2025-12-16 | 18.94 | $19.27 | 155209 |
| 2025-12-15 | 18.91 | $19.30 | 211329 |
| 2025-12-12 | 18.87 | $19.24 | 111112 |
| 2025-12-11 | 18.83 | $19.36 | 231100 |
| 2025-12-10 | 18.77 | $19.05 | 205204 |
| 2025-12-09 | 18.75 | $18.80 | 150000 |
| 2025-12-08 | 18.74 | $18.98 | 140532 |
| 2025-12-05 | 18.71 | $19.15 | 118239 |
| 2025-12-04 | 18.67 | $19.02 | 128018 |
| 2025-12-03 | 18.63 | $18.97 | 109706 |
| 2025-12-02 | 18.60 | $18.76 | 111842 |
| 2025-12-01 | 18.58 | $18.82 | 246500 |
| 2025-11-28 | 18.55 | $18.99 | 100514 |
| 2025-11-26 | 18.51 | $18.75 | 108022 |
| 2025-11-25 | 18.48 | $18.63 | 197244 |
| 2025-11-24 | 18.47 | $18.41 | 126900 |
| 2025-11-21 | 18.47 | $18.25 | 208300 |
| 2025-11-20 | 18.50 | $17.82 | 173600 |
| 2025-11-19 | 18.57 | $18.10 | 190000 |
| 2025-11-18 | 18.62 | $18.09 | 134300 |
| 2025-11-17 | 18.67 | $18.40 | 122900 |
| 2025-11-14 | 18.70 | $18.76 | 302938 |
| 2025-11-13 | 18.69 | $18.88 | 145903 |
| 2025-11-12 | 18.67 | $19.12 | 113928 |
| 2025-11-11 | 18.63 | $18.93 | 146200 |
| 2025-11-10 | 18.59 | $18.55 | 114706 |
| 2025-11-07 | 18.60 | $18.83 | 100000 |
| 2025-11-06 | 18.57 | $18.69 | 158800 |
| 2025-11-05 | 18.56 | $18.59 | 319732 |
| 2025-11-04 | 18.56 | $18.52 | 136300 |
| 2025-11-03 | 18.56 | $18.91 | 124103 |
| 2025-10-31 | 18.53 | $18.82 | 131400 |
| 2025-10-30 | 18.50 | $18.98 | 101229 |
| 2025-10-29 | 18.44 | $19.17 | 153500 |
| 2025-10-28 | 18.37 | $19.29 | 88424 |
| 2025-10-27 | 18.27 | $19.31 | 115508 |
| 2025-10-24 | 18.16 | $19.22 | 144630 |
| 2025-10-23 | 18.05 | $19.25 | 91200 |
| 2025-10-22 | 17.92 | $19.04 | 127526 |
| 2025-10-21 | 17.81 | $19.16 | 584847 |
| 2025-10-20 | 17.66 | $18.19 | 81400 |
| 2025-10-17 | 17.61 | $18.15 | 134122 |
| 2025-10-16 | 17.55 | $18.15 | 130512 |
| 2025-10-15 | 17.49 | $17.74 | 96808 |
| 2025-10-14 | 17.46 | $17.39 | 102500 |
| 2025-10-13 | 17.47 | $17.42 | 107200 |
| 2025-10-10 | 17.48 | $17.27 | 197600 |
| 2025-10-09 | 17.50 | $17.40 | 209700 |
| 2025-10-08 | 17.51 | $17.59 | 115800 |
| 2025-10-07 | 17.50 | $17.55 | 74712 |
| 2025-10-06 | 17.49 | $17.65 | 78124 |
| 2025-10-03 | 17.48 | $17.70 | 100341 |
| 2025-10-02 | 17.45 | $17.49 | 94547 |
| 2025-10-01 | 17.45 | $17.22 | 196300 |
| 2025-09-30 | 17.47 | $17.33 | 160400 |
| 2025-09-29 | 17.49 | $17.14 | 130700 |
| 2025-09-26 | 17.53 | $17.10 | 194900 |
| 2025-09-25 | 17.57 | $16.82 | 134600 |
| 2025-09-24 | 17.65 | $17.05 | 107319 |
| 2025-09-23 | 17.71 | $17.49 | 198900 |
| 2025-09-22 | 17.74 | $17.39 | 163447 |
| 2025-09-19 | 17.77 | $17.46 | 227326 |
| 2025-09-18 | 17.81 | $17.63 | 95142 |
| 2025-09-17 | 17.83 | $17.93 | 111907 |
| 2025-09-16 | 17.82 | $18.10 | 90835 |
| 2025-09-15 | 17.79 | $18.32 | 158400 |
| 2025-09-12 | 17.73 | $18.18 | 111922 |
| 2025-09-11 | 17.68 | $18.27 | 198800 |
| 2025-09-10 | 17.62 | $18.14 | 100936 |
| 2025-09-09 | 17.56 | $18.08 | 92900 |
| 2025-09-08 | 17.51 | $18.30 | 96148 |
| 2025-09-05 | 17.43 | $18.19 | 145042 |
| 2025-09-04 | 17.35 | $17.70 | 81002 |
| 2025-09-03 | 17.31 | $17.43 | 129219 |
| 2025-09-02 | 17.30 | $17.34 | 116900 |
| 2025-08-29 | 17.29 | $17.60 | 118703 |
| 2025-08-28 | 17.26 | $17.66 | 102700 |
| 2025-08-27 | 17.22 | $17.51 | 106800 |
| 2025-08-26 | 17.19 | $17.56 | 84200 |
| 2025-08-25 | 17.15 | $17.46 | 276648 |
| 2025-08-22 | 17.11 | $17.87 | 197112 |
| 2025-08-21 | 17.04 | $17.40 | 114341 |
| 2025-08-20 | 17.00 | $17.53 | 171316 |
| 2025-08-19 | 16.94 | $17.58 | 177133 |
| 2025-08-18 | 16.87 | $17.36 | 337700 |
| 2025-08-15 | 16.82 | $17.36 | 90223 |
| 2025-08-14 | 16.77 | $17.36 | 110300 |
| 2025-08-13 | 16.70 | $17.26 | 127339 |
| 2025-08-12 | 16.64 | $17.27 | 113537 |
| 2025-08-11 | 16.58 | $16.88 | 196447 |
| 2025-08-08 | 16.55 | $17.12 | 317200 |
| 2025-08-07 | 16.49 | $17.06 | 194400 |
| 2025-08-06 | 16.43 | $16.68 | 370100 |
| 2025-08-05 | 16.40 | $16.61 | 275605 |
| 2025-08-04 | 16.38 | $16.60 | 435500 |
| 2025-08-01 | 16.35 | $16.46 | 131100 |
| 2025-07-31 | 16.34 | $16.46 | 212200 |
| 2025-07-30 | 16.33 | $16.57 | 191400 |
| 2025-07-29 | 16.31 | $16.77 | 111600 |
| 2025-07-28 | 16.26 | $16.76 | 87809 |
| 2025-07-25 | 16.20 | $17.04 | 166413 |
| 2025-07-24 | 16.12 | $16.89 | 97300 |
| 2025-07-23 | 16.03 | $17.03 | 603922 |
| 2025-07-22 | 15.93 | $16.57 | 167900 |
| 2025-07-21 | 15.86 | $16.55 | 174123 |
| 2025-07-18 | 15.79 | $16.43 | 215700 |
| 2025-07-17 | 15.72 | $16.39 | 122143 |
| 2025-07-16 | 15.65 | $15.54 | 119000 |
| 2025-07-15 | 15.66 | $15.51 | 98025 |
| 2025-07-14 | 15.68 | $15.66 | 115013 |
| 2025-07-11 | 15.68 | $15.81 | 86413 |
| 2025-07-10 | 15.67 | $16.08 | 146717 |
| 2025-07-09 | 15.62 | $15.80 | 197532 |
| 2025-07-08 | 15.61 | $15.73 | 108213 |
| 2025-07-07 | 15.59 | $15.55 | 166100 |
| 2025-07-03 | 15.60 | $15.54 | 127536 |
| 2025-07-02 | 15.60 | $15.65 | 158122 |
| 2025-07-01 | 15.60 | $15.57 | 154041 |
| 2025-06-30 | 15.60 | $15.55 | 167413 |
| 2025-06-27 | 15.61 | $15.69 | 270502 |
| 2025-06-26 | 15.60 | $15.31 | 124800 |
| 2025-06-25 | 15.63 | $15.38 | 232743 |
| 2025-06-24 | 15.65 | $15.44 | 117645 |
| 2025-06-23 | 15.68 | $15.03 | 154936 |
| 2025-06-20 | 15.74 | $15.20 | 162500 |
| 2025-06-18 | 15.80 | $15.39 | 135700 |
| 2025-06-17 | 15.84 | $15.59 | 180405 |
| 2025-06-16 | 15.87 | $15.97 | 278200 |
| 2025-06-13 | 15.86 | $15.85 | 115500 |
| 2025-06-12 | 15.86 | $16.10 | 337700 |
| 2025-06-11 | 15.84 | $16.04 | 97323 |
| 2025-06-10 | 15.81 | $16.13 | 220500 |
| 2025-06-09 | 15.78 | $16.02 | 235713 |
| 2025-06-06 | 15.76 | $16.12 | 437224 |
| 2025-06-05 | 15.72 | $16.17 | 264143 |
| 2025-06-04 | 15.67 | $15.87 | 166700 |
| 2025-06-03 | 15.65 | $15.53 | 177922 |
| 2025-06-02 | 15.66 | $15.74 | 717125 |
| 2025-05-30 | 15.65 | $15.82 | 1.9M |
| 2025-05-29 | 15.64 | $15.83 | 156625 |
| 2025-05-28 | 15.61 | $15.68 | 225200 |
| 2025-05-27 | 15.61 | $15.92 | 1.4M |
| 2025-05-23 | 15.58 | $15.74 | 936313 |
| 2025-05-22 | 15.56 | $15.65 | 210000 |
| 2025-05-21 | 15.55 | $15.91 | 137000 |
| 2025-05-20 | 15.51 | $16.16 | 167006 |
| 2025-05-19 | 15.44 | $16.11 | 349800 |
| 2025-05-16 | 15.37 | $15.97 | 89226 |
| 2025-05-15 | 15.31 | $15.91 | 195900 |
| 2025-05-14 | 15.25 | $15.73 | 102600 |
| 2025-05-13 | 15.19 | $15.98 | 129334 |
| 2025-05-12 | 15.11 | $15.78 | 261940 |
| 2025-05-09 | 15.04 | $15.41 | 147400 |
| 2025-05-08 | 15.00 | $15.51 | 135100 |
| 2025-05-07 | 14.95 | $15.47 | 117000 |
| 2025-05-06 | 14.89 | $15.37 | 76900 |
| 2025-05-05 | 14.84 | $15.86 | 170004 |
| 2025-05-02 | 14.74 | $15.48 | 120700 |
| 2025-05-01 | 14.66 | $14.95 | 157400 |
| 2025-04-30 | 14.63 | $15.00 | 140800 |
| 2025-04-29 | 14.59 | $14.94 | 129926 |
| 2025-04-28 | 14.55 | $15.10 | 141500 |
| 2025-04-25 | 14.49 | $15.02 | 143300 |
| 2025-04-24 | 14.44 | $14.91 | 166500 |
| 2025-04-23 | 14.39 | $14.55 | 268900 |
| 2025-04-22 | 14.37 | $14.37 | 229023 |
| 2025-04-21 | 14.37 | $14.18 | 162000 |
| 2025-04-17 | 14.39 | $14.40 | 240100 |
| 2025-04-16 | 14.39 | $14.23 | 232718 |
| 2025-04-15 | 14.41 | $14.27 | 241100 |
| 2025-04-14 | 14.42 | $14.11 | 360024 |
| 2025-04-11 | 14.46 | $14.21 | 449500 |
| 2025-04-10 | 14.48 | $13.78 | 337229 |
| 2025-04-09 | 14.55 | $14.18 | 795002 |
| 2025-04-08 | 14.59 | $12.90 | 714549 |
| 2025-04-07 | 14.77 | $12.98 | 602537 |
| 2025-04-04 | 14.96 | $13.44 | 296700 |
| 2025-04-03 | 15.12 | $14.31 | 291012 |
| 2025-04-02 | 15.21 | $14.94 | 446423 |
| 2025-04-01 | 15.23 | $14.84 | 309300 |
| 2025-03-31 | 15.28 | $14.98 | 291739 |
| 2025-03-28 | 15.31 | $14.93 | 119120 |
| 2025-03-27 | 15.35 | $14.82 | 213000 |
| 2025-03-26 | 15.40 | $14.76 | 122700 |
| 2025-03-25 | 15.47 | $15.06 | 95441 |
| 2025-03-24 | 15.51 | $15.07 | 107300 |
| 2025-03-21 | 15.56 | $15.05 | 142100 |
| 2025-03-20 | 15.61 | $15.15 | 117416 |
| 2025-03-19 | 15.66 | $15.48 | 94441 |
| 2025-03-18 | 15.68 | $15.39 | 82206 |
| 2025-03-17 | 15.71 | $15.38 | 92830 |
| 2025-03-14 | 15.75 | $15.70 | 86000 |
| 2025-03-13 | 15.75 | $15.69 | 75700 |
| 2025-03-12 | 15.76 | $15.98 | 231046 |
| 2025-03-11 | 15.74 | $16.25 | 217237 |
| 2025-03-10 | 15.68 | $16.40 | 129700 |
| 2025-03-07 | 15.61 | $16.85 | 120711 |
| 2025-03-06 | 15.48 | $16.39 | 230000 |
| 2025-03-05 | 15.38 | $16.23 | 90919 |
| 2025-03-04 | 15.29 | $15.37 | 94000 |
| 2025-03-03 | 15.28 | $15.48 | 224600 |
| 2025-02-28 | 15.26 | $15.28 | 124917 |
| 2025-02-27 | 15.26 | $15.25 | 134300 |
| 2025-02-26 | 15.26 | $15.62 | 111900 |
| 2025-02-25 | 15.22 | $15.55 | 105200 |
| 2025-02-24 | 15.19 | $15.30 | 88400 |
| 2025-02-21 | 15.18 | $15.31 | 92900 |
| 2025-02-20 | 15.16 | $15.41 | 68134 |
| 2025-02-19 | 15.14 | $15.05 | 90445 |
| 2025-02-18 | 15.15 | $15.50 | 74322 |
| 2025-02-14 | 15.11 | $15.37 | 78800 |
| 2025-02-13 | 15.08 | $15.29 | 69000 |
| 2025-02-12 | 15.06 | $15.16 | 80900 |
| 2025-02-11 | 15.05 | $15.30 | 90000 |
| 2025-02-10 | 15.03 | $14.94 | 103931 |
| 2025-02-07 | 15.03 | $14.84 | 126520 |
| 2025-02-06 | 15.05 | $15.19 | 79030 |
| 2025-02-05 | 15.04 | $15.12 | 75900 |
| 2025-02-04 | 15.03 | $15.13 | 91821 |
| 2025-02-03 | 15.02 | $14.83 | 102900 |
| 2025-01-31 | 15.04 | $15.26 | 119718 |
| 2025-01-30 | 15.02 | $15.38 | 136532 |
| 2025-01-29 | 14.98 | $15.21 | 92925 |
| 2025-01-28 | 14.96 | $15.28 | 80600 |
| 2025-01-27 | 14.92 | $15.33 | 90800 |
| 2025-01-24 | 14.88 | $15.38 | 173835 |
| 2025-01-23 | 14.83 | $15.26 | 89806 |
| 2025-01-22 | 14.78 | $15.22 | 129809 |
| 2025-01-21 | 14.74 | $15.26 | 154100 |
| 2025-01-17 | 14.68 | $14.86 | 116900 |
| 2025-01-16 | 14.66 | $14.68 | 120800 |
| 2025-01-15 | 14.66 | $14.53 | 141600 |
| 2025-01-14 | 14.67 | $14.02 | 283528 |
| 2025-01-13 | 14.74 | $14.04 | 210340 |
| 2025-01-10 | 14.82 | $14.25 | 208340 |
| 2025-01-08 | 14.87 | $14.44 | 134023 |
| 2025-01-07 | 14.92 | $14.50 | 246800 |
| 2025-01-06 | 14.97 | $14.90 | 175700 |
| 2025-01-03 | 14.97 | $14.66 | 187800 |
| 2025-01-02 | 15.00 | $14.58 | 107147 |
| 2024-12-31 | 15.05 | $14.65 | 119900 |
| 2024-12-30 | 15.09 | $14.76 | 123300 |
| 2024-12-27 | 15.13 | $14.84 | 81600 |
| 2024-12-26 | 15.16 | $14.86 | 128300 |
| 2024-12-24 | 15.19 | $14.77 | 103000 |
| 2024-12-23 | 15.23 | $14.82 | 196900 |
| 2024-12-20 | 15.27 | $14.70 | 235400 |
| 2024-12-19 | 15.34 | $14.70 | 166500 |
| 2024-12-18 | 15.40 | $15.10 | 136200 |
| 2024-12-17 | 15.43 | $15.37 | 144800 |
| 2024-12-16 | 15.44 | $15.56 | 148700 |
| 2024-12-13 | 15.43 | $15.50 | 88903 |
| 2024-12-12 | 15.42 | $15.55 | 82825 |
| 2024-12-11 | 15.41 | $15.61 | 78749 |
| 2024-12-10 | 15.39 | $15.43 | 124803 |
| 2024-12-09 | 15.38 | $15.67 | 83917 |
| 2024-12-06 | 15.35 | $15.79 | 70437 |
| 2024-12-05 | 15.30 | $15.78 | 90800 |
| 2024-12-04 | 15.25 | $15.75 | 87330 |
| 2024-12-03 | 15.20 | $15.50 | 107533 |
| 2024-12-02 | 15.17 | $15.36 | 115400 |
| 2024-11-29 | 15.15 | $15.35 | 72500 |
| 2024-11-27 | 15.13 | $14.92 | 91900 |
| 2024-11-26 | 15.15 | $14.80 | 110900 |
| 2024-11-25 | 15.19 | $14.97 | 129100 |
| 2024-11-22 | 15.21 | $15.00 | 80916 |
| 2024-11-21 | 15.23 | $14.76 | 123700 |
| 2024-11-20 | 15.28 | $14.80 | 93800 |
| 2024-11-19 | 15.34 | $14.82 | 107800 |
| 2024-11-18 | 15.39 | $14.79 | 140600 |
| 2024-11-15 | 15.45 | $14.74 | 225114 |
| 2024-11-14 | 15.53 | $14.92 | 96600 |
| 2024-11-13 | 15.59 | $14.81 | 327300 |
| 2024-11-12 | 15.67 | $14.90 | 79042 |
| 2024-11-11 | 15.76 | $15.54 | 79800 |
| 2024-11-08 | 15.78 | $15.42 | 80700 |
| 2024-11-07 | 15.82 | $15.76 | 66700 |
| 2024-11-06 | 15.82 | $15.46 | 94600 |
| 2024-11-05 | 15.86 | $15.79 | 59600 |
| 2024-11-04 | 15.87 | $15.67 | 109900 |
| 2024-11-01 | 15.89 | $15.52 | 64823 |
| 2024-10-31 | 15.93 | $15.58 | 123900 |
| 2024-10-30 | 15.96 | $15.64 | 208500 |
| 2024-10-29 | 16.00 | $15.79 | 110635 |
| 2024-10-28 | 16.02 | $15.98 | 76835 |
| 2024-10-25 | 16.02 | $15.67 | 49200 |
| 2024-10-24 | 16.06 | $15.69 | 56900 |
| 2024-10-23 | 16.10 | $15.63 | 63300 |
| 2024-10-22 | 16.15 | $15.93 | 62100 |
| 2024-10-21 | 16.17 | $15.97 | 45331 |
| 2024-10-18 | 16.19 | $16.10 | 45241 |
| 2024-10-17 | 16.20 | $16.08 | 74300 |
| 2024-10-16 | 16.22 | $16.08 | 49640 |
| 2024-10-15 | 16.23 | $16.10 | 39803 |
| 2024-10-14 | 16.24 | $16.18 | 50038 |
| 2024-10-11 | 16.25 | $16.10 | 63300 |
| 2024-10-10 | 16.27 | $16.02 | 47715 |
| 2024-10-09 | 16.29 | $16.17 | 84800 |
| 2024-10-08 | 16.30 | $16.14 | 115800 |
| 2024-10-07 | 16.32 | $16.15 | 227332 |
| 2024-10-04 | 16.34 | $16.23 | 57500 |
| 2024-10-03 | 16.35 | $16.39 | 40700 |
| 2024-10-02 | 16.35 | $16.63 | 49000 |
| 2024-10-01 | 16.32 | $16.60 | 48505 |
| 2024-09-30 | 16.29 | $16.81 | 44200 |
| 2024-09-27 | 16.23 | $16.81 | 45103 |
| 2024-09-26 | 16.17 | $17.01 | 147013 |
| 2024-09-25 | 16.08 | $16.78 | 118900 |
| 2024-09-24 | 16.01 | $16.77 | 55200 |
| 2024-09-23 | 15.93 | $16.67 | 46200 |
| 2024-09-20 | 15.85 | $16.55 | 56200 |
| 2024-09-19 | 15.78 | $16.59 | 63000 |
| 2024-09-18 | 15.70 | $16.19 | 144400 |
| 2024-09-17 | 15.64 | $16.32 | 79915 |
| 2024-09-16 | 15.57 | $16.14 | 69937 |
| 2024-09-13 | 15.51 | $15.97 | 131612 |
| 2024-09-12 | 15.46 | $15.75 | 118907 |
| 2024-09-11 | 15.43 | $15.48 | 69225 |
| 2024-09-10 | 15.43 | $15.43 | 119330 |
| 2024-09-09 | 15.43 | $15.53 | 105400 |
| 2024-09-06 | 15.42 | $15.47 | 119300 |
| 2024-09-05 | 15.41 | $15.71 | 133947 |
| 2024-09-04 | 15.38 | $15.90 | 59918 |
| 2024-09-03 | 15.33 | $15.99 | 38944 |
| 2024-08-30 | 15.26 | $16.07 | 87543 |
| 2024-08-29 | 15.17 | $15.98 | 285100 |
| 2024-08-28 | 15.09 | $15.78 | 50100 |
| 2024-08-27 | 15.01 | $15.70 | 40902 |
| 2024-08-26 | 14.94 | $15.64 | 48710 |
| 2024-08-23 | 14.87 | $15.65 | 61600 |
| 2024-08-22 | 14.79 | $15.30 | 62600 |
| 2024-08-21 | 14.73 | $15.31 | 196239 |
| 2024-08-20 | 14.67 | $15.20 | 53400 |
| 2024-08-19 | 14.62 | $15.15 | 78800 |
| 2024-08-16 | 14.56 | $14.85 | 105808 |
| 2024-08-15 | 14.53 | $14.73 | 79929 |
| 2024-08-14 | 14.51 | $14.82 | 45000 |
| 2024-08-13 | 14.48 | $14.70 | 153008 |
| 2024-08-12 | 14.45 | $14.45 | 76833 |
| 2024-08-09 | 14.45 | $14.51 | 72800 |
| 2024-08-08 | 14.45 | $14.40 | 197929 |
| 2024-08-07 | 14.45 | $14.15 | 234032 |
| 2024-08-06 | 14.48 | $14.08 | 186700 |
| 2024-08-05 | 14.53 | $14.13 | 124045 |
| 2024-08-02 | 14.57 | $14.24 | 83400 |
| 2024-08-01 | 14.60 | $14.54 | 58747 |
| 2024-07-31 | 14.61 | $15.20 | 92200 |
| 2024-07-30 | 14.55 | $14.89 | 72600 |
| 2024-07-29 | 14.51 | $14.65 | 100300 |
| 2024-07-26 | 14.50 | $14.71 | 60713 |
| 2024-07-25 | 14.47 | $14.36 | 146800 |
| 2024-07-24 | 14.49 | $14.53 | 86600 |
| 2024-07-23 | 14.48 | $14.71 | 70713 |
| 2024-07-22 | 14.46 | $14.80 | 79603 |
| 2024-07-19 | 14.42 | $14.69 | 45700 |
| 2024-07-18 | 14.39 | $14.81 | 63130 |
| 2024-07-17 | 14.35 | $14.68 | 79810 |
| 2024-07-16 | 14.32 | $14.72 | 45039 |
| 2024-07-15 | 14.27 | $14.51 | 84327 |
| 2024-07-12 | 14.25 | $14.72 | 83400 |
| 2024-07-11 | 14.20 | $14.38 | 87800 |
| 2024-07-10 | 14.18 | $14.07 | 65528 |
| 2024-07-09 | 14.19 | $14.03 | 69100 |
| 2024-07-08 | 14.21 | $14.12 | 68000 |
| 2024-07-05 | 14.22 | $14.14 | 90700 |
| 2024-07-03 | 14.22 | $14.33 | 53636 |
| 2024-07-02 | 14.21 | $14.01 | 135021 |
| 2024-07-01 | 14.23 | $14.10 | 110900 |
| 2024-06-28 | 14.25 | $14.07 | 89200 |
| 2024-06-27 | 14.27 | $13.94 | 84200 |
| 2024-06-26 | 14.30 | $13.83 | 78706 |
| 2024-06-25 | 14.35 | $13.99 | 79547 |
| 2024-06-24 | 14.39 | $14.06 | 305300 |
| 2024-06-21 | 14.42 | $13.93 | 96901 |
| 2024-06-20 | 14.48 | $14.04 | 350740 |
| 2024-06-18 | 14.52 | $14.28 | 562600 |
| 2024-06-17 | 14.55 | $14.39 | 92800 |
| 2024-06-14 | 14.56 | $14.30 | 100700 |
| 2024-06-13 | 14.59 | $14.77 | 107500 |
| 2024-06-12 | 14.57 | $15.16 | 74324 |
| 2024-06-11 | 14.51 | $14.73 | 98826 |
| 2024-06-10 | 14.49 | $14.68 | 89604 |
| 2024-06-07 | 14.47 | $14.59 | 70042 |
| 2024-06-06 | 14.46 | $14.73 | 119115 |
| 2024-06-05 | 14.43 | $14.71 | 444200 |
| 2024-06-04 | 14.40 | $14.54 | 81300 |
| 2024-06-03 | 14.38 | $14.69 | 61247 |
| 2024-05-31 | 14.35 | $14.62 | 84700 |
| 2024-05-30 | 14.32 | $14.41 | 70600 |
| 2024-05-29 | 14.31 | $14.27 | 56408 |
| 2024-05-28 | 14.32 | $14.56 | 69800 |
| 2024-05-24 | 14.29 | $14.63 | 64505 |
| 2024-05-23 | 14.26 | $14.44 | 67300 |
| 2024-05-22 | 14.24 | $14.44 | 76800 |
| 2024-05-21 | 14.22 | $14.45 | 58045 |
| 2024-05-20 | 14.19 | $14.46 | 60900 |
| 2024-05-17 | 14.16 | $14.37 | 94511 |
| 2024-05-16 | 14.14 | $14.52 | 88112 |
| 2024-05-15 | 14.10 | $14.79 | 55900 |
| 2024-05-14 | 14.03 | $14.48 | 115700 |
| 2024-05-13 | 13.98 | $14.45 | 78502 |
| 2024-05-10 | 13.93 | $14.49 | 70200 |
| 2024-05-09 | 13.87 | $14.11 | 230700 |
| 2024-05-08 | 13.85 | $13.97 | 551600 |
| 2024-05-07 | 13.83 | $13.99 | 170032 |
| 2024-05-06 | 13.82 | $13.82 | 107000 |
| 2024-05-03 | 13.82 | $13.74 | 91900 |
| 2024-05-02 | 13.83 | $13.51 | 121011 |
| 2024-05-01 | 13.86 | $13.23 | 76500 |
| 2024-04-30 | 13.93 | $13.21 | 84200 |
| 2024-04-29 | 14.00 | $13.63 | 167200 |
| 2024-04-26 | 14.04 | $13.64 | 611300 |
| 2024-04-25 | 14.08 | $13.46 | 305400 |
| 2024-04-24 | 14.15 | $13.74 | 82400 |
| 2024-04-23 | 14.19 | $14.38 | 155112 |
| 2024-04-22 | 14.17 | $14.01 | 71100 |
| 2024-04-19 | 14.19 | $13.87 | 74445 |
| 2024-04-18 | 14.22 | $13.80 | 77612 |
| 2024-04-17 | 14.27 | $13.96 | 72728 |
| 2024-04-16 | 14.30 | $13.97 | 95747 |
| 2024-04-15 | 14.33 | $14.06 | 114200 |
| 2024-04-12 | 14.36 | $13.94 | 121529 |
| 2024-04-11 | 14.41 | $14.34 | 86639 |
| 2024-04-10 | 14.41 | $14.21 | 74100 |
| 2024-04-09 | 14.43 | $14.36 | 66900 |
| 2024-04-08 | 14.44 | $14.41 | 54700 |
| 2024-04-05 | 14.44 | $14.34 | 215833 |
| 2024-04-04 | 14.46 | $14.34 | 119535 |
| 2024-04-03 | 14.47 | $14.32 | 59811 |
| 2024-04-02 | 14.48 | $14.17 | 55300 |
| 2024-04-01 | 14.52 | $14.23 | 78500 |
| 2024-03-28 | 14.55 | $14.36 | 110200 |
| 2024-03-27 | 14.57 | $14.56 | 102717 |
| 2024-03-26 | 14.57 | $14.75 | 87533 |
| 2024-03-25 | 14.55 | $14.64 | 140532 |
| 2024-03-22 | 14.54 | $14.79 | 89600 |
| 2024-03-21 | 14.51 | $14.93 | 79500 |
| 2024-03-20 | 14.47 | $14.92 | 66500 |
| 2024-03-19 | 14.42 | $14.57 | 75000 |
| 2024-03-18 | 14.40 | $14.32 | 101800 |
| 2024-03-15 | 14.41 | $14.81 | 79017 |
| 2024-03-14 | 14.37 | $14.77 | 66500 |
| 2024-03-13 | 14.33 | $14.98 | 340800 |
| 2024-03-12 | 14.26 | $14.95 | 100693 |
| 2024-03-11 | 14.19 | $14.66 | 116100 |
| 2024-03-08 | 14.14 | $14.73 | 62013 |
| 2024-03-07 | 14.07 | $14.51 | 75700 |
| 2024-03-06 | 14.03 | $14.33 | 120700 |
| 2024-03-05 | 14.00 | $14.20 | 58810 |
| 2024-03-04 | 13.97 | $14.19 | 55436 |
| 2024-03-01 | 13.95 | $14.27 | 63123 |
| 2024-02-29 | 13.92 | $14.19 | 55900 |
| 2024-02-28 | 13.89 | $14.17 | 49900 |
| 2024-02-27 | 13.86 | $14.16 | 67728 |
| 2024-02-26 | 13.83 | $14.18 | 47000 |
| 2024-02-23 | 13.79 | $14.25 | 50800 |
| 2024-02-22 | 13.74 | $14.19 | 67110 |
| 2024-02-21 | 13.70 | $14.06 | 98000 |
| 2024-02-20 | 13.66 | $14.10 | 139600 |
| 2024-02-16 | 13.61 | $13.65 | 63500 |
| 2024-02-15 | 13.61 | $13.72 | 103100 |
| 2024-02-14 | 13.59 | $13.47 | 89802 |
| 2024-02-13 | 13.61 | $13.27 | 120000 |
| 2024-02-12 | 13.64 | $13.69 | 68400 |
| 2024-02-09 | 13.64 | $13.56 | 85300 |
| 2024-02-08 | 13.65 | $13.60 | 58808 |
| 2024-02-07 | 13.65 | $13.59 | 80145 |
| 2024-02-06 | 13.66 | $13.63 | 71900 |
| 2024-02-05 | 13.66 | $13.45 | 130532 |
| 2024-02-02 | 13.68 | $13.66 | 50700 |
| 2024-02-01 | 13.68 | $13.83 | 71514 |
| 2024-01-31 | 13.67 | $13.68 | 86000 |
| 2024-01-30 | 13.67 | $13.77 | 89000 |
| 2024-01-29 | 13.66 | $13.69 | 83100 |
| 2024-01-26 | 13.65 | $13.61 | 59200 |
| 2024-01-25 | 13.66 | $13.70 | 83500 |
| 2024-01-24 | 13.65 | $13.54 | 1.9M |
| 2024-01-23 | 13.67 | $13.55 | 1.4M |
| 2024-01-22 | 13.68 | $13.73 | 435131 |
| 2024-01-19 | 13.67 | $13.58 | 69003 |
| 2024-01-18 | 13.68 | $13.55 | 76734 |
| 2024-01-17 | 13.70 | $13.42 | 97100 |
| 2024-01-16 | 13.72 | $13.45 | 106000 |
| 2024-01-12 | 13.75 | $13.84 | 61000 |
| 2024-01-11 | 13.74 | $13.75 | 110148 |
| 2024-01-10 | 13.74 | $13.81 | 51838 |
| 2024-01-09 | 13.74 | $13.73 | 52800 |
| 2024-01-08 | 13.74 | $13.84 | 97900 |
| 2024-01-05 | 13.73 | $13.59 | 65400 |
| 2024-01-04 | 13.74 | $13.68 | 73200 |
| 2024-01-03 | 13.75 | $13.54 | 79400 |
| 2024-01-02 | 13.77 | $14.07 | 118400 |
| 2023-12-29 | 13.74 | $14.38 | 104700 |
| 2023-12-28 | 13.67 | $14.42 | 222420 |
| 2023-12-27 | 13.59 | $14.60 | 64540 |
| 2023-12-26 | 13.48 | $14.47 | 61900 |
| 2023-12-22 | 13.38 | $14.34 | 57836 |
| 2023-12-21 | 13.28 | $14.27 | 135500 |
| 2023-12-20 | 13.17 | $14.08 | 138913 |
| 2023-12-19 | 13.08 | $13.92 | 72100 |
| 2023-12-18 | 12.99 | $13.81 | 92628 |
| 2023-12-15 | 12.91 | $13.82 | 87727 |
| 2023-12-14 | 12.81 | $13.71 | 118126 |
| 2023-12-13 | 12.71 | $13.27 | 114108 |
| 2023-12-12 | 12.66 | $13.27 | 79046 |
| 2023-12-11 | 12.59 | $13.21 | 112400 |
| 2023-12-08 | 12.53 | $13.07 | 60809 |
| 2023-12-07 | 12.47 | $13.12 | 54900 |
| 2023-12-06 | 12.40 | $12.97 | 64000 |
| 2023-12-05 | 12.34 | $12.81 | 70323 |
| 2023-12-04 | 12.29 | $12.84 | 169700 |
| 2023-12-01 | 12.23 | $13.01 | 88100 |
| 2023-11-30 | 12.15 | $12.77 | 118135 |
| 2023-11-29 | 12.08 | $12.97 | 84126 |
| 2023-11-28 | 11.99 | $12.80 | 85127 |
| 2023-11-27 | 11.91 | $12.84 | 107824 |
| 2023-11-24 | 11.81 | $12.77 | 47600 |
| 2023-11-22 | 11.71 | $12.63 | 56300 |
| 2023-11-21 | 11.61 | $12.62 | 112500 |
| 2023-11-20 | 11.50 | $12.54 | 107400 |
| 2023-11-17 | 11.39 | $12.49 | 76600 |
| 2023-11-16 | 11.28 | $12.25 | 558300 |
| 2023-11-15 | 11.18 | $12.25 | 104700 |
| 2023-11-14 | 11.06 | $11.94 | 148800 |
| 2023-11-13 | 10.97 | $11.29 | 159348 |
| 2023-11-10 | 10.94 | $11.27 | 73700 |
| 2023-11-09 | 10.90 | $11.37 | 219049 |
| 2023-11-08 | 10.85 | $11.27 | 277001 |
| 2023-11-07 | 10.81 | $11.16 | 156146 |
| 2023-11-06 | 10.77 | $11.21 | 227200 |
| 2023-11-03 | 10.73 | $11.26 | 230847 |
| 2023-11-02 | 10.67 | $11.02 | 270500 |
| 2023-11-01 | 10.63 | $10.77 | 886639 |
| 2023-10-31 | 10.62 | $10.61 | 501116 |
| 2023-10-30 | 10.62 | $10.49 | 1.7M |
| 2023-10-27 | 10.64 | $10.26 | 247700 |
| 2023-10-26 | 10.67 | $10.29 | 193841 |
| 2023-10-25 | 10.72 | $10.35 | 210500 |
| 2023-10-24 | 10.75 | $10.29 | 365321 |
| 2023-10-23 | 10.80 | $10.33 | 228439 |
| 2023-10-20 | 10.85 | $10.33 | 133700 |
| 2023-10-19 | 10.91 | $10.59 | 234100 |
| 2023-10-18 | 10.94 | $10.62 | 106300 |
| 2023-10-17 | 10.97 | $11.10 | 252700 |
| 2023-10-16 | 10.96 | $11.12 | 170400 |
| 2023-10-13 | 10.94 | $11.03 | 88500 |
| 2023-10-12 | 10.93 | $11.18 | 101200 |
| 2023-10-11 | 10.91 | $11.32 | 83700 |
| 2023-10-10 | 10.87 | $11.27 | 229049 |
| 2023-10-09 | 10.82 | $11.00 | 112700 |
| 2023-10-06 | 10.80 | $11.04 | 171100 |
| 2023-10-05 | 10.78 | $10.81 | 131527 |
| 2023-10-04 | 10.78 | $10.70 | 159000 |
| 2023-10-03 | 10.78 | $10.65 | 237437 |
| 2023-10-02 | 10.80 | $10.65 | 174700 |
| 2023-09-29 | 10.81 | $10.82 | 84100 |
| 2023-09-28 | 10.81 | $10.80 | 222724 |
| 2023-09-27 | 10.82 | $10.61 | 187327 |
| 2023-09-26 | 10.84 | $10.64 | 177526 |
| 2023-09-25 | 10.86 | $10.75 | 259800 |
| 2023-09-22 | 10.87 | $10.65 | 244138 |
| 2023-09-21 | 10.89 | $10.66 | 114200 |
| 2023-09-20 | 10.92 | $10.92 | 203645 |
| 2023-09-19 | 10.92 | $10.78 | 253000 |
| 2023-09-18 | 10.93 | $10.68 | 200103 |
| 2023-09-15 | 10.96 | $10.56 | 277500 |
| 2023-09-14 | 11.00 | $10.52 | 108200 |
| 2023-09-13 | 11.05 | $10.46 | 105500 |
| 2023-09-12 | 11.11 | $10.65 | 178701 |
| 2023-09-11 | 11.16 | $10.99 | 209700 |
| 2023-09-08 | 11.18 | $10.93 | 106932 |
| 2023-09-07 | 11.20 | $10.99 | 190313 |
| 2023-09-06 | 11.23 | $11.04 | 152400 |
| 2023-09-05 | 11.25 | $11.18 | 126649 |
| 2023-09-01 | 11.25 | $11.21 | 66400 |
| 2023-08-31 | 11.26 | $11.20 | 68500 |
| 2023-08-30 | 11.26 | $11.28 | 120600 |
| 2023-08-29 | 11.26 | $11.27 | 290315 |
| 2023-08-28 | 11.26 | $11.13 | 1.5M |
| 2023-08-25 | 11.27 | $10.94 | 1.6M |
| 2023-08-24 | 11.31 | $10.92 | 811700 |
| 2023-08-23 | 11.35 | $11.11 | 324300 |
| 2023-08-22 | 11.38 | $11.06 | 2.7M |
| 2023-08-21 | 11.41 | $10.87 | 1.8M |
| 2023-08-18 | 11.47 | $10.89 | 1.2M |
| 2023-08-17 | 11.53 | $10.87 | 1.2M |
| 2023-08-16 | 11.60 | $11.12 | 561400 |
| 2023-08-15 | 11.65 | $11.18 | 492700 |
| 2023-08-14 | 11.69 | $11.36 | 379402 |
| 2023-08-11 | 11.73 | $11.32 | 188749 |
| 2023-08-10 | 11.77 | $11.52 | 134000 |
| 2023-08-09 | 11.80 | $11.55 | 68600 |
| 2023-08-08 | 11.83 | $11.42 | 189438 |
| 2023-08-07 | 11.87 | $11.63 | 113800 |
| 2023-08-04 | 11.89 | $11.58 | 109142 |
| 2023-08-03 | 11.93 | $11.51 | 159830 |
| 2023-08-02 | 11.97 | $11.71 | 69144 |
| 2023-08-01 | 12.00 | $11.89 | 84449 |
| 2023-07-31 | 12.01 | $12.00 | 59300 |
| 2023-07-28 | 12.01 | $11.92 | 51400 |
| 2023-07-27 | 12.02 | $11.97 | 60941 |
| 2023-07-26 | 12.02 | $11.89 | 66641 |
| 2023-07-25 | 12.04 | $12.07 | 100000 |
| 2023-07-24 | 12.04 | $12.06 | 110000 |
| 2023-07-21 | 12.03 | $12.00 | 52000 |
| 2023-07-20 | 12.04 | $11.97 | 42706 |
| 2023-07-19 | 12.04 | $12.34 | 56600 |
| 2023-07-18 | 12.01 | $12.75 | 47828 |
| 2023-07-17 | 11.93 | $12.47 | 39400 |
| 2023-07-14 | 11.88 | $12.46 | 94220 |
| 2023-07-13 | 11.82 | $12.52 | 643100 |
| 2023-07-12 | 11.74 | $12.35 | 75600 |
| 2023-07-11 | 11.68 | $11.86 | 160900 |
| 2023-07-10 | 11.66 | $11.62 | 107800 |
| 2023-07-07 | 11.66 | $11.50 | 97916 |
| 2023-07-06 | 11.68 | $11.46 | 72100 |
| 2023-07-05 | 11.70 | $11.69 | 84600 |
| 2023-07-03 | 11.70 | $11.92 | 45100 |
| 2023-06-30 | 11.68 | $12.04 | 118204 |
| 2023-06-29 | 11.64 | $11.66 | 62035 |
| 2023-06-28 | 11.64 | $11.82 | 62702 |
| 2023-06-27 | 11.62 | $11.72 | 107100 |
| 2023-06-26 | 11.61 | $11.46 | 79100 |
| 2023-06-23 | 11.63 | $11.33 | 64700 |
| 2023-06-22 | 11.66 | $11.43 | 80500 |
| 2023-06-21 | 11.68 | $11.50 | 62900 |
| 2023-06-20 | 11.70 | $11.45 | 90346 |
| 2023-06-16 | 11.73 | $11.72 | 55637 |
| 2023-06-15 | 11.73 | $11.94 | 173221 |
| 2023-06-14 | 11.71 | $12.08 | 42528 |
| 2023-06-13 | 11.67 | $12.20 | 81800 |
| 2023-06-12 | 11.62 | $11.96 | 82600 |
| 2023-06-09 | 11.58 | $11.79 | 85431 |
| 2023-06-08 | 11.56 | $11.86 | 49408 |
| 2023-06-07 | 11.53 | $11.68 | 67300 |
| 2023-06-06 | 11.51 | $11.56 | 83546 |
| 2023-06-05 | 11.50 | $11.52 | 128213 |
| 2023-06-02 | 11.50 | $11.45 | 69536 |
| 2023-06-01 | 11.51 | $11.38 | 478700 |
| 2023-05-31 | 11.52 | $11.09 | 149822 |
| 2023-05-30 | 11.57 | $11.23 | 89839 |
| 2023-05-26 | 11.60 | $11.36 | 82624 |
| 2023-05-25 | 11.63 | $11.14 | 82800 |
| 2023-05-24 | 11.68 | $11.31 | 74300 |
| 2023-05-23 | 11.72 | $11.48 | 112100 |
| 2023-05-22 | 11.74 | $11.83 | 93841 |
| 2023-05-19 | 11.73 | $11.90 | 65300 |
| 2023-05-18 | 11.72 | $11.55 | 89400 |
| 2023-05-17 | 11.73 | $11.71 | 49116 |
| 2023-05-16 | 11.74 | $11.66 | 69400 |
| 2023-05-15 | 11.74 | $11.91 | 120726 |
| 2023-05-12 | 11.73 | $11.77 | 62105 |
| 2023-05-11 | 11.72 | $11.86 | 131510 |
| 2023-05-10 | 11.71 | $11.80 | 59615 |
| 2023-05-09 | 11.70 | $11.85 | 155800 |
| 2023-05-08 | 11.68 | $11.84 | 188700 |
| 2023-05-05 | 11.66 | $11.96 | 42334 |
| 2023-05-04 | 11.63 | $11.78 | 76200 |
| 2023-05-03 | 11.62 | $11.81 | 65400 |
| 2023-05-02 | 11.60 | $11.62 | 64840 |
| 2023-05-01 | 11.60 | $11.75 | 85500 |
| 2023-04-28 | 11.58 | $11.85 | 47915 |
| 2023-04-27 | 11.55 | $11.79 | 86800 |
| 2023-04-26 | 11.53 | $11.44 | 52100 |
| 2023-04-25 | 11.53 | $11.50 | 79400 |
| 2023-04-24 | 11.54 | $11.81 | 74400 |
| 2023-04-21 | 11.51 | $11.69 | 59103 |
| 2023-04-20 | 11.49 | $11.57 | 84800 |
| 2023-04-19 | 11.48 | $11.53 | 62010 |
| 2023-04-18 | 11.48 | $11.50 | 107640 |
| 2023-04-17 | 11.47 | $11.33 | 111600 |
| 2023-04-14 | 11.49 | $11.35 | 73400 |
| 2023-04-13 | 11.50 | $11.35 | 74800 |
| 2023-04-12 | 11.52 | $11.29 | 46521 |
| 2023-04-11 | 11.55 | $11.20 | 116349 |
| 2023-04-10 | 11.58 | $10.82 | 106400 |
| 2023-04-06 | 11.66 | $10.95 | 879400 |
| 2023-04-05 | 11.74 | $11.02 | 132335 |
| 2023-04-04 | 11.81 | $11.63 | 77810 |
| 2023-04-03 | 11.83 | $11.70 | 61201 |
| 2023-03-31 | 11.84 | $11.91 | 82000 |
| 2023-03-30 | 11.84 | $11.86 | 71600 |
| 2023-03-29 | 11.84 | $11.69 | 84200 |
| 2023-03-28 | 11.85 | $11.57 | 116936 |
| 2023-03-27 | 11.88 | $11.46 | 66219 |
| 2023-03-24 | 11.92 | $11.28 | 71000 |
| 2023-03-23 | 11.99 | $11.65 | 97700 |
| 2023-03-22 | 12.03 | $11.85 | 75400 |
| 2023-03-21 | 12.05 | $12.19 | 43900 |
| 2023-03-20 | 12.03 | $12.10 | 49400 |
| 2023-03-17 | 12.02 | $11.77 | 79128 |
| 2023-03-16 | 12.05 | $12.11 | 137934 |
| 2023-03-15 | 12.05 | $11.73 | 66700 |
| 2023-03-14 | 12.08 | $12.18 | 72019 |
| 2023-03-13 | 12.07 | $11.81 | 68000 |
| 2023-03-10 | 12.10 | $11.80 | 86736 |
| 2023-03-09 | 12.13 | $12.01 | 70832 |
| 2023-03-08 | 12.14 | $12.10 | 57600 |
| 2023-03-07 | 12.14 | $11.98 | 49328 |
| 2023-03-06 | 12.16 | $12.31 | 87300 |
| 2023-03-03 | 12.14 | $12.40 | 45000 |
| 2023-03-02 | 12.12 | $12.13 | 48800 |
| 2023-03-01 | 12.12 | $12.11 | 72200 |
| 2023-02-28 | 12.12 | $12.12 | 89445 |
| 2023-02-27 | 12.12 | $12.23 | 67128 |
| 2023-02-24 | 12.10 | $12.03 | 65237 |
| 2023-02-23 | 12.11 | $12.21 | 65200 |
| 2023-02-22 | 12.10 | $12.17 | 96228 |
| 2023-02-21 | 12.09 | $11.98 | 68626 |
| 2023-02-17 | 12.11 | $12.20 | 105900 |
| 2023-02-16 | 12.10 | $12.19 | 61503 |
| 2023-02-15 | 12.09 | $12.31 | 73211 |
| 2023-02-14 | 12.06 | $12.29 | 115901 |
| 2023-02-13 | 12.04 | $12.30 | 77000 |
| 2023-02-10 | 12.01 | $12.15 | 50000 |
| 2023-02-09 | 12.00 | $12.37 | 88600 |
| 2023-02-08 | 11.96 | $12.18 | 55811 |
| 2023-02-07 | 11.93 | $12.48 | 99038 |
| 2023-02-06 | 11.88 | $12.37 | 123327 |
| 2023-02-03 | 11.83 | $12.66 | 96139 |
| 2023-02-02 | 11.74 | $12.35 | 68102 |
| 2023-02-01 | 11.67 | $12.06 | 108211 |
| 2023-01-31 | 11.63 | $11.71 | 151840 |
| 2023-01-30 | 11.62 | $11.78 | 118719 |
| 2023-01-27 | 11.61 | $11.96 | 130740 |
| 2023-01-26 | 11.57 | $11.94 | 81500 |
| 2023-01-25 | 11.53 | $11.91 | 91044 |
| 2023-01-24 | 11.49 | $11.93 | 1.0M |
| 2023-01-23 | 11.45 | $12.09 | 126827 |
| 2023-01-20 | 11.38 | $11.84 | 109811 |
| 2023-01-19 | 11.33 | $11.68 | 138539 |
| 2023-01-18 | 11.29 | $11.82 | 62400 |
| 2023-01-17 | 11.24 | $11.76 | 177600 |
| 2023-01-13 | 11.18 | $11.84 | 78349 |
| 2023-01-12 | 11.11 | $11.76 | 101905 |
| 2023-01-11 | 11.04 | $11.49 | 74200 |
| 2023-01-10 | 11.00 | $11.37 | 78418 |
| 2023-01-09 | 10.96 | $11.17 | 300100 |
| 2023-01-06 | 10.93 | $11.02 | 314915 |
| 2023-01-05 | 10.93 | $10.70 | 173005 |
| 2023-01-04 | 10.95 | $10.98 | 180533 |
| 2023-01-03 | 10.95 | $10.75 | 164347 |
| 2022-12-30 | 10.97 | $10.70 | 131400 |
| 2022-12-29 | 10.99 | $10.86 | 78400 |
| 2022-12-28 | 11.01 | $10.72 | 221248 |
| 2022-12-27 | 11.04 | $10.78 | 72400 |
| 2022-12-23 | 11.07 | $10.66 | 123731 |
| 2022-12-22 | 11.11 | $10.74 | 124600 |
| 2022-12-21 | 11.15 | $10.92 | 113815 |
| 2022-12-20 | 11.17 | $10.74 | 224300 |
| 2022-12-19 | 11.22 | $10.94 | 286607 |
| 2022-12-16 | 11.25 | $10.98 | 104200 |
| 2022-12-15 | 11.27 | $11.04 | 172500 |
| 2022-12-14 | 11.30 | $11.55 | 200930 |
| 2022-12-13 | 11.27 | $11.57 | 647635 |
| 2022-12-12 | 11.24 | $11.41 | 133400 |
| 2022-12-09 | 11.22 | $11.36 | 267200 |
| 2022-12-08 | 11.21 | $11.30 | 112400 |
| 2022-12-07 | 11.20 | $11.16 | 170900 |
| 2022-12-06 | 11.20 | $11.21 | 94302 |
| 2022-12-05 | 11.20 | $11.49 | 181325 |
| 2022-12-02 | 11.17 | $11.66 | 81100 |
| 2022-12-01 | 11.12 | $11.68 | 78800 |
| 2022-11-30 | 11.06 | $11.43 | 102700 |
| 2022-11-29 | 11.02 | $11.35 | 71200 |
| 2022-11-28 | 10.99 | $11.31 | 112200 |
| 2022-11-25 | 10.95 | $11.66 | 76948 |
| 2022-11-23 | 10.88 | $11.68 | 69021 |
| 2022-11-22 | 10.79 | $11.30 | 122836 |
| 2022-11-21 | 10.74 | $11.10 | 196800 |
| 2022-11-18 | 10.70 | $11.26 | 141005 |
| 2022-11-17 | 10.64 | $11.26 | 190224 |
| 2022-11-16 | 10.58 | $11.34 | 70828 |
| 2022-11-15 | 10.50 | $11.50 | 190913 |
| 2022-11-14 | 10.39 | $11.60 | 163000 |
| 2022-11-11 | 10.27 | $11.71 | 129527 |
| 2022-11-10 | 10.11 | $11.38 | 293400 |
| 2022-11-09 | 9.98 | $10.36 | 298612 |
| 2022-11-08 | 9.94 | $10.48 | 336049 |
| 2022-11-07 | 9.88 | $10.12 | 235330 |
| 2022-11-04 | 9.86 | $10.32 | 147400 |
| 2022-11-03 | 9.81 | $9.73 | 481400 |
| 2022-11-02 | 9.82 | $9.99 | 238727 |
| 2022-11-01 | 9.80 | $10.07 | 203500 |
| 2022-10-31 | 9.77 | $10.04 | 258210 |
| 2022-10-28 | 9.75 | $10.35 | 147428 |
| 2022-10-27 | 9.68 | $10.32 | 126500 |
| 2022-10-26 | 9.62 | $10.44 | 88804 |
| 2022-10-25 | 9.53 | $9.97 | 227544 |
| 2022-10-24 | 9.48 | $9.71 | 212738 |
| 2022-10-21 | 9.46 | $9.48 | 136329 |
| 2022-10-20 | 9.46 | $9.35 | 236441 |
| 2022-10-19 | 9.47 | $9.48 | 179600 |
| 2022-10-18 | 9.47 | $9.67 | 353702 |
| 2022-10-17 | 9.44 | $9.42 | 481000 |
| 2022-10-14 | 9.45 | $9.13 | 176600 |
| 2022-10-13 | 9.48 | $9.30 | 589744 |
| 2022-10-12 | 9.50 | $8.91 | 179632 |
| 2022-10-11 | 9.56 | $8.97 | 524200 |
| 2022-10-10 | 9.62 | $9.24 | 383200 |
| 2022-10-07 | 9.66 | $9.22 | 206100 |
| 2022-10-06 | 9.71 | $9.65 | 231528 |
| 2022-10-05 | 9.72 | $9.90 | 238805 |
| 2022-10-04 | 9.70 | $10.04 | 709740 |
| 2022-10-03 | 9.66 | $9.58 | 348600 |
| 2022-09-30 | 9.67 | $9.28 | 400907 |
| 2022-09-29 | 9.71 | $9.23 | 519644 |
| 2022-09-28 | 9.76 | $9.45 | 236800 |
| 2022-09-27 | 9.79 | $9.02 | 904000 |
| 2022-09-26 | 9.88 | $9.10 | 492714 |
| 2022-09-23 | 9.96 | $9.04 | 273200 |
| 2022-09-22 | 10.05 | $9.23 | 354619 |
| 2022-09-21 | 10.14 | $9.34 | 172901 |
| 2022-09-20 | 10.22 | $9.46 | 704100 |
| 2022-09-19 | 10.31 | $9.91 | 340215 |
| 2022-09-16 | 10.35 | $9.85 | 235304 |
| 2022-09-15 | 10.40 | $10.22 | 331300 |
| 2022-09-14 | 10.42 | $10.15 | 138400 |
| 2022-09-13 | 10.45 | $10.25 | 261800 |
| 2022-09-12 | 10.47 | $10.74 | 422400 |
| 2022-09-09 | 10.44 | $10.32 | 327700 |
| 2022-09-08 | 10.45 | $9.99 | 566810 |
| 2022-09-07 | 10.50 | $9.99 | 500300 |
| 2022-09-06 | 10.55 | $9.87 | 504400 |
| 2022-09-02 | 10.62 | $9.84 | 277700 |
| 2022-09-01 | 10.71 | $9.80 | 296700 |
| 2022-08-31 | 10.80 | $10.07 | 343435 |
| 2022-08-30 | 10.88 | $10.13 | 436244 |
| 2022-08-29 | 10.96 | $10.14 | 412000 |
| 2022-08-26 | 11.04 | $10.25 | 158400 |
| 2022-08-25 | 11.13 | $10.67 | 125000 |
| 2022-08-24 | 11.18 | $10.62 | 202213 |
| 2022-08-23 | 11.23 | $10.72 | 274300 |
| 2022-08-22 | 11.29 | $10.81 | 327814 |
| 2022-08-19 | 11.34 | $11.23 | 80900 |
| 2022-08-18 | 11.35 | $11.31 | 180900 |
| 2022-08-17 | 11.36 | $11.22 | 87936 |
| 2022-08-16 | 11.37 | $11.37 | 103500 |
| 2022-08-15 | 11.37 | $11.45 | 117900 |
| 2022-08-12 | 11.36 | $11.56 | 145900 |
| 2022-08-11 | 11.34 | $11.67 | 90005 |
| 2022-08-10 | 11.31 | $11.60 | 149200 |
| 2022-08-09 | 11.27 | $11.06 | 293700 |
| 2022-08-08 | 11.30 | $11.42 | 180206 |
| 2022-08-05 | 11.28 | $11.26 | 111200 |
| 2022-08-04 | 11.29 | $11.79 | 64300 |
| 2022-08-03 | 11.23 | $11.57 | 126800 |
| 2022-08-02 | 11.20 | $11.44 | 214045 |
| 2022-08-01 | 11.17 | $11.67 | 292400 |
| 2022-07-29 | 11.12 | $11.76 | 93007 |
| 2022-07-28 | 11.05 | $11.37 | 170500 |
| 2022-07-27 | 11.02 | $11.24 | 225600 |
| 2022-07-26 | 11.00 | $11.01 | 274137 |
| 2022-07-25 | 10.99 | $11.13 | 203427 |
| 2022-07-22 | 10.98 | $11.27 | 98420 |
| 2022-07-21 | 10.95 | $11.39 | 118106 |
| 2022-07-20 | 10.90 | $11.07 | 342139 |
| 2022-07-19 | 10.89 | $11.14 | 356000 |
| 2022-07-18 | 10.86 | $10.82 | 412900 |
| 2022-07-15 | 10.86 | $10.72 | 271421 |
| 2022-07-14 | 10.88 | $10.66 | 205004 |
| 2022-07-13 | 10.90 | $10.74 | 149709 |
| 2022-07-12 | 10.92 | $10.96 | 378800 |
| 2022-07-11 | 10.91 | $10.69 | 540600 |
| 2022-07-08 | 10.94 | $10.93 | 157000 |
| 2022-07-07 | 10.94 | $10.93 | 305000 |
| 2022-07-06 | 10.94 | $10.66 | 770914 |
| 2022-07-05 | 10.97 | $10.48 | 1.2M |
| 2022-07-01 | 11.02 | $10.58 | 186400 |
| 2022-06-30 | 11.06 | $10.58 | 134700 |
| 2022-06-29 | 11.12 | $10.66 | 265100 |
| 2022-06-28 | 11.16 | $10.62 | 617800 |
| 2022-06-27 | 11.22 | $10.87 | 442100 |
| 2022-06-24 | 11.26 | $10.73 | 239400 |
| 2022-06-23 | 11.31 | $10.41 | 268400 |
| 2022-06-22 | 11.41 | $10.58 | 468300 |
| 2022-06-21 | 11.50 | $10.54 | 378748 |
| 2022-06-17 | 11.60 | $10.63 | 242700 |
| 2022-06-16 | 11.70 | $10.56 | 317400 |
| 2022-06-15 | 11.82 | $11.03 | 463900 |
| 2022-06-14 | 11.90 | $10.78 | 362013 |
| 2022-06-13 | 12.02 | $11.18 | 342400 |
| 2022-06-10 | 12.11 | $11.69 | 819300 |
| 2022-06-09 | 12.15 | $11.94 | 120341 |
| 2022-06-08 | 12.17 | $12.31 | 182900 |
| 2022-06-07 | 12.16 | $12.56 | 186834 |
| 2022-06-06 | 12.12 | $12.47 | 176039 |
| 2022-06-03 | 12.08 | $12.44 | 85340 |
| 2022-06-02 | 12.04 | $12.62 | 247936 |
| 2022-06-01 | 11.98 | $12.04 | 423900 |
| 2022-05-31 | 11.98 | $12.30 | 268800 |
| 2022-05-27 | 11.94 | $12.27 | 163800 |
| 2022-05-26 | 11.91 | $11.82 | 157526 |
| 2022-05-25 | 11.92 | $11.70 | 188730 |
| 2022-05-24 | 11.94 | $11.89 | 287000 |
| 2022-05-23 | 11.94 | $11.88 | 214645 |
| 2022-05-20 | 11.95 | $11.65 | 171904 |
| 2022-05-19 | 11.98 | $11.69 | 151900 |
| 2022-05-18 | 12.01 | $11.54 | 132438 |
| 2022-05-17 | 12.06 | $11.99 | 219900 |
| 2022-05-16 | 12.07 | $11.58 | 284900 |
| 2022-05-13 | 12.12 | $11.51 | 228714 |
| 2022-05-12 | 12.19 | $11.13 | 234600 |
| 2022-05-11 | 12.30 | $11.25 | 262400 |
| 2022-05-10 | 12.41 | $11.40 | 575100 |
| 2022-05-09 | 12.52 | $11.24 | 287638 |
| 2022-05-06 | 12.65 | $11.58 | 309600 |
| 2022-05-05 | 12.76 | $11.83 | 258200 |
| 2022-05-04 | 12.86 | $12.42 | 139814 |
| 2022-05-03 | 12.91 | $12.28 | 333800 |
| 2022-05-02 | 12.97 | $12.23 | 247600 |
| 2022-04-29 | 13.05 | $12.57 | 130033 |
| 2022-04-28 | 13.10 | $12.40 | 177700 |
| 2022-04-27 | 13.18 | $12.72 | 227000 |
| 2022-04-26 | 13.22 | $12.60 | 259503 |
| 2022-04-25 | 13.29 | $12.98 | 170300 |
| 2022-04-22 | 13.32 | $13.32 | 98430 |
| 2022-04-21 | 13.32 | $13.39 | 191600 |
| 2022-04-20 | 13.32 | $13.47 | 110300 |
| 2022-04-19 | 13.30 | $12.99 | 269247 |
| 2022-04-18 | 13.33 | $13.03 | 156500 |
| 2022-04-14 | 13.36 | $13.12 | 134000 |
| 2022-04-13 | 13.39 | $13.07 | 318431 |
| 2022-04-12 | 13.42 | $12.92 | 319700 |
| 2022-04-11 | 13.48 | $12.99 | 151722 |
| 2022-04-08 | 13.53 | $13.50 | 139200 |
| 2022-04-07 | 13.53 | $13.56 | 131444 |
| 2022-04-06 | 13.53 | $13.36 | 117600 |
| 2022-04-05 | 13.54 | $13.74 | 155914 |
| 2022-04-04 | 13.52 | $13.74 | 102230 |
| 2022-04-01 | 13.50 | $13.67 | 92300 |
| 2022-03-31 | 13.48 | $13.46 | 106600 |
| 2022-03-30 | 13.49 | $13.75 | 504433 |
| 2022-03-29 | 13.46 | $13.75 | 1.2M |
| 2022-03-28 | 13.43 | $13.56 | 445200 |
| 2022-03-25 | 13.41 | $13.30 | 174713 |
| 2022-03-24 | 13.43 | $13.60 | 153200 |
| 2022-03-23 | 13.41 | $13.98 | 126000 |
| 2022-03-22 | 13.35 | $13.96 | 141400 |
| 2022-03-21 | 13.28 | $13.86 | 721600 |
| 2022-03-18 | 13.22 | $14.09 | 573640 |
| 2022-03-17 | 13.13 | $14.07 | 207000 |
| 2022-03-16 | 13.03 | $13.86 | 274100 |
| 2022-03-15 | 12.95 | $12.90 | 367344 |
| 2022-03-14 | 12.95 | $12.80 | 221407 |
| 2022-03-11 | 12.97 | $12.40 | 464200 |
| 2022-03-10 | 13.03 | $12.40 | 451122 |
| 2022-03-09 | 13.09 | $12.26 | 246519 |
| 2022-03-08 | 13.18 | $11.81 | 529224 |
| 2022-03-07 | 13.32 | $11.64 | 425500 |
| 2022-03-04 | 13.50 | $12.23 | 298200 |
| 2022-03-03 | 13.63 | $12.91 | 353932 |
| 2022-03-02 | 13.71 | $12.93 | 1.2M |
| 2022-03-01 | 13.79 | $12.77 | 1.2M |
| 2022-02-28 | 13.90 | $13.06 | 398600 |
| 2022-02-25 | 13.99 | $13.40 | 273900 |
| 2022-02-24 | 14.05 | $13.21 | 388000 |
| 2022-02-23 | 14.14 | $13.63 | 225341 |
| 2022-02-22 | 14.19 | $13.77 | 313200 |
| 2022-02-18 | 14.23 | $14.29 | 113600 |
| 2022-02-17 | 14.23 | $14.26 | 158300 |
| 2022-02-16 | 14.23 | $14.46 | 109500 |
| 2022-02-15 | 14.20 | $14.21 | 263012 |
| 2022-02-14 | 14.20 | $13.88 | 159000 |
| 2022-02-11 | 14.23 | $14.09 | 136800 |
| 2022-02-10 | 14.25 | $14.53 | 190200 |
| 2022-02-09 | 14.22 | $15.03 | 104805 |
| 2022-02-08 | 14.13 | $14.64 | 134200 |
| 2022-02-07 | 14.08 | $14.91 | 227547 |
| 2022-02-04 | 13.99 | $14.54 | 128800 |
| 2022-02-03 | 13.94 | $13.51 | 131200 |
| 2022-02-02 | 13.98 | $13.90 | 151731 |
| 2022-02-01 | 13.99 | $13.67 | 307636 |
| 2022-01-31 | 14.02 | $13.65 | 256011 |
| 2022-01-28 | 14.06 | $13.08 | 147200 |
| 2022-01-27 | 14.16 | $13.02 | 310848 |
| 2022-01-26 | 14.29 | $13.23 | 308900 |
| 2022-01-25 | 14.40 | $13.26 | 324443 |
| 2022-01-24 | 14.52 | $13.41 | 273421 |
| 2022-01-21 | 14.63 | $13.86 | 163100 |
| 2022-01-20 | 14.71 | $14.01 | 181325 |
| 2022-01-19 | 14.79 | $14.11 | 303102 |
| 2022-01-18 | 14.86 | $14.09 | 165508 |
| 2022-01-14 | 14.94 | $14.46 | 108049 |
| 2022-01-13 | 14.99 | $14.90 | 68600 |
| 2022-01-12 | 15.00 | $15.21 | 76000 |
| 2022-01-11 | 14.98 | $14.84 | 88200 |
| 2022-01-10 | 14.99 | $14.64 | 164532 |
| 2022-01-07 | 15.03 | $15.00 | 232438 |
| 2022-01-06 | 15.03 | $15.10 | 79448 |
| 2022-01-05 | 15.03 | $15.17 | 98000 |
| 2022-01-04 | 15.01 | $15.45 | 108645 |
| 2022-01-03 | 14.97 | $15.37 | 94222 |
| 2021-12-31 | 14.92 | $15.27 | 52100 |
| 2021-12-30 | 14.89 | $15.21 | 104135 |
| 2021-12-29 | 14.85 | $15.46 | 104900 |
| 2021-12-28 | 14.79 | $15.32 | 77700 |
| 2021-12-27 | 14.73 | $15.13 | 123000 |
| 2021-12-23 | 14.69 | $15.12 | 93038 |
| 2021-12-22 | 14.64 | $14.91 | 99800 |
| 2021-12-21 | 14.62 | $14.66 | 175400 |
| 2021-12-20 | 14.61 | $14.39 | 140800 |
| 2021-12-17 | 14.64 | $14.49 | 117900 |
| 2021-12-16 | 14.65 | $14.67 | 112200 |
| 2021-12-15 | 14.65 | $14.68 | 82500 |
| 2021-12-14 | 14.65 | $14.31 | 299702 |
| 2021-12-13 | 14.68 | $14.62 | 229000 |
| 2021-12-10 | 14.69 | $14.85 | 201000 |
| 2021-12-09 | 14.67 | $14.77 | 144700 |
| 2021-12-08 | 14.66 | $14.78 | 143526 |
| 2021-12-07 | 14.65 | $14.83 | 197900 |
| 2021-12-06 | 14.63 | $14.78 | 261500 |
| 2021-12-03 | 14.61 | $14.18 | 138500 |
| 2021-12-02 | 14.66 | $14.59 | 926000 |
| 2021-12-01 | 14.66 | $14.22 | 203600 |
| 2021-11-30 | 14.71 | $14.01 | 454639 |
| 2021-11-29 | 14.79 | $14.28 | 319600 |
| 2021-11-26 | 14.84 | $14.03 | 107337 |
| 2021-11-24 | 14.92 | $14.56 | 96900 |
| 2021-11-23 | 14.96 | $14.77 | 215607 |
| 2021-11-22 | 14.98 | $14.92 | 129400 |
| 2021-11-19 | 14.99 | $15.12 | 126500 |
| 2021-11-18 | 14.97 | $15.14 | 101000 |
| 2021-11-17 | 14.96 | $15.03 | 83743 |
| 2021-11-16 | 14.95 | $15.00 | 153747 |
| 2021-11-15 | 14.94 | $15.14 | 97200 |
| 2021-11-12 | 14.92 | $15.33 | 64238 |
| 2021-11-11 | 14.88 | $15.43 | 62330 |
| 2021-11-10 | 14.82 | $15.21 | 87200 |
| 2021-11-09 | 14.78 | $15.12 | 73406 |
| 2021-11-08 | 14.75 | $15.06 | 93023 |
| 2021-11-05 | 14.71 | $14.88 | 72100 |
| 2021-11-04 | 14.70 | $15.07 | 75400 |
| 2021-11-03 | 14.66 | $15.18 | 82413 |
| 2021-11-02 | 14.60 | $14.87 | 82548 |
| 2021-11-01 | 14.57 | $14.83 | 124902 |
| 2021-10-29 | 14.55 | $14.66 | 86600 |
| 2021-10-28 | 14.53 | $14.65 | 102514 |
| 2021-10-27 | 14.52 | $14.15 | 88943 |
| 2021-10-26 | 14.56 | $14.39 | 127116 |
| 2021-10-25 | 14.58 | $14.34 | 226100 |
| 2021-10-22 | 14.60 | $14.54 | 80600 |
| 2021-10-21 | 14.61 | $14.45 | 77800 |
| 2021-10-20 | 14.63 | $14.57 | 225610 |
| 2021-10-19 | 14.63 | $14.56 | 82504 |
| 2021-10-18 | 14.64 | $14.47 | 105311 |
| 2021-10-15 | 14.66 | $14.78 | 98900 |
| 2021-10-14 | 14.65 | $14.59 | 95524 |
| 2021-10-13 | 14.65 | $14.32 | 67300 |
| 2021-10-12 | 14.69 | $14.21 | 83800 |
| 2021-10-11 | 14.74 | $14.10 | 83800 |
| 2021-10-08 | 14.80 | $14.24 | 67500 |
| 2021-10-07 | 14.86 | $14.17 | 95904 |
| 2021-10-06 | 14.94 | $14.06 | 81300 |
| 2021-10-05 | 15.03 | $14.26 | 143334 |
| 2021-10-04 | 15.11 | $14.33 | 84800 |
| 2021-10-01 | 15.19 | $14.38 | 139400 |
| 2021-09-30 | 15.28 | $14.46 | 84921 |
| 2021-09-29 | 15.36 | $14.46 | 75618 |
| 2021-09-28 | 15.46 | $14.57 | 120017 |
| 2021-09-27 | 15.55 | $14.96 | 65800 |
| 2021-09-24 | 15.61 | $15.03 | 88000 |
| 2021-09-23 | 15.67 | $15.25 | 81300 |
| 2021-09-22 | 15.72 | $15.11 | 136800 |
| 2021-09-21 | 15.78 | $15.06 | 119700 |
| 2021-09-20 | 15.86 | $15.04 | 118600 |
| 2021-09-17 | 15.94 | $15.59 | 126200 |
| 2021-09-16 | 15.98 | $15.97 | 73302 |
| 2021-09-15 | 15.98 | $15.84 | 72111 |
| 2021-09-14 | 16.00 | $15.96 | 63812 |
| 2021-09-13 | 16.00 | $15.94 | 132400 |
| 2021-09-10 | 16.01 | $15.88 | 44300 |
| 2021-09-09 | 16.02 | $16.20 | 202700 |
| 2021-09-08 | 16.00 | $15.63 | 190900 |
| 2021-09-07 | 16.04 | $15.91 | 119400 |
| 2021-09-03 | 16.06 | $16.00 | 46200 |
| 2021-09-02 | 16.06 | $16.13 | 159024 |
| 2021-09-01 | 16.06 | $16.10 | 83124 |
| 2021-08-31 | 16.05 | $15.95 | 81500 |
| 2021-08-30 | 16.06 | $16.20 | 63300 |
| 2021-08-27 | 16.05 | $16.17 | 53100 |
| 2021-08-26 | 16.03 | $15.96 | 131647 |
| 2021-08-25 | 16.04 | $15.98 | 56200 |
| 2021-08-24 | 16.05 | $16.05 | 65631 |
| 2021-08-23 | 16.05 | $15.99 | 57746 |
| 2021-08-20 | 16.05 | $15.60 | 52120 |
| 2021-08-19 | 16.10 | $15.71 | 64800 |
| 2021-08-18 | 16.14 | $16.15 | 84328 |
| 2021-08-17 | 16.14 | $16.42 | 59017 |
| 2021-08-16 | 16.11 | $16.61 | 67945 |
| 2021-08-13 | 16.06 | $16.66 | 97000 |
| 2021-08-12 | 16.00 | $16.42 | 65100 |
| 2021-08-11 | 15.95 | $16.30 | 53110 |
| 2021-08-10 | 15.92 | $16.02 | 57733 |
| 2021-08-09 | 15.90 | $15.97 | 88800 |
| 2021-08-06 | 15.90 | $15.94 | 39028 |
| 2021-08-05 | 15.89 | $16.02 | 40000 |
| 2021-08-04 | 15.88 | $16.06 | 45325 |
| 2021-08-03 | 15.86 | $16.02 | 50300 |
| 2021-08-02 | 15.84 | $15.98 | 55800 |
| 2021-07-30 | 15.83 | $16.02 | 52500 |
| 2021-07-29 | 15.81 | $16.24 | 35019 |
| 2021-07-28 | 15.77 | $16.12 | 152243 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
17.45
2026-07-24
Close Price
$17.80
Vol: 246800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.32
Average
14.40
Maximum
21.20
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.45 | $17.80 | 246800 |
| 2026-07-23 | 17.42 | $17.55 | 362500 |
| 2026-07-22 | 17.40 | $17.66 | 113046 |
| 2026-07-21 | 17.38 | $17.48 | 203000 |
| 2026-07-20 | 17.37 | $17.52 | 228930 |
| 2026-07-17 | 17.35 | $17.97 | 228130 |
| 2026-07-16 | 17.30 | $17.15 | 1.5M |
| 2026-07-15 | 17.33 | $17.14 | 1.9M |
| 2026-07-14 | 17.36 | $16.89 | 971800 |
| 2026-07-13 | 17.42 | $16.95 | 451531 |
| 2026-07-10 | 17.47 | $17.31 | 352038 |
| 2026-07-09 | 17.49 | $17.17 | 303600 |
| 2026-07-08 | 17.53 | $17.25 | 2.2M |
| 2026-07-07 | 17.56 | $17.50 | 205131 |
| 2026-07-06 | 17.56 | $17.67 | 200734 |
| 2026-07-02 | 17.54 | $17.68 | 143239 |
| 2026-07-01 | 17.52 | $17.59 | 187600 |
| 2026-06-30 | 17.52 | $17.62 | 212047 |
| 2026-06-29 | 17.50 | $17.58 | 939800 |
| 2026-06-26 | 17.50 | $17.39 | 1.5M |
| 2026-06-25 | 17.51 | $17.49 | 1.0M |
| 2026-06-24 | 17.52 | $17.36 | 1.1M |
| 2026-06-23 | 17.54 | $16.85 | 971700 |
| 2026-06-22 | 17.61 | $17.47 | 899100 |
| 2026-06-18 | 17.63 | $17.89 | 728000 |
| 2026-06-17 | 17.61 | $17.73 | 1.1M |
| 2026-06-16 | 17.61 | $18.17 | 797500 |
| 2026-06-15 | 17.56 | $17.93 | 477600 |
| 2026-06-12 | 17.53 | $17.58 | 377428 |
| 2026-06-11 | 17.54 | $17.48 | 1.3M |
| 2026-06-10 | 17.57 | $17.21 | 727025 |
| 2026-06-09 | 17.62 | $17.47 | 605400 |
| 2026-06-08 | 17.66 | $17.11 | 679636 |
| 2026-06-05 | 17.74 | $17.07 | 299700 |
| 2026-06-04 | 17.84 | $17.47 | 237100 |
| 2026-06-03 | 17.91 | $17.31 | 153600 |
| 2026-06-02 | 18.00 | $17.64 | 373000 |
| 2026-06-01 | 18.06 | $17.61 | 242737 |
| 2026-05-29 | 18.14 | $17.88 | 238911 |
| 2026-05-28 | 18.20 | $17.73 | 300500 |
| 2026-05-27 | 18.27 | $18.20 | 319541 |
| 2026-05-26 | 18.31 | $17.85 | 231506 |
| 2026-05-22 | 18.39 | $17.94 | 197404 |
| 2026-05-21 | 18.48 | $18.13 | 144436 |
| 2026-05-20 | 18.55 | $18.07 | 160300 |
| 2026-05-19 | 18.64 | $17.70 | 257400 |
| 2026-05-18 | 18.78 | $17.96 | 375700 |
| 2026-05-15 | 18.90 | $17.77 | 351600 |
| 2026-05-14 | 19.06 | $18.27 | 212000 |
| 2026-05-13 | 19.18 | $18.33 | 220500 |
| 2026-05-12 | 19.30 | $18.58 | 157210 |
| 2026-05-11 | 19.40 | $18.68 | 191600 |
| 2026-05-08 | 19.49 | $19.29 | 115900 |
| 2026-05-07 | 19.53 | $19.20 | 142733 |
| 2026-05-06 | 19.58 | $19.64 | 186804 |
| 2026-05-05 | 19.59 | $18.90 | 143600 |
| 2026-05-04 | 19.67 | $18.80 | 185001 |
| 2026-05-01 | 19.75 | $19.16 | 164223 |
| 2026-04-30 | 19.80 | $19.15 | 240527 |
| 2026-04-29 | 19.84 | $19.05 | 142143 |
| 2026-04-28 | 19.89 | $19.64 | 202700 |
| 2026-04-27 | 19.87 | $20.11 | 386000 |
| 2026-04-24 | 19.79 | $20.09 | 132700 |
| 2026-04-23 | 19.71 | $19.91 | 301534 |
| 2026-04-22 | 19.63 | $20.09 | 221100 |
| 2026-04-21 | 19.52 | $20.19 | 194000 |
| 2026-04-20 | 19.39 | $20.49 | 176300 |
| 2026-04-17 | 19.21 | $20.65 | 140400 |
| 2026-04-16 | 19.00 | $19.89 | 247628 |
| 2026-04-15 | 18.86 | $19.82 | 238803 |
| 2026-04-14 | 18.72 | $20.01 | 155100 |
| 2026-04-13 | 18.55 | $19.84 | 183600 |
| 2026-04-10 | 18.39 | $19.61 | 137845 |
| 2026-04-09 | 18.24 | $19.66 | 269000 |
| 2026-04-08 | 18.09 | $19.55 | 242900 |
| 2026-04-07 | 17.95 | $18.33 | 246000 |
| 2026-04-06 | 17.93 | $18.49 | 230300 |
| 2026-04-02 | 17.90 | $18.49 | 414048 |
| 2026-04-01 | 17.87 | $18.24 | 249841 |
| 2026-03-31 | 17.88 | $17.95 | 241513 |
| 2026-03-30 | 17.93 | $17.32 | 382139 |
| 2026-03-27 | 18.05 | $17.30 | 302446 |
| 2026-03-26 | 18.20 | $17.55 | 279800 |
| 2026-03-25 | 18.34 | $17.97 | 294529 |
| 2026-03-24 | 18.46 | $17.56 | 309700 |
| 2026-03-23 | 18.63 | $17.64 | 372000 |
| 2026-03-20 | 18.81 | $16.97 | 293500 |
| 2026-03-19 | 19.07 | $17.35 | 218500 |
| 2026-03-18 | 19.31 | $17.98 | 177809 |
| 2026-03-17 | 19.51 | $18.53 | 216400 |
| 2026-03-16 | 19.67 | $18.40 | 542324 |
| 2026-03-13 | 19.85 | $18.01 | 330200 |
| 2026-03-12 | 20.09 | $18.66 | 235308 |
| 2026-03-11 | 20.27 | $19.12 | 270500 |
| 2026-03-10 | 20.43 | $19.12 | 269209 |
| 2026-03-09 | 20.60 | $19.34 | 213004 |
| 2026-03-06 | 20.77 | $19.64 | 290425 |
| 2026-03-05 | 20.91 | $19.81 | 147400 |
| 2026-03-04 | 21.04 | $20.44 | 219500 |
| 2026-03-03 | 21.12 | $20.59 | 206338 |
| 2026-03-02 | 21.17 | $20.92 | 107600 |
| 2026-02-27 | 21.20 | $21.23 | 183500 |
| 2026-02-26 | 21.19 | $21.13 | 164200 |
| 2026-02-25 | 21.18 | $21.01 | 145300 |
| 2026-02-24 | 21.19 | $21.34 | 170000 |
| 2026-02-23 | 21.16 | $20.98 | 129534 |
| 2026-02-20 | 21.16 | $21.14 | 179400 |
| 2026-02-19 | 21.14 | $20.78 | 266200 |
| 2026-02-18 | 21.15 | $20.73 | 1.0M |
| 2026-02-17 | 21.16 | $21.02 | 296400 |
| 2026-02-13 | 21.14 | $21.32 | 182500 |
| 2026-02-12 | 21.08 | $21.41 | 173729 |
| 2026-02-11 | 21.01 | $21.83 | 151400 |
| 2026-02-10 | 20.88 | $21.82 | 162300 |
| 2026-02-09 | 20.75 | $21.94 | 522805 |
| 2026-02-06 | 20.59 | $21.94 | 213200 |
| 2026-02-05 | 20.43 | $21.35 | 160719 |
| 2026-02-04 | 20.31 | $21.13 | 148124 |
| 2026-02-03 | 20.20 | $20.73 | 126300 |
| 2026-02-02 | 20.13 | $20.32 | 119403 |
| 2026-01-30 | 20.08 | $20.16 | 134200 |
| 2026-01-29 | 20.05 | $20.56 | 126800 |
| 2026-01-28 | 19.98 | $20.19 | 125335 |
| 2026-01-27 | 19.94 | $20.51 | 150700 |
| 2026-01-26 | 19.86 | $20.13 | 125900 |
| 2026-01-23 | 19.82 | $20.40 | 205700 |
| 2026-01-22 | 19.74 | $20.26 | 149600 |
| 2026-01-21 | 19.67 | $20.07 | 668303 |
| 2026-01-20 | 19.62 | $19.68 | 226500 |
| 2026-01-16 | 19.60 | $20.33 | 412414 |
| 2026-01-15 | 19.51 | $19.88 | 162600 |
| 2026-01-14 | 19.46 | $19.46 | 202200 |
| 2026-01-13 | 19.45 | $19.51 | 249419 |
| 2026-01-12 | 19.43 | $19.91 | 129923 |
| 2026-01-09 | 19.38 | $19.80 | 144400 |
| 2026-01-08 | 19.33 | $19.42 | 132000 |
| 2026-01-07 | 19.31 | $19.57 | 208200 |
| 2026-01-06 | 19.28 | $19.33 | 953835 |
| 2026-01-05 | 19.27 | $19.34 | 105915 |
| 2026-01-02 | 19.25 | $19.24 | 182900 |
| 2025-12-31 | 19.25 | $19.31 | 86316 |
| 2025-12-30 | 19.23 | $19.40 | 85900 |
| 2025-12-29 | 19.20 | $19.41 | 81132 |
| 2025-12-26 | 19.18 | $19.45 | 113600 |
| 2025-12-24 | 19.14 | $19.34 | 82103 |
| 2025-12-23 | 19.11 | $19.32 | 147300 |
| 2025-12-22 | 19.08 | $19.21 | 178243 |
| 2025-12-19 | 19.05 | $19.15 | 188400 |
| 2025-12-18 | 19.02 | $19.04 | 179200 |
| 2025-12-17 | 19.00 | $18.80 | 238700 |
| 2025-12-16 | 19.00 | $19.27 | 155209 |
| 2025-12-15 | 18.95 | $19.30 | 211329 |
| 2025-12-12 | 18.90 | $19.24 | 111112 |
| 2025-12-11 | 18.85 | $19.36 | 231100 |
| 2025-12-10 | 18.78 | $19.05 | 205204 |
| 2025-12-09 | 18.75 | $18.80 | 150000 |
| 2025-12-08 | 18.73 | $18.98 | 140532 |
| 2025-12-05 | 18.70 | $19.15 | 118239 |
| 2025-12-04 | 18.66 | $19.02 | 128018 |
| 2025-12-03 | 18.62 | $18.97 | 109706 |
| 2025-12-02 | 18.58 | $18.76 | 111842 |
| 2025-12-01 | 18.57 | $18.82 | 246500 |
| 2025-11-28 | 18.55 | $18.99 | 100514 |
| 2025-11-26 | 18.51 | $18.75 | 108022 |
| 2025-11-25 | 18.50 | $18.63 | 197244 |
| 2025-11-24 | 18.50 | $18.41 | 126900 |
| 2025-11-21 | 18.53 | $18.25 | 208300 |
| 2025-11-20 | 18.57 | $17.82 | 173600 |
| 2025-11-19 | 18.67 | $18.10 | 190000 |
| 2025-11-18 | 18.74 | $18.09 | 134300 |
| 2025-11-17 | 18.82 | $18.40 | 122900 |
| 2025-11-14 | 18.87 | $18.76 | 302938 |
| 2025-11-13 | 18.88 | $18.88 | 145903 |
| 2025-11-12 | 18.88 | $19.12 | 113928 |
| 2025-11-11 | 18.85 | $18.93 | 146200 |
| 2025-11-10 | 18.82 | $18.55 | 114706 |
| 2025-11-07 | 18.83 | $18.83 | 100000 |
| 2025-11-06 | 18.81 | $18.69 | 158800 |
| 2025-11-05 | 18.79 | $18.59 | 319732 |
| 2025-11-04 | 18.77 | $18.52 | 136300 |
| 2025-11-03 | 18.76 | $18.91 | 124103 |
| 2025-10-31 | 18.71 | $18.82 | 131400 |
| 2025-10-30 | 18.66 | $18.98 | 101229 |
| 2025-10-29 | 18.58 | $19.17 | 153500 |
| 2025-10-28 | 18.48 | $19.29 | 88424 |
| 2025-10-27 | 18.36 | $19.31 | 115508 |
| 2025-10-24 | 18.23 | $19.22 | 144630 |
| 2025-10-23 | 18.09 | $19.25 | 91200 |
| 2025-10-22 | 17.94 | $19.04 | 127526 |
| 2025-10-21 | 17.80 | $19.16 | 584847 |
| 2025-10-20 | 17.64 | $18.19 | 81400 |
| 2025-10-17 | 17.57 | $18.15 | 134122 |
| 2025-10-16 | 17.50 | $18.15 | 130512 |
| 2025-10-15 | 17.43 | $17.74 | 96808 |
| 2025-10-14 | 17.40 | $17.39 | 102500 |
| 2025-10-13 | 17.40 | $17.42 | 107200 |
| 2025-10-10 | 17.41 | $17.27 | 197600 |
| 2025-10-09 | 17.43 | $17.40 | 209700 |
| 2025-10-08 | 17.45 | $17.59 | 115800 |
| 2025-10-07 | 17.45 | $17.55 | 74712 |
| 2025-10-06 | 17.46 | $17.65 | 78124 |
| 2025-10-03 | 17.46 | $17.70 | 100341 |
| 2025-10-02 | 17.46 | $17.49 | 94547 |
| 2025-10-01 | 17.48 | $17.22 | 196300 |
| 2025-09-30 | 17.52 | $17.33 | 160400 |
| 2025-09-29 | 17.56 | $17.14 | 130700 |
| 2025-09-26 | 17.61 | $17.10 | 194900 |
| 2025-09-25 | 17.67 | $16.82 | 134600 |
| 2025-09-24 | 17.77 | $17.05 | 107319 |
| 2025-09-23 | 17.84 | $17.49 | 198900 |
| 2025-09-22 | 17.87 | $17.39 | 163447 |
| 2025-09-19 | 17.91 | $17.46 | 227326 |
| 2025-09-18 | 17.95 | $17.63 | 95142 |
| 2025-09-17 | 17.97 | $17.93 | 111907 |
| 2025-09-16 | 17.96 | $18.10 | 90835 |
| 2025-09-15 | 17.93 | $18.32 | 158400 |
| 2025-09-12 | 17.87 | $18.18 | 111922 |
| 2025-09-11 | 17.82 | $18.27 | 198800 |
| 2025-09-10 | 17.76 | $18.14 | 100936 |
| 2025-09-09 | 17.71 | $18.08 | 92900 |
| 2025-09-08 | 17.66 | $18.30 | 96148 |
| 2025-09-05 | 17.58 | $18.19 | 145042 |
| 2025-09-04 | 17.50 | $17.70 | 81002 |
| 2025-09-03 | 17.47 | $17.43 | 129219 |
| 2025-09-02 | 17.46 | $17.34 | 116900 |
| 2025-08-29 | 17.46 | $17.60 | 118703 |
| 2025-08-28 | 17.42 | $17.66 | 102700 |
| 2025-08-27 | 17.37 | $17.51 | 106800 |
| 2025-08-26 | 17.34 | $17.56 | 84200 |
| 2025-08-25 | 17.29 | $17.46 | 276648 |
| 2025-08-22 | 17.25 | $17.87 | 197112 |
| 2025-08-21 | 17.17 | $17.40 | 114341 |
| 2025-08-20 | 17.13 | $17.53 | 171316 |
| 2025-08-19 | 17.08 | $17.58 | 177133 |
| 2025-08-18 | 17.01 | $17.36 | 337700 |
| 2025-08-15 | 16.96 | $17.36 | 90223 |
| 2025-08-14 | 16.91 | $17.36 | 110300 |
| 2025-08-13 | 16.86 | $17.26 | 127339 |
| 2025-08-12 | 16.80 | $17.27 | 113537 |
| 2025-08-11 | 16.74 | $16.88 | 196447 |
| 2025-08-08 | 16.71 | $17.12 | 317200 |
| 2025-08-07 | 16.64 | $17.06 | 194400 |
| 2025-08-06 | 16.58 | $16.68 | 370100 |
| 2025-08-05 | 16.55 | $16.61 | 275605 |
| 2025-08-04 | 16.53 | $16.60 | 435500 |
| 2025-08-01 | 16.50 | $16.46 | 131100 |
| 2025-07-31 | 16.47 | $16.46 | 212200 |
| 2025-07-30 | 16.45 | $16.57 | 191400 |
| 2025-07-29 | 16.41 | $16.77 | 111600 |
| 2025-07-28 | 16.34 | $16.76 | 87809 |
| 2025-07-25 | 16.27 | $17.04 | 166413 |
| 2025-07-24 | 16.17 | $16.89 | 97300 |
| 2025-07-23 | 16.07 | $17.03 | 603922 |
| 2025-07-22 | 15.95 | $16.57 | 167900 |
| 2025-07-21 | 15.87 | $16.55 | 174123 |
| 2025-07-18 | 15.79 | $16.43 | 215700 |
| 2025-07-17 | 15.71 | $16.39 | 122143 |
| 2025-07-16 | 15.63 | $15.54 | 119000 |
| 2025-07-15 | 15.63 | $15.51 | 98025 |
| 2025-07-14 | 15.64 | $15.66 | 115013 |
| 2025-07-11 | 15.63 | $15.81 | 86413 |
| 2025-07-10 | 15.61 | $16.08 | 146717 |
| 2025-07-09 | 15.57 | $15.80 | 197532 |
| 2025-07-08 | 15.55 | $15.73 | 108213 |
| 2025-07-07 | 15.55 | $15.55 | 166100 |
| 2025-07-03 | 15.56 | $15.54 | 127536 |
| 2025-07-02 | 15.58 | $15.65 | 158122 |
| 2025-07-01 | 15.58 | $15.57 | 154041 |
| 2025-06-30 | 15.59 | $15.55 | 167413 |
| 2025-06-27 | 15.61 | $15.69 | 270502 |
| 2025-06-26 | 15.61 | $15.31 | 124800 |
| 2025-06-25 | 15.65 | $15.38 | 232743 |
| 2025-06-24 | 15.69 | $15.44 | 117645 |
| 2025-06-23 | 15.73 | $15.03 | 154936 |
| 2025-06-20 | 15.80 | $15.20 | 162500 |
| 2025-06-18 | 15.86 | $15.39 | 135700 |
| 2025-06-17 | 15.91 | $15.59 | 180405 |
| 2025-06-16 | 15.94 | $15.97 | 278200 |
| 2025-06-13 | 15.94 | $15.85 | 115500 |
| 2025-06-12 | 15.94 | $16.10 | 337700 |
| 2025-06-11 | 15.92 | $16.04 | 97323 |
| 2025-06-10 | 15.91 | $16.13 | 220500 |
| 2025-06-09 | 15.89 | $16.02 | 235713 |
| 2025-06-06 | 15.87 | $16.12 | 437224 |
| 2025-06-05 | 15.84 | $16.17 | 264143 |
| 2025-06-04 | 15.81 | $15.87 | 166700 |
| 2025-06-03 | 15.80 | $15.53 | 177922 |
| 2025-06-02 | 15.82 | $15.74 | 717125 |
| 2025-05-30 | 15.82 | $15.82 | 1.9M |
| 2025-05-29 | 15.81 | $15.83 | 156625 |
| 2025-05-28 | 15.80 | $15.68 | 225200 |
| 2025-05-27 | 15.79 | $15.92 | 1.4M |
| 2025-05-23 | 15.76 | $15.74 | 936313 |
| 2025-05-22 | 15.75 | $15.65 | 210000 |
| 2025-05-21 | 15.74 | $15.91 | 137000 |
| 2025-05-20 | 15.69 | $16.16 | 167006 |
| 2025-05-19 | 15.62 | $16.11 | 349800 |
| 2025-05-16 | 15.54 | $15.97 | 89226 |
| 2025-05-15 | 15.46 | $15.91 | 195900 |
| 2025-05-14 | 15.39 | $15.73 | 102600 |
| 2025-05-13 | 15.32 | $15.98 | 129334 |
| 2025-05-12 | 15.22 | $15.78 | 261940 |
| 2025-05-09 | 15.14 | $15.41 | 147400 |
| 2025-05-08 | 15.08 | $15.51 | 135100 |
| 2025-05-07 | 15.00 | $15.47 | 117000 |
| 2025-05-06 | 14.92 | $15.37 | 76900 |
| 2025-05-05 | 14.83 | $15.86 | 170004 |
| 2025-05-02 | 14.69 | $15.48 | 120700 |
| 2025-05-01 | 14.58 | $14.95 | 157400 |
| 2025-04-30 | 14.51 | $15.00 | 140800 |
| 2025-04-29 | 14.45 | $14.94 | 129926 |
| 2025-04-28 | 14.38 | $15.10 | 141500 |
| 2025-04-25 | 14.30 | $15.02 | 143300 |
| 2025-04-24 | 14.23 | $14.91 | 166500 |
| 2025-04-23 | 14.17 | $14.55 | 268900 |
| 2025-04-22 | 14.15 | $14.37 | 229023 |
| 2025-04-21 | 14.14 | $14.18 | 162000 |
| 2025-04-17 | 14.16 | $14.40 | 240100 |
| 2025-04-16 | 14.16 | $14.23 | 232718 |
| 2025-04-15 | 14.18 | $14.27 | 241100 |
| 2025-04-14 | 14.20 | $14.11 | 360024 |
| 2025-04-11 | 14.25 | $14.21 | 449500 |
| 2025-04-10 | 14.29 | $13.78 | 337229 |
| 2025-04-09 | 14.38 | $14.18 | 795002 |
| 2025-04-08 | 14.45 | $12.90 | 714549 |
| 2025-04-07 | 14.65 | $12.98 | 602537 |
| 2025-04-04 | 14.86 | $13.44 | 296700 |
| 2025-04-03 | 15.04 | $14.31 | 291012 |
| 2025-04-02 | 15.15 | $14.94 | 446423 |
| 2025-04-01 | 15.20 | $14.84 | 309300 |
| 2025-03-31 | 15.27 | $14.98 | 291739 |
| 2025-03-28 | 15.33 | $14.93 | 119120 |
| 2025-03-27 | 15.39 | $14.82 | 213000 |
| 2025-03-26 | 15.47 | $14.76 | 122700 |
| 2025-03-25 | 15.55 | $15.06 | 95441 |
| 2025-03-24 | 15.61 | $15.07 | 107300 |
| 2025-03-21 | 15.67 | $15.05 | 142100 |
| 2025-03-20 | 15.73 | $15.15 | 117416 |
| 2025-03-19 | 15.79 | $15.48 | 94441 |
| 2025-03-18 | 15.81 | $15.39 | 82206 |
| 2025-03-17 | 15.83 | $15.38 | 92830 |
| 2025-03-14 | 15.87 | $15.70 | 86000 |
| 2025-03-13 | 15.86 | $15.69 | 75700 |
| 2025-03-12 | 15.86 | $15.98 | 231046 |
| 2025-03-11 | 15.83 | $16.25 | 217237 |
| 2025-03-10 | 15.76 | $16.40 | 129700 |
| 2025-03-07 | 15.67 | $16.85 | 120711 |
| 2025-03-06 | 15.53 | $16.39 | 230000 |
| 2025-03-05 | 15.43 | $16.23 | 90919 |
| 2025-03-04 | 15.34 | $15.37 | 94000 |
| 2025-03-03 | 15.33 | $15.48 | 224600 |
| 2025-02-28 | 15.30 | $15.28 | 124917 |
| 2025-02-27 | 15.30 | $15.25 | 134300 |
| 2025-02-26 | 15.30 | $15.62 | 111900 |
| 2025-02-25 | 15.26 | $15.55 | 105200 |
| 2025-02-24 | 15.23 | $15.30 | 88400 |
| 2025-02-21 | 15.22 | $15.31 | 92900 |
| 2025-02-20 | 15.21 | $15.41 | 68134 |
| 2025-02-19 | 15.19 | $15.05 | 90445 |
| 2025-02-18 | 15.21 | $15.50 | 74322 |
| 2025-02-14 | 15.18 | $15.37 | 78800 |
| 2025-02-13 | 15.16 | $15.29 | 69000 |
| 2025-02-12 | 15.14 | $15.16 | 80900 |
| 2025-02-11 | 15.13 | $15.30 | 90000 |
| 2025-02-10 | 15.10 | $14.94 | 103931 |
| 2025-02-07 | 15.10 | $14.84 | 126520 |
| 2025-02-06 | 15.11 | $15.19 | 79030 |
| 2025-02-05 | 15.08 | $15.12 | 75900 |
| 2025-02-04 | 15.06 | $15.13 | 91821 |
| 2025-02-03 | 15.03 | $14.83 | 102900 |
| 2025-01-31 | 15.03 | $15.26 | 119718 |
| 2025-01-30 | 14.99 | $15.38 | 136532 |
| 2025-01-29 | 14.94 | $15.21 | 92925 |
| 2025-01-28 | 14.90 | $15.28 | 80600 |
| 2025-01-27 | 14.84 | $15.33 | 90800 |
| 2025-01-24 | 14.79 | $15.38 | 173835 |
| 2025-01-23 | 14.72 | $15.26 | 89806 |
| 2025-01-22 | 14.67 | $15.22 | 129809 |
| 2025-01-21 | 14.61 | $15.26 | 154100 |
| 2025-01-17 | 14.55 | $14.86 | 116900 |
| 2025-01-16 | 14.53 | $14.68 | 120800 |
| 2025-01-15 | 14.53 | $14.53 | 141600 |
| 2025-01-14 | 14.55 | $14.02 | 283528 |
| 2025-01-13 | 14.63 | $14.04 | 210340 |
| 2025-01-10 | 14.71 | $14.25 | 208340 |
| 2025-01-08 | 14.78 | $14.44 | 134023 |
| 2025-01-07 | 14.84 | $14.50 | 246800 |
| 2025-01-06 | 14.89 | $14.90 | 175700 |
| 2025-01-03 | 14.92 | $14.66 | 187800 |
| 2025-01-02 | 14.97 | $14.58 | 107147 |
| 2024-12-31 | 15.03 | $14.65 | 119900 |
| 2024-12-30 | 15.09 | $14.76 | 123300 |
| 2024-12-27 | 15.14 | $14.84 | 81600 |
| 2024-12-26 | 15.18 | $14.86 | 128300 |
| 2024-12-24 | 15.23 | $14.77 | 103000 |
| 2024-12-23 | 15.28 | $14.82 | 196900 |
| 2024-12-20 | 15.33 | $14.70 | 235400 |
| 2024-12-19 | 15.38 | $14.70 | 166500 |
| 2024-12-18 | 15.44 | $15.10 | 136200 |
| 2024-12-17 | 15.47 | $15.37 | 144800 |
| 2024-12-16 | 15.46 | $15.56 | 148700 |
| 2024-12-13 | 15.43 | $15.50 | 88903 |
| 2024-12-12 | 15.40 | $15.55 | 82825 |
| 2024-12-11 | 15.36 | $15.61 | 78749 |
| 2024-12-10 | 15.32 | $15.43 | 124803 |
| 2024-12-09 | 15.29 | $15.67 | 83917 |
| 2024-12-06 | 15.24 | $15.79 | 70437 |
| 2024-12-05 | 15.18 | $15.78 | 90800 |
| 2024-12-04 | 15.12 | $15.75 | 87330 |
| 2024-12-03 | 15.06 | $15.50 | 107533 |
| 2024-12-02 | 15.02 | $15.36 | 115400 |
| 2024-11-29 | 15.00 | $15.35 | 72500 |
| 2024-11-27 | 14.98 | $14.92 | 91900 |
| 2024-11-26 | 15.01 | $14.80 | 110900 |
| 2024-11-25 | 15.05 | $14.97 | 129100 |
| 2024-11-22 | 15.08 | $15.00 | 80916 |
| 2024-11-21 | 15.11 | $14.76 | 123700 |
| 2024-11-20 | 15.17 | $14.80 | 93800 |
| 2024-11-19 | 15.22 | $14.82 | 107800 |
| 2024-11-18 | 15.28 | $14.79 | 140600 |
| 2024-11-15 | 15.35 | $14.74 | 225114 |
| 2024-11-14 | 15.43 | $14.92 | 96600 |
| 2024-11-13 | 15.50 | $14.81 | 327300 |
| 2024-11-12 | 15.59 | $14.90 | 79042 |
| 2024-11-11 | 15.67 | $15.54 | 79800 |
| 2024-11-08 | 15.70 | $15.42 | 80700 |
| 2024-11-07 | 15.74 | $15.76 | 66700 |
| 2024-11-06 | 15.75 | $15.46 | 94600 |
| 2024-11-05 | 15.79 | $15.79 | 59600 |
| 2024-11-04 | 15.80 | $15.67 | 109900 |
| 2024-11-01 | 15.82 | $15.52 | 64823 |
| 2024-10-31 | 15.86 | $15.58 | 123900 |
| 2024-10-30 | 15.90 | $15.64 | 208500 |
| 2024-10-29 | 15.94 | $15.79 | 110635 |
| 2024-10-28 | 15.97 | $15.98 | 76835 |
| 2024-10-25 | 15.99 | $15.67 | 49200 |
| 2024-10-24 | 16.04 | $15.69 | 56900 |
| 2024-10-23 | 16.09 | $15.63 | 63300 |
| 2024-10-22 | 16.15 | $15.93 | 62100 |
| 2024-10-21 | 16.20 | $15.97 | 45331 |
| 2024-10-18 | 16.24 | $16.10 | 45241 |
| 2024-10-17 | 16.27 | $16.08 | 74300 |
| 2024-10-16 | 16.30 | $16.08 | 49640 |
| 2024-10-15 | 16.33 | $16.10 | 39803 |
| 2024-10-14 | 16.37 | $16.18 | 50038 |
| 2024-10-11 | 16.39 | $16.10 | 63300 |
| 2024-10-10 | 16.43 | $16.02 | 47715 |
| 2024-10-09 | 16.47 | $16.17 | 84800 |
| 2024-10-08 | 16.49 | $16.14 | 115800 |
| 2024-10-07 | 16.51 | $16.15 | 227332 |
| 2024-10-04 | 16.53 | $16.23 | 57500 |
| 2024-10-03 | 16.53 | $16.39 | 40700 |
| 2024-10-02 | 16.52 | $16.63 | 49000 |
| 2024-10-01 | 16.48 | $16.60 | 48505 |
| 2024-09-30 | 16.44 | $16.81 | 44200 |
| 2024-09-27 | 16.38 | $16.81 | 45103 |
| 2024-09-26 | 16.31 | $17.01 | 147013 |
| 2024-09-25 | 16.22 | $16.78 | 118900 |
| 2024-09-24 | 16.15 | $16.77 | 55200 |
| 2024-09-23 | 16.07 | $16.67 | 46200 |
| 2024-09-20 | 16.00 | $16.55 | 56200 |
| 2024-09-19 | 15.93 | $16.59 | 63000 |
| 2024-09-18 | 15.85 | $16.19 | 144400 |
| 2024-09-17 | 15.80 | $16.32 | 79915 |
| 2024-09-16 | 15.74 | $16.14 | 69937 |
| 2024-09-13 | 15.69 | $15.97 | 131612 |
| 2024-09-12 | 15.65 | $15.75 | 118907 |
| 2024-09-11 | 15.62 | $15.48 | 69225 |
| 2024-09-10 | 15.62 | $15.43 | 119330 |
| 2024-09-09 | 15.62 | $15.53 | 105400 |
| 2024-09-06 | 15.60 | $15.47 | 119300 |
| 2024-09-05 | 15.58 | $15.71 | 133947 |
| 2024-09-04 | 15.53 | $15.90 | 59918 |
| 2024-09-03 | 15.46 | $15.99 | 38944 |
| 2024-08-30 | 15.37 | $16.07 | 87543 |
| 2024-08-29 | 15.26 | $15.98 | 285100 |
| 2024-08-28 | 15.15 | $15.78 | 50100 |
| 2024-08-27 | 15.06 | $15.70 | 40902 |
| 2024-08-26 | 14.98 | $15.64 | 48710 |
| 2024-08-23 | 14.89 | $15.65 | 61600 |
| 2024-08-22 | 14.80 | $15.30 | 62600 |
| 2024-08-21 | 14.74 | $15.31 | 196239 |
| 2024-08-20 | 14.68 | $15.20 | 53400 |
| 2024-08-19 | 14.62 | $15.15 | 78800 |
| 2024-08-16 | 14.56 | $14.85 | 105808 |
| 2024-08-15 | 14.54 | $14.73 | 79929 |
| 2024-08-14 | 14.52 | $14.82 | 45000 |
| 2024-08-13 | 14.50 | $14.70 | 153008 |
| 2024-08-12 | 14.48 | $14.45 | 76833 |
| 2024-08-09 | 14.49 | $14.51 | 72800 |
| 2024-08-08 | 14.50 | $14.40 | 197929 |
| 2024-08-07 | 14.52 | $14.15 | 234032 |
| 2024-08-06 | 14.56 | $14.08 | 186700 |
| 2024-08-05 | 14.60 | $14.13 | 124045 |
| 2024-08-02 | 14.64 | $14.24 | 83400 |
| 2024-08-01 | 14.68 | $14.54 | 58747 |
| 2024-07-31 | 14.68 | $15.20 | 92200 |
| 2024-07-30 | 14.61 | $14.89 | 72600 |
| 2024-07-29 | 14.57 | $14.65 | 100300 |
| 2024-07-26 | 14.55 | $14.71 | 60713 |
| 2024-07-25 | 14.52 | $14.36 | 146800 |
| 2024-07-24 | 14.52 | $14.53 | 86600 |
| 2024-07-23 | 14.50 | $14.71 | 70713 |
| 2024-07-22 | 14.46 | $14.80 | 79603 |
| 2024-07-19 | 14.41 | $14.69 | 45700 |
| 2024-07-18 | 14.36 | $14.81 | 63130 |
| 2024-07-17 | 14.30 | $14.68 | 79810 |
| 2024-07-16 | 14.26 | $14.72 | 45039 |
| 2024-07-15 | 14.20 | $14.51 | 84327 |
| 2024-07-12 | 14.17 | $14.72 | 83400 |
| 2024-07-11 | 14.12 | $14.38 | 87800 |
| 2024-07-10 | 14.10 | $14.07 | 65528 |
| 2024-07-09 | 14.12 | $14.03 | 69100 |
| 2024-07-08 | 14.14 | $14.12 | 68000 |
| 2024-07-05 | 14.16 | $14.14 | 90700 |
| 2024-07-03 | 14.18 | $14.33 | 53636 |
| 2024-07-02 | 14.18 | $14.01 | 135021 |
| 2024-07-01 | 14.22 | $14.10 | 110900 |
| 2024-06-28 | 14.25 | $14.07 | 89200 |
| 2024-06-27 | 14.28 | $13.94 | 84200 |
| 2024-06-26 | 14.33 | $13.83 | 78706 |
| 2024-06-25 | 14.39 | $13.99 | 79547 |
| 2024-06-24 | 14.44 | $14.06 | 305300 |
| 2024-06-21 | 14.48 | $13.93 | 96901 |
| 2024-06-20 | 14.54 | $14.04 | 350740 |
| 2024-06-18 | 14.59 | $14.28 | 562600 |
| 2024-06-17 | 14.62 | $14.39 | 92800 |
| 2024-06-14 | 14.64 | $14.30 | 100700 |
| 2024-06-13 | 14.66 | $14.77 | 107500 |
| 2024-06-12 | 14.65 | $15.16 | 74324 |
| 2024-06-11 | 14.59 | $14.73 | 98826 |
| 2024-06-10 | 14.57 | $14.68 | 89604 |
| 2024-06-07 | 14.56 | $14.59 | 70042 |
| 2024-06-06 | 14.55 | $14.73 | 119115 |
| 2024-06-05 | 14.52 | $14.71 | 444200 |
| 2024-06-04 | 14.50 | $14.54 | 81300 |
| 2024-06-03 | 14.48 | $14.69 | 61247 |
| 2024-05-31 | 14.45 | $14.62 | 84700 |
| 2024-05-30 | 14.42 | $14.41 | 70600 |
| 2024-05-29 | 14.40 | $14.27 | 56408 |
| 2024-05-28 | 14.40 | $14.56 | 69800 |
| 2024-05-24 | 14.36 | $14.63 | 64505 |
| 2024-05-23 | 14.30 | $14.44 | 67300 |
| 2024-05-22 | 14.27 | $14.44 | 76800 |
| 2024-05-21 | 14.22 | $14.45 | 58045 |
| 2024-05-20 | 14.18 | $14.46 | 60900 |
| 2024-05-17 | 14.14 | $14.37 | 94511 |
| 2024-05-16 | 14.10 | $14.52 | 88112 |
| 2024-05-15 | 14.04 | $14.79 | 55900 |
| 2024-05-14 | 13.95 | $14.48 | 115700 |
| 2024-05-13 | 13.89 | $14.45 | 78502 |
| 2024-05-10 | 13.83 | $14.49 | 70200 |
| 2024-05-09 | 13.77 | $14.11 | 230700 |
| 2024-05-08 | 13.74 | $13.97 | 551600 |
| 2024-05-07 | 13.72 | $13.99 | 170032 |
| 2024-05-06 | 13.71 | $13.82 | 107000 |
| 2024-05-03 | 13.72 | $13.74 | 91900 |
| 2024-05-02 | 13.73 | $13.51 | 121011 |
| 2024-05-01 | 13.77 | $13.23 | 76500 |
| 2024-04-30 | 13.85 | $13.21 | 84200 |
| 2024-04-29 | 13.93 | $13.63 | 167200 |
| 2024-04-26 | 13.97 | $13.64 | 611300 |
| 2024-04-25 | 14.01 | $13.46 | 305400 |
| 2024-04-24 | 14.08 | $13.74 | 82400 |
| 2024-04-23 | 14.13 | $14.38 | 155112 |
| 2024-04-22 | 14.11 | $14.01 | 71100 |
| 2024-04-19 | 14.14 | $13.87 | 74445 |
| 2024-04-18 | 14.18 | $13.80 | 77612 |
| 2024-04-17 | 14.24 | $13.96 | 72728 |
| 2024-04-16 | 14.28 | $13.97 | 95747 |
| 2024-04-15 | 14.32 | $14.06 | 114200 |
| 2024-04-12 | 14.36 | $13.94 | 121529 |
| 2024-04-11 | 14.41 | $14.34 | 86639 |
| 2024-04-10 | 14.43 | $14.21 | 74100 |
| 2024-04-09 | 14.47 | $14.36 | 66900 |
| 2024-04-08 | 14.49 | $14.41 | 54700 |
| 2024-04-05 | 14.51 | $14.34 | 215833 |
| 2024-04-04 | 14.54 | $14.34 | 119535 |
| 2024-04-03 | 14.56 | $14.32 | 59811 |
| 2024-04-02 | 14.59 | $14.17 | 55300 |
| 2024-04-01 | 14.63 | $14.23 | 78500 |
| 2024-03-28 | 14.67 | $14.36 | 110200 |
| 2024-03-27 | 14.69 | $14.56 | 102717 |
| 2024-03-26 | 14.69 | $14.75 | 87533 |
| 2024-03-25 | 14.67 | $14.64 | 140532 |
| 2024-03-22 | 14.66 | $14.79 | 89600 |
| 2024-03-21 | 14.64 | $14.93 | 79500 |
| 2024-03-20 | 14.59 | $14.92 | 66500 |
| 2024-03-19 | 14.55 | $14.57 | 75000 |
| 2024-03-18 | 14.53 | $14.32 | 101800 |
| 2024-03-15 | 14.53 | $14.81 | 79017 |
| 2024-03-14 | 14.49 | $14.77 | 66500 |
| 2024-03-13 | 14.44 | $14.98 | 340800 |
| 2024-03-12 | 14.36 | $14.95 | 100693 |
| 2024-03-11 | 14.28 | $14.66 | 116100 |
| 2024-03-08 | 14.22 | $14.73 | 62013 |
| 2024-03-07 | 14.15 | $14.51 | 75700 |
| 2024-03-06 | 14.09 | $14.33 | 120700 |
| 2024-03-05 | 14.05 | $14.20 | 58810 |
| 2024-03-04 | 14.02 | $14.19 | 55436 |
| 2024-03-01 | 13.99 | $14.27 | 63123 |
| 2024-02-29 | 13.95 | $14.19 | 55900 |
| 2024-02-28 | 13.91 | $14.17 | 49900 |
| 2024-02-27 | 13.87 | $14.16 | 67728 |
| 2024-02-26 | 13.83 | $14.18 | 47000 |
| 2024-02-23 | 13.79 | $14.25 | 50800 |
| 2024-02-22 | 13.74 | $14.19 | 67110 |
| 2024-02-21 | 13.69 | $14.06 | 98000 |
| 2024-02-20 | 13.65 | $14.10 | 139600 |
| 2024-02-16 | 13.60 | $13.65 | 63500 |
| 2024-02-15 | 13.60 | $13.72 | 103100 |
| 2024-02-14 | 13.59 | $13.47 | 89802 |
| 2024-02-13 | 13.60 | $13.27 | 120000 |
| 2024-02-12 | 13.63 | $13.69 | 68400 |
| 2024-02-09 | 13.63 | $13.56 | 85300 |
| 2024-02-08 | 13.63 | $13.60 | 58808 |
| 2024-02-07 | 13.64 | $13.59 | 80145 |
| 2024-02-06 | 13.64 | $13.63 | 71900 |
| 2024-02-05 | 13.64 | $13.45 | 130532 |
| 2024-02-02 | 13.67 | $13.66 | 50700 |
| 2024-02-01 | 13.67 | $13.83 | 71514 |
| 2024-01-31 | 13.65 | $13.68 | 86000 |
| 2024-01-30 | 13.65 | $13.77 | 89000 |
| 2024-01-29 | 13.64 | $13.69 | 83100 |
| 2024-01-26 | 13.65 | $13.61 | 59200 |
| 2024-01-25 | 13.66 | $13.70 | 83500 |
| 2024-01-24 | 13.68 | $13.54 | 1.9M |
| 2024-01-23 | 13.71 | $13.55 | 1.4M |
| 2024-01-22 | 13.74 | $13.73 | 435131 |
| 2024-01-19 | 13.76 | $13.58 | 69003 |
| 2024-01-18 | 13.79 | $13.55 | 76734 |
| 2024-01-17 | 13.83 | $13.42 | 97100 |
| 2024-01-16 | 13.88 | $13.45 | 106000 |
| 2024-01-12 | 13.93 | $13.84 | 61000 |
| 2024-01-11 | 13.94 | $13.75 | 110148 |
| 2024-01-10 | 13.96 | $13.81 | 51838 |
| 2024-01-09 | 13.97 | $13.73 | 52800 |
| 2024-01-08 | 13.98 | $13.84 | 97900 |
| 2024-01-05 | 13.98 | $13.59 | 65400 |
| 2024-01-04 | 14.00 | $13.68 | 73200 |
| 2024-01-03 | 14.01 | $13.54 | 79400 |
| 2024-01-02 | 14.03 | $14.07 | 118400 |
| 2023-12-29 | 13.99 | $14.38 | 104700 |
| 2023-12-28 | 13.91 | $14.42 | 222420 |
| 2023-12-27 | 13.83 | $14.60 | 64540 |
| 2023-12-26 | 13.72 | $14.47 | 61900 |
| 2023-12-22 | 13.61 | $14.34 | 57836 |
| 2023-12-21 | 13.51 | $14.27 | 135500 |
| 2023-12-20 | 13.40 | $14.08 | 138913 |
| 2023-12-19 | 13.31 | $13.92 | 72100 |
| 2023-12-18 | 13.23 | $13.81 | 92628 |
| 2023-12-15 | 13.15 | $13.82 | 87727 |
| 2023-12-14 | 13.06 | $13.71 | 118126 |
| 2023-12-13 | 12.98 | $13.27 | 114108 |
| 2023-12-12 | 12.93 | $13.27 | 79046 |
| 2023-12-11 | 12.87 | $13.21 | 112400 |
| 2023-12-08 | 12.81 | $13.07 | 60809 |
| 2023-12-07 | 12.75 | $13.12 | 54900 |
| 2023-12-06 | 12.68 | $12.97 | 64000 |
| 2023-12-05 | 12.62 | $12.81 | 70323 |
| 2023-12-04 | 12.56 | $12.84 | 169700 |
| 2023-12-01 | 12.49 | $13.01 | 88100 |
| 2023-11-30 | 12.40 | $12.77 | 118135 |
| 2023-11-29 | 12.32 | $12.97 | 84126 |
| 2023-11-28 | 12.21 | $12.80 | 85127 |
| 2023-11-27 | 12.11 | $12.84 | 107824 |
| 2023-11-24 | 11.99 | $12.77 | 47600 |
| 2023-11-22 | 11.86 | $12.63 | 56300 |
| 2023-11-21 | 11.74 | $12.62 | 112500 |
| 2023-11-20 | 11.60 | $12.54 | 107400 |
| 2023-11-17 | 11.47 | $12.49 | 76600 |
| 2023-11-16 | 11.33 | $12.25 | 558300 |
| 2023-11-15 | 11.20 | $12.25 | 104700 |
| 2023-11-14 | 11.06 | $11.94 | 148800 |
| 2023-11-13 | 10.96 | $11.29 | 159348 |
| 2023-11-10 | 10.91 | $11.27 | 73700 |
| 2023-11-09 | 10.86 | $11.37 | 219049 |
| 2023-11-08 | 10.80 | $11.27 | 277001 |
| 2023-11-07 | 10.75 | $11.16 | 156146 |
| 2023-11-06 | 10.72 | $11.21 | 227200 |
| 2023-11-03 | 10.67 | $11.26 | 230847 |
| 2023-11-02 | 10.63 | $11.02 | 270500 |
| 2023-11-01 | 10.60 | $10.77 | 886639 |
| 2023-10-31 | 10.60 | $10.61 | 501116 |
| 2023-10-30 | 10.61 | $10.49 | 1.7M |
| 2023-10-27 | 10.63 | $10.26 | 247700 |
| 2023-10-26 | 10.68 | $10.29 | 193841 |
| 2023-10-25 | 10.73 | $10.35 | 210500 |
| 2023-10-24 | 10.77 | $10.29 | 365321 |
| 2023-10-23 | 10.83 | $10.33 | 228439 |
| 2023-10-20 | 10.88 | $10.33 | 133700 |
| 2023-10-19 | 10.93 | $10.59 | 234100 |
| 2023-10-18 | 10.95 | $10.62 | 106300 |
| 2023-10-17 | 10.98 | $11.10 | 252700 |
| 2023-10-16 | 10.96 | $11.12 | 170400 |
| 2023-10-13 | 10.93 | $11.03 | 88500 |
| 2023-10-12 | 10.91 | $11.18 | 101200 |
| 2023-10-11 | 10.87 | $11.32 | 83700 |
| 2023-10-10 | 10.82 | $11.27 | 229049 |
| 2023-10-09 | 10.77 | $11.00 | 112700 |
| 2023-10-06 | 10.74 | $11.04 | 171100 |
| 2023-10-05 | 10.71 | $10.81 | 131527 |
| 2023-10-04 | 10.70 | $10.70 | 159000 |
| 2023-10-03 | 10.70 | $10.65 | 237437 |
| 2023-10-02 | 10.72 | $10.65 | 174700 |
| 2023-09-29 | 10.73 | $10.82 | 84100 |
| 2023-09-28 | 10.73 | $10.80 | 222724 |
| 2023-09-27 | 10.73 | $10.61 | 187327 |
| 2023-09-26 | 10.76 | $10.64 | 177526 |
| 2023-09-25 | 10.78 | $10.75 | 259800 |
| 2023-09-22 | 10.79 | $10.65 | 244138 |
| 2023-09-21 | 10.82 | $10.66 | 114200 |
| 2023-09-20 | 10.85 | $10.92 | 203645 |
| 2023-09-19 | 10.85 | $10.78 | 253000 |
| 2023-09-18 | 10.86 | $10.68 | 200103 |
| 2023-09-15 | 10.89 | $10.56 | 277500 |
| 2023-09-14 | 10.93 | $10.52 | 108200 |
| 2023-09-13 | 10.98 | $10.46 | 105500 |
| 2023-09-12 | 11.03 | $10.65 | 178701 |
| 2023-09-11 | 11.07 | $10.99 | 209700 |
| 2023-09-08 | 11.08 | $10.93 | 106932 |
| 2023-09-07 | 11.10 | $10.99 | 190313 |
| 2023-09-06 | 11.12 | $11.04 | 152400 |
| 2023-09-05 | 11.13 | $11.18 | 126649 |
| 2023-09-01 | 11.13 | $11.21 | 66400 |
| 2023-08-31 | 11.13 | $11.20 | 68500 |
| 2023-08-30 | 11.13 | $11.28 | 120600 |
| 2023-08-29 | 11.13 | $11.27 | 290315 |
| 2023-08-28 | 11.13 | $11.13 | 1.5M |
| 2023-08-25 | 11.15 | $10.94 | 1.6M |
| 2023-08-24 | 11.19 | $10.92 | 811700 |
| 2023-08-23 | 11.24 | $11.11 | 324300 |
| 2023-08-22 | 11.27 | $11.06 | 2.7M |
| 2023-08-21 | 11.31 | $10.87 | 1.8M |
| 2023-08-18 | 11.38 | $10.89 | 1.2M |
| 2023-08-17 | 11.45 | $10.87 | 1.2M |
| 2023-08-16 | 11.53 | $11.12 | 561400 |
| 2023-08-15 | 11.59 | $11.18 | 492700 |
| 2023-08-14 | 11.65 | $11.36 | 379402 |
| 2023-08-11 | 11.70 | $11.32 | 188749 |
| 2023-08-10 | 11.76 | $11.52 | 134000 |
| 2023-08-09 | 11.80 | $11.55 | 68600 |
| 2023-08-08 | 11.85 | $11.42 | 189438 |
| 2023-08-07 | 11.91 | $11.63 | 113800 |
| 2023-08-04 | 11.95 | $11.58 | 109142 |
| 2023-08-03 | 11.99 | $11.51 | 159830 |
| 2023-08-02 | 12.04 | $11.71 | 69144 |
| 2023-08-01 | 12.07 | $11.89 | 84449 |
| 2023-07-31 | 12.09 | $12.00 | 59300 |
| 2023-07-28 | 12.09 | $11.92 | 51400 |
| 2023-07-27 | 12.10 | $11.97 | 60941 |
| 2023-07-26 | 12.11 | $11.89 | 66641 |
| 2023-07-25 | 12.12 | $12.07 | 100000 |
| 2023-07-24 | 12.11 | $12.06 | 110000 |
| 2023-07-21 | 12.10 | $12.00 | 52000 |
| 2023-07-20 | 12.09 | $11.97 | 42706 |
| 2023-07-19 | 12.09 | $12.34 | 56600 |
| 2023-07-18 | 12.04 | $12.75 | 47828 |
| 2023-07-17 | 11.95 | $12.47 | 39400 |
| 2023-07-14 | 11.88 | $12.46 | 94220 |
| 2023-07-13 | 11.81 | $12.52 | 643100 |
| 2023-07-12 | 11.74 | $12.35 | 75600 |
| 2023-07-11 | 11.68 | $11.86 | 160900 |
| 2023-07-10 | 11.67 | $11.62 | 107800 |
| 2023-07-07 | 11.68 | $11.50 | 97916 |
| 2023-07-06 | 11.70 | $11.46 | 72100 |
| 2023-07-05 | 11.73 | $11.69 | 84600 |
| 2023-07-03 | 11.73 | $11.92 | 45100 |
| 2023-06-30 | 11.71 | $12.04 | 118204 |
| 2023-06-29 | 11.67 | $11.66 | 62035 |
| 2023-06-28 | 11.67 | $11.82 | 62702 |
| 2023-06-27 | 11.65 | $11.72 | 107100 |
| 2023-06-26 | 11.64 | $11.46 | 79100 |
| 2023-06-23 | 11.65 | $11.33 | 64700 |
| 2023-06-22 | 11.68 | $11.43 | 80500 |
| 2023-06-21 | 11.69 | $11.50 | 62900 |
| 2023-06-20 | 11.70 | $11.45 | 90346 |
| 2023-06-16 | 11.72 | $11.72 | 55637 |
| 2023-06-15 | 11.71 | $11.94 | 173221 |
| 2023-06-14 | 11.68 | $12.08 | 42528 |
| 2023-06-13 | 11.63 | $12.20 | 81800 |
| 2023-06-12 | 11.57 | $11.96 | 82600 |
| 2023-06-09 | 11.53 | $11.79 | 85431 |
| 2023-06-08 | 11.51 | $11.86 | 49408 |
| 2023-06-07 | 11.48 | $11.68 | 67300 |
| 2023-06-06 | 11.47 | $11.56 | 83546 |
| 2023-06-05 | 11.47 | $11.52 | 128213 |
| 2023-06-02 | 11.48 | $11.45 | 69536 |
| 2023-06-01 | 11.50 | $11.38 | 478700 |
| 2023-05-31 | 11.52 | $11.09 | 149822 |
| 2023-05-30 | 11.58 | $11.23 | 89839 |
| 2023-05-26 | 11.62 | $11.36 | 82624 |
| 2023-05-25 | 11.66 | $11.14 | 82800 |
| 2023-05-24 | 11.71 | $11.31 | 74300 |
| 2023-05-23 | 11.76 | $11.48 | 112100 |
| 2023-05-22 | 11.78 | $11.83 | 93841 |
| 2023-05-19 | 11.78 | $11.90 | 65300 |
| 2023-05-18 | 11.76 | $11.55 | 89400 |
| 2023-05-17 | 11.78 | $11.71 | 49116 |
| 2023-05-16 | 11.78 | $11.66 | 69400 |
| 2023-05-15 | 11.79 | $11.91 | 120726 |
| 2023-05-12 | 11.77 | $11.77 | 62105 |
| 2023-05-11 | 11.76 | $11.86 | 131510 |
| 2023-05-10 | 11.74 | $11.80 | 59615 |
| 2023-05-09 | 11.73 | $11.85 | 155800 |
| 2023-05-08 | 11.70 | $11.84 | 188700 |
| 2023-05-05 | 11.67 | $11.96 | 42334 |
| 2023-05-04 | 11.63 | $11.78 | 76200 |
| 2023-05-03 | 11.60 | $11.81 | 65400 |
| 2023-05-02 | 11.57 | $11.62 | 64840 |
| 2023-05-01 | 11.55 | $11.75 | 85500 |
| 2023-04-28 | 11.52 | $11.85 | 47915 |
| 2023-04-27 | 11.48 | $11.79 | 86800 |
| 2023-04-26 | 11.45 | $11.44 | 52100 |
| 2023-04-25 | 11.46 | $11.50 | 79400 |
| 2023-04-24 | 11.45 | $11.81 | 74400 |
| 2023-04-21 | 11.42 | $11.69 | 59103 |
| 2023-04-20 | 11.39 | $11.57 | 84800 |
| 2023-04-19 | 11.38 | $11.53 | 62010 |
| 2023-04-18 | 11.38 | $11.50 | 107640 |
| 2023-04-17 | 11.38 | $11.33 | 111600 |
| 2023-04-14 | 11.40 | $11.35 | 73400 |
| 2023-04-13 | 11.42 | $11.35 | 74800 |
| 2023-04-12 | 11.44 | $11.29 | 46521 |
| 2023-04-11 | 11.47 | $11.20 | 116349 |
| 2023-04-10 | 11.52 | $10.82 | 106400 |
| 2023-04-06 | 11.60 | $10.95 | 879400 |
| 2023-04-05 | 11.68 | $11.02 | 132335 |
| 2023-04-04 | 11.75 | $11.63 | 77810 |
| 2023-04-03 | 11.77 | $11.70 | 61201 |
| 2023-03-31 | 11.79 | $11.91 | 82000 |
| 2023-03-30 | 11.79 | $11.86 | 71600 |
| 2023-03-29 | 11.79 | $11.69 | 84200 |
| 2023-03-28 | 11.82 | $11.57 | 116936 |
| 2023-03-27 | 11.85 | $11.46 | 66219 |
| 2023-03-24 | 11.90 | $11.28 | 71000 |
| 2023-03-23 | 11.97 | $11.65 | 97700 |
| 2023-03-22 | 12.01 | $11.85 | 75400 |
| 2023-03-21 | 12.03 | $12.19 | 43900 |
| 2023-03-20 | 12.02 | $12.10 | 49400 |
| 2023-03-17 | 12.02 | $11.77 | 79128 |
| 2023-03-16 | 12.05 | $12.11 | 137934 |
| 2023-03-15 | 12.05 | $11.73 | 66700 |
| 2023-03-14 | 12.09 | $12.18 | 72019 |
| 2023-03-13 | 12.08 | $11.81 | 68000 |
| 2023-03-10 | 12.12 | $11.80 | 86736 |
| 2023-03-09 | 12.15 | $12.01 | 70832 |
| 2023-03-08 | 12.17 | $12.10 | 57600 |
| 2023-03-07 | 12.18 | $11.98 | 49328 |
| 2023-03-06 | 12.20 | $12.31 | 87300 |
| 2023-03-03 | 12.20 | $12.40 | 45000 |
| 2023-03-02 | 12.18 | $12.13 | 48800 |
| 2023-03-01 | 12.19 | $12.11 | 72200 |
| 2023-02-28 | 12.20 | $12.12 | 89445 |
| 2023-02-27 | 12.21 | $12.23 | 67128 |
| 2023-02-24 | 12.21 | $12.03 | 65237 |
| 2023-02-23 | 12.22 | $12.21 | 65200 |
| 2023-02-22 | 12.22 | $12.17 | 96228 |
| 2023-02-21 | 12.21 | $11.98 | 68626 |
| 2023-02-17 | 12.23 | $12.20 | 105900 |
| 2023-02-16 | 12.23 | $12.19 | 61503 |
| 2023-02-15 | 12.22 | $12.31 | 73211 |
| 2023-02-14 | 12.20 | $12.29 | 115901 |
| 2023-02-13 | 12.18 | $12.30 | 77000 |
| 2023-02-10 | 12.15 | $12.15 | 50000 |
| 2023-02-09 | 12.14 | $12.37 | 88600 |
| 2023-02-08 | 12.10 | $12.18 | 55811 |
| 2023-02-07 | 12.08 | $12.48 | 99038 |
| 2023-02-06 | 12.02 | $12.37 | 123327 |
| 2023-02-03 | 11.97 | $12.66 | 96139 |
| 2023-02-02 | 11.88 | $12.35 | 68102 |
| 2023-02-01 | 11.81 | $12.06 | 108211 |
| 2023-01-31 | 11.77 | $11.71 | 151840 |
| 2023-01-30 | 11.75 | $11.78 | 118719 |
| 2023-01-27 | 11.72 | $11.96 | 130740 |
| 2023-01-26 | 11.67 | $11.94 | 81500 |
| 2023-01-25 | 11.61 | $11.91 | 91044 |
| 2023-01-24 | 11.55 | $11.93 | 1.0M |
| 2023-01-23 | 11.49 | $12.09 | 126827 |
| 2023-01-20 | 11.40 | $11.84 | 109811 |
| 2023-01-19 | 11.33 | $11.68 | 138539 |
| 2023-01-18 | 11.28 | $11.82 | 62400 |
| 2023-01-17 | 11.20 | $11.76 | 177600 |
| 2023-01-13 | 11.13 | $11.84 | 78349 |
| 2023-01-12 | 11.05 | $11.76 | 101905 |
| 2023-01-11 | 10.98 | $11.49 | 74200 |
| 2023-01-10 | 10.93 | $11.37 | 78418 |
| 2023-01-09 | 10.89 | $11.17 | 300100 |
| 2023-01-06 | 10.87 | $11.02 | 314915 |
| 2023-01-05 | 10.87 | $10.70 | 173005 |
| 2023-01-04 | 10.90 | $10.98 | 180533 |
| 2023-01-03 | 10.91 | $10.75 | 164347 |
| 2022-12-30 | 10.94 | $10.70 | 131400 |
| 2022-12-29 | 10.98 | $10.86 | 78400 |
| 2022-12-28 | 11.01 | $10.72 | 221248 |
| 2022-12-27 | 11.06 | $10.78 | 72400 |
| 2022-12-23 | 11.10 | $10.66 | 123731 |
| 2022-12-22 | 11.16 | $10.74 | 124600 |
| 2022-12-21 | 11.21 | $10.92 | 113815 |
| 2022-12-20 | 11.25 | $10.74 | 224300 |
| 2022-12-19 | 11.31 | $10.94 | 286607 |
| 2022-12-16 | 11.35 | $10.98 | 104200 |
| 2022-12-15 | 11.39 | $11.04 | 172500 |
| 2022-12-14 | 11.43 | $11.55 | 200930 |
| 2022-12-13 | 11.41 | $11.57 | 647635 |
| 2022-12-12 | 11.40 | $11.41 | 133400 |
| 2022-12-09 | 11.40 | $11.36 | 267200 |
| 2022-12-08 | 11.40 | $11.30 | 112400 |
| 2022-12-07 | 11.41 | $11.16 | 170900 |
| 2022-12-06 | 11.43 | $11.21 | 94302 |
| 2022-12-05 | 11.43 | $11.49 | 181325 |
| 2022-12-02 | 11.41 | $11.66 | 81100 |
| 2022-12-01 | 11.36 | $11.68 | 78800 |
| 2022-11-30 | 11.30 | $11.43 | 102700 |
| 2022-11-29 | 11.25 | $11.35 | 71200 |
| 2022-11-28 | 11.21 | $11.31 | 112200 |
| 2022-11-25 | 11.17 | $11.66 | 76948 |
| 2022-11-23 | 11.09 | $11.68 | 69021 |
| 2022-11-22 | 11.00 | $11.30 | 122836 |
| 2022-11-21 | 10.94 | $11.10 | 196800 |
| 2022-11-18 | 10.89 | $11.26 | 141005 |
| 2022-11-17 | 10.82 | $11.26 | 190224 |
| 2022-11-16 | 10.74 | $11.34 | 70828 |
| 2022-11-15 | 10.64 | $11.50 | 190913 |
| 2022-11-14 | 10.52 | $11.60 | 163000 |
| 2022-11-11 | 10.38 | $11.71 | 129527 |
| 2022-11-10 | 10.21 | $11.38 | 293400 |
| 2022-11-09 | 10.07 | $10.36 | 298612 |
| 2022-11-08 | 10.02 | $10.48 | 336049 |
| 2022-11-07 | 9.95 | $10.12 | 235330 |
| 2022-11-04 | 9.91 | $10.32 | 147400 |
| 2022-11-03 | 9.84 | $9.73 | 481400 |
| 2022-11-02 | 9.83 | $9.99 | 238727 |
| 2022-11-01 | 9.80 | $10.07 | 203500 |
| 2022-10-31 | 9.76 | $10.04 | 258210 |
| 2022-10-28 | 9.72 | $10.35 | 147428 |
| 2022-10-27 | 9.64 | $10.32 | 126500 |
| 2022-10-26 | 9.56 | $10.44 | 88804 |
| 2022-10-25 | 9.47 | $9.97 | 227544 |
| 2022-10-24 | 9.41 | $9.71 | 212738 |
| 2022-10-21 | 9.38 | $9.48 | 136329 |
| 2022-10-20 | 9.37 | $9.35 | 236441 |
| 2022-10-19 | 9.37 | $9.48 | 179600 |
| 2022-10-18 | 9.35 | $9.67 | 353702 |
| 2022-10-17 | 9.32 | $9.42 | 481000 |
| 2022-10-14 | 9.32 | $9.13 | 176600 |
| 2022-10-13 | 9.34 | $9.30 | 589744 |
| 2022-10-12 | 9.35 | $8.91 | 179632 |
| 2022-10-11 | 9.41 | $8.97 | 524200 |
| 2022-10-10 | 9.46 | $9.24 | 383200 |
| 2022-10-07 | 9.50 | $9.22 | 206100 |
| 2022-10-06 | 9.55 | $9.65 | 231528 |
| 2022-10-05 | 9.55 | $9.90 | 238805 |
| 2022-10-04 | 9.53 | $10.04 | 709740 |
| 2022-10-03 | 9.50 | $9.58 | 348600 |
| 2022-09-30 | 9.51 | $9.28 | 400907 |
| 2022-09-29 | 9.56 | $9.23 | 519644 |
| 2022-09-28 | 9.61 | $9.45 | 236800 |
| 2022-09-27 | 9.64 | $9.02 | 904000 |
| 2022-09-26 | 9.73 | $9.10 | 492714 |
| 2022-09-23 | 9.80 | $9.04 | 273200 |
| 2022-09-22 | 9.90 | $9.23 | 354619 |
| 2022-09-21 | 9.98 | $9.34 | 172901 |
| 2022-09-20 | 10.06 | $9.46 | 704100 |
| 2022-09-19 | 10.13 | $9.91 | 340215 |
| 2022-09-16 | 10.16 | $9.85 | 235304 |
| 2022-09-15 | 10.21 | $10.22 | 331300 |
| 2022-09-14 | 10.23 | $10.15 | 138400 |
| 2022-09-13 | 10.26 | $10.25 | 261800 |
| 2022-09-12 | 10.29 | $10.74 | 422400 |
| 2022-09-09 | 10.27 | $10.32 | 327700 |
| 2022-09-08 | 10.30 | $9.99 | 566810 |
| 2022-09-07 | 10.37 | $9.99 | 500300 |
| 2022-09-06 | 10.44 | $9.87 | 504400 |
| 2022-09-02 | 10.54 | $9.84 | 277700 |
| 2022-09-01 | 10.64 | $9.80 | 296700 |
| 2022-08-31 | 10.75 | $10.07 | 343435 |
| 2022-08-30 | 10.85 | $10.13 | 436244 |
| 2022-08-29 | 10.95 | $10.14 | 412000 |
| 2022-08-26 | 11.05 | $10.25 | 158400 |
| 2022-08-25 | 11.15 | $10.67 | 125000 |
| 2022-08-24 | 11.22 | $10.62 | 202213 |
| 2022-08-23 | 11.29 | $10.72 | 274300 |
| 2022-08-22 | 11.35 | $10.81 | 327814 |
| 2022-08-19 | 11.41 | $11.23 | 80900 |
| 2022-08-18 | 11.43 | $11.31 | 180900 |
| 2022-08-17 | 11.44 | $11.22 | 87936 |
| 2022-08-16 | 11.46 | $11.37 | 103500 |
| 2022-08-15 | 11.46 | $11.45 | 117900 |
| 2022-08-12 | 11.45 | $11.56 | 145900 |
| 2022-08-11 | 11.43 | $11.67 | 90005 |
| 2022-08-10 | 11.39 | $11.60 | 149200 |
| 2022-08-09 | 11.35 | $11.06 | 293700 |
| 2022-08-08 | 11.37 | $11.42 | 180206 |
| 2022-08-05 | 11.35 | $11.26 | 111200 |
| 2022-08-04 | 11.34 | $11.79 | 64300 |
| 2022-08-03 | 11.27 | $11.57 | 126800 |
| 2022-08-02 | 11.23 | $11.44 | 214045 |
| 2022-08-01 | 11.19 | $11.67 | 292400 |
| 2022-07-29 | 11.12 | $11.76 | 93007 |
| 2022-07-28 | 11.04 | $11.37 | 170500 |
| 2022-07-27 | 11.00 | $11.24 | 225600 |
| 2022-07-26 | 10.96 | $11.01 | 274137 |
| 2022-07-25 | 10.94 | $11.13 | 203427 |
| 2022-07-22 | 10.91 | $11.27 | 98420 |
| 2022-07-21 | 10.87 | $11.39 | 118106 |
| 2022-07-20 | 10.81 | $11.07 | 342139 |
| 2022-07-19 | 10.77 | $11.14 | 356000 |
| 2022-07-18 | 10.73 | $10.82 | 412900 |
| 2022-07-15 | 10.72 | $10.72 | 271421 |
| 2022-07-14 | 10.71 | $10.66 | 205004 |
| 2022-07-13 | 10.72 | $10.74 | 149709 |
| 2022-07-12 | 10.71 | $10.96 | 378800 |
| 2022-07-11 | 10.70 | $10.69 | 540600 |
| 2022-07-08 | 10.71 | $10.93 | 157000 |
| 2022-07-07 | 10.70 | $10.93 | 305000 |
| 2022-07-06 | 10.71 | $10.66 | 770914 |
| 2022-07-05 | 10.75 | $10.48 | 1.2M |
| 2022-07-01 | 10.81 | $10.58 | 186400 |
| 2022-06-30 | 10.87 | $10.58 | 134700 |
| 2022-06-29 | 10.95 | $10.66 | 265100 |
| 2022-06-28 | 11.02 | $10.62 | 617800 |
| 2022-06-27 | 11.10 | $10.87 | 442100 |
| 2022-06-24 | 11.17 | $10.73 | 239400 |
| 2022-06-23 | 11.25 | $10.41 | 268400 |
| 2022-06-22 | 11.37 | $10.58 | 468300 |
| 2022-06-21 | 11.48 | $10.54 | 378748 |
| 2022-06-17 | 11.60 | $10.63 | 242700 |
| 2022-06-16 | 11.71 | $10.56 | 317400 |
| 2022-06-15 | 11.84 | $11.03 | 463900 |
| 2022-06-14 | 11.93 | $10.78 | 362013 |
| 2022-06-13 | 12.04 | $11.18 | 342400 |
| 2022-06-10 | 12.12 | $11.69 | 819300 |
| 2022-06-09 | 12.14 | $11.94 | 120341 |
| 2022-06-08 | 12.14 | $12.31 | 182900 |
| 2022-06-07 | 12.10 | $12.56 | 186834 |
| 2022-06-06 | 12.03 | $12.47 | 176039 |
| 2022-06-03 | 11.97 | $12.44 | 85340 |
| 2022-06-02 | 11.90 | $12.62 | 247936 |
| 2022-06-01 | 11.82 | $12.04 | 423900 |
| 2022-05-31 | 11.79 | $12.30 | 268800 |
| 2022-05-27 | 11.73 | $12.27 | 163800 |
| 2022-05-26 | 11.69 | $11.82 | 157526 |
| 2022-05-25 | 11.68 | $11.70 | 188730 |
| 2022-05-24 | 11.70 | $11.89 | 287000 |
| 2022-05-23 | 11.69 | $11.88 | 214645 |
| 2022-05-20 | 11.70 | $11.65 | 171904 |
| 2022-05-19 | 11.73 | $11.69 | 151900 |
| 2022-05-18 | 11.77 | $11.54 | 132438 |
| 2022-05-17 | 11.84 | $11.99 | 219900 |
| 2022-05-16 | 11.86 | $11.58 | 284900 |
| 2022-05-13 | 11.93 | $11.51 | 228714 |
| 2022-05-12 | 12.01 | $11.13 | 234600 |
| 2022-05-11 | 12.14 | $11.25 | 262400 |
| 2022-05-10 | 12.27 | $11.40 | 575100 |
| 2022-05-09 | 12.39 | $11.24 | 287638 |
| 2022-05-06 | 12.54 | $11.58 | 309600 |
| 2022-05-05 | 12.66 | $11.83 | 258200 |
| 2022-05-04 | 12.77 | $12.42 | 139814 |
| 2022-05-03 | 12.82 | $12.28 | 333800 |
| 2022-05-02 | 12.90 | $12.23 | 247600 |
| 2022-04-29 | 12.99 | $12.57 | 130033 |
| 2022-04-28 | 13.05 | $12.40 | 177700 |
| 2022-04-27 | 13.13 | $12.72 | 227000 |
| 2022-04-26 | 13.19 | $12.60 | 259503 |
| 2022-04-25 | 13.26 | $12.98 | 170300 |
| 2022-04-22 | 13.30 | $13.32 | 98430 |
| 2022-04-21 | 13.31 | $13.39 | 191600 |
| 2022-04-20 | 13.31 | $13.47 | 110300 |
| 2022-04-19 | 13.31 | $12.99 | 269247 |
| 2022-04-18 | 13.36 | $13.03 | 156500 |
| 2022-04-14 | 13.41 | $13.12 | 134000 |
| 2022-04-13 | 13.45 | $13.07 | 318431 |
| 2022-04-12 | 13.50 | $12.92 | 319700 |
| 2022-04-11 | 13.57 | $12.99 | 151722 |
| 2022-04-08 | 13.63 | $13.50 | 139200 |
| 2022-04-07 | 13.64 | $13.56 | 131444 |
| 2022-04-06 | 13.64 | $13.36 | 117600 |
| 2022-04-05 | 13.64 | $13.74 | 155914 |
| 2022-04-04 | 13.61 | $13.74 | 102230 |
| 2022-04-01 | 13.56 | $13.67 | 92300 |
| 2022-03-31 | 13.52 | $13.46 | 106600 |
| 2022-03-30 | 13.49 | $13.75 | 504433 |
| 2022-03-29 | 13.43 | $13.75 | 1.2M |
| 2022-03-28 | 13.36 | $13.56 | 445200 |
| 2022-03-25 | 13.31 | $13.30 | 174713 |
| 2022-03-24 | 13.29 | $13.60 | 153200 |
| 2022-03-23 | 13.23 | $13.98 | 126000 |
| 2022-03-22 | 13.14 | $13.96 | 141400 |
| 2022-03-21 | 13.05 | $13.86 | 721600 |
| 2022-03-18 | 12.97 | $14.09 | 573640 |
| 2022-03-17 | 12.87 | $14.07 | 207000 |
| 2022-03-16 | 12.77 | $13.86 | 274100 |
| 2022-03-15 | 12.70 | $12.90 | 367344 |
| 2022-03-14 | 12.72 | $12.80 | 221407 |
| 2022-03-11 | 12.75 | $12.40 | 464200 |
| 2022-03-10 | 12.84 | $12.40 | 451122 |
| 2022-03-09 | 12.93 | $12.26 | 246519 |
| 2022-03-08 | 13.06 | $11.81 | 529224 |
| 2022-03-07 | 13.24 | $11.64 | 425500 |
| 2022-03-04 | 13.44 | $12.23 | 298200 |
| 2022-03-03 | 13.60 | $12.91 | 353932 |
| 2022-03-02 | 13.70 | $12.93 | 1.2M |
| 2022-03-01 | 13.80 | $12.77 | 1.2M |
| 2022-02-28 | 13.92 | $13.06 | 398600 |
| 2022-02-25 | 14.02 | $13.40 | 273900 |
| 2022-02-24 | 14.08 | $13.21 | 388000 |
| 2022-02-23 | 14.15 | $13.63 | 225341 |
| 2022-02-22 | 14.19 | $13.77 | 313200 |
| 2022-02-18 | 14.21 | $14.29 | 113600 |
| 2022-02-17 | 14.18 | $14.26 | 158300 |
| 2022-02-16 | 14.14 | $14.46 | 109500 |
| 2022-02-15 | 14.09 | $14.21 | 263012 |
| 2022-02-14 | 14.07 | $13.88 | 159000 |
| 2022-02-11 | 14.07 | $14.09 | 136800 |
| 2022-02-10 | 14.06 | $14.53 | 190200 |
| 2022-02-09 | 14.02 | $15.03 | 104805 |
| 2022-02-08 | 13.92 | $14.64 | 134200 |
| 2022-02-07 | 13.86 | $14.91 | 227547 |
| 2022-02-04 | 13.77 | $14.54 | 128800 |
| 2022-02-03 | 13.73 | $13.51 | 131200 |
| 2022-02-02 | 13.79 | $13.90 | 151731 |
| 2022-02-01 | 13.82 | $13.67 | 307636 |
| 2022-01-31 | 13.88 | $13.65 | 256011 |
| 2022-01-28 | 13.94 | $13.08 | 147200 |
| 2022-01-27 | 14.08 | $13.02 | 310848 |
| 2022-01-26 | 14.23 | $13.23 | 308900 |
| 2022-01-25 | 14.37 | $13.26 | 324443 |
| 2022-01-24 | 14.52 | $13.41 | 273421 |
| 2022-01-21 | 14.66 | $13.86 | 163100 |
| 2022-01-20 | 14.76 | $14.01 | 181325 |
| 2022-01-19 | 14.85 | $14.11 | 303102 |
| 2022-01-18 | 14.93 | $14.09 | 165508 |
| 2022-01-14 | 15.02 | $14.46 | 108049 |
| 2022-01-13 | 15.07 | $14.90 | 68600 |
| 2022-01-12 | 15.08 | $15.21 | 76000 |
| 2022-01-11 | 15.06 | $14.84 | 88200 |
| 2022-01-10 | 15.07 | $14.64 | 164532 |
| 2022-01-07 | 15.10 | $15.00 | 232438 |
| 2022-01-06 | 15.10 | $15.10 | 79448 |
| 2022-01-05 | 15.08 | $15.17 | 98000 |
| 2022-01-04 | 15.06 | $15.45 | 108645 |
| 2022-01-03 | 15.00 | $15.37 | 94222 |
| 2021-12-31 | 14.95 | $15.27 | 52100 |
| 2021-12-30 | 14.90 | $15.21 | 104135 |
| 2021-12-29 | 14.86 | $15.46 | 104900 |
| 2021-12-28 | 14.78 | $15.32 | 77700 |
| 2021-12-27 | 14.72 | $15.13 | 123000 |
| 2021-12-23 | 14.66 | $15.12 | 93038 |
| 2021-12-22 | 14.60 | $14.91 | 99800 |
| 2021-12-21 | 14.57 | $14.66 | 175400 |
| 2021-12-20 | 14.56 | $14.39 | 140800 |
| 2021-12-17 | 14.57 | $14.49 | 117900 |
| 2021-12-16 | 14.58 | $14.67 | 112200 |
| 2021-12-15 | 14.58 | $14.68 | 82500 |
| 2021-12-14 | 14.58 | $14.31 | 299702 |
| 2021-12-13 | 14.61 | $14.62 | 229000 |
| 2021-12-10 | 14.62 | $14.85 | 201000 |
| 2021-12-09 | 14.61 | $14.77 | 144700 |
| 2021-12-08 | 14.61 | $14.78 | 143526 |
| 2021-12-07 | 14.61 | $14.83 | 197900 |
| 2021-12-06 | 14.61 | $14.78 | 261500 |
| 2021-12-03 | 14.61 | $14.18 | 138500 |
| 2021-12-02 | 14.67 | $14.59 | 926000 |
| 2021-12-01 | 14.70 | $14.22 | 203600 |
| 2021-11-30 | 14.77 | $14.01 | 454639 |
| 2021-11-29 | 14.86 | $14.28 | 319600 |
| 2021-11-26 | 14.92 | $14.03 | 107337 |
| 2021-11-24 | 15.01 | $14.56 | 96900 |
| 2021-11-23 | 15.05 | $14.77 | 215607 |
| 2021-11-22 | 15.07 | $14.92 | 129400 |
| 2021-11-19 | 15.07 | $15.12 | 126500 |
| 2021-11-18 | 15.05 | $15.14 | 101000 |
| 2021-11-17 | 15.02 | $15.03 | 83743 |
| 2021-11-16 | 15.01 | $15.00 | 153747 |
| 2021-11-15 | 14.99 | $15.14 | 97200 |
| 2021-11-12 | 14.96 | $15.33 | 64238 |
| 2021-11-11 | 14.90 | $15.43 | 62330 |
| 2021-11-10 | 14.83 | $15.21 | 87200 |
| 2021-11-09 | 14.78 | $15.12 | 73406 |
| 2021-11-08 | 14.74 | $15.06 | 93023 |
| 2021-11-05 | 14.69 | $14.88 | 72100 |
| 2021-11-04 | 14.66 | $15.07 | 75400 |
| 2021-11-03 | 14.61 | $15.18 | 82413 |
| 2021-11-02 | 14.54 | $14.87 | 82548 |
| 2021-11-01 | 14.49 | $14.83 | 124902 |
| 2021-10-29 | 14.45 | $14.66 | 86600 |
| 2021-10-28 | 14.42 | $14.65 | 102514 |
| 2021-10-27 | 14.40 | $14.15 | 88943 |
| 2021-10-26 | 14.42 | $14.39 | 127116 |
| 2021-10-25 | 14.42 | $14.34 | 226100 |
| 2021-10-22 | 14.43 | $14.54 | 80600 |
| 2021-10-21 | 14.42 | $14.45 | 77800 |
| 2021-10-20 | 14.42 | $14.57 | 225610 |
| 2021-10-19 | 14.42 | $14.56 | 82504 |
| 2021-10-18 | 14.42 | $14.47 | 105311 |
| 2021-10-15 | 14.43 | $14.78 | 98900 |
| 2021-10-14 | 14.41 | $14.59 | 95524 |
| 2021-10-13 | 14.42 | $14.32 | 67300 |
| 2021-10-12 | 14.46 | $14.21 | 83800 |
| 2021-10-11 | 14.52 | $14.10 | 83800 |
| 2021-10-08 | 14.60 | $14.24 | 67500 |
| 2021-10-07 | 14.67 | $14.17 | 95904 |
| 2021-10-06 | 14.76 | $14.06 | 81300 |
| 2021-10-05 | 14.87 | $14.26 | 143334 |
| 2021-10-04 | 14.97 | $14.33 | 84800 |
| 2021-10-01 | 15.07 | $14.38 | 139400 |
| 2021-09-30 | 15.17 | $14.46 | 84921 |
| 2021-09-29 | 15.27 | $14.46 | 75618 |
| 2021-09-28 | 15.38 | $14.57 | 120017 |
| 2021-09-27 | 15.49 | $14.96 | 65800 |
| 2021-09-24 | 15.56 | $15.03 | 88000 |
| 2021-09-23 | 15.63 | $15.25 | 81300 |
| 2021-09-22 | 15.69 | $15.11 | 136800 |
| 2021-09-21 | 15.76 | $15.06 | 119700 |
| 2021-09-20 | 15.84 | $15.04 | 118600 |
| 2021-09-17 | 15.93 | $15.59 | 126200 |
| 2021-09-16 | 15.97 | $15.97 | 73302 |
| 2021-09-15 | 15.97 | $15.84 | 72111 |
| 2021-09-14 | 15.98 | $15.96 | 63812 |
| 2021-09-13 | 15.99 | $15.94 | 132400 |
| 2021-09-10 | 16.00 | $15.88 | 44300 |
| 2021-09-09 | 16.02 | $16.20 | 202700 |
| 2021-09-08 | 16.01 | $15.63 | 190900 |
| 2021-09-07 | 16.06 | $15.91 | 119400 |
| 2021-09-03 | 16.08 | $16.00 | 46200 |
| 2021-09-02 | 16.09 | $16.13 | 159024 |
| 2021-09-01 | 16.09 | $16.10 | 83124 |
| 2021-08-31 | 16.09 | $15.95 | 81500 |
| 2021-08-30 | 16.10 | $16.20 | 63300 |
| 2021-08-27 | 16.09 | $16.17 | 53100 |
| 2021-08-26 | 16.08 | $15.96 | 131647 |
| 2021-08-25 | 16.10 | $15.98 | 56200 |
| 2021-08-24 | 16.11 | $16.05 | 65631 |
| 2021-08-23 | 16.12 | $15.99 | 57746 |
| 2021-08-20 | 16.13 | $15.60 | 52120 |
| 2021-08-19 | 16.18 | $15.71 | 64800 |
| 2021-08-18 | 16.22 | $16.15 | 84328 |
| 2021-08-17 | 16.22 | $16.42 | 59017 |
| 2021-08-16 | 16.19 | $16.61 | 67945 |
| 2021-08-13 | 16.14 | $16.66 | 97000 |
| 2021-08-12 | 16.08 | $16.42 | 65100 |
| 2021-08-11 | 16.03 | $16.30 | 53110 |
| 2021-08-10 | 16.00 | $16.02 | 57733 |
| 2021-08-09 | 15.99 | $15.97 | 88800 |
| 2021-08-06 | 15.98 | $15.94 | 39028 |
| 2021-08-05 | 15.97 | $16.02 | 40000 |
| 2021-08-04 | 15.96 | $16.06 | 45325 |
| 2021-08-03 | 15.93 | $16.02 | 50300 |
| 2021-08-02 | 15.91 | $15.98 | 55800 |
| 2021-07-30 | 15.89 | $16.02 | 52500 |
| 2021-07-29 | 15.86 | $16.24 | 35019 |
| 2021-07-28 | 15.80 | $16.12 | 152243 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
17.45
2026-07-24
Close Price
$17.80
Vol: 246800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.09
Average
14.41
Maximum
21.61
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.45 | $17.80 | 246800 |
| 2026-07-23 | 17.38 | $17.55 | 362500 |
| 2026-07-22 | 17.35 | $17.66 | 113046 |
| 2026-07-21 | 17.30 | $17.48 | 203000 |
| 2026-07-20 | 17.27 | $17.52 | 228930 |
| 2026-07-17 | 17.24 | $17.97 | 228130 |
| 2026-07-16 | 17.10 | $17.15 | 1.5M |
| 2026-07-15 | 17.12 | $17.14 | 1.9M |
| 2026-07-14 | 17.14 | $16.89 | 971800 |
| 2026-07-13 | 17.22 | $16.95 | 451531 |
| 2026-07-10 | 17.31 | $17.31 | 352038 |
| 2026-07-09 | 17.33 | $17.17 | 303600 |
| 2026-07-08 | 17.38 | $17.25 | 2.2M |
| 2026-07-07 | 17.43 | $17.50 | 205131 |
| 2026-07-06 | 17.44 | $17.67 | 200734 |
| 2026-07-02 | 17.41 | $17.68 | 143239 |
| 2026-07-01 | 17.37 | $17.59 | 187600 |
| 2026-06-30 | 17.35 | $17.62 | 212047 |
| 2026-06-29 | 17.32 | $17.58 | 939800 |
| 2026-06-26 | 17.30 | $17.39 | 1.5M |
| 2026-06-25 | 17.31 | $17.49 | 1.0M |
| 2026-06-24 | 17.31 | $17.36 | 1.1M |
| 2026-06-23 | 17.33 | $16.85 | 971700 |
| 2026-06-22 | 17.47 | $17.47 | 899100 |
| 2026-06-18 | 17.50 | $17.89 | 728000 |
| 2026-06-17 | 17.45 | $17.73 | 1.1M |
| 2026-06-16 | 17.43 | $18.17 | 797500 |
| 2026-06-15 | 17.31 | $17.93 | 477600 |
| 2026-06-12 | 17.23 | $17.58 | 377428 |
| 2026-06-11 | 17.21 | $17.48 | 1.3M |
| 2026-06-10 | 17.21 | $17.21 | 727025 |
| 2026-06-09 | 17.27 | $17.47 | 605400 |
| 2026-06-08 | 17.29 | $17.11 | 679636 |
| 2026-06-05 | 17.39 | $17.07 | 299700 |
| 2026-06-04 | 17.52 | $17.47 | 237100 |
| 2026-06-03 | 17.59 | $17.31 | 153600 |
| 2026-06-02 | 17.71 | $17.64 | 373000 |
| 2026-06-01 | 17.78 | $17.61 | 242737 |
| 2026-05-29 | 17.86 | $17.88 | 238911 |
| 2026-05-28 | 17.91 | $17.73 | 300500 |
| 2026-05-27 | 18.00 | $18.20 | 319541 |
| 2026-05-26 | 18.01 | $17.85 | 231506 |
| 2026-05-22 | 18.09 | $17.94 | 197404 |
| 2026-05-21 | 18.17 | $18.13 | 144436 |
| 2026-05-20 | 18.23 | $18.07 | 160300 |
| 2026-05-19 | 18.31 | $17.70 | 257400 |
| 2026-05-18 | 18.48 | $17.96 | 375700 |
| 2026-05-15 | 18.63 | $17.77 | 351600 |
| 2026-05-14 | 18.85 | $18.27 | 212000 |
| 2026-05-13 | 18.99 | $18.33 | 220500 |
| 2026-05-12 | 19.15 | $18.58 | 157210 |
| 2026-05-11 | 19.28 | $18.68 | 191600 |
| 2026-05-08 | 19.41 | $19.29 | 115900 |
| 2026-05-07 | 19.43 | $19.20 | 142733 |
| 2026-05-06 | 19.47 | $19.64 | 186804 |
| 2026-05-05 | 19.43 | $18.90 | 143600 |
| 2026-05-04 | 19.54 | $18.80 | 185001 |
| 2026-05-01 | 19.68 | $19.16 | 164223 |
| 2026-04-30 | 19.77 | $19.15 | 240527 |
| 2026-04-29 | 19.88 | $19.05 | 142143 |
| 2026-04-28 | 20.02 | $19.64 | 202700 |
| 2026-04-27 | 20.06 | $20.11 | 386000 |
| 2026-04-24 | 20.01 | $20.09 | 132700 |
| 2026-04-23 | 19.95 | $19.91 | 301534 |
| 2026-04-22 | 19.91 | $20.09 | 221100 |
| 2026-04-21 | 19.83 | $20.19 | 194000 |
| 2026-04-20 | 19.71 | $20.49 | 176300 |
| 2026-04-17 | 19.51 | $20.65 | 140400 |
| 2026-04-16 | 19.24 | $19.89 | 247628 |
| 2026-04-15 | 19.09 | $19.82 | 238803 |
| 2026-04-14 | 18.93 | $20.01 | 155100 |
| 2026-04-13 | 18.70 | $19.84 | 183600 |
| 2026-04-10 | 18.46 | $19.61 | 137845 |
| 2026-04-09 | 18.25 | $19.66 | 269000 |
| 2026-04-08 | 17.98 | $19.55 | 242900 |
| 2026-04-07 | 17.71 | $18.33 | 246000 |
| 2026-04-06 | 17.64 | $18.49 | 230300 |
| 2026-04-02 | 17.54 | $18.49 | 414048 |
| 2026-04-01 | 17.43 | $18.24 | 249841 |
| 2026-03-31 | 17.35 | $17.95 | 241513 |
| 2026-03-30 | 17.33 | $17.32 | 382139 |
| 2026-03-27 | 17.44 | $17.30 | 302446 |
| 2026-03-26 | 17.58 | $17.55 | 279800 |
| 2026-03-25 | 17.70 | $17.97 | 294529 |
| 2026-03-24 | 17.75 | $17.56 | 309700 |
| 2026-03-23 | 17.90 | $17.64 | 372000 |
| 2026-03-20 | 18.07 | $16.97 | 293500 |
| 2026-03-19 | 18.40 | $17.35 | 218500 |
| 2026-03-18 | 18.72 | $17.98 | 177809 |
| 2026-03-17 | 18.96 | $18.53 | 216400 |
| 2026-03-16 | 19.12 | $18.40 | 542324 |
| 2026-03-13 | 19.35 | $18.01 | 330200 |
| 2026-03-12 | 19.69 | $18.66 | 235308 |
| 2026-03-11 | 19.96 | $19.12 | 270500 |
| 2026-03-10 | 20.17 | $19.12 | 269209 |
| 2026-03-09 | 20.42 | $19.34 | 213004 |
| 2026-03-06 | 20.66 | $19.64 | 290425 |
| 2026-03-05 | 20.88 | $19.81 | 147400 |
| 2026-03-04 | 21.09 | $20.44 | 219500 |
| 2026-03-03 | 21.21 | $20.59 | 206338 |
| 2026-03-02 | 21.32 | $20.92 | 107600 |
| 2026-02-27 | 21.36 | $21.23 | 183500 |
| 2026-02-26 | 21.36 | $21.13 | 164200 |
| 2026-02-25 | 21.36 | $21.01 | 145300 |
| 2026-02-24 | 21.39 | $21.34 | 170000 |
| 2026-02-23 | 21.36 | $20.98 | 129534 |
| 2026-02-20 | 21.39 | $21.14 | 179400 |
| 2026-02-19 | 21.40 | $20.78 | 266200 |
| 2026-02-18 | 21.47 | $20.73 | 1.0M |
| 2026-02-17 | 21.57 | $21.02 | 296400 |
| 2026-02-13 | 21.61 | $21.32 | 182500 |
| 2026-02-12 | 21.60 | $21.41 | 173729 |
| 2026-02-11 | 21.56 | $21.83 | 151400 |
| 2026-02-10 | 21.43 | $21.82 | 162300 |
| 2026-02-09 | 21.27 | $21.94 | 522805 |
| 2026-02-06 | 21.05 | $21.94 | 213200 |
| 2026-02-05 | 20.80 | $21.35 | 160719 |
| 2026-02-04 | 20.63 | $21.13 | 148124 |
| 2026-02-03 | 20.48 | $20.73 | 126300 |
| 2026-02-02 | 20.38 | $20.32 | 119403 |
| 2026-01-30 | 20.35 | $20.16 | 134200 |
| 2026-01-29 | 20.35 | $20.56 | 126800 |
| 2026-01-28 | 20.26 | $20.19 | 125335 |
| 2026-01-27 | 20.23 | $20.51 | 150700 |
| 2026-01-26 | 20.13 | $20.13 | 125900 |
| 2026-01-23 | 20.09 | $20.40 | 205700 |
| 2026-01-22 | 19.99 | $20.26 | 149600 |
| 2026-01-21 | 19.90 | $20.07 | 668303 |
| 2026-01-20 | 19.83 | $19.68 | 226500 |
| 2026-01-16 | 19.83 | $20.33 | 412414 |
| 2026-01-15 | 19.69 | $19.88 | 162600 |
| 2026-01-14 | 19.62 | $19.46 | 202200 |
| 2026-01-13 | 19.63 | $19.51 | 249419 |
| 2026-01-12 | 19.63 | $19.91 | 129923 |
| 2026-01-09 | 19.54 | $19.80 | 144400 |
| 2026-01-08 | 19.46 | $19.42 | 132000 |
| 2026-01-07 | 19.45 | $19.57 | 208200 |
| 2026-01-06 | 19.40 | $19.33 | 953835 |
| 2026-01-05 | 19.40 | $19.34 | 105915 |
| 2026-01-02 | 19.39 | $19.24 | 182900 |
| 2025-12-31 | 19.39 | $19.31 | 86316 |
| 2025-12-30 | 19.39 | $19.40 | 85900 |
| 2025-12-29 | 19.36 | $19.41 | 81132 |
| 2025-12-26 | 19.32 | $19.45 | 113600 |
| 2025-12-24 | 19.27 | $19.34 | 82103 |
| 2025-12-23 | 19.23 | $19.32 | 147300 |
| 2025-12-22 | 19.19 | $19.21 | 178243 |
| 2025-12-19 | 19.16 | $19.15 | 188400 |
| 2025-12-18 | 19.14 | $19.04 | 179200 |
| 2025-12-17 | 19.15 | $18.80 | 238700 |
| 2025-12-16 | 19.20 | $19.27 | 155209 |
| 2025-12-15 | 19.15 | $19.30 | 211329 |
| 2025-12-12 | 19.10 | $19.24 | 111112 |
| 2025-12-11 | 19.04 | $19.36 | 231100 |
| 2025-12-10 | 18.95 | $19.05 | 205204 |
| 2025-12-09 | 18.91 | $18.80 | 150000 |
| 2025-12-08 | 18.92 | $18.98 | 140532 |
| 2025-12-05 | 18.89 | $19.15 | 118239 |
| 2025-12-04 | 18.82 | $19.02 | 128018 |
| 2025-12-03 | 18.76 | $18.97 | 109706 |
| 2025-12-02 | 18.70 | $18.76 | 111842 |
| 2025-12-01 | 18.68 | $18.82 | 246500 |
| 2025-11-28 | 18.64 | $18.99 | 100514 |
| 2025-11-26 | 18.55 | $18.75 | 108022 |
| 2025-11-25 | 18.51 | $18.63 | 197244 |
| 2025-11-24 | 18.48 | $18.41 | 126900 |
| 2025-11-21 | 18.49 | $18.25 | 208300 |
| 2025-11-20 | 18.54 | $17.82 | 173600 |
| 2025-11-19 | 18.68 | $18.10 | 190000 |
| 2025-11-18 | 18.80 | $18.09 | 134300 |
| 2025-11-17 | 18.92 | $18.40 | 122900 |
| 2025-11-14 | 19.01 | $18.76 | 302938 |
| 2025-11-13 | 19.03 | $18.88 | 145903 |
| 2025-11-12 | 19.02 | $19.12 | 113928 |
| 2025-11-11 | 18.97 | $18.93 | 146200 |
| 2025-11-10 | 18.94 | $18.55 | 114706 |
| 2025-11-07 | 18.98 | $18.83 | 100000 |
| 2025-11-06 | 18.98 | $18.69 | 158800 |
| 2025-11-05 | 18.99 | $18.59 | 319732 |
| 2025-11-04 | 19.03 | $18.52 | 136300 |
| 2025-11-03 | 19.09 | $18.91 | 124103 |
| 2025-10-31 | 19.07 | $18.82 | 131400 |
| 2025-10-30 | 19.07 | $18.98 | 101229 |
| 2025-10-29 | 19.03 | $19.17 | 153500 |
| 2025-10-28 | 18.94 | $19.29 | 88424 |
| 2025-10-27 | 18.80 | $19.31 | 115508 |
| 2025-10-24 | 18.64 | $19.22 | 144630 |
| 2025-10-23 | 18.47 | $19.25 | 91200 |
| 2025-10-22 | 18.26 | $19.04 | 127526 |
| 2025-10-21 | 18.06 | $19.16 | 584847 |
| 2025-10-20 | 17.80 | $18.19 | 81400 |
| 2025-10-17 | 17.71 | $18.15 | 134122 |
| 2025-10-16 | 17.60 | $18.15 | 130512 |
| 2025-10-15 | 17.48 | $17.74 | 96808 |
| 2025-10-14 | 17.43 | $17.39 | 102500 |
| 2025-10-13 | 17.44 | $17.42 | 107200 |
| 2025-10-10 | 17.45 | $17.27 | 197600 |
| 2025-10-09 | 17.49 | $17.40 | 209700 |
| 2025-10-08 | 17.51 | $17.59 | 115800 |
| 2025-10-07 | 17.49 | $17.55 | 74712 |
| 2025-10-06 | 17.48 | $17.65 | 78124 |
| 2025-10-03 | 17.45 | $17.70 | 100341 |
| 2025-10-02 | 17.40 | $17.49 | 94547 |
| 2025-10-01 | 17.38 | $17.22 | 196300 |
| 2025-09-30 | 17.42 | $17.33 | 160400 |
| 2025-09-29 | 17.45 | $17.14 | 130700 |
| 2025-09-26 | 17.52 | $17.10 | 194900 |
| 2025-09-25 | 17.61 | $16.82 | 134600 |
| 2025-09-24 | 17.77 | $17.05 | 107319 |
| 2025-09-23 | 17.91 | $17.49 | 198900 |
| 2025-09-22 | 17.97 | $17.39 | 163447 |
| 2025-09-19 | 18.07 | $17.46 | 227326 |
| 2025-09-18 | 18.17 | $17.63 | 95142 |
| 2025-09-17 | 18.25 | $17.93 | 111907 |
| 2025-09-16 | 18.27 | $18.10 | 90835 |
| 2025-09-15 | 18.26 | $18.32 | 158400 |
| 2025-09-12 | 18.19 | $18.18 | 111922 |
| 2025-09-11 | 18.15 | $18.27 | 198800 |
| 2025-09-10 | 18.07 | $18.14 | 100936 |
| 2025-09-09 | 18.01 | $18.08 | 92900 |
| 2025-09-08 | 17.95 | $18.30 | 96148 |
| 2025-09-05 | 17.83 | $18.19 | 145042 |
| 2025-09-04 | 17.71 | $17.70 | 81002 |
| 2025-09-03 | 17.67 | $17.43 | 129219 |
| 2025-09-02 | 17.68 | $17.34 | 116900 |
| 2025-08-29 | 17.72 | $17.60 | 118703 |
| 2025-08-28 | 17.70 | $17.66 | 102700 |
| 2025-08-27 | 17.66 | $17.51 | 106800 |
| 2025-08-26 | 17.64 | $17.56 | 84200 |
| 2025-08-25 | 17.61 | $17.46 | 276648 |
| 2025-08-22 | 17.59 | $17.87 | 197112 |
| 2025-08-21 | 17.49 | $17.40 | 114341 |
| 2025-08-20 | 17.46 | $17.53 | 171316 |
| 2025-08-19 | 17.39 | $17.58 | 177133 |
| 2025-08-18 | 17.31 | $17.36 | 337700 |
| 2025-08-15 | 17.25 | $17.36 | 90223 |
| 2025-08-14 | 17.18 | $17.36 | 110300 |
| 2025-08-13 | 17.10 | $17.26 | 127339 |
| 2025-08-12 | 17.02 | $17.27 | 113537 |
| 2025-08-11 | 16.93 | $16.88 | 196447 |
| 2025-08-08 | 16.91 | $17.12 | 317200 |
| 2025-08-07 | 16.82 | $17.06 | 194400 |
| 2025-08-06 | 16.74 | $16.68 | 370100 |
| 2025-08-05 | 16.72 | $16.61 | 275605 |
| 2025-08-04 | 16.71 | $16.60 | 435500 |
| 2025-08-01 | 16.69 | $16.46 | 131100 |
| 2025-07-31 | 16.71 | $16.46 | 212200 |
| 2025-07-30 | 16.72 | $16.57 | 191400 |
| 2025-07-29 | 16.71 | $16.77 | 111600 |
| 2025-07-28 | 16.66 | $16.76 | 87809 |
| 2025-07-25 | 16.59 | $17.04 | 166413 |
| 2025-07-24 | 16.46 | $16.89 | 97300 |
| 2025-07-23 | 16.33 | $17.03 | 603922 |
| 2025-07-22 | 16.15 | $16.57 | 167900 |
| 2025-07-21 | 16.04 | $16.55 | 174123 |
| 2025-07-18 | 15.91 | $16.43 | 215700 |
| 2025-07-17 | 15.79 | $16.39 | 122143 |
| 2025-07-16 | 15.66 | $15.54 | 119000 |
| 2025-07-15 | 15.68 | $15.51 | 98025 |
| 2025-07-14 | 15.71 | $15.66 | 115013 |
| 2025-07-11 | 15.72 | $15.81 | 86413 |
| 2025-07-10 | 15.70 | $16.08 | 146717 |
| 2025-07-09 | 15.62 | $15.80 | 197532 |
| 2025-07-08 | 15.58 | $15.73 | 108213 |
| 2025-07-07 | 15.55 | $15.55 | 166100 |
| 2025-07-03 | 15.55 | $15.54 | 127536 |
| 2025-07-02 | 15.56 | $15.65 | 158122 |
| 2025-07-01 | 15.55 | $15.57 | 154041 |
| 2025-06-30 | 15.55 | $15.55 | 167413 |
| 2025-06-27 | 15.55 | $15.69 | 270502 |
| 2025-06-26 | 15.53 | $15.31 | 124800 |
| 2025-06-25 | 15.58 | $15.38 | 232743 |
| 2025-06-24 | 15.63 | $15.44 | 117645 |
| 2025-06-23 | 15.67 | $15.03 | 154936 |
| 2025-06-20 | 15.81 | $15.20 | 162500 |
| 2025-06-18 | 15.93 | $15.39 | 135700 |
| 2025-06-17 | 16.03 | $15.59 | 180405 |
| 2025-06-16 | 16.10 | $15.97 | 278200 |
| 2025-06-13 | 16.10 | $15.85 | 115500 |
| 2025-06-12 | 16.13 | $16.10 | 337700 |
| 2025-06-11 | 16.11 | $16.04 | 97323 |
| 2025-06-10 | 16.09 | $16.13 | 220500 |
| 2025-06-09 | 16.06 | $16.02 | 235713 |
| 2025-06-06 | 16.04 | $16.12 | 437224 |
| 2025-06-05 | 15.99 | $16.17 | 264143 |
| 2025-06-04 | 15.92 | $15.87 | 166700 |
| 2025-06-03 | 15.91 | $15.53 | 177922 |
| 2025-06-02 | 15.96 | $15.74 | 717125 |
| 2025-05-30 | 15.97 | $15.82 | 1.9M |
| 2025-05-29 | 15.97 | $15.83 | 156625 |
| 2025-05-28 | 15.96 | $15.68 | 225200 |
| 2025-05-27 | 15.99 | $15.92 | 1.4M |
| 2025-05-23 | 15.96 | $15.74 | 936313 |
| 2025-05-22 | 15.97 | $15.65 | 210000 |
| 2025-05-21 | 15.99 | $15.91 | 137000 |
| 2025-05-20 | 15.96 | $16.16 | 167006 |
| 2025-05-19 | 15.87 | $16.11 | 349800 |
| 2025-05-16 | 15.78 | $15.97 | 89226 |
| 2025-05-15 | 15.69 | $15.91 | 195900 |
| 2025-05-14 | 15.61 | $15.73 | 102600 |
| 2025-05-13 | 15.55 | $15.98 | 129334 |
| 2025-05-12 | 15.42 | $15.78 | 261940 |
| 2025-05-09 | 15.31 | $15.41 | 147400 |
| 2025-05-08 | 15.26 | $15.51 | 135100 |
| 2025-05-07 | 15.18 | $15.47 | 117000 |
| 2025-05-06 | 15.09 | $15.37 | 76900 |
| 2025-05-05 | 15.01 | $15.86 | 170004 |
| 2025-05-02 | 14.82 | $15.48 | 120700 |
| 2025-05-01 | 14.67 | $14.95 | 157400 |
| 2025-04-30 | 14.61 | $15.00 | 140800 |
| 2025-04-29 | 14.53 | $14.94 | 129926 |
| 2025-04-28 | 14.45 | $15.10 | 141500 |
| 2025-04-25 | 14.32 | $15.02 | 143300 |
| 2025-04-24 | 14.19 | $14.91 | 166500 |
| 2025-04-23 | 14.07 | $14.55 | 268900 |
| 2025-04-22 | 14.00 | $14.37 | 229023 |
| 2025-04-21 | 13.96 | $14.18 | 162000 |
| 2025-04-17 | 13.96 | $14.40 | 240100 |
| 2025-04-16 | 13.91 | $14.23 | 232718 |
| 2025-04-15 | 13.89 | $14.27 | 241100 |
| 2025-04-14 | 13.87 | $14.11 | 360024 |
| 2025-04-11 | 13.88 | $14.21 | 449500 |
| 2025-04-10 | 13.87 | $13.78 | 337229 |
| 2025-04-09 | 13.95 | $14.18 | 795002 |
| 2025-04-08 | 13.97 | $12.90 | 714549 |
| 2025-04-07 | 14.26 | $12.98 | 602537 |
| 2025-04-04 | 14.58 | $13.44 | 296700 |
| 2025-04-03 | 14.86 | $14.31 | 291012 |
| 2025-04-02 | 15.00 | $14.94 | 446423 |
| 2025-04-01 | 15.04 | $14.84 | 309300 |
| 2025-03-31 | 15.10 | $14.98 | 291739 |
| 2025-03-28 | 15.14 | $14.93 | 119120 |
| 2025-03-27 | 15.21 | $14.82 | 213000 |
| 2025-03-26 | 15.30 | $14.76 | 122700 |
| 2025-03-25 | 15.43 | $15.06 | 95441 |
| 2025-03-24 | 15.51 | $15.07 | 107300 |
| 2025-03-21 | 15.60 | $15.05 | 142100 |
| 2025-03-20 | 15.71 | $15.15 | 117416 |
| 2025-03-19 | 15.82 | $15.48 | 94441 |
| 2025-03-18 | 15.88 | $15.39 | 82206 |
| 2025-03-17 | 15.96 | $15.38 | 92830 |
| 2025-03-14 | 16.06 | $15.70 | 86000 |
| 2025-03-13 | 16.10 | $15.69 | 75700 |
| 2025-03-12 | 16.15 | $15.98 | 231046 |
| 2025-03-11 | 16.14 | $16.25 | 217237 |
| 2025-03-10 | 16.08 | $16.40 | 129700 |
| 2025-03-07 | 15.97 | $16.85 | 120711 |
| 2025-03-06 | 15.74 | $16.39 | 230000 |
| 2025-03-05 | 15.58 | $16.23 | 90919 |
| 2025-03-04 | 15.42 | $15.37 | 94000 |
| 2025-03-03 | 15.42 | $15.48 | 224600 |
| 2025-02-28 | 15.39 | $15.28 | 124917 |
| 2025-02-27 | 15.40 | $15.25 | 134300 |
| 2025-02-26 | 15.42 | $15.62 | 111900 |
| 2025-02-25 | 15.36 | $15.55 | 105200 |
| 2025-02-24 | 15.31 | $15.30 | 88400 |
| 2025-02-21 | 15.30 | $15.31 | 92900 |
| 2025-02-20 | 15.28 | $15.41 | 68134 |
| 2025-02-19 | 15.24 | $15.05 | 90445 |
| 2025-02-18 | 15.27 | $15.50 | 74322 |
| 2025-02-14 | 15.21 | $15.37 | 78800 |
| 2025-02-13 | 15.16 | $15.29 | 69000 |
| 2025-02-12 | 15.13 | $15.16 | 80900 |
| 2025-02-11 | 15.12 | $15.30 | 90000 |
| 2025-02-10 | 15.07 | $14.94 | 103931 |
| 2025-02-07 | 15.09 | $14.84 | 126520 |
| 2025-02-06 | 15.14 | $15.19 | 79030 |
| 2025-02-05 | 15.12 | $15.12 | 75900 |
| 2025-02-04 | 15.11 | $15.13 | 91821 |
| 2025-02-03 | 15.10 | $14.83 | 102900 |
| 2025-01-31 | 15.15 | $15.26 | 119718 |
| 2025-01-30 | 15.11 | $15.38 | 136532 |
| 2025-01-29 | 15.05 | $15.21 | 92925 |
| 2025-01-28 | 15.01 | $15.28 | 80600 |
| 2025-01-27 | 14.95 | $15.33 | 90800 |
| 2025-01-24 | 14.86 | $15.38 | 173835 |
| 2025-01-23 | 14.75 | $15.26 | 89806 |
| 2025-01-22 | 14.66 | $15.22 | 129809 |
| 2025-01-21 | 14.55 | $15.26 | 154100 |
| 2025-01-17 | 14.42 | $14.86 | 116900 |
| 2025-01-16 | 14.35 | $14.68 | 120800 |
| 2025-01-15 | 14.32 | $14.53 | 141600 |
| 2025-01-14 | 14.31 | $14.02 | 283528 |
| 2025-01-13 | 14.41 | $14.04 | 210340 |
| 2025-01-10 | 14.52 | $14.25 | 208340 |
| 2025-01-08 | 14.61 | $14.44 | 134023 |
| 2025-01-07 | 14.67 | $14.50 | 246800 |
| 2025-01-06 | 14.74 | $14.90 | 175700 |
| 2025-01-03 | 14.73 | $14.66 | 187800 |
| 2025-01-02 | 14.77 | $14.58 | 107147 |
| 2024-12-31 | 14.83 | $14.65 | 119900 |
| 2024-12-30 | 14.89 | $14.76 | 123300 |
| 2024-12-27 | 14.94 | $14.84 | 81600 |
| 2024-12-26 | 14.98 | $14.86 | 128300 |
| 2024-12-24 | 15.02 | $14.77 | 103000 |
| 2024-12-23 | 15.10 | $14.82 | 196900 |
| 2024-12-20 | 15.17 | $14.70 | 235400 |
| 2024-12-19 | 15.28 | $14.70 | 166500 |
| 2024-12-18 | 15.40 | $15.10 | 136200 |
| 2024-12-17 | 15.47 | $15.37 | 144800 |
| 2024-12-16 | 15.49 | $15.56 | 148700 |
| 2024-12-13 | 15.47 | $15.50 | 88903 |
| 2024-12-12 | 15.45 | $15.55 | 82825 |
| 2024-12-11 | 15.43 | $15.61 | 78749 |
| 2024-12-10 | 15.39 | $15.43 | 124803 |
| 2024-12-09 | 15.38 | $15.67 | 83917 |
| 2024-12-06 | 15.32 | $15.79 | 70437 |
| 2024-12-05 | 15.22 | $15.78 | 90800 |
| 2024-12-04 | 15.12 | $15.75 | 87330 |
| 2024-12-03 | 15.00 | $15.50 | 107533 |
| 2024-12-02 | 14.91 | $15.36 | 115400 |
| 2024-11-29 | 14.85 | $15.35 | 72500 |
| 2024-11-27 | 14.77 | $14.92 | 91900 |
| 2024-11-26 | 14.78 | $14.80 | 110900 |
| 2024-11-25 | 14.81 | $14.97 | 129100 |
| 2024-11-22 | 14.82 | $15.00 | 80916 |
| 2024-11-21 | 14.82 | $14.76 | 123700 |
| 2024-11-20 | 14.88 | $14.80 | 93800 |
| 2024-11-19 | 14.94 | $14.82 | 107800 |
| 2024-11-18 | 15.01 | $14.79 | 140600 |
| 2024-11-15 | 15.09 | $14.74 | 225114 |
| 2024-11-14 | 15.20 | $14.92 | 96600 |
| 2024-11-13 | 15.30 | $14.81 | 327300 |
| 2024-11-12 | 15.43 | $14.90 | 79042 |
| 2024-11-11 | 15.57 | $15.54 | 79800 |
| 2024-11-08 | 15.60 | $15.42 | 80700 |
| 2024-11-07 | 15.65 | $15.76 | 66700 |
| 2024-11-06 | 15.65 | $15.46 | 94600 |
| 2024-11-05 | 15.70 | $15.79 | 59600 |
| 2024-11-04 | 15.70 | $15.67 | 109900 |
| 2024-11-01 | 15.73 | $15.52 | 64823 |
| 2024-10-31 | 15.79 | $15.58 | 123900 |
| 2024-10-30 | 15.84 | $15.64 | 208500 |
| 2024-10-29 | 15.90 | $15.79 | 110635 |
| 2024-10-28 | 15.93 | $15.98 | 76835 |
| 2024-10-25 | 15.93 | $15.67 | 49200 |
| 2024-10-24 | 16.00 | $15.69 | 56900 |
| 2024-10-23 | 16.07 | $15.63 | 63300 |
| 2024-10-22 | 16.16 | $15.93 | 62100 |
| 2024-10-21 | 16.21 | $15.97 | 45331 |
| 2024-10-18 | 16.26 | $16.10 | 45241 |
| 2024-10-17 | 16.29 | $16.08 | 74300 |
| 2024-10-16 | 16.32 | $16.08 | 49640 |
| 2024-10-15 | 16.36 | $16.10 | 39803 |
| 2024-10-14 | 16.40 | $16.18 | 50038 |
| 2024-10-11 | 16.43 | $16.10 | 63300 |
| 2024-10-10 | 16.48 | $16.02 | 47715 |
| 2024-10-09 | 16.56 | $16.17 | 84800 |
| 2024-10-08 | 16.61 | $16.14 | 115800 |
| 2024-10-07 | 16.68 | $16.15 | 227332 |
| 2024-10-04 | 16.75 | $16.23 | 57500 |
| 2024-10-03 | 16.82 | $16.39 | 40700 |
| 2024-10-02 | 16.86 | $16.63 | 49000 |
| 2024-10-01 | 16.85 | $16.60 | 48505 |
| 2024-09-30 | 16.85 | $16.81 | 44200 |
| 2024-09-27 | 16.80 | $16.81 | 45103 |
| 2024-09-26 | 16.73 | $17.01 | 147013 |
| 2024-09-25 | 16.62 | $16.78 | 118900 |
| 2024-09-24 | 16.53 | $16.77 | 55200 |
| 2024-09-23 | 16.42 | $16.67 | 46200 |
| 2024-09-20 | 16.32 | $16.55 | 56200 |
| 2024-09-19 | 16.22 | $16.59 | 63000 |
| 2024-09-18 | 16.10 | $16.19 | 144400 |
| 2024-09-17 | 16.03 | $16.32 | 79915 |
| 2024-09-16 | 15.93 | $16.14 | 69937 |
| 2024-09-13 | 15.85 | $15.97 | 131612 |
| 2024-09-12 | 15.79 | $15.75 | 118907 |
| 2024-09-11 | 15.76 | $15.48 | 69225 |
| 2024-09-10 | 15.79 | $15.43 | 119330 |
| 2024-09-09 | 15.83 | $15.53 | 105400 |
| 2024-09-06 | 15.85 | $15.47 | 119300 |
| 2024-09-05 | 15.88 | $15.71 | 133947 |
| 2024-09-04 | 15.87 | $15.90 | 59918 |
| 2024-09-03 | 15.81 | $15.99 | 38944 |
| 2024-08-30 | 15.72 | $16.07 | 87543 |
| 2024-08-29 | 15.60 | $15.98 | 285100 |
| 2024-08-28 | 15.48 | $15.78 | 50100 |
| 2024-08-27 | 15.37 | $15.70 | 40902 |
| 2024-08-26 | 15.27 | $15.64 | 48710 |
| 2024-08-23 | 15.15 | $15.65 | 61600 |
| 2024-08-22 | 15.02 | $15.30 | 62600 |
| 2024-08-21 | 14.93 | $15.31 | 196239 |
| 2024-08-20 | 14.83 | $15.20 | 53400 |
| 2024-08-19 | 14.74 | $15.15 | 78800 |
| 2024-08-16 | 14.64 | $14.85 | 105808 |
| 2024-08-15 | 14.59 | $14.73 | 79929 |
| 2024-08-14 | 14.55 | $14.82 | 45000 |
| 2024-08-13 | 14.49 | $14.70 | 153008 |
| 2024-08-12 | 14.45 | $14.45 | 76833 |
| 2024-08-09 | 14.45 | $14.51 | 72800 |
| 2024-08-08 | 14.43 | $14.40 | 197929 |
| 2024-08-07 | 14.44 | $14.15 | 234032 |
| 2024-08-06 | 14.51 | $14.08 | 186700 |
| 2024-08-05 | 14.59 | $14.13 | 124045 |
| 2024-08-02 | 14.68 | $14.24 | 83400 |
| 2024-08-01 | 14.76 | $14.54 | 58747 |
| 2024-07-31 | 14.80 | $15.20 | 92200 |
| 2024-07-30 | 14.69 | $14.89 | 72600 |
| 2024-07-29 | 14.63 | $14.65 | 100300 |
| 2024-07-26 | 14.62 | $14.71 | 60713 |
| 2024-07-25 | 14.58 | $14.36 | 146800 |
| 2024-07-24 | 14.62 | $14.53 | 86600 |
| 2024-07-23 | 14.63 | $14.71 | 70713 |
| 2024-07-22 | 14.59 | $14.80 | 79603 |
| 2024-07-19 | 14.53 | $14.69 | 45700 |
| 2024-07-18 | 14.49 | $14.81 | 63130 |
| 2024-07-17 | 14.41 | $14.68 | 79810 |
| 2024-07-16 | 14.35 | $14.72 | 45039 |
| 2024-07-15 | 14.27 | $14.51 | 84327 |
| 2024-07-12 | 14.22 | $14.72 | 83400 |
| 2024-07-11 | 14.11 | $14.38 | 87800 |
| 2024-07-10 | 14.07 | $14.07 | 65528 |
| 2024-07-09 | 14.08 | $14.03 | 69100 |
| 2024-07-08 | 14.10 | $14.12 | 68000 |
| 2024-07-05 | 14.11 | $14.14 | 90700 |
| 2024-07-03 | 14.11 | $14.33 | 53636 |
| 2024-07-02 | 14.08 | $14.01 | 135021 |
| 2024-07-01 | 14.11 | $14.10 | 110900 |
| 2024-06-28 | 14.12 | $14.07 | 89200 |
| 2024-06-27 | 14.15 | $13.94 | 84200 |
| 2024-06-26 | 14.20 | $13.83 | 78706 |
| 2024-06-25 | 14.29 | $13.99 | 79547 |
| 2024-06-24 | 14.36 | $14.06 | 305300 |
| 2024-06-21 | 14.43 | $13.93 | 96901 |
| 2024-06-20 | 14.53 | $14.04 | 350740 |
| 2024-06-18 | 14.63 | $14.28 | 562600 |
| 2024-06-17 | 14.69 | $14.39 | 92800 |
| 2024-06-14 | 14.74 | $14.30 | 100700 |
| 2024-06-13 | 14.81 | $14.77 | 107500 |
| 2024-06-12 | 14.80 | $15.16 | 74324 |
| 2024-06-11 | 14.70 | $14.73 | 98826 |
| 2024-06-10 | 14.67 | $14.68 | 89604 |
| 2024-06-07 | 14.65 | $14.59 | 70042 |
| 2024-06-06 | 14.65 | $14.73 | 119115 |
| 2024-06-05 | 14.61 | $14.71 | 444200 |
| 2024-06-04 | 14.57 | $14.54 | 81300 |
| 2024-06-03 | 14.56 | $14.69 | 61247 |
| 2024-05-31 | 14.51 | $14.62 | 84700 |
| 2024-05-30 | 14.47 | $14.41 | 70600 |
| 2024-05-29 | 14.47 | $14.27 | 56408 |
| 2024-05-28 | 14.49 | $14.56 | 69800 |
| 2024-05-24 | 14.46 | $14.63 | 64505 |
| 2024-05-23 | 14.41 | $14.44 | 67300 |
| 2024-05-22 | 14.39 | $14.44 | 76800 |
| 2024-05-21 | 14.36 | $14.45 | 58045 |
| 2024-05-20 | 14.33 | $14.46 | 60900 |
| 2024-05-17 | 14.28 | $14.37 | 94511 |
| 2024-05-16 | 14.25 | $14.52 | 88112 |
| 2024-05-15 | 14.18 | $14.79 | 55900 |
| 2024-05-14 | 14.05 | $14.48 | 115700 |
| 2024-05-13 | 13.95 | $14.45 | 78502 |
| 2024-05-10 | 13.85 | $14.49 | 70200 |
| 2024-05-09 | 13.73 | $14.11 | 230700 |
| 2024-05-08 | 13.66 | $13.97 | 551600 |
| 2024-05-07 | 13.62 | $13.99 | 170032 |
| 2024-05-06 | 13.56 | $13.82 | 107000 |
| 2024-05-03 | 13.53 | $13.74 | 91900 |
| 2024-05-02 | 13.52 | $13.51 | 121011 |
| 2024-05-01 | 13.55 | $13.23 | 76500 |
| 2024-04-30 | 13.65 | $13.21 | 84200 |
| 2024-04-29 | 13.77 | $13.63 | 167200 |
| 2024-04-26 | 13.83 | $13.64 | 611300 |
| 2024-04-25 | 13.89 | $13.46 | 305400 |
| 2024-04-24 | 14.00 | $13.74 | 82400 |
| 2024-04-23 | 14.07 | $14.38 | 155112 |
| 2024-04-22 | 14.02 | $14.01 | 71100 |
| 2024-04-19 | 14.04 | $13.87 | 74445 |
| 2024-04-18 | 14.09 | $13.80 | 77612 |
| 2024-04-17 | 14.16 | $13.96 | 72728 |
| 2024-04-16 | 14.22 | $13.97 | 95747 |
| 2024-04-15 | 14.28 | $14.06 | 114200 |
| 2024-04-12 | 14.33 | $13.94 | 121529 |
| 2024-04-11 | 14.41 | $14.34 | 86639 |
| 2024-04-10 | 14.43 | $14.21 | 74100 |
| 2024-04-09 | 14.47 | $14.36 | 66900 |
| 2024-04-08 | 14.49 | $14.41 | 54700 |
| 2024-04-05 | 14.51 | $14.34 | 215833 |
| 2024-04-04 | 14.53 | $14.34 | 119535 |
| 2024-04-03 | 14.57 | $14.32 | 59811 |
| 2024-04-02 | 14.61 | $14.17 | 55300 |
| 2024-04-01 | 14.69 | $14.23 | 78500 |
| 2024-03-28 | 14.76 | $14.36 | 110200 |
| 2024-03-27 | 14.83 | $14.56 | 102717 |
| 2024-03-26 | 14.86 | $14.75 | 87533 |
| 2024-03-25 | 14.85 | $14.64 | 140532 |
| 2024-03-22 | 14.86 | $14.79 | 89600 |
| 2024-03-21 | 14.84 | $14.93 | 79500 |
| 2024-03-20 | 14.79 | $14.92 | 66500 |
| 2024-03-19 | 14.72 | $14.57 | 75000 |
| 2024-03-18 | 14.73 | $14.32 | 101800 |
| 2024-03-15 | 14.78 | $14.81 | 79017 |
| 2024-03-14 | 14.73 | $14.77 | 66500 |
| 2024-03-13 | 14.68 | $14.98 | 340800 |
| 2024-03-12 | 14.58 | $14.95 | 100693 |
| 2024-03-11 | 14.47 | $14.66 | 116100 |
| 2024-03-08 | 14.40 | $14.73 | 62013 |
| 2024-03-07 | 14.31 | $14.51 | 75700 |
| 2024-03-06 | 14.24 | $14.33 | 120700 |
| 2024-03-05 | 14.20 | $14.20 | 58810 |
| 2024-03-04 | 14.18 | $14.19 | 55436 |
| 2024-03-01 | 14.15 | $14.27 | 63123 |
| 2024-02-29 | 14.11 | $14.19 | 55900 |
| 2024-02-28 | 14.07 | $14.17 | 49900 |
| 2024-02-27 | 14.03 | $14.16 | 67728 |
| 2024-02-26 | 13.98 | $14.18 | 47000 |
| 2024-02-23 | 13.93 | $14.25 | 50800 |
| 2024-02-22 | 13.84 | $14.19 | 67110 |
| 2024-02-21 | 13.76 | $14.06 | 98000 |
| 2024-02-20 | 13.69 | $14.10 | 139600 |
| 2024-02-16 | 13.60 | $13.65 | 63500 |
| 2024-02-15 | 13.59 | $13.72 | 103100 |
| 2024-02-14 | 13.57 | $13.47 | 89802 |
| 2024-02-13 | 13.59 | $13.27 | 120000 |
| 2024-02-12 | 13.66 | $13.69 | 68400 |
| 2024-02-09 | 13.65 | $13.56 | 85300 |
| 2024-02-08 | 13.67 | $13.60 | 58808 |
| 2024-02-07 | 13.68 | $13.59 | 80145 |
| 2024-02-06 | 13.70 | $13.63 | 71900 |
| 2024-02-05 | 13.70 | $13.45 | 130532 |
| 2024-02-02 | 13.75 | $13.66 | 50700 |
| 2024-02-01 | 13.77 | $13.83 | 71514 |
| 2024-01-31 | 13.74 | $13.68 | 86000 |
| 2024-01-30 | 13.75 | $13.77 | 89000 |
| 2024-01-29 | 13.74 | $13.69 | 83100 |
| 2024-01-26 | 13.74 | $13.61 | 59200 |
| 2024-01-25 | 13.76 | $13.70 | 83500 |
| 2024-01-24 | 13.76 | $13.54 | 1.9M |
| 2024-01-23 | 13.79 | $13.55 | 1.4M |
| 2024-01-22 | 13.83 | $13.73 | 435131 |
| 2024-01-19 | 13.83 | $13.58 | 69003 |
| 2024-01-18 | 13.87 | $13.55 | 76734 |
| 2024-01-17 | 13.92 | $13.42 | 97100 |
| 2024-01-16 | 14.00 | $13.45 | 106000 |
| 2024-01-12 | 14.09 | $13.84 | 61000 |
| 2024-01-11 | 14.10 | $13.75 | 110148 |
| 2024-01-10 | 14.14 | $13.81 | 51838 |
| 2024-01-09 | 14.17 | $13.73 | 52800 |
| 2024-01-08 | 14.21 | $13.84 | 97900 |
| 2024-01-05 | 14.24 | $13.59 | 65400 |
| 2024-01-04 | 14.33 | $13.68 | 73200 |
| 2024-01-03 | 14.40 | $13.54 | 79400 |
| 2024-01-02 | 14.51 | $14.07 | 118400 |
| 2023-12-29 | 14.53 | $14.38 | 104700 |
| 2023-12-28 | 14.47 | $14.42 | 222420 |
| 2023-12-27 | 14.40 | $14.60 | 64540 |
| 2023-12-26 | 14.27 | $14.47 | 61900 |
| 2023-12-22 | 14.15 | $14.34 | 57836 |
| 2023-12-21 | 14.03 | $14.27 | 135500 |
| 2023-12-20 | 13.90 | $14.08 | 138913 |
| 2023-12-19 | 13.78 | $13.92 | 72100 |
| 2023-12-18 | 13.68 | $13.81 | 92628 |
| 2023-12-15 | 13.58 | $13.82 | 87727 |
| 2023-12-14 | 13.46 | $13.71 | 118126 |
| 2023-12-13 | 13.34 | $13.27 | 114108 |
| 2023-12-12 | 13.29 | $13.27 | 79046 |
| 2023-12-11 | 13.23 | $13.21 | 112400 |
| 2023-12-08 | 13.16 | $13.07 | 60809 |
| 2023-12-07 | 13.11 | $13.12 | 54900 |
| 2023-12-06 | 13.05 | $12.97 | 64000 |
| 2023-12-05 | 12.99 | $12.81 | 70323 |
| 2023-12-04 | 12.96 | $12.84 | 169700 |
| 2023-12-01 | 12.92 | $13.01 | 88100 |
| 2023-11-30 | 12.83 | $12.77 | 118135 |
| 2023-11-29 | 12.77 | $12.97 | 84126 |
| 2023-11-28 | 12.65 | $12.80 | 85127 |
| 2023-11-27 | 12.55 | $12.84 | 107824 |
| 2023-11-24 | 12.42 | $12.77 | 47600 |
| 2023-11-22 | 12.28 | $12.63 | 56300 |
| 2023-11-21 | 12.15 | $12.62 | 112500 |
| 2023-11-20 | 12.00 | $12.54 | 107400 |
| 2023-11-17 | 11.83 | $12.49 | 76600 |
| 2023-11-16 | 11.64 | $12.25 | 558300 |
| 2023-11-15 | 11.48 | $12.25 | 104700 |
| 2023-11-14 | 11.28 | $11.94 | 148800 |
| 2023-11-13 | 11.12 | $11.29 | 159348 |
| 2023-11-10 | 11.07 | $11.27 | 73700 |
| 2023-11-09 | 11.02 | $11.37 | 219049 |
| 2023-11-08 | 10.93 | $11.27 | 277001 |
| 2023-11-07 | 10.85 | $11.16 | 156146 |
| 2023-11-06 | 10.78 | $11.21 | 227200 |
| 2023-11-03 | 10.69 | $11.26 | 230847 |
| 2023-11-02 | 10.57 | $11.02 | 270500 |
| 2023-11-01 | 10.49 | $10.77 | 886639 |
| 2023-10-31 | 10.45 | $10.61 | 501116 |
| 2023-10-30 | 10.43 | $10.49 | 1.7M |
| 2023-10-27 | 10.44 | $10.26 | 247700 |
| 2023-10-26 | 10.50 | $10.29 | 193841 |
| 2023-10-25 | 10.56 | $10.35 | 210500 |
| 2023-10-24 | 10.62 | $10.29 | 365321 |
| 2023-10-23 | 10.70 | $10.33 | 228439 |
| 2023-10-20 | 10.79 | $10.33 | 133700 |
| 2023-10-19 | 10.89 | $10.59 | 234100 |
| 2023-10-18 | 10.96 | $10.62 | 106300 |
| 2023-10-17 | 11.03 | $11.10 | 252700 |
| 2023-10-16 | 11.01 | $11.12 | 170400 |
| 2023-10-13 | 10.98 | $11.03 | 88500 |
| 2023-10-12 | 10.96 | $11.18 | 101200 |
| 2023-10-11 | 10.91 | $11.32 | 83700 |
| 2023-10-10 | 10.83 | $11.27 | 229049 |
| 2023-10-09 | 10.74 | $11.00 | 112700 |
| 2023-10-06 | 10.69 | $11.04 | 171100 |
| 2023-10-05 | 10.63 | $10.81 | 131527 |
| 2023-10-04 | 10.61 | $10.70 | 159000 |
| 2023-10-03 | 10.61 | $10.65 | 237437 |
| 2023-10-02 | 10.62 | $10.65 | 174700 |
| 2023-09-29 | 10.63 | $10.82 | 84100 |
| 2023-09-28 | 10.61 | $10.80 | 222724 |
| 2023-09-27 | 10.59 | $10.61 | 187327 |
| 2023-09-26 | 10.61 | $10.64 | 177526 |
| 2023-09-25 | 10.63 | $10.75 | 259800 |
| 2023-09-22 | 10.63 | $10.65 | 244138 |
| 2023-09-21 | 10.65 | $10.66 | 114200 |
| 2023-09-20 | 10.67 | $10.92 | 203645 |
| 2023-09-19 | 10.64 | $10.78 | 253000 |
| 2023-09-18 | 10.64 | $10.68 | 200103 |
| 2023-09-15 | 10.67 | $10.56 | 277500 |
| 2023-09-14 | 10.72 | $10.52 | 108200 |
| 2023-09-13 | 10.79 | $10.46 | 105500 |
| 2023-09-12 | 10.89 | $10.65 | 178701 |
| 2023-09-11 | 10.96 | $10.99 | 209700 |
| 2023-09-08 | 10.98 | $10.93 | 106932 |
| 2023-09-07 | 11.01 | $10.99 | 190313 |
| 2023-09-06 | 11.03 | $11.04 | 152400 |
| 2023-09-05 | 11.05 | $11.18 | 126649 |
| 2023-09-01 | 11.05 | $11.21 | 66400 |
| 2023-08-31 | 11.03 | $11.20 | 68500 |
| 2023-08-30 | 11.02 | $11.28 | 120600 |
| 2023-08-29 | 10.99 | $11.27 | 290315 |
| 2023-08-28 | 10.96 | $11.13 | 1.5M |
| 2023-08-25 | 10.96 | $10.94 | 1.6M |
| 2023-08-24 | 11.00 | $10.92 | 811700 |
| 2023-08-23 | 11.04 | $11.11 | 324300 |
| 2023-08-22 | 11.06 | $11.06 | 2.7M |
| 2023-08-21 | 11.10 | $10.87 | 1.8M |
| 2023-08-18 | 11.18 | $10.89 | 1.2M |
| 2023-08-17 | 11.27 | $10.87 | 1.2M |
| 2023-08-16 | 11.38 | $11.12 | 561400 |
| 2023-08-15 | 11.46 | $11.18 | 492700 |
| 2023-08-14 | 11.53 | $11.36 | 379402 |
| 2023-08-11 | 11.59 | $11.32 | 188749 |
| 2023-08-10 | 11.66 | $11.52 | 134000 |
| 2023-08-09 | 11.70 | $11.55 | 68600 |
| 2023-08-08 | 11.74 | $11.42 | 189438 |
| 2023-08-07 | 11.82 | $11.63 | 113800 |
| 2023-08-04 | 11.86 | $11.58 | 109142 |
| 2023-08-03 | 11.93 | $11.51 | 159830 |
| 2023-08-02 | 12.01 | $11.71 | 69144 |
| 2023-08-01 | 12.07 | $11.89 | 84449 |
| 2023-07-31 | 12.10 | $12.00 | 59300 |
| 2023-07-28 | 12.12 | $11.92 | 51400 |
| 2023-07-27 | 12.15 | $11.97 | 60941 |
| 2023-07-26 | 12.17 | $11.89 | 66641 |
| 2023-07-25 | 12.21 | $12.07 | 100000 |
| 2023-07-24 | 12.23 | $12.06 | 110000 |
| 2023-07-21 | 12.24 | $12.00 | 52000 |
| 2023-07-20 | 12.27 | $11.97 | 42706 |
| 2023-07-19 | 12.31 | $12.34 | 56600 |
| 2023-07-18 | 12.27 | $12.75 | 47828 |
| 2023-07-17 | 12.14 | $12.47 | 39400 |
| 2023-07-14 | 12.05 | $12.46 | 94220 |
| 2023-07-13 | 11.95 | $12.52 | 643100 |
| 2023-07-12 | 11.82 | $12.35 | 75600 |
| 2023-07-11 | 11.70 | $11.86 | 160900 |
| 2023-07-10 | 11.66 | $11.62 | 107800 |
| 2023-07-07 | 11.67 | $11.50 | 97916 |
| 2023-07-06 | 11.70 | $11.46 | 72100 |
| 2023-07-05 | 11.75 | $11.69 | 84600 |
| 2023-07-03 | 11.76 | $11.92 | 45100 |
| 2023-06-30 | 11.72 | $12.04 | 118204 |
| 2023-06-29 | 11.65 | $11.66 | 62035 |
| 2023-06-28 | 11.64 | $11.82 | 62702 |
| 2023-06-27 | 11.61 | $11.72 | 107100 |
| 2023-06-26 | 11.58 | $11.46 | 79100 |
| 2023-06-23 | 11.61 | $11.33 | 64700 |
| 2023-06-22 | 11.68 | $11.43 | 80500 |
| 2023-06-21 | 11.73 | $11.50 | 62900 |
| 2023-06-20 | 11.77 | $11.45 | 90346 |
| 2023-06-16 | 11.83 | $11.72 | 55637 |
| 2023-06-15 | 11.84 | $11.94 | 173221 |
| 2023-06-14 | 11.81 | $12.08 | 42528 |
| 2023-06-13 | 11.74 | $12.20 | 81800 |
| 2023-06-12 | 11.64 | $11.96 | 82600 |
| 2023-06-09 | 11.57 | $11.79 | 85431 |
| 2023-06-08 | 11.52 | $11.86 | 49408 |
| 2023-06-07 | 11.45 | $11.68 | 67300 |
| 2023-06-06 | 11.41 | $11.56 | 83546 |
| 2023-06-05 | 11.39 | $11.52 | 128213 |
| 2023-06-02 | 11.38 | $11.45 | 69536 |
| 2023-06-01 | 11.38 | $11.38 | 478700 |
| 2023-05-31 | 11.39 | $11.09 | 149822 |
| 2023-05-30 | 11.47 | $11.23 | 89839 |
| 2023-05-26 | 11.53 | $11.36 | 82624 |
| 2023-05-25 | 11.57 | $11.14 | 82800 |
| 2023-05-24 | 11.67 | $11.31 | 74300 |
| 2023-05-23 | 11.74 | $11.48 | 112100 |
| 2023-05-22 | 11.80 | $11.83 | 93841 |
| 2023-05-19 | 11.78 | $11.90 | 65300 |
| 2023-05-18 | 11.75 | $11.55 | 89400 |
| 2023-05-17 | 11.79 | $11.71 | 49116 |
| 2023-05-16 | 11.80 | $11.66 | 69400 |
| 2023-05-15 | 11.83 | $11.91 | 120726 |
| 2023-05-12 | 11.80 | $11.77 | 62105 |
| 2023-05-11 | 11.80 | $11.86 | 131510 |
| 2023-05-10 | 11.78 | $11.80 | 59615 |
| 2023-05-09 | 11.77 | $11.85 | 155800 |
| 2023-05-08 | 11.74 | $11.84 | 188700 |
| 2023-05-05 | 11.72 | $11.96 | 42334 |
| 2023-05-04 | 11.66 | $11.78 | 76200 |
| 2023-05-03 | 11.63 | $11.81 | 65400 |
| 2023-05-02 | 11.59 | $11.62 | 64840 |
| 2023-05-01 | 11.59 | $11.75 | 85500 |
| 2023-04-28 | 11.55 | $11.85 | 47915 |
| 2023-04-27 | 11.49 | $11.79 | 86800 |
| 2023-04-26 | 11.44 | $11.44 | 52100 |
| 2023-04-25 | 11.44 | $11.50 | 79400 |
| 2023-04-24 | 11.44 | $11.81 | 74400 |
| 2023-04-21 | 11.37 | $11.69 | 59103 |
| 2023-04-20 | 11.32 | $11.57 | 84800 |
| 2023-04-19 | 11.29 | $11.53 | 62010 |
| 2023-04-18 | 11.26 | $11.50 | 107640 |
| 2023-04-17 | 11.23 | $11.33 | 111600 |
| 2023-04-14 | 11.23 | $11.35 | 73400 |
| 2023-04-13 | 11.24 | $11.35 | 74800 |
| 2023-04-12 | 11.24 | $11.29 | 46521 |
| 2023-04-11 | 11.26 | $11.20 | 116349 |
| 2023-04-10 | 11.30 | $10.82 | 106400 |
| 2023-04-06 | 11.43 | $10.95 | 879400 |
| 2023-04-05 | 11.56 | $11.02 | 132335 |
| 2023-04-04 | 11.69 | $11.63 | 77810 |
| 2023-04-03 | 11.72 | $11.70 | 61201 |
| 2023-03-31 | 11.73 | $11.91 | 82000 |
| 2023-03-30 | 11.71 | $11.86 | 71600 |
| 2023-03-29 | 11.69 | $11.69 | 84200 |
| 2023-03-28 | 11.70 | $11.57 | 116936 |
| 2023-03-27 | 11.74 | $11.46 | 66219 |
| 2023-03-24 | 11.82 | $11.28 | 71000 |
| 2023-03-23 | 11.94 | $11.65 | 97700 |
| 2023-03-22 | 12.01 | $11.85 | 75400 |
| 2023-03-21 | 12.05 | $12.19 | 43900 |
| 2023-03-20 | 12.02 | $12.10 | 49400 |
| 2023-03-17 | 12.00 | $11.77 | 79128 |
| 2023-03-16 | 12.05 | $12.11 | 137934 |
| 2023-03-15 | 12.04 | $11.73 | 66700 |
| 2023-03-14 | 12.10 | $12.18 | 72019 |
| 2023-03-13 | 12.09 | $11.81 | 68000 |
| 2023-03-10 | 12.14 | $11.80 | 86736 |
| 2023-03-09 | 12.21 | $12.01 | 70832 |
| 2023-03-08 | 12.24 | $12.10 | 57600 |
| 2023-03-07 | 12.26 | $11.98 | 49328 |
| 2023-03-06 | 12.31 | $12.31 | 87300 |
| 2023-03-03 | 12.29 | $12.40 | 45000 |
| 2023-03-02 | 12.25 | $12.13 | 48800 |
| 2023-03-01 | 12.26 | $12.11 | 72200 |
| 2023-02-28 | 12.28 | $12.12 | 89445 |
| 2023-02-27 | 12.30 | $12.23 | 67128 |
| 2023-02-24 | 12.29 | $12.03 | 65237 |
| 2023-02-23 | 12.33 | $12.21 | 65200 |
| 2023-02-22 | 12.33 | $12.17 | 96228 |
| 2023-02-21 | 12.34 | $11.98 | 68626 |
| 2023-02-17 | 12.39 | $12.20 | 105900 |
| 2023-02-16 | 12.40 | $12.19 | 61503 |
| 2023-02-15 | 12.41 | $12.31 | 73211 |
| 2023-02-14 | 12.40 | $12.29 | 115901 |
| 2023-02-13 | 12.39 | $12.30 | 77000 |
| 2023-02-10 | 12.37 | $12.15 | 50000 |
| 2023-02-09 | 12.38 | $12.37 | 88600 |
| 2023-02-08 | 12.34 | $12.18 | 55811 |
| 2023-02-07 | 12.33 | $12.48 | 99038 |
| 2023-02-06 | 12.26 | $12.37 | 123327 |
| 2023-02-03 | 12.20 | $12.66 | 96139 |
| 2023-02-02 | 12.06 | $12.35 | 68102 |
| 2023-02-01 | 11.97 | $12.06 | 108211 |
| 2023-01-31 | 11.91 | $11.71 | 151840 |
| 2023-01-30 | 11.93 | $11.78 | 118719 |
| 2023-01-27 | 11.93 | $11.96 | 130740 |
| 2023-01-26 | 11.89 | $11.94 | 81500 |
| 2023-01-25 | 11.84 | $11.91 | 91044 |
| 2023-01-24 | 11.79 | $11.93 | 1.0M |
| 2023-01-23 | 11.73 | $12.09 | 126827 |
| 2023-01-20 | 11.63 | $11.84 | 109811 |
| 2023-01-19 | 11.56 | $11.68 | 138539 |
| 2023-01-18 | 11.51 | $11.82 | 62400 |
| 2023-01-17 | 11.42 | $11.76 | 177600 |
| 2023-01-13 | 11.33 | $11.84 | 78349 |
| 2023-01-12 | 11.20 | $11.76 | 101905 |
| 2023-01-11 | 11.08 | $11.49 | 74200 |
| 2023-01-10 | 10.99 | $11.37 | 78418 |
| 2023-01-09 | 10.91 | $11.17 | 300100 |
| 2023-01-06 | 10.86 | $11.02 | 314915 |
| 2023-01-05 | 10.83 | $10.70 | 173005 |
| 2023-01-04 | 10.87 | $10.98 | 180533 |
| 2023-01-03 | 10.85 | $10.75 | 164347 |
| 2022-12-30 | 10.89 | $10.70 | 131400 |
| 2022-12-29 | 10.93 | $10.86 | 78400 |
| 2022-12-28 | 10.96 | $10.72 | 221248 |
| 2022-12-27 | 11.01 | $10.78 | 72400 |
| 2022-12-23 | 11.06 | $10.66 | 123731 |
| 2022-12-22 | 11.15 | $10.74 | 124600 |
| 2022-12-21 | 11.23 | $10.92 | 113815 |
| 2022-12-20 | 11.29 | $10.74 | 224300 |
| 2022-12-19 | 11.39 | $10.94 | 286607 |
| 2022-12-16 | 11.47 | $10.98 | 104200 |
| 2022-12-15 | 11.54 | $11.04 | 172500 |
| 2022-12-14 | 11.62 | $11.55 | 200930 |
| 2022-12-13 | 11.60 | $11.57 | 647635 |
| 2022-12-12 | 11.57 | $11.41 | 133400 |
| 2022-12-09 | 11.57 | $11.36 | 267200 |
| 2022-12-08 | 11.58 | $11.30 | 112400 |
| 2022-12-07 | 11.60 | $11.16 | 170900 |
| 2022-12-06 | 11.65 | $11.21 | 94302 |
| 2022-12-05 | 11.70 | $11.49 | 181325 |
| 2022-12-02 | 11.69 | $11.66 | 81100 |
| 2022-12-01 | 11.64 | $11.68 | 78800 |
| 2022-11-30 | 11.58 | $11.43 | 102700 |
| 2022-11-29 | 11.56 | $11.35 | 71200 |
| 2022-11-28 | 11.54 | $11.31 | 112200 |
| 2022-11-25 | 11.53 | $11.66 | 76948 |
| 2022-11-23 | 11.45 | $11.68 | 69021 |
| 2022-11-22 | 11.34 | $11.30 | 122836 |
| 2022-11-21 | 11.29 | $11.10 | 196800 |
| 2022-11-18 | 11.27 | $11.26 | 141005 |
| 2022-11-17 | 11.21 | $11.26 | 190224 |
| 2022-11-16 | 11.14 | $11.34 | 70828 |
| 2022-11-15 | 11.04 | $11.50 | 190913 |
| 2022-11-14 | 10.89 | $11.60 | 163000 |
| 2022-11-11 | 10.68 | $11.71 | 129527 |
| 2022-11-10 | 10.42 | $11.38 | 293400 |
| 2022-11-09 | 10.19 | $10.36 | 298612 |
| 2022-11-08 | 10.13 | $10.48 | 336049 |
| 2022-11-07 | 10.04 | $10.12 | 235330 |
| 2022-11-04 | 10.00 | $10.32 | 147400 |
| 2022-11-03 | 9.92 | $9.73 | 481400 |
| 2022-11-02 | 9.95 | $9.99 | 238727 |
| 2022-11-01 | 9.93 | $10.07 | 203500 |
| 2022-10-31 | 9.89 | $10.04 | 258210 |
| 2022-10-28 | 9.84 | $10.35 | 147428 |
| 2022-10-27 | 9.73 | $10.32 | 126500 |
| 2022-10-26 | 9.60 | $10.44 | 88804 |
| 2022-10-25 | 9.42 | $9.97 | 227544 |
| 2022-10-24 | 9.32 | $9.71 | 212738 |
| 2022-10-21 | 9.25 | $9.48 | 136329 |
| 2022-10-20 | 9.22 | $9.35 | 236441 |
| 2022-10-19 | 9.22 | $9.48 | 179600 |
| 2022-10-18 | 9.19 | $9.67 | 353702 |
| 2022-10-17 | 9.12 | $9.42 | 481000 |
| 2022-10-14 | 9.09 | $9.13 | 176600 |
| 2022-10-13 | 9.12 | $9.30 | 589744 |
| 2022-10-12 | 9.12 | $8.91 | 179632 |
| 2022-10-11 | 9.21 | $8.97 | 524200 |
| 2022-10-10 | 9.29 | $9.24 | 383200 |
| 2022-10-07 | 9.34 | $9.22 | 206100 |
| 2022-10-06 | 9.40 | $9.65 | 231528 |
| 2022-10-05 | 9.38 | $9.90 | 238805 |
| 2022-10-04 | 9.30 | $10.04 | 709740 |
| 2022-10-03 | 9.19 | $9.58 | 348600 |
| 2022-09-30 | 9.16 | $9.28 | 400907 |
| 2022-09-29 | 9.19 | $9.23 | 519644 |
| 2022-09-28 | 9.23 | $9.45 | 236800 |
| 2022-09-27 | 9.24 | $9.02 | 904000 |
| 2022-09-26 | 9.35 | $9.10 | 492714 |
| 2022-09-23 | 9.45 | $9.04 | 273200 |
| 2022-09-22 | 9.59 | $9.23 | 354619 |
| 2022-09-21 | 9.72 | $9.34 | 172901 |
| 2022-09-20 | 9.84 | $9.46 | 704100 |
| 2022-09-19 | 9.96 | $9.91 | 340215 |
| 2022-09-16 | 10.01 | $9.85 | 235304 |
| 2022-09-15 | 10.08 | $10.22 | 331300 |
| 2022-09-14 | 10.08 | $10.15 | 138400 |
| 2022-09-13 | 10.11 | $10.25 | 261800 |
| 2022-09-12 | 10.11 | $10.74 | 422400 |
| 2022-09-09 | 10.02 | $10.32 | 327700 |
| 2022-09-08 | 10.00 | $9.99 | 566810 |
| 2022-09-07 | 10.04 | $9.99 | 500300 |
| 2022-09-06 | 10.10 | $9.87 | 504400 |
| 2022-09-02 | 10.20 | $9.84 | 277700 |
| 2022-09-01 | 10.32 | $9.80 | 296700 |
| 2022-08-31 | 10.47 | $10.07 | 343435 |
| 2022-08-30 | 10.59 | $10.13 | 436244 |
| 2022-08-29 | 10.72 | $10.14 | 412000 |
| 2022-08-26 | 10.87 | $10.25 | 158400 |
| 2022-08-25 | 11.01 | $10.67 | 125000 |
| 2022-08-24 | 11.10 | $10.62 | 202213 |
| 2022-08-23 | 11.21 | $10.72 | 274300 |
| 2022-08-22 | 11.31 | $10.81 | 327814 |
| 2022-08-19 | 11.42 | $11.23 | 80900 |
| 2022-08-18 | 11.45 | $11.31 | 180900 |
| 2022-08-17 | 11.46 | $11.22 | 87936 |
| 2022-08-16 | 11.50 | $11.37 | 103500 |
| 2022-08-15 | 11.52 | $11.45 | 117900 |
| 2022-08-12 | 11.52 | $11.56 | 145900 |
| 2022-08-11 | 11.49 | $11.67 | 90005 |
| 2022-08-10 | 11.44 | $11.60 | 149200 |
| 2022-08-09 | 11.39 | $11.06 | 293700 |
| 2022-08-08 | 11.45 | $11.42 | 180206 |
| 2022-08-05 | 11.44 | $11.26 | 111200 |
| 2022-08-04 | 11.46 | $11.79 | 64300 |
| 2022-08-03 | 11.37 | $11.57 | 126800 |
| 2022-08-02 | 11.32 | $11.44 | 214045 |
| 2022-08-01 | 11.28 | $11.67 | 292400 |
| 2022-07-29 | 11.18 | $11.76 | 93007 |
| 2022-07-28 | 11.05 | $11.37 | 170500 |
| 2022-07-27 | 10.99 | $11.24 | 225600 |
| 2022-07-26 | 10.94 | $11.01 | 274137 |
| 2022-07-25 | 10.93 | $11.13 | 203427 |
| 2022-07-22 | 10.89 | $11.27 | 98420 |
| 2022-07-21 | 10.82 | $11.39 | 118106 |
| 2022-07-20 | 10.72 | $11.07 | 342139 |
| 2022-07-19 | 10.66 | $11.14 | 356000 |
| 2022-07-18 | 10.59 | $10.82 | 412900 |
| 2022-07-15 | 10.57 | $10.72 | 271421 |
| 2022-07-14 | 10.56 | $10.66 | 205004 |
| 2022-07-13 | 10.58 | $10.74 | 149709 |
| 2022-07-12 | 10.58 | $10.96 | 378800 |
| 2022-07-11 | 10.53 | $10.69 | 540600 |
| 2022-07-08 | 10.54 | $10.93 | 157000 |
| 2022-07-07 | 10.50 | $10.93 | 305000 |
| 2022-07-06 | 10.45 | $10.66 | 770914 |
| 2022-07-05 | 10.46 | $10.48 | 1.2M |
| 2022-07-01 | 10.51 | $10.58 | 186400 |
| 2022-06-30 | 10.55 | $10.58 | 134700 |
| 2022-06-29 | 10.60 | $10.66 | 265100 |
| 2022-06-28 | 10.64 | $10.62 | 617800 |
| 2022-06-27 | 10.70 | $10.87 | 442100 |
| 2022-06-24 | 10.72 | $10.73 | 239400 |
| 2022-06-23 | 10.77 | $10.41 | 268400 |
| 2022-06-22 | 10.90 | $10.58 | 468300 |
| 2022-06-21 | 11.02 | $10.54 | 378748 |
| 2022-06-17 | 11.18 | $10.63 | 242700 |
| 2022-06-16 | 11.34 | $10.56 | 317400 |
| 2022-06-15 | 11.54 | $11.03 | 463900 |
| 2022-06-14 | 11.67 | $10.78 | 362013 |
| 2022-06-13 | 11.89 | $11.18 | 342400 |
| 2022-06-10 | 12.05 | $11.69 | 819300 |
| 2022-06-09 | 12.13 | $11.94 | 120341 |
| 2022-06-08 | 12.17 | $12.31 | 182900 |
| 2022-06-07 | 12.14 | $12.56 | 186834 |
| 2022-06-06 | 12.06 | $12.47 | 176039 |
| 2022-06-03 | 11.98 | $12.44 | 85340 |
| 2022-06-02 | 11.89 | $12.62 | 247936 |
| 2022-06-01 | 11.75 | $12.04 | 423900 |
| 2022-05-31 | 11.72 | $12.30 | 268800 |
| 2022-05-27 | 11.62 | $12.27 | 163800 |
| 2022-05-26 | 11.52 | $11.82 | 157526 |
| 2022-05-25 | 11.49 | $11.70 | 188730 |
| 2022-05-24 | 11.50 | $11.89 | 287000 |
| 2022-05-23 | 11.46 | $11.88 | 214645 |
| 2022-05-20 | 11.42 | $11.65 | 171904 |
| 2022-05-19 | 11.43 | $11.69 | 151900 |
| 2022-05-18 | 11.43 | $11.54 | 132438 |
| 2022-05-17 | 11.47 | $11.99 | 219900 |
| 2022-05-16 | 11.42 | $11.58 | 284900 |
| 2022-05-13 | 11.46 | $11.51 | 228714 |
| 2022-05-12 | 11.52 | $11.13 | 234600 |
| 2022-05-11 | 11.67 | $11.25 | 262400 |
| 2022-05-10 | 11.83 | $11.40 | 575100 |
| 2022-05-09 | 11.98 | $11.24 | 287638 |
| 2022-05-06 | 12.19 | $11.58 | 309600 |
| 2022-05-05 | 12.37 | $11.83 | 258200 |
| 2022-05-04 | 12.52 | $12.42 | 139814 |
| 2022-05-03 | 12.58 | $12.28 | 333800 |
| 2022-05-02 | 12.67 | $12.23 | 247600 |
| 2022-04-29 | 12.80 | $12.57 | 130033 |
| 2022-04-28 | 12.87 | $12.40 | 177700 |
| 2022-04-27 | 13.00 | $12.72 | 227000 |
| 2022-04-26 | 13.08 | $12.60 | 259503 |
| 2022-04-25 | 13.19 | $12.98 | 170300 |
| 2022-04-22 | 13.25 | $13.32 | 98430 |
| 2022-04-21 | 13.24 | $13.39 | 191600 |
| 2022-04-20 | 13.22 | $13.47 | 110300 |
| 2022-04-19 | 13.17 | $12.99 | 269247 |
| 2022-04-18 | 13.23 | $13.03 | 156500 |
| 2022-04-14 | 13.28 | $13.12 | 134000 |
| 2022-04-13 | 13.32 | $13.07 | 318431 |
| 2022-04-12 | 13.38 | $12.92 | 319700 |
| 2022-04-11 | 13.48 | $12.99 | 151722 |
| 2022-04-08 | 13.58 | $13.50 | 139200 |
| 2022-04-07 | 13.60 | $13.56 | 131444 |
| 2022-04-06 | 13.60 | $13.36 | 117600 |
| 2022-04-05 | 13.64 | $13.74 | 155914 |
| 2022-04-04 | 13.61 | $13.74 | 102230 |
| 2022-04-01 | 13.57 | $13.67 | 92300 |
| 2022-03-31 | 13.54 | $13.46 | 106600 |
| 2022-03-30 | 13.55 | $13.75 | 504433 |
| 2022-03-29 | 13.51 | $13.75 | 1.2M |
| 2022-03-28 | 13.45 | $13.56 | 445200 |
| 2022-03-25 | 13.42 | $13.30 | 174713 |
| 2022-03-24 | 13.45 | $13.60 | 153200 |
| 2022-03-23 | 13.41 | $13.98 | 126000 |
| 2022-03-22 | 13.29 | $13.96 | 141400 |
| 2022-03-21 | 13.16 | $13.86 | 721600 |
| 2022-03-18 | 13.02 | $14.09 | 573640 |
| 2022-03-17 | 12.82 | $14.07 | 207000 |
| 2022-03-16 | 12.59 | $13.86 | 274100 |
| 2022-03-15 | 12.37 | $12.90 | 367344 |
| 2022-03-14 | 12.32 | $12.80 | 221407 |
| 2022-03-11 | 12.28 | $12.40 | 464200 |
| 2022-03-10 | 12.33 | $12.40 | 451122 |
| 2022-03-09 | 12.39 | $12.26 | 246519 |
| 2022-03-08 | 12.49 | $11.81 | 529224 |
| 2022-03-07 | 12.71 | $11.64 | 425500 |
| 2022-03-04 | 13.00 | $12.23 | 298200 |
| 2022-03-03 | 13.21 | $12.91 | 353932 |
| 2022-03-02 | 13.32 | $12.93 | 1.2M |
| 2022-03-01 | 13.44 | $12.77 | 1.2M |
| 2022-02-28 | 13.62 | $13.06 | 398600 |
| 2022-02-25 | 13.77 | $13.40 | 273900 |
| 2022-02-24 | 13.87 | $13.21 | 388000 |
| 2022-02-23 | 14.03 | $13.63 | 225341 |
| 2022-02-22 | 14.12 | $13.77 | 313200 |
| 2022-02-18 | 14.20 | $14.29 | 113600 |
| 2022-02-17 | 14.19 | $14.26 | 158300 |
| 2022-02-16 | 14.18 | $14.46 | 109500 |
| 2022-02-15 | 14.12 | $14.21 | 263012 |
| 2022-02-14 | 14.11 | $13.88 | 159000 |
| 2022-02-11 | 14.17 | $14.09 | 136800 |
| 2022-02-10 | 14.19 | $14.53 | 190200 |
| 2022-02-09 | 14.13 | $15.03 | 104805 |
| 2022-02-08 | 13.95 | $14.64 | 134200 |
| 2022-02-07 | 13.82 | $14.91 | 227547 |
| 2022-02-04 | 13.62 | $14.54 | 128800 |
| 2022-02-03 | 13.46 | $13.51 | 131200 |
| 2022-02-02 | 13.50 | $13.90 | 151731 |
| 2022-02-01 | 13.47 | $13.67 | 307636 |
| 2022-01-31 | 13.48 | $13.65 | 256011 |
| 2022-01-28 | 13.51 | $13.08 | 147200 |
| 2022-01-27 | 13.65 | $13.02 | 310848 |
| 2022-01-26 | 13.84 | $13.23 | 308900 |
| 2022-01-25 | 14.02 | $13.26 | 324443 |
| 2022-01-24 | 14.22 | $13.41 | 273421 |
| 2022-01-21 | 14.42 | $13.86 | 163100 |
| 2022-01-20 | 14.56 | $14.01 | 181325 |
| 2022-01-19 | 14.69 | $14.11 | 303102 |
| 2022-01-18 | 14.82 | $14.09 | 165508 |
| 2022-01-14 | 14.98 | $14.46 | 108049 |
| 2022-01-13 | 15.08 | $14.90 | 68600 |
| 2022-01-12 | 15.11 | $15.21 | 76000 |
| 2022-01-11 | 15.08 | $14.84 | 88200 |
| 2022-01-10 | 15.12 | $14.64 | 164532 |
| 2022-01-07 | 15.21 | $15.00 | 232438 |
| 2022-01-06 | 15.23 | $15.10 | 79448 |
| 2022-01-05 | 15.24 | $15.17 | 98000 |
| 2022-01-04 | 15.23 | $15.45 | 108645 |
| 2022-01-03 | 15.16 | $15.37 | 94222 |
| 2021-12-31 | 15.10 | $15.27 | 52100 |
| 2021-12-30 | 15.04 | $15.21 | 104135 |
| 2021-12-29 | 14.99 | $15.46 | 104900 |
| 2021-12-28 | 14.88 | $15.32 | 77700 |
| 2021-12-27 | 14.77 | $15.13 | 123000 |
| 2021-12-23 | 14.69 | $15.12 | 93038 |
| 2021-12-22 | 14.60 | $14.91 | 99800 |
| 2021-12-21 | 14.54 | $14.66 | 175400 |
| 2021-12-20 | 14.53 | $14.39 | 140800 |
| 2021-12-17 | 14.56 | $14.49 | 117900 |
| 2021-12-16 | 14.59 | $14.67 | 112200 |
| 2021-12-15 | 14.58 | $14.68 | 82500 |
| 2021-12-14 | 14.56 | $14.31 | 299702 |
| 2021-12-13 | 14.63 | $14.62 | 229000 |
| 2021-12-10 | 14.63 | $14.85 | 201000 |
| 2021-12-09 | 14.59 | $14.77 | 144700 |
| 2021-12-08 | 14.56 | $14.78 | 143526 |
| 2021-12-07 | 14.53 | $14.83 | 197900 |
| 2021-12-06 | 14.48 | $14.78 | 261500 |
| 2021-12-03 | 14.43 | $14.18 | 138500 |
| 2021-12-02 | 14.50 | $14.59 | 926000 |
| 2021-12-01 | 14.50 | $14.22 | 203600 |
| 2021-11-30 | 14.57 | $14.01 | 454639 |
| 2021-11-29 | 14.71 | $14.28 | 319600 |
| 2021-11-26 | 14.81 | $14.03 | 107337 |
| 2021-11-24 | 14.97 | $14.56 | 96900 |
| 2021-11-23 | 15.05 | $14.77 | 215607 |
| 2021-11-22 | 15.10 | $14.92 | 129400 |
| 2021-11-19 | 15.13 | $15.12 | 126500 |
| 2021-11-18 | 15.12 | $15.14 | 101000 |
| 2021-11-17 | 15.10 | $15.03 | 83743 |
| 2021-11-16 | 15.10 | $15.00 | 153747 |
| 2021-11-15 | 15.10 | $15.14 | 97200 |
| 2021-11-12 | 15.08 | $15.33 | 64238 |
| 2021-11-11 | 15.01 | $15.43 | 62330 |
| 2021-11-10 | 14.91 | $15.21 | 87200 |
| 2021-11-09 | 14.83 | $15.12 | 73406 |
| 2021-11-08 | 14.77 | $15.06 | 93023 |
| 2021-11-05 | 14.70 | $14.88 | 72100 |
| 2021-11-04 | 14.67 | $15.07 | 75400 |
| 2021-11-03 | 14.58 | $15.18 | 82413 |
| 2021-11-02 | 14.47 | $14.87 | 82548 |
| 2021-11-01 | 14.40 | $14.83 | 124902 |
| 2021-10-29 | 14.32 | $14.66 | 86600 |
| 2021-10-28 | 14.27 | $14.65 | 102514 |
| 2021-10-27 | 14.22 | $14.15 | 88943 |
| 2021-10-26 | 14.27 | $14.39 | 127116 |
| 2021-10-25 | 14.28 | $14.34 | 226100 |
| 2021-10-22 | 14.29 | $14.54 | 80600 |
| 2021-10-21 | 14.27 | $14.45 | 77800 |
| 2021-10-20 | 14.27 | $14.57 | 225610 |
| 2021-10-19 | 14.25 | $14.56 | 82504 |
| 2021-10-18 | 14.22 | $14.47 | 105311 |
| 2021-10-15 | 14.21 | $14.78 | 98900 |
| 2021-10-14 | 14.14 | $14.59 | 95524 |
| 2021-10-13 | 14.10 | $14.32 | 67300 |
| 2021-10-12 | 14.11 | $14.21 | 83800 |
| 2021-10-11 | 14.15 | $14.10 | 83800 |
| 2021-10-08 | 14.22 | $14.24 | 67500 |
| 2021-10-07 | 14.28 | $14.17 | 95904 |
| 2021-10-06 | 14.37 | $14.06 | 81300 |
| 2021-10-05 | 14.49 | $14.26 | 143334 |
| 2021-10-04 | 14.60 | $14.33 | 84800 |
| 2021-10-01 | 14.71 | $14.38 | 139400 |
| 2021-09-30 | 14.82 | $14.46 | 84921 |
| 2021-09-29 | 14.95 | $14.46 | 75618 |
| 2021-09-28 | 15.10 | $14.57 | 120017 |
| 2021-09-27 | 15.24 | $14.96 | 65800 |
| 2021-09-24 | 15.34 | $15.03 | 88000 |
| 2021-09-23 | 15.43 | $15.25 | 81300 |
| 2021-09-22 | 15.49 | $15.11 | 136800 |
| 2021-09-21 | 15.60 | $15.06 | 119700 |
| 2021-09-20 | 15.73 | $15.04 | 118600 |
| 2021-09-17 | 15.89 | $15.59 | 126200 |
| 2021-09-16 | 15.96 | $15.97 | 73302 |
| 2021-09-15 | 15.96 | $15.84 | 72111 |
| 2021-09-14 | 15.99 | $15.96 | 63812 |
| 2021-09-13 | 15.99 | $15.94 | 132400 |
| 2021-09-10 | 16.00 | $15.88 | 44300 |
| 2021-09-09 | 16.03 | $16.20 | 202700 |
| 2021-09-08 | 15.99 | $15.63 | 190900 |
| 2021-09-07 | 16.07 | $15.91 | 119400 |
| 2021-09-03 | 16.10 | $16.00 | 46200 |
| 2021-09-02 | 16.12 | $16.13 | 159024 |
| 2021-09-01 | 16.11 | $16.10 | 83124 |
| 2021-08-31 | 16.11 | $15.95 | 81500 |
| 2021-08-30 | 16.14 | $16.20 | 63300 |
| 2021-08-27 | 16.11 | $16.17 | 53100 |
| 2021-08-26 | 16.10 | $15.96 | 131647 |
| 2021-08-25 | 16.12 | $15.98 | 56200 |
| 2021-08-24 | 16.14 | $16.05 | 65631 |
| 2021-08-23 | 16.15 | $15.99 | 57746 |
| 2021-08-20 | 16.17 | $15.60 | 52120 |
| 2021-08-19 | 16.28 | $15.71 | 64800 |
| 2021-08-18 | 16.38 | $16.15 | 84328 |
| 2021-08-17 | 16.40 | $16.42 | 59017 |
| 2021-08-16 | 16.37 | $16.61 | 67945 |
| 2021-08-13 | 16.29 | $16.66 | 97000 |
| 2021-08-12 | 16.19 | $16.42 | 65100 |
| 2021-08-11 | 16.12 | $16.30 | 53110 |
| 2021-08-10 | 16.07 | $16.02 | 57733 |
| 2021-08-09 | 16.06 | $15.97 | 88800 |
| 2021-08-06 | 16.06 | $15.94 | 39028 |
| 2021-08-05 | 16.07 | $16.02 | 40000 |
| 2021-08-04 | 16.06 | $16.06 | 45325 |
| 2021-08-03 | 16.05 | $16.02 | 50300 |
| 2021-08-02 | 16.03 | $15.98 | 55800 |
| 2021-07-30 | 16.02 | $16.02 | 52500 |
| 2021-07-29 | 16.00 | $16.24 | 35019 |
| 2021-07-28 | 15.93 | $16.12 | 152243 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
17.60
2026-07-24
Close Price
$17.80
Vol: 246800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.06
Average
14.41
Maximum
21.85
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 17.60 | $17.80 | 246800 |
| 2026-07-23 | 17.51 | $17.55 | 362500 |
| 2026-07-22 | 17.48 | $17.66 | 113046 |
| 2026-07-21 | 17.41 | $17.48 | 203000 |
| 2026-07-20 | 17.37 | $17.52 | 228930 |
| 2026-07-17 | 17.32 | $17.97 | 228130 |
| 2026-07-16 | 17.12 | $17.15 | 1.5M |
| 2026-07-15 | 17.13 | $17.14 | 1.9M |
| 2026-07-14 | 17.16 | $16.89 | 971800 |
| 2026-07-13 | 17.27 | $16.95 | 451531 |
| 2026-07-10 | 17.38 | $17.31 | 352038 |
| 2026-07-09 | 17.41 | $17.17 | 303600 |
| 2026-07-08 | 17.49 | $17.25 | 2.2M |
| 2026-07-07 | 17.57 | $17.50 | 205131 |
| 2026-07-06 | 17.58 | $17.67 | 200734 |
| 2026-07-02 | 17.54 | $17.68 | 143239 |
| 2026-07-01 | 17.49 | $17.59 | 187600 |
| 2026-06-30 | 17.45 | $17.62 | 212047 |
| 2026-06-29 | 17.41 | $17.58 | 939800 |
| 2026-06-26 | 17.37 | $17.39 | 1.5M |
| 2026-06-25 | 17.38 | $17.49 | 1.0M |
| 2026-06-24 | 17.36 | $17.36 | 1.1M |
| 2026-06-23 | 17.39 | $16.85 | 971700 |
| 2026-06-22 | 17.58 | $17.47 | 899100 |
| 2026-06-18 | 17.63 | $17.89 | 728000 |
| 2026-06-17 | 17.55 | $17.73 | 1.1M |
| 2026-06-16 | 17.51 | $18.17 | 797500 |
| 2026-06-15 | 17.32 | $17.93 | 477600 |
| 2026-06-12 | 17.17 | $17.58 | 377428 |
| 2026-06-11 | 17.11 | $17.48 | 1.3M |
| 2026-06-10 | 17.07 | $17.21 | 727025 |
| 2026-06-09 | 17.12 | $17.47 | 605400 |
| 2026-06-08 | 17.10 | $17.11 | 679636 |
| 2026-06-05 | 17.20 | $17.07 | 299700 |
| 2026-06-04 | 17.34 | $17.47 | 237100 |
| 2026-06-03 | 17.40 | $17.31 | 153600 |
| 2026-06-02 | 17.52 | $17.64 | 373000 |
| 2026-06-01 | 17.58 | $17.61 | 242737 |
| 2026-05-29 | 17.66 | $17.88 | 238911 |
| 2026-05-28 | 17.69 | $17.73 | 300500 |
| 2026-05-27 | 17.77 | $18.20 | 319541 |
| 2026-05-26 | 17.73 | $17.85 | 231506 |
| 2026-05-22 | 17.81 | $17.94 | 197404 |
| 2026-05-21 | 17.87 | $18.13 | 144436 |
| 2026-05-20 | 17.90 | $18.07 | 160300 |
| 2026-05-19 | 17.97 | $17.70 | 257400 |
| 2026-05-18 | 18.17 | $17.96 | 375700 |
| 2026-05-15 | 18.34 | $17.77 | 351600 |
| 2026-05-14 | 18.61 | $18.27 | 212000 |
| 2026-05-13 | 18.80 | $18.33 | 220500 |
| 2026-05-12 | 19.00 | $18.58 | 157210 |
| 2026-05-11 | 19.18 | $18.68 | 191600 |
| 2026-05-08 | 19.36 | $19.29 | 115900 |
| 2026-05-07 | 19.39 | $19.20 | 142733 |
| 2026-05-06 | 19.45 | $19.64 | 186804 |
| 2026-05-05 | 19.39 | $18.90 | 143600 |
| 2026-05-04 | 19.55 | $18.80 | 185001 |
| 2026-05-01 | 19.77 | $19.16 | 164223 |
| 2026-04-30 | 19.93 | $19.15 | 240527 |
| 2026-04-29 | 20.11 | $19.05 | 142143 |
| 2026-04-28 | 20.37 | $19.64 | 202700 |
| 2026-04-27 | 20.49 | $20.11 | 386000 |
| 2026-04-24 | 20.47 | $20.09 | 132700 |
| 2026-04-23 | 20.45 | $19.91 | 301534 |
| 2026-04-22 | 20.47 | $20.09 | 221100 |
| 2026-04-21 | 20.43 | $20.19 | 194000 |
| 2026-04-20 | 20.34 | $20.49 | 176300 |
| 2026-04-17 | 20.12 | $20.65 | 140400 |
| 2026-04-16 | 19.79 | $19.89 | 247628 |
| 2026-04-15 | 19.63 | $19.82 | 238803 |
| 2026-04-14 | 19.44 | $20.01 | 155100 |
| 2026-04-13 | 19.16 | $19.84 | 183600 |
| 2026-04-10 | 18.85 | $19.61 | 137845 |
| 2026-04-09 | 18.55 | $19.66 | 269000 |
| 2026-04-08 | 18.18 | $19.55 | 242900 |
| 2026-04-07 | 17.75 | $18.33 | 246000 |
| 2026-04-06 | 17.63 | $18.49 | 230300 |
| 2026-04-02 | 17.44 | $18.49 | 414048 |
| 2026-04-01 | 17.21 | $18.24 | 249841 |
| 2026-03-31 | 17.03 | $17.95 | 241513 |
| 2026-03-30 | 16.91 | $17.32 | 382139 |
| 2026-03-27 | 16.98 | $17.30 | 302446 |
| 2026-03-26 | 17.08 | $17.55 | 279800 |
| 2026-03-25 | 17.15 | $17.97 | 294529 |
| 2026-03-24 | 17.11 | $17.56 | 309700 |
| 2026-03-23 | 17.22 | $17.64 | 372000 |
| 2026-03-20 | 17.34 | $16.97 | 293500 |
| 2026-03-19 | 17.72 | $17.35 | 218500 |
| 2026-03-18 | 18.07 | $17.98 | 177809 |
| 2026-03-17 | 18.32 | $18.53 | 216400 |
| 2026-03-16 | 18.46 | $18.40 | 542324 |
| 2026-03-13 | 18.69 | $18.01 | 330200 |
| 2026-03-12 | 19.11 | $18.66 | 235308 |
| 2026-03-11 | 19.42 | $19.12 | 270500 |
| 2026-03-10 | 19.67 | $19.12 | 269209 |
| 2026-03-09 | 19.97 | $19.34 | 213004 |
| 2026-03-06 | 20.28 | $19.64 | 290425 |
| 2026-03-05 | 20.56 | $19.81 | 147400 |
| 2026-03-04 | 20.86 | $20.44 | 219500 |
| 2026-03-03 | 21.02 | $20.59 | 206338 |
| 2026-03-02 | 21.17 | $20.92 | 107600 |
| 2026-02-27 | 21.25 | $21.23 | 183500 |
| 2026-02-26 | 21.24 | $21.13 | 164200 |
| 2026-02-25 | 21.26 | $21.01 | 145300 |
| 2026-02-24 | 21.32 | $21.34 | 170000 |
| 2026-02-23 | 21.28 | $20.98 | 129534 |
| 2026-02-20 | 21.35 | $21.14 | 179400 |
| 2026-02-19 | 21.37 | $20.78 | 266200 |
| 2026-02-18 | 21.51 | $20.73 | 1.0M |
| 2026-02-17 | 21.69 | $21.02 | 296400 |
| 2026-02-13 | 21.80 | $21.32 | 182500 |
| 2026-02-12 | 21.84 | $21.41 | 173729 |
| 2026-02-11 | 21.85 | $21.83 | 151400 |
| 2026-02-10 | 21.71 | $21.82 | 162300 |
| 2026-02-09 | 21.54 | $21.94 | 522805 |
| 2026-02-06 | 21.29 | $21.94 | 213200 |
| 2026-02-05 | 20.97 | $21.35 | 160719 |
| 2026-02-04 | 20.75 | $21.13 | 148124 |
| 2026-02-03 | 20.56 | $20.73 | 126300 |
| 2026-02-02 | 20.44 | $20.32 | 119403 |
| 2026-01-30 | 20.43 | $20.16 | 134200 |
| 2026-01-29 | 20.46 | $20.56 | 126800 |
| 2026-01-28 | 20.36 | $20.19 | 125335 |
| 2026-01-27 | 20.35 | $20.51 | 150700 |
| 2026-01-26 | 20.23 | $20.13 | 125900 |
| 2026-01-23 | 20.20 | $20.40 | 205700 |
| 2026-01-22 | 20.08 | $20.26 | 149600 |
| 2026-01-21 | 19.96 | $20.07 | 668303 |
| 2026-01-20 | 19.88 | $19.68 | 226500 |
| 2026-01-16 | 19.90 | $20.33 | 412414 |
| 2026-01-15 | 19.72 | $19.88 | 162600 |
| 2026-01-14 | 19.64 | $19.46 | 202200 |
| 2026-01-13 | 19.66 | $19.51 | 249419 |
| 2026-01-12 | 19.68 | $19.91 | 129923 |
| 2026-01-09 | 19.57 | $19.80 | 144400 |
| 2026-01-08 | 19.46 | $19.42 | 132000 |
| 2026-01-07 | 19.45 | $19.57 | 208200 |
| 2026-01-06 | 19.39 | $19.33 | 953835 |
| 2026-01-05 | 19.40 | $19.34 | 105915 |
| 2026-01-02 | 19.39 | $19.24 | 182900 |
| 2025-12-31 | 19.41 | $19.31 | 86316 |
| 2025-12-30 | 19.42 | $19.40 | 85900 |
| 2025-12-29 | 19.39 | $19.41 | 81132 |
| 2025-12-26 | 19.35 | $19.45 | 113600 |
| 2025-12-24 | 19.29 | $19.34 | 82103 |
| 2025-12-23 | 19.25 | $19.32 | 147300 |
| 2025-12-22 | 19.20 | $19.21 | 178243 |
| 2025-12-19 | 19.17 | $19.15 | 188400 |
| 2025-12-18 | 19.15 | $19.04 | 179200 |
| 2025-12-17 | 19.17 | $18.80 | 238700 |
| 2025-12-16 | 19.26 | $19.27 | 155209 |
| 2025-12-15 | 19.21 | $19.30 | 211329 |
| 2025-12-12 | 19.15 | $19.24 | 111112 |
| 2025-12-11 | 19.08 | $19.36 | 231100 |
| 2025-12-10 | 18.96 | $19.05 | 205204 |
| 2025-12-09 | 18.92 | $18.80 | 150000 |
| 2025-12-08 | 18.93 | $18.98 | 140532 |
| 2025-12-05 | 18.90 | $19.15 | 118239 |
| 2025-12-04 | 18.80 | $19.02 | 128018 |
| 2025-12-03 | 18.72 | $18.97 | 109706 |
| 2025-12-02 | 18.63 | $18.76 | 111842 |
| 2025-12-01 | 18.59 | $18.82 | 246500 |
| 2025-11-28 | 18.53 | $18.99 | 100514 |
| 2025-11-26 | 18.40 | $18.75 | 108022 |
| 2025-11-25 | 18.31 | $18.63 | 197244 |
| 2025-11-24 | 18.25 | $18.41 | 126900 |
| 2025-11-21 | 18.25 | $18.25 | 208300 |
| 2025-11-20 | 18.30 | $17.82 | 173600 |
| 2025-11-19 | 18.49 | $18.10 | 190000 |
| 2025-11-18 | 18.64 | $18.09 | 134300 |
| 2025-11-17 | 18.83 | $18.40 | 122900 |
| 2025-11-14 | 18.96 | $18.76 | 302938 |
| 2025-11-13 | 19.00 | $18.88 | 145903 |
| 2025-11-12 | 19.01 | $19.12 | 113928 |
| 2025-11-11 | 18.94 | $18.93 | 146200 |
| 2025-11-10 | 18.92 | $18.55 | 114706 |
| 2025-11-07 | 19.00 | $18.83 | 100000 |
| 2025-11-06 | 19.01 | $18.69 | 158800 |
| 2025-11-05 | 19.06 | $18.59 | 319732 |
| 2025-11-04 | 19.15 | $18.52 | 136300 |
| 2025-11-03 | 19.28 | $18.91 | 124103 |
| 2025-10-31 | 19.30 | $18.82 | 131400 |
| 2025-10-30 | 19.34 | $18.98 | 101229 |
| 2025-10-29 | 19.34 | $19.17 | 153500 |
| 2025-10-28 | 19.27 | $19.29 | 88424 |
| 2025-10-27 | 19.13 | $19.31 | 115508 |
| 2025-10-24 | 18.95 | $19.22 | 144630 |
| 2025-10-23 | 18.75 | $19.25 | 91200 |
| 2025-10-22 | 18.49 | $19.04 | 127526 |
| 2025-10-21 | 18.23 | $19.16 | 584847 |
| 2025-10-20 | 17.87 | $18.19 | 81400 |
| 2025-10-17 | 17.74 | $18.15 | 134122 |
| 2025-10-16 | 17.60 | $18.15 | 130512 |
| 2025-10-15 | 17.42 | $17.74 | 96808 |
| 2025-10-14 | 17.33 | $17.39 | 102500 |
| 2025-10-13 | 17.33 | $17.42 | 107200 |
| 2025-10-10 | 17.33 | $17.27 | 197600 |
| 2025-10-09 | 17.38 | $17.40 | 209700 |
| 2025-10-08 | 17.40 | $17.59 | 115800 |
| 2025-10-07 | 17.36 | $17.55 | 74712 |
| 2025-10-06 | 17.33 | $17.65 | 78124 |
| 2025-10-03 | 17.26 | $17.70 | 100341 |
| 2025-10-02 | 17.16 | $17.49 | 94547 |
| 2025-10-01 | 17.11 | $17.22 | 196300 |
| 2025-09-30 | 17.15 | $17.33 | 160400 |
| 2025-09-29 | 17.15 | $17.14 | 130700 |
| 2025-09-26 | 17.22 | $17.10 | 194900 |
| 2025-09-25 | 17.32 | $16.82 | 134600 |
| 2025-09-24 | 17.54 | $17.05 | 107319 |
| 2025-09-23 | 17.73 | $17.49 | 198900 |
| 2025-09-22 | 17.82 | $17.39 | 163447 |
| 2025-09-19 | 17.96 | $17.46 | 227326 |
| 2025-09-18 | 18.11 | $17.63 | 95142 |
| 2025-09-17 | 18.24 | $17.93 | 111907 |
| 2025-09-16 | 18.29 | $18.10 | 90835 |
| 2025-09-15 | 18.30 | $18.32 | 158400 |
| 2025-09-12 | 18.24 | $18.18 | 111922 |
| 2025-09-11 | 18.20 | $18.27 | 198800 |
| 2025-09-10 | 18.12 | $18.14 | 100936 |
| 2025-09-09 | 18.05 | $18.08 | 92900 |
| 2025-09-08 | 17.99 | $18.30 | 96148 |
| 2025-09-05 | 17.83 | $18.19 | 145042 |
| 2025-09-04 | 17.68 | $17.70 | 81002 |
| 2025-09-03 | 17.64 | $17.43 | 129219 |
| 2025-09-02 | 17.67 | $17.34 | 116900 |
| 2025-08-29 | 17.74 | $17.60 | 118703 |
| 2025-08-28 | 17.73 | $17.66 | 102700 |
| 2025-08-27 | 17.70 | $17.51 | 106800 |
| 2025-08-26 | 17.71 | $17.56 | 84200 |
| 2025-08-25 | 17.69 | $17.46 | 276648 |
| 2025-08-22 | 17.70 | $17.87 | 197112 |
| 2025-08-21 | 17.57 | $17.40 | 114341 |
| 2025-08-20 | 17.56 | $17.53 | 171316 |
| 2025-08-19 | 17.50 | $17.58 | 177133 |
| 2025-08-18 | 17.41 | $17.36 | 337700 |
| 2025-08-15 | 17.35 | $17.36 | 90223 |
| 2025-08-14 | 17.28 | $17.36 | 110300 |
| 2025-08-13 | 17.19 | $17.26 | 127339 |
| 2025-08-12 | 17.11 | $17.27 | 113537 |
| 2025-08-11 | 17.00 | $16.88 | 196447 |
| 2025-08-08 | 16.99 | $17.12 | 317200 |
| 2025-08-07 | 16.89 | $17.06 | 194400 |
| 2025-08-06 | 16.79 | $16.68 | 370100 |
| 2025-08-05 | 16.78 | $16.61 | 275605 |
| 2025-08-04 | 16.79 | $16.60 | 435500 |
| 2025-08-01 | 16.80 | $16.46 | 131100 |
| 2025-07-31 | 16.85 | $16.46 | 212200 |
| 2025-07-30 | 16.90 | $16.57 | 191400 |
| 2025-07-29 | 16.92 | $16.77 | 111600 |
| 2025-07-28 | 16.89 | $16.76 | 87809 |
| 2025-07-25 | 16.83 | $17.04 | 166413 |
| 2025-07-24 | 16.68 | $16.89 | 97300 |
| 2025-07-23 | 16.53 | $17.03 | 603922 |
| 2025-07-22 | 16.30 | $16.57 | 167900 |
| 2025-07-21 | 16.16 | $16.55 | 174123 |
| 2025-07-18 | 15.99 | $16.43 | 215700 |
| 2025-07-17 | 15.82 | $16.39 | 122143 |
| 2025-07-16 | 15.63 | $15.54 | 119000 |
| 2025-07-15 | 15.66 | $15.51 | 98025 |
| 2025-07-14 | 15.71 | $15.66 | 115013 |
| 2025-07-11 | 15.72 | $15.81 | 86413 |
| 2025-07-10 | 15.69 | $16.08 | 146717 |
| 2025-07-09 | 15.57 | $15.80 | 197532 |
| 2025-07-08 | 15.50 | $15.73 | 108213 |
| 2025-07-07 | 15.45 | $15.55 | 166100 |
| 2025-07-03 | 15.44 | $15.54 | 127536 |
| 2025-07-02 | 15.44 | $15.65 | 158122 |
| 2025-07-01 | 15.40 | $15.57 | 154041 |
| 2025-06-30 | 15.39 | $15.55 | 167413 |
| 2025-06-27 | 15.38 | $15.69 | 270502 |
| 2025-06-26 | 15.32 | $15.31 | 124800 |
| 2025-06-25 | 15.37 | $15.38 | 232743 |
| 2025-06-24 | 15.42 | $15.44 | 117645 |
| 2025-06-23 | 15.46 | $15.03 | 154936 |
| 2025-06-20 | 15.64 | $15.20 | 162500 |
| 2025-06-18 | 15.81 | $15.39 | 135700 |
| 2025-06-17 | 15.95 | $15.59 | 180405 |
| 2025-06-16 | 16.06 | $15.97 | 278200 |
| 2025-06-13 | 16.07 | $15.85 | 115500 |
| 2025-06-12 | 16.13 | $16.10 | 337700 |
| 2025-06-11 | 16.11 | $16.04 | 97323 |
| 2025-06-10 | 16.10 | $16.13 | 220500 |
| 2025-06-09 | 16.06 | $16.02 | 235713 |
| 2025-06-06 | 16.04 | $16.12 | 437224 |
| 2025-06-05 | 15.98 | $16.17 | 264143 |
| 2025-06-04 | 15.90 | $15.87 | 166700 |
| 2025-06-03 | 15.89 | $15.53 | 177922 |
| 2025-06-02 | 15.98 | $15.74 | 717125 |
| 2025-05-30 | 16.01 | $15.82 | 1.9M |
| 2025-05-29 | 16.03 | $15.83 | 156625 |
| 2025-05-28 | 16.05 | $15.68 | 225200 |
| 2025-05-27 | 16.11 | $15.92 | 1.4M |
| 2025-05-23 | 16.11 | $15.74 | 936313 |
| 2025-05-22 | 16.15 | $15.65 | 210000 |
| 2025-05-21 | 16.23 | $15.91 | 137000 |
| 2025-05-20 | 16.23 | $16.16 | 167006 |
| 2025-05-19 | 16.15 | $16.11 | 349800 |
| 2025-05-16 | 16.06 | $15.97 | 89226 |
| 2025-05-15 | 15.98 | $15.91 | 195900 |
| 2025-05-14 | 15.91 | $15.73 | 102600 |
| 2025-05-13 | 15.86 | $15.98 | 129334 |
| 2025-05-12 | 15.72 | $15.78 | 261940 |
| 2025-05-09 | 15.60 | $15.41 | 147400 |
| 2025-05-08 | 15.58 | $15.51 | 135100 |
| 2025-05-07 | 15.50 | $15.47 | 117000 |
| 2025-05-06 | 15.42 | $15.37 | 76900 |
| 2025-05-05 | 15.35 | $15.86 | 170004 |
| 2025-05-02 | 15.10 | $15.48 | 120700 |
| 2025-05-01 | 14.91 | $14.95 | 157400 |
| 2025-04-30 | 14.84 | $15.00 | 140800 |
| 2025-04-29 | 14.75 | $14.94 | 129926 |
| 2025-04-28 | 14.64 | $15.10 | 141500 |
| 2025-04-25 | 14.47 | $15.02 | 143300 |
| 2025-04-24 | 14.28 | $14.91 | 166500 |
| 2025-04-23 | 14.09 | $14.55 | 268900 |
| 2025-04-22 | 13.98 | $14.37 | 229023 |
| 2025-04-21 | 13.90 | $14.18 | 162000 |
| 2025-04-17 | 13.86 | $14.40 | 240100 |
| 2025-04-16 | 13.76 | $14.23 | 232718 |
| 2025-04-15 | 13.69 | $14.27 | 241100 |
| 2025-04-14 | 13.61 | $14.11 | 360024 |
| 2025-04-11 | 13.56 | $14.21 | 449500 |
| 2025-04-10 | 13.49 | $13.78 | 337229 |
| 2025-04-09 | 13.54 | $14.18 | 795002 |
| 2025-04-08 | 13.49 | $12.90 | 714549 |
| 2025-04-07 | 13.84 | $12.98 | 602537 |
| 2025-04-04 | 14.25 | $13.44 | 296700 |
| 2025-04-03 | 14.62 | $14.31 | 291012 |
| 2025-04-02 | 14.79 | $14.94 | 446423 |
| 2025-04-01 | 14.81 | $14.84 | 309300 |
| 2025-03-31 | 14.87 | $14.98 | 291739 |
| 2025-03-28 | 14.90 | $14.93 | 119120 |
| 2025-03-27 | 14.96 | $14.82 | 213000 |
| 2025-03-26 | 15.07 | $14.76 | 122700 |
| 2025-03-25 | 15.23 | $15.06 | 95441 |
| 2025-03-24 | 15.33 | $15.07 | 107300 |
| 2025-03-21 | 15.45 | $15.05 | 142100 |
| 2025-03-20 | 15.60 | $15.15 | 117416 |
| 2025-03-19 | 15.76 | $15.48 | 94441 |
| 2025-03-18 | 15.85 | $15.39 | 82206 |
| 2025-03-17 | 15.98 | $15.38 | 92830 |
| 2025-03-14 | 16.13 | $15.70 | 86000 |
| 2025-03-13 | 16.22 | $15.69 | 75700 |
| 2025-03-12 | 16.33 | $15.98 | 231046 |
| 2025-03-11 | 16.36 | $16.25 | 217237 |
| 2025-03-10 | 16.31 | $16.40 | 129700 |
| 2025-03-07 | 16.19 | $16.85 | 120711 |
| 2025-03-06 | 15.89 | $16.39 | 230000 |
| 2025-03-05 | 15.68 | $16.23 | 90919 |
| 2025-03-04 | 15.46 | $15.37 | 94000 |
| 2025-03-03 | 15.47 | $15.48 | 224600 |
| 2025-02-28 | 15.44 | $15.28 | 124917 |
| 2025-02-27 | 15.47 | $15.25 | 134300 |
| 2025-02-26 | 15.51 | $15.62 | 111900 |
| 2025-02-25 | 15.43 | $15.55 | 105200 |
| 2025-02-24 | 15.37 | $15.30 | 88400 |
| 2025-02-21 | 15.36 | $15.31 | 92900 |
| 2025-02-20 | 15.36 | $15.41 | 68134 |
| 2025-02-19 | 15.31 | $15.05 | 90445 |
| 2025-02-18 | 15.37 | $15.50 | 74322 |
| 2025-02-14 | 15.29 | $15.37 | 78800 |
| 2025-02-13 | 15.24 | $15.29 | 69000 |
| 2025-02-12 | 15.20 | $15.16 | 80900 |
| 2025-02-11 | 15.19 | $15.30 | 90000 |
| 2025-02-10 | 15.13 | $14.94 | 103931 |
| 2025-02-07 | 15.18 | $14.84 | 126520 |
| 2025-02-06 | 15.26 | $15.19 | 79030 |
| 2025-02-05 | 15.25 | $15.12 | 75900 |
| 2025-02-04 | 15.25 | $15.13 | 91821 |
| 2025-02-03 | 15.25 | $14.83 | 102900 |
| 2025-01-31 | 15.34 | $15.26 | 119718 |
| 2025-01-30 | 15.32 | $15.38 | 136532 |
| 2025-01-29 | 15.25 | $15.21 | 92925 |
| 2025-01-28 | 15.21 | $15.28 | 80600 |
| 2025-01-27 | 15.14 | $15.33 | 90800 |
| 2025-01-24 | 15.03 | $15.38 | 173835 |
| 2025-01-23 | 14.89 | $15.26 | 89806 |
| 2025-01-22 | 14.75 | $15.22 | 129809 |
| 2025-01-21 | 14.60 | $15.26 | 154100 |
| 2025-01-17 | 14.40 | $14.86 | 116900 |
| 2025-01-16 | 14.28 | $14.68 | 120800 |
| 2025-01-15 | 14.21 | $14.53 | 141600 |
| 2025-01-14 | 14.16 | $14.02 | 283528 |
| 2025-01-13 | 14.28 | $14.04 | 210340 |
| 2025-01-10 | 14.42 | $14.25 | 208340 |
| 2025-01-08 | 14.52 | $14.44 | 134023 |
| 2025-01-07 | 14.59 | $14.50 | 246800 |
| 2025-01-06 | 14.67 | $14.90 | 175700 |
| 2025-01-03 | 14.63 | $14.66 | 187800 |
| 2025-01-02 | 14.67 | $14.58 | 107147 |
| 2024-12-31 | 14.74 | $14.65 | 119900 |
| 2024-12-30 | 14.81 | $14.76 | 123300 |
| 2024-12-27 | 14.87 | $14.84 | 81600 |
| 2024-12-26 | 14.91 | $14.86 | 128300 |
| 2024-12-24 | 14.96 | $14.77 | 103000 |
| 2024-12-23 | 15.05 | $14.82 | 196900 |
| 2024-12-20 | 15.15 | $14.70 | 235400 |
| 2024-12-19 | 15.30 | $14.70 | 166500 |
| 2024-12-18 | 15.49 | $15.10 | 136200 |
| 2024-12-17 | 15.60 | $15.37 | 144800 |
| 2024-12-16 | 15.64 | $15.56 | 148700 |
| 2024-12-13 | 15.63 | $15.50 | 88903 |
| 2024-12-12 | 15.63 | $15.55 | 82825 |
| 2024-12-11 | 15.61 | $15.61 | 78749 |
| 2024-12-10 | 15.57 | $15.43 | 124803 |
| 2024-12-09 | 15.58 | $15.67 | 83917 |
| 2024-12-06 | 15.51 | $15.79 | 70437 |
| 2024-12-05 | 15.38 | $15.78 | 90800 |
| 2024-12-04 | 15.23 | $15.75 | 87330 |
| 2024-12-03 | 15.06 | $15.50 | 107533 |
| 2024-12-02 | 14.93 | $15.36 | 115400 |
| 2024-11-29 | 14.82 | $15.35 | 72500 |
| 2024-11-27 | 14.69 | $14.92 | 91900 |
| 2024-11-26 | 14.67 | $14.80 | 110900 |
| 2024-11-25 | 14.69 | $14.97 | 129100 |
| 2024-11-22 | 14.67 | $15.00 | 80916 |
| 2024-11-21 | 14.64 | $14.76 | 123700 |
| 2024-11-20 | 14.68 | $14.80 | 93800 |
| 2024-11-19 | 14.73 | $14.82 | 107800 |
| 2024-11-18 | 14.79 | $14.79 | 140600 |
| 2024-11-15 | 14.87 | $14.74 | 225114 |
| 2024-11-14 | 15.00 | $14.92 | 96600 |
| 2024-11-13 | 15.10 | $14.81 | 327300 |
| 2024-11-12 | 15.26 | $14.90 | 79042 |
| 2024-11-11 | 15.44 | $15.54 | 79800 |
| 2024-11-08 | 15.45 | $15.42 | 80700 |
| 2024-11-07 | 15.51 | $15.76 | 66700 |
| 2024-11-06 | 15.48 | $15.46 | 94600 |
| 2024-11-05 | 15.54 | $15.79 | 59600 |
| 2024-11-04 | 15.51 | $15.67 | 109900 |
| 2024-11-01 | 15.52 | $15.52 | 64823 |
| 2024-10-31 | 15.58 | $15.58 | 123900 |
| 2024-10-30 | 15.64 | $15.64 | 208500 |
| 2024-10-29 | 15.70 | $15.79 | 110635 |
| 2024-10-28 | 15.72 | $15.98 | 76835 |
| 2024-10-25 | 15.69 | $15.67 | 49200 |
| 2024-10-24 | 15.76 | $15.69 | 56900 |
| 2024-10-23 | 15.84 | $15.63 | 63300 |
| 2024-10-22 | 15.96 | $15.93 | 62100 |
| 2024-10-21 | 16.01 | $15.97 | 45331 |
| 2024-10-18 | 16.06 | $16.10 | 45241 |
| 2024-10-17 | 16.08 | $16.08 | 74300 |
| 2024-10-16 | 16.11 | $16.08 | 49640 |
| 2024-10-15 | 16.16 | $16.10 | 39803 |
| 2024-10-14 | 16.20 | $16.18 | 50038 |
| 2024-10-11 | 16.24 | $16.10 | 63300 |
| 2024-10-10 | 16.30 | $16.02 | 47715 |
| 2024-10-09 | 16.41 | $16.17 | 84800 |
| 2024-10-08 | 16.48 | $16.14 | 115800 |
| 2024-10-07 | 16.59 | $16.15 | 227332 |
| 2024-10-04 | 16.71 | $16.23 | 57500 |
| 2024-10-03 | 16.82 | $16.39 | 40700 |
| 2024-10-02 | 16.91 | $16.63 | 49000 |
| 2024-10-01 | 16.93 | $16.60 | 48505 |
| 2024-09-30 | 16.97 | $16.81 | 44200 |
| 2024-09-27 | 16.93 | $16.81 | 45103 |
| 2024-09-26 | 16.88 | $17.01 | 147013 |
| 2024-09-25 | 16.75 | $16.78 | 118900 |
| 2024-09-24 | 16.66 | $16.77 | 55200 |
| 2024-09-23 | 16.54 | $16.67 | 46200 |
| 2024-09-20 | 16.42 | $16.55 | 56200 |
| 2024-09-19 | 16.31 | $16.59 | 63000 |
| 2024-09-18 | 16.16 | $16.19 | 144400 |
| 2024-09-17 | 16.09 | $16.32 | 79915 |
| 2024-09-16 | 15.97 | $16.14 | 69937 |
| 2024-09-13 | 15.87 | $15.97 | 131612 |
| 2024-09-12 | 15.80 | $15.75 | 118907 |
| 2024-09-11 | 15.78 | $15.48 | 69225 |
| 2024-09-10 | 15.83 | $15.43 | 119330 |
| 2024-09-09 | 15.91 | $15.53 | 105400 |
| 2024-09-06 | 15.97 | $15.47 | 119300 |
| 2024-09-05 | 16.06 | $15.71 | 133947 |
| 2024-09-04 | 16.08 | $15.90 | 59918 |
| 2024-09-03 | 16.05 | $15.99 | 38944 |
| 2024-08-30 | 15.96 | $16.07 | 87543 |
| 2024-08-29 | 15.83 | $15.98 | 285100 |
| 2024-08-28 | 15.69 | $15.78 | 50100 |
| 2024-08-27 | 15.58 | $15.70 | 40902 |
| 2024-08-26 | 15.46 | $15.64 | 48710 |
| 2024-08-23 | 15.32 | $15.65 | 61600 |
| 2024-08-22 | 15.15 | $15.30 | 62600 |
| 2024-08-21 | 15.06 | $15.31 | 196239 |
| 2024-08-20 | 14.93 | $15.20 | 53400 |
| 2024-08-19 | 14.81 | $15.15 | 78800 |
| 2024-08-16 | 14.67 | $14.85 | 105808 |
| 2024-08-15 | 14.60 | $14.73 | 79929 |
| 2024-08-14 | 14.55 | $14.82 | 45000 |
| 2024-08-13 | 14.46 | $14.70 | 153008 |
| 2024-08-12 | 14.39 | $14.45 | 76833 |
| 2024-08-09 | 14.38 | $14.51 | 72800 |
| 2024-08-08 | 14.36 | $14.40 | 197929 |
| 2024-08-07 | 14.36 | $14.15 | 234032 |
| 2024-08-06 | 14.45 | $14.08 | 186700 |
| 2024-08-05 | 14.57 | $14.13 | 124045 |
| 2024-08-02 | 14.71 | $14.24 | 83400 |
| 2024-08-01 | 14.84 | $14.54 | 58747 |
| 2024-07-31 | 14.90 | $15.20 | 92200 |
| 2024-07-30 | 14.77 | $14.89 | 72600 |
| 2024-07-29 | 14.70 | $14.65 | 100300 |
| 2024-07-26 | 14.69 | $14.71 | 60713 |
| 2024-07-25 | 14.65 | $14.36 | 146800 |
| 2024-07-24 | 14.72 | $14.53 | 86600 |
| 2024-07-23 | 14.74 | $14.71 | 70713 |
| 2024-07-22 | 14.71 | $14.80 | 79603 |
| 2024-07-19 | 14.65 | $14.69 | 45700 |
| 2024-07-18 | 14.60 | $14.81 | 63130 |
| 2024-07-17 | 14.50 | $14.68 | 79810 |
| 2024-07-16 | 14.42 | $14.72 | 45039 |
| 2024-07-15 | 14.30 | $14.51 | 84327 |
| 2024-07-12 | 14.23 | $14.72 | 83400 |
| 2024-07-11 | 14.07 | $14.38 | 87800 |
| 2024-07-10 | 14.00 | $14.07 | 65528 |
| 2024-07-09 | 14.00 | $14.03 | 69100 |
| 2024-07-08 | 14.02 | $14.12 | 68000 |
| 2024-07-05 | 14.01 | $14.14 | 90700 |
| 2024-07-03 | 14.01 | $14.33 | 53636 |
| 2024-07-02 | 13.94 | $14.01 | 135021 |
| 2024-07-01 | 13.96 | $14.10 | 110900 |
| 2024-06-28 | 13.96 | $14.07 | 89200 |
| 2024-06-27 | 13.97 | $13.94 | 84200 |
| 2024-06-26 | 14.03 | $13.83 | 78706 |
| 2024-06-25 | 14.14 | $13.99 | 79547 |
| 2024-06-24 | 14.22 | $14.06 | 305300 |
| 2024-06-21 | 14.31 | $13.93 | 96901 |
| 2024-06-20 | 14.45 | $14.04 | 350740 |
| 2024-06-18 | 14.59 | $14.28 | 562600 |
| 2024-06-17 | 14.69 | $14.39 | 92800 |
| 2024-06-14 | 14.77 | $14.30 | 100700 |
| 2024-06-13 | 14.89 | $14.77 | 107500 |
| 2024-06-12 | 14.89 | $15.16 | 74324 |
| 2024-06-11 | 14.76 | $14.73 | 98826 |
| 2024-06-10 | 14.74 | $14.68 | 89604 |
| 2024-06-07 | 14.73 | $14.59 | 70042 |
| 2024-06-06 | 14.73 | $14.73 | 119115 |
| 2024-06-05 | 14.70 | $14.71 | 444200 |
| 2024-06-04 | 14.66 | $14.54 | 81300 |
| 2024-06-03 | 14.66 | $14.69 | 61247 |
| 2024-05-31 | 14.61 | $14.62 | 84700 |
| 2024-05-30 | 14.56 | $14.41 | 70600 |
| 2024-05-29 | 14.58 | $14.27 | 56408 |
| 2024-05-28 | 14.64 | $14.56 | 69800 |
| 2024-05-24 | 14.61 | $14.63 | 64505 |
| 2024-05-23 | 14.56 | $14.44 | 67300 |
| 2024-05-22 | 14.55 | $14.44 | 76800 |
| 2024-05-21 | 14.53 | $14.45 | 58045 |
| 2024-05-20 | 14.50 | $14.46 | 60900 |
| 2024-05-17 | 14.47 | $14.37 | 94511 |
| 2024-05-16 | 14.45 | $14.52 | 88112 |
| 2024-05-15 | 14.37 | $14.79 | 55900 |
| 2024-05-14 | 14.19 | $14.48 | 115700 |
| 2024-05-13 | 14.07 | $14.45 | 78502 |
| 2024-05-10 | 13.92 | $14.49 | 70200 |
| 2024-05-09 | 13.74 | $14.11 | 230700 |
| 2024-05-08 | 13.63 | $13.97 | 551600 |
| 2024-05-07 | 13.55 | $13.99 | 170032 |
| 2024-05-06 | 13.45 | $13.82 | 107000 |
| 2024-05-03 | 13.38 | $13.74 | 91900 |
| 2024-05-02 | 13.33 | $13.51 | 121011 |
| 2024-05-01 | 13.35 | $13.23 | 76500 |
| 2024-04-30 | 13.46 | $13.21 | 84200 |
| 2024-04-29 | 13.61 | $13.63 | 167200 |
| 2024-04-26 | 13.66 | $13.64 | 611300 |
| 2024-04-25 | 13.73 | $13.46 | 305400 |
| 2024-04-24 | 13.87 | $13.74 | 82400 |
| 2024-04-23 | 13.95 | $14.38 | 155112 |
| 2024-04-22 | 13.85 | $14.01 | 71100 |
| 2024-04-19 | 13.85 | $13.87 | 74445 |
| 2024-04-18 | 13.90 | $13.80 | 77612 |
| 2024-04-17 | 13.99 | $13.96 | 72728 |
| 2024-04-16 | 14.04 | $13.97 | 95747 |
| 2024-04-15 | 14.11 | $14.06 | 114200 |
| 2024-04-12 | 14.17 | $13.94 | 121529 |
| 2024-04-11 | 14.28 | $14.34 | 86639 |
| 2024-04-10 | 14.29 | $14.21 | 74100 |
| 2024-04-09 | 14.34 | $14.36 | 66900 |
| 2024-04-08 | 14.36 | $14.41 | 54700 |
| 2024-04-05 | 14.36 | $14.34 | 215833 |
| 2024-04-04 | 14.40 | $14.34 | 119535 |
| 2024-04-03 | 14.43 | $14.32 | 59811 |
| 2024-04-02 | 14.49 | $14.17 | 55300 |
| 2024-04-01 | 14.60 | $14.23 | 78500 |
| 2024-03-28 | 14.72 | $14.36 | 110200 |
| 2024-03-27 | 14.82 | $14.56 | 102717 |
| 2024-03-26 | 14.87 | $14.75 | 87533 |
| 2024-03-25 | 14.88 | $14.64 | 140532 |
| 2024-03-22 | 14.91 | $14.79 | 89600 |
| 2024-03-21 | 14.91 | $14.93 | 79500 |
| 2024-03-20 | 14.85 | $14.92 | 66500 |
| 2024-03-19 | 14.78 | $14.57 | 75000 |
| 2024-03-18 | 14.80 | $14.32 | 101800 |
| 2024-03-15 | 14.91 | $14.81 | 79017 |
| 2024-03-14 | 14.87 | $14.77 | 66500 |
| 2024-03-13 | 14.84 | $14.98 | 340800 |
| 2024-03-12 | 14.72 | $14.95 | 100693 |
| 2024-03-11 | 14.59 | $14.66 | 116100 |
| 2024-03-08 | 14.51 | $14.73 | 62013 |
| 2024-03-07 | 14.39 | $14.51 | 75700 |
| 2024-03-06 | 14.31 | $14.33 | 120700 |
| 2024-03-05 | 14.26 | $14.20 | 58810 |
| 2024-03-04 | 14.25 | $14.19 | 55436 |
| 2024-03-01 | 14.23 | $14.27 | 63123 |
| 2024-02-29 | 14.18 | $14.19 | 55900 |
| 2024-02-28 | 14.14 | $14.17 | 49900 |
| 2024-02-27 | 14.10 | $14.16 | 67728 |
| 2024-02-26 | 14.05 | $14.18 | 47000 |
| 2024-02-23 | 13.98 | $14.25 | 50800 |
| 2024-02-22 | 13.87 | $14.19 | 67110 |
| 2024-02-21 | 13.75 | $14.06 | 98000 |
| 2024-02-20 | 13.65 | $14.10 | 139600 |
| 2024-02-16 | 13.51 | $13.65 | 63500 |
| 2024-02-15 | 13.48 | $13.72 | 103100 |
| 2024-02-14 | 13.43 | $13.47 | 89802 |
| 2024-02-13 | 13.45 | $13.27 | 120000 |
| 2024-02-12 | 13.54 | $13.69 | 68400 |
| 2024-02-09 | 13.52 | $13.56 | 85300 |
| 2024-02-08 | 13.53 | $13.60 | 58808 |
| 2024-02-07 | 13.54 | $13.59 | 80145 |
| 2024-02-06 | 13.55 | $13.63 | 71900 |
| 2024-02-05 | 13.55 | $13.45 | 130532 |
| 2024-02-02 | 13.61 | $13.66 | 50700 |
| 2024-02-01 | 13.61 | $13.83 | 71514 |
| 2024-01-31 | 13.57 | $13.68 | 86000 |
| 2024-01-30 | 13.56 | $13.77 | 89000 |
| 2024-01-29 | 13.53 | $13.69 | 83100 |
| 2024-01-26 | 13.51 | $13.61 | 59200 |
| 2024-01-25 | 13.52 | $13.70 | 83500 |
| 2024-01-24 | 13.50 | $13.54 | 1.9M |
| 2024-01-23 | 13.53 | $13.55 | 1.4M |
| 2024-01-22 | 13.57 | $13.73 | 435131 |
| 2024-01-19 | 13.56 | $13.58 | 69003 |
| 2024-01-18 | 13.59 | $13.55 | 76734 |
| 2024-01-17 | 13.64 | $13.42 | 97100 |
| 2024-01-16 | 13.75 | $13.45 | 106000 |
| 2024-01-12 | 13.86 | $13.84 | 61000 |
| 2024-01-11 | 13.88 | $13.75 | 110148 |
| 2024-01-10 | 13.93 | $13.81 | 51838 |
| 2024-01-09 | 13.97 | $13.73 | 52800 |
| 2024-01-08 | 14.05 | $13.84 | 97900 |
| 2024-01-05 | 14.10 | $13.59 | 65400 |
| 2024-01-04 | 14.23 | $13.68 | 73200 |
| 2024-01-03 | 14.37 | $13.54 | 79400 |
| 2024-01-02 | 14.56 | $14.07 | 118400 |
| 2023-12-29 | 14.63 | $14.38 | 104700 |
| 2023-12-28 | 14.61 | $14.42 | 222420 |
| 2023-12-27 | 14.55 | $14.60 | 64540 |
| 2023-12-26 | 14.42 | $14.47 | 61900 |
| 2023-12-22 | 14.29 | $14.34 | 57836 |
| 2023-12-21 | 14.16 | $14.27 | 135500 |
| 2023-12-20 | 14.02 | $14.08 | 138913 |
| 2023-12-19 | 13.90 | $13.92 | 72100 |
| 2023-12-18 | 13.80 | $13.81 | 92628 |
| 2023-12-15 | 13.70 | $13.82 | 87727 |
| 2023-12-14 | 13.56 | $13.71 | 118126 |
| 2023-12-13 | 13.42 | $13.27 | 114108 |
| 2023-12-12 | 13.39 | $13.27 | 79046 |
| 2023-12-11 | 13.34 | $13.21 | 112400 |
| 2023-12-08 | 13.29 | $13.07 | 60809 |
| 2023-12-07 | 13.27 | $13.12 | 54900 |
| 2023-12-06 | 13.21 | $12.97 | 64000 |
| 2023-12-05 | 13.18 | $12.81 | 70323 |
| 2023-12-04 | 13.19 | $12.84 | 169700 |
| 2023-12-01 | 13.19 | $13.01 | 88100 |
| 2023-11-30 | 13.11 | $12.77 | 118135 |
| 2023-11-29 | 13.09 | $12.97 | 84126 |
| 2023-11-28 | 12.99 | $12.80 | 85127 |
| 2023-11-27 | 12.91 | $12.84 | 107824 |
| 2023-11-24 | 12.79 | $12.77 | 47600 |
| 2023-11-22 | 12.65 | $12.63 | 56300 |
| 2023-11-21 | 12.52 | $12.62 | 112500 |
| 2023-11-20 | 12.35 | $12.54 | 107400 |
| 2023-11-17 | 12.16 | $12.49 | 76600 |
| 2023-11-16 | 11.95 | $12.25 | 558300 |
| 2023-11-15 | 11.75 | $12.25 | 104700 |
| 2023-11-14 | 11.50 | $11.94 | 148800 |
| 2023-11-13 | 11.29 | $11.29 | 159348 |
| 2023-11-10 | 11.24 | $11.27 | 73700 |
| 2023-11-09 | 11.18 | $11.37 | 219049 |
| 2023-11-08 | 11.08 | $11.27 | 277001 |
| 2023-11-07 | 10.98 | $11.16 | 156146 |
| 2023-11-06 | 10.89 | $11.21 | 227200 |
| 2023-11-03 | 10.76 | $11.26 | 230847 |
| 2023-11-02 | 10.60 | $11.02 | 270500 |
| 2023-11-01 | 10.47 | $10.77 | 886639 |
| 2023-10-31 | 10.39 | $10.61 | 501116 |
| 2023-10-30 | 10.35 | $10.49 | 1.7M |
| 2023-10-27 | 10.35 | $10.26 | 247700 |
| 2023-10-26 | 10.41 | $10.29 | 193841 |
| 2023-10-25 | 10.49 | $10.35 | 210500 |
| 2023-10-24 | 10.56 | $10.29 | 365321 |
| 2023-10-23 | 10.67 | $10.33 | 228439 |
| 2023-10-20 | 10.80 | $10.33 | 133700 |
| 2023-10-19 | 10.95 | $10.59 | 234100 |
| 2023-10-18 | 11.06 | $10.62 | 106300 |
| 2023-10-17 | 11.17 | $11.10 | 252700 |
| 2023-10-16 | 11.16 | $11.12 | 170400 |
| 2023-10-13 | 11.13 | $11.03 | 88500 |
| 2023-10-12 | 11.13 | $11.18 | 101200 |
| 2023-10-11 | 11.07 | $11.32 | 83700 |
| 2023-10-10 | 10.96 | $11.27 | 229049 |
| 2023-10-09 | 10.84 | $11.00 | 112700 |
| 2023-10-06 | 10.78 | $11.04 | 171100 |
| 2023-10-05 | 10.69 | $10.81 | 131527 |
| 2023-10-04 | 10.65 | $10.70 | 159000 |
| 2023-10-03 | 10.65 | $10.65 | 237437 |
| 2023-10-02 | 10.66 | $10.65 | 174700 |
| 2023-09-29 | 10.67 | $10.82 | 84100 |
| 2023-09-28 | 10.64 | $10.80 | 222724 |
| 2023-09-27 | 10.60 | $10.61 | 187327 |
| 2023-09-26 | 10.62 | $10.64 | 177526 |
| 2023-09-25 | 10.63 | $10.75 | 259800 |
| 2023-09-22 | 10.62 | $10.65 | 244138 |
| 2023-09-21 | 10.64 | $10.66 | 114200 |
| 2023-09-20 | 10.66 | $10.92 | 203645 |
| 2023-09-19 | 10.60 | $10.78 | 253000 |
| 2023-09-18 | 10.59 | $10.68 | 200103 |
| 2023-09-15 | 10.60 | $10.56 | 277500 |
| 2023-09-14 | 10.66 | $10.52 | 108200 |
| 2023-09-13 | 10.74 | $10.46 | 105500 |
| 2023-09-12 | 10.87 | $10.65 | 178701 |
| 2023-09-11 | 10.96 | $10.99 | 209700 |
| 2023-09-08 | 10.98 | $10.93 | 106932 |
| 2023-09-07 | 11.01 | $10.99 | 190313 |
| 2023-09-06 | 11.04 | $11.04 | 152400 |
| 2023-09-05 | 11.06 | $11.18 | 126649 |
| 2023-09-01 | 11.04 | $11.21 | 66400 |
| 2023-08-31 | 11.01 | $11.20 | 68500 |
| 2023-08-30 | 10.98 | $11.28 | 120600 |
| 2023-08-29 | 10.92 | $11.27 | 290315 |
| 2023-08-28 | 10.85 | $11.13 | 1.5M |
| 2023-08-25 | 10.81 | $10.94 | 1.6M |
| 2023-08-24 | 10.84 | $10.92 | 811700 |
| 2023-08-23 | 10.88 | $11.11 | 324300 |
| 2023-08-22 | 10.87 | $11.06 | 2.7M |
| 2023-08-21 | 10.89 | $10.87 | 1.8M |
| 2023-08-18 | 10.97 | $10.89 | 1.2M |
| 2023-08-17 | 11.07 | $10.87 | 1.2M |
| 2023-08-16 | 11.20 | $11.12 | 561400 |
| 2023-08-15 | 11.29 | $11.18 | 492700 |
| 2023-08-14 | 11.38 | $11.36 | 379402 |
| 2023-08-11 | 11.43 | $11.32 | 188749 |
| 2023-08-10 | 11.51 | $11.52 | 134000 |
| 2023-08-09 | 11.55 | $11.55 | 68600 |
| 2023-08-08 | 11.60 | $11.42 | 189438 |
| 2023-08-07 | 11.69 | $11.63 | 113800 |
| 2023-08-04 | 11.74 | $11.58 | 109142 |
| 2023-08-03 | 11.82 | $11.51 | 159830 |
| 2023-08-02 | 11.94 | $11.71 | 69144 |
| 2023-08-01 | 12.03 | $11.89 | 84449 |
| 2023-07-31 | 12.07 | $12.00 | 59300 |
| 2023-07-28 | 12.09 | $11.92 | 51400 |
| 2023-07-27 | 12.14 | $11.97 | 60941 |
| 2023-07-26 | 12.18 | $11.89 | 66641 |
| 2023-07-25 | 12.26 | $12.07 | 100000 |
| 2023-07-24 | 12.29 | $12.06 | 110000 |
| 2023-07-21 | 12.33 | $12.00 | 52000 |
| 2023-07-20 | 12.39 | $11.97 | 42706 |
| 2023-07-19 | 12.48 | $12.34 | 56600 |
| 2023-07-18 | 12.45 | $12.75 | 47828 |
| 2023-07-17 | 12.30 | $12.47 | 39400 |
| 2023-07-14 | 12.19 | $12.46 | 94220 |
| 2023-07-13 | 12.05 | $12.52 | 643100 |
| 2023-07-12 | 11.87 | $12.35 | 75600 |
| 2023-07-11 | 11.70 | $11.86 | 160900 |
| 2023-07-10 | 11.65 | $11.62 | 107800 |
| 2023-07-07 | 11.66 | $11.50 | 97916 |
| 2023-07-06 | 11.71 | $11.46 | 72100 |
| 2023-07-05 | 11.78 | $11.69 | 84600 |
| 2023-07-03 | 11.80 | $11.92 | 45100 |
| 2023-06-30 | 11.75 | $12.04 | 118204 |
| 2023-06-29 | 11.65 | $11.66 | 62035 |
| 2023-06-28 | 11.64 | $11.82 | 62702 |
| 2023-06-27 | 11.59 | $11.72 | 107100 |
| 2023-06-26 | 11.55 | $11.46 | 79100 |
| 2023-06-23 | 11.59 | $11.33 | 64700 |
| 2023-06-22 | 11.68 | $11.43 | 80500 |
| 2023-06-21 | 11.75 | $11.50 | 62900 |
| 2023-06-20 | 11.82 | $11.45 | 90346 |
| 2023-06-16 | 11.92 | $11.72 | 55637 |
| 2023-06-15 | 11.96 | $11.94 | 173221 |
| 2023-06-14 | 11.93 | $12.08 | 42528 |
| 2023-06-13 | 11.84 | $12.20 | 81800 |
| 2023-06-12 | 11.70 | $11.96 | 82600 |
| 2023-06-09 | 11.60 | $11.79 | 85431 |
| 2023-06-08 | 11.54 | $11.86 | 49408 |
| 2023-06-07 | 11.44 | $11.68 | 67300 |
| 2023-06-06 | 11.37 | $11.56 | 83546 |
| 2023-06-05 | 11.33 | $11.52 | 128213 |
| 2023-06-02 | 11.30 | $11.45 | 69536 |
| 2023-06-01 | 11.28 | $11.38 | 478700 |
| 2023-05-31 | 11.28 | $11.09 | 149822 |
| 2023-05-30 | 11.38 | $11.23 | 89839 |
| 2023-05-26 | 11.45 | $11.36 | 82624 |
| 2023-05-25 | 11.51 | $11.14 | 82800 |
| 2023-05-24 | 11.64 | $11.31 | 74300 |
| 2023-05-23 | 11.75 | $11.48 | 112100 |
| 2023-05-22 | 11.83 | $11.83 | 93841 |
| 2023-05-19 | 11.82 | $11.90 | 65300 |
| 2023-05-18 | 11.78 | $11.55 | 89400 |
| 2023-05-17 | 11.85 | $11.71 | 49116 |
| 2023-05-16 | 11.87 | $11.66 | 69400 |
| 2023-05-15 | 11.92 | $11.91 | 120726 |
| 2023-05-12 | 11.89 | $11.77 | 62105 |
| 2023-05-11 | 11.90 | $11.86 | 131510 |
| 2023-05-10 | 11.89 | $11.80 | 59615 |
| 2023-05-09 | 11.88 | $11.85 | 155800 |
| 2023-05-08 | 11.86 | $11.84 | 188700 |
| 2023-05-05 | 11.84 | $11.96 | 42334 |
| 2023-05-04 | 11.77 | $11.78 | 76200 |
| 2023-05-03 | 11.74 | $11.81 | 65400 |
| 2023-05-02 | 11.69 | $11.62 | 64840 |
| 2023-05-01 | 11.69 | $11.75 | 85500 |
| 2023-04-28 | 11.65 | $11.85 | 47915 |
| 2023-04-27 | 11.57 | $11.79 | 86800 |
| 2023-04-26 | 11.49 | $11.44 | 52100 |
| 2023-04-25 | 11.51 | $11.50 | 79400 |
| 2023-04-24 | 11.50 | $11.81 | 74400 |
| 2023-04-21 | 11.40 | $11.69 | 59103 |
| 2023-04-20 | 11.32 | $11.57 | 84800 |
| 2023-04-19 | 11.26 | $11.53 | 62010 |
| 2023-04-18 | 11.20 | $11.50 | 107640 |
| 2023-04-17 | 11.14 | $11.33 | 111600 |
| 2023-04-14 | 11.13 | $11.35 | 73400 |
| 2023-04-13 | 11.11 | $11.35 | 74800 |
| 2023-04-12 | 11.09 | $11.29 | 46521 |
| 2023-04-11 | 11.08 | $11.20 | 116349 |
| 2023-04-10 | 11.11 | $10.82 | 106400 |
| 2023-04-06 | 11.27 | $10.95 | 879400 |
| 2023-04-05 | 11.43 | $11.02 | 132335 |
| 2023-04-04 | 11.61 | $11.63 | 77810 |
| 2023-04-03 | 11.63 | $11.70 | 61201 |
| 2023-03-31 | 11.64 | $11.91 | 82000 |
| 2023-03-30 | 11.59 | $11.86 | 71600 |
| 2023-03-29 | 11.54 | $11.69 | 84200 |
| 2023-03-28 | 11.54 | $11.57 | 116936 |
| 2023-03-27 | 11.58 | $11.46 | 66219 |
| 2023-03-24 | 11.67 | $11.28 | 71000 |
| 2023-03-23 | 11.83 | $11.65 | 97700 |
| 2023-03-22 | 11.92 | $11.85 | 75400 |
| 2023-03-21 | 11.96 | $12.19 | 43900 |
| 2023-03-20 | 11.90 | $12.10 | 49400 |
| 2023-03-17 | 11.87 | $11.77 | 79128 |
| 2023-03-16 | 11.93 | $12.11 | 137934 |
| 2023-03-15 | 11.90 | $11.73 | 66700 |
| 2023-03-14 | 11.98 | $12.18 | 72019 |
| 2023-03-13 | 11.94 | $11.81 | 68000 |
| 2023-03-10 | 12.01 | $11.80 | 86736 |
| 2023-03-09 | 12.10 | $12.01 | 70832 |
| 2023-03-08 | 12.14 | $12.10 | 57600 |
| 2023-03-07 | 12.17 | $11.98 | 49328 |
| 2023-03-06 | 12.23 | $12.31 | 87300 |
| 2023-03-03 | 12.21 | $12.40 | 45000 |
| 2023-03-02 | 12.15 | $12.13 | 48800 |
| 2023-03-01 | 12.17 | $12.11 | 72200 |
| 2023-02-28 | 12.19 | $12.12 | 89445 |
| 2023-02-27 | 12.21 | $12.23 | 67128 |
| 2023-02-24 | 12.21 | $12.03 | 65237 |
| 2023-02-23 | 12.26 | $12.21 | 65200 |
| 2023-02-22 | 12.27 | $12.17 | 96228 |
| 2023-02-21 | 12.29 | $11.98 | 68626 |
| 2023-02-17 | 12.37 | $12.20 | 105900 |
| 2023-02-16 | 12.40 | $12.19 | 61503 |
| 2023-02-15 | 12.43 | $12.31 | 73211 |
| 2023-02-14 | 12.43 | $12.29 | 115901 |
| 2023-02-13 | 12.44 | $12.30 | 77000 |
| 2023-02-10 | 12.43 | $12.15 | 50000 |
| 2023-02-09 | 12.47 | $12.37 | 88600 |
| 2023-02-08 | 12.44 | $12.18 | 55811 |
| 2023-02-07 | 12.46 | $12.48 | 99038 |
| 2023-02-06 | 12.39 | $12.37 | 123327 |
| 2023-02-03 | 12.33 | $12.66 | 96139 |
| 2023-02-02 | 12.15 | $12.35 | 68102 |
| 2023-02-01 | 12.04 | $12.06 | 108211 |
| 2023-01-31 | 11.99 | $11.71 | 151840 |
| 2023-01-30 | 12.03 | $11.78 | 118719 |
| 2023-01-27 | 12.05 | $11.96 | 130740 |
| 2023-01-26 | 12.02 | $11.94 | 81500 |
| 2023-01-25 | 11.99 | $11.91 | 91044 |
| 2023-01-24 | 11.95 | $11.93 | 1.0M |
| 2023-01-23 | 11.89 | $12.09 | 126827 |
| 2023-01-20 | 11.76 | $11.84 | 109811 |
| 2023-01-19 | 11.68 | $11.68 | 138539 |
| 2023-01-18 | 11.63 | $11.82 | 62400 |
| 2023-01-17 | 11.53 | $11.76 | 177600 |
| 2023-01-13 | 11.41 | $11.84 | 78349 |
| 2023-01-12 | 11.24 | $11.76 | 101905 |
| 2023-01-11 | 11.06 | $11.49 | 74200 |
| 2023-01-10 | 10.93 | $11.37 | 78418 |
| 2023-01-09 | 10.80 | $11.17 | 300100 |
| 2023-01-06 | 10.71 | $11.02 | 314915 |
| 2023-01-05 | 10.65 | $10.70 | 173005 |
| 2023-01-04 | 10.68 | $10.98 | 180533 |
| 2023-01-03 | 10.64 | $10.75 | 164347 |
| 2022-12-30 | 10.66 | $10.70 | 131400 |
| 2022-12-29 | 10.70 | $10.86 | 78400 |
| 2022-12-28 | 10.71 | $10.72 | 221248 |
| 2022-12-27 | 10.76 | $10.78 | 72400 |
| 2022-12-23 | 10.81 | $10.66 | 123731 |
| 2022-12-22 | 10.91 | $10.74 | 124600 |
| 2022-12-21 | 11.01 | $10.92 | 113815 |
| 2022-12-20 | 11.07 | $10.74 | 224300 |
| 2022-12-19 | 11.21 | $10.94 | 286607 |
| 2022-12-16 | 11.32 | $10.98 | 104200 |
| 2022-12-15 | 11.43 | $11.04 | 172500 |
| 2022-12-14 | 11.55 | $11.55 | 200930 |
| 2022-12-13 | 11.53 | $11.57 | 647635 |
| 2022-12-12 | 11.50 | $11.41 | 133400 |
| 2022-12-09 | 11.51 | $11.36 | 267200 |
| 2022-12-08 | 11.53 | $11.30 | 112400 |
| 2022-12-07 | 11.58 | $11.16 | 170900 |
| 2022-12-06 | 11.67 | $11.21 | 94302 |
| 2022-12-05 | 11.77 | $11.49 | 181325 |
| 2022-12-02 | 11.79 | $11.66 | 81100 |
| 2022-12-01 | 11.75 | $11.68 | 78800 |
| 2022-11-30 | 11.70 | $11.43 | 102700 |
| 2022-11-29 | 11.70 | $11.35 | 71200 |
| 2022-11-28 | 11.73 | $11.31 | 112200 |
| 2022-11-25 | 11.76 | $11.66 | 76948 |
| 2022-11-23 | 11.68 | $11.68 | 69021 |
| 2022-11-22 | 11.57 | $11.30 | 122836 |
| 2022-11-21 | 11.55 | $11.10 | 196800 |
| 2022-11-18 | 11.58 | $11.26 | 141005 |
| 2022-11-17 | 11.56 | $11.26 | 190224 |
| 2022-11-16 | 11.52 | $11.34 | 70828 |
| 2022-11-15 | 11.44 | $11.50 | 190913 |
| 2022-11-14 | 11.28 | $11.60 | 163000 |
| 2022-11-11 | 11.04 | $11.71 | 129527 |
| 2022-11-10 | 10.71 | $11.38 | 293400 |
| 2022-11-09 | 10.40 | $10.36 | 298612 |
| 2022-11-08 | 10.35 | $10.48 | 336049 |
| 2022-11-07 | 10.24 | $10.12 | 235330 |
| 2022-11-04 | 10.22 | $10.32 | 147400 |
| 2022-11-03 | 10.13 | $9.73 | 481400 |
| 2022-11-02 | 10.20 | $9.99 | 238727 |
| 2022-11-01 | 10.20 | $10.07 | 203500 |
| 2022-10-31 | 10.17 | $10.04 | 258210 |
| 2022-10-28 | 10.14 | $10.35 | 147428 |
| 2022-10-27 | 10.01 | $10.32 | 126500 |
| 2022-10-26 | 9.84 | $10.44 | 88804 |
| 2022-10-25 | 9.60 | $9.97 | 227544 |
| 2022-10-24 | 9.46 | $9.71 | 212738 |
| 2022-10-21 | 9.37 | $9.48 | 136329 |
| 2022-10-20 | 9.33 | $9.35 | 236441 |
| 2022-10-19 | 9.33 | $9.48 | 179600 |
| 2022-10-18 | 9.28 | $9.67 | 353702 |
| 2022-10-17 | 9.17 | $9.42 | 481000 |
| 2022-10-14 | 9.12 | $9.13 | 176600 |
| 2022-10-13 | 9.14 | $9.30 | 589744 |
| 2022-10-12 | 9.13 | $8.91 | 179632 |
| 2022-10-11 | 9.23 | $8.97 | 524200 |
| 2022-10-10 | 9.35 | $9.24 | 383200 |
| 2022-10-07 | 9.41 | $9.22 | 206100 |
| 2022-10-06 | 9.48 | $9.65 | 231528 |
| 2022-10-05 | 9.45 | $9.90 | 238805 |
| 2022-10-04 | 9.33 | $10.04 | 709740 |
| 2022-10-03 | 9.14 | $9.58 | 348600 |
| 2022-09-30 | 9.06 | $9.28 | 400907 |
| 2022-09-29 | 9.06 | $9.23 | 519644 |
| 2022-09-28 | 9.09 | $9.45 | 236800 |
| 2022-09-27 | 9.06 | $9.02 | 904000 |
| 2022-09-26 | 9.17 | $9.10 | 492714 |
| 2022-09-23 | 9.29 | $9.04 | 273200 |
| 2022-09-22 | 9.45 | $9.23 | 354619 |
| 2022-09-21 | 9.60 | $9.34 | 172901 |
| 2022-09-20 | 9.75 | $9.46 | 704100 |
| 2022-09-19 | 9.90 | $9.91 | 340215 |
| 2022-09-16 | 9.95 | $9.85 | 235304 |
| 2022-09-15 | 10.03 | $10.22 | 331300 |
| 2022-09-14 | 10.01 | $10.15 | 138400 |
| 2022-09-13 | 10.02 | $10.25 | 261800 |
| 2022-09-12 | 10.00 | $10.74 | 422400 |
| 2022-09-09 | 9.83 | $10.32 | 327700 |
| 2022-09-08 | 9.76 | $9.99 | 566810 |
| 2022-09-07 | 9.78 | $9.99 | 500300 |
| 2022-09-06 | 9.82 | $9.87 | 504400 |
| 2022-09-02 | 9.91 | $9.84 | 277700 |
| 2022-09-01 | 10.04 | $9.80 | 296700 |
| 2022-08-31 | 10.22 | $10.07 | 343435 |
| 2022-08-30 | 10.35 | $10.13 | 436244 |
| 2022-08-29 | 10.50 | $10.14 | 412000 |
| 2022-08-26 | 10.69 | $10.25 | 158400 |
| 2022-08-25 | 10.88 | $10.67 | 125000 |
| 2022-08-24 | 10.99 | $10.62 | 202213 |
| 2022-08-23 | 11.13 | $10.72 | 274300 |
| 2022-08-22 | 11.28 | $10.81 | 327814 |
| 2022-08-19 | 11.44 | $11.23 | 80900 |
| 2022-08-18 | 11.49 | $11.31 | 180900 |
| 2022-08-17 | 11.52 | $11.22 | 87936 |
| 2022-08-16 | 11.60 | $11.37 | 103500 |
| 2022-08-15 | 11.64 | $11.45 | 117900 |
| 2022-08-12 | 11.65 | $11.56 | 145900 |
| 2022-08-11 | 11.64 | $11.67 | 90005 |
| 2022-08-10 | 11.58 | $11.60 | 149200 |
| 2022-08-09 | 11.53 | $11.06 | 293700 |
| 2022-08-08 | 11.64 | $11.42 | 180206 |
| 2022-08-05 | 11.65 | $11.26 | 111200 |
| 2022-08-04 | 11.71 | $11.79 | 64300 |
| 2022-08-03 | 11.62 | $11.57 | 126800 |
| 2022-08-02 | 11.57 | $11.44 | 214045 |
| 2022-08-01 | 11.54 | $11.67 | 292400 |
| 2022-07-29 | 11.43 | $11.76 | 93007 |
| 2022-07-28 | 11.27 | $11.37 | 170500 |
| 2022-07-27 | 11.19 | $11.24 | 225600 |
| 2022-07-26 | 11.14 | $11.01 | 274137 |
| 2022-07-25 | 11.14 | $11.13 | 203427 |
| 2022-07-22 | 11.11 | $11.27 | 98420 |
| 2022-07-21 | 11.02 | $11.39 | 118106 |
| 2022-07-20 | 10.88 | $11.07 | 342139 |
| 2022-07-19 | 10.80 | $11.14 | 356000 |
| 2022-07-18 | 10.69 | $10.82 | 412900 |
| 2022-07-15 | 10.65 | $10.72 | 271421 |
| 2022-07-14 | 10.65 | $10.66 | 205004 |
| 2022-07-13 | 10.66 | $10.74 | 149709 |
| 2022-07-12 | 10.65 | $10.96 | 378800 |
| 2022-07-11 | 10.57 | $10.69 | 540600 |
| 2022-07-08 | 10.57 | $10.93 | 157000 |
| 2022-07-07 | 10.49 | $10.93 | 305000 |
| 2022-07-06 | 10.40 | $10.66 | 770914 |
| 2022-07-05 | 10.37 | $10.48 | 1.2M |
| 2022-07-01 | 10.41 | $10.58 | 186400 |
| 2022-06-30 | 10.43 | $10.58 | 134700 |
| 2022-06-29 | 10.47 | $10.66 | 265100 |
| 2022-06-28 | 10.49 | $10.62 | 617800 |
| 2022-06-27 | 10.53 | $10.87 | 442100 |
| 2022-06-24 | 10.52 | $10.73 | 239400 |
| 2022-06-23 | 10.55 | $10.41 | 268400 |
| 2022-06-22 | 10.70 | $10.58 | 468300 |
| 2022-06-21 | 10.83 | $10.54 | 378748 |
| 2022-06-17 | 11.01 | $10.63 | 242700 |
| 2022-06-16 | 11.21 | $10.56 | 317400 |
| 2022-06-15 | 11.48 | $11.03 | 463900 |
| 2022-06-14 | 11.66 | $10.78 | 362013 |
| 2022-06-13 | 11.97 | $11.18 | 342400 |
| 2022-06-10 | 12.21 | $11.69 | 819300 |
| 2022-06-09 | 12.35 | $11.94 | 120341 |
| 2022-06-08 | 12.44 | $12.31 | 182900 |
| 2022-06-07 | 12.42 | $12.56 | 186834 |
| 2022-06-06 | 12.32 | $12.47 | 176039 |
| 2022-06-03 | 12.22 | $12.44 | 85340 |
| 2022-06-02 | 12.11 | $12.62 | 247936 |
| 2022-06-01 | 11.92 | $12.04 | 423900 |
| 2022-05-31 | 11.87 | $12.30 | 268800 |
| 2022-05-27 | 11.73 | $12.27 | 163800 |
| 2022-05-26 | 11.57 | $11.82 | 157526 |
| 2022-05-25 | 11.53 | $11.70 | 188730 |
| 2022-05-24 | 11.51 | $11.89 | 287000 |
| 2022-05-23 | 11.43 | $11.88 | 214645 |
| 2022-05-20 | 11.35 | $11.65 | 171904 |
| 2022-05-19 | 11.32 | $11.69 | 151900 |
| 2022-05-18 | 11.29 | $11.54 | 132438 |
| 2022-05-17 | 11.30 | $11.99 | 219900 |
| 2022-05-16 | 11.18 | $11.58 | 284900 |
| 2022-05-13 | 11.17 | $11.51 | 228714 |
| 2022-05-12 | 11.20 | $11.13 | 234600 |
| 2022-05-11 | 11.36 | $11.25 | 262400 |
| 2022-05-10 | 11.52 | $11.40 | 575100 |
| 2022-05-09 | 11.69 | $11.24 | 287638 |
| 2022-05-06 | 11.95 | $11.58 | 309600 |
| 2022-05-05 | 12.16 | $11.83 | 258200 |
| 2022-05-04 | 12.35 | $12.42 | 139814 |
| 2022-05-03 | 12.40 | $12.28 | 333800 |
| 2022-05-02 | 12.51 | $12.23 | 247600 |
| 2022-04-29 | 12.66 | $12.57 | 130033 |
| 2022-04-28 | 12.75 | $12.40 | 177700 |
| 2022-04-27 | 12.91 | $12.72 | 227000 |
| 2022-04-26 | 13.01 | $12.60 | 259503 |
| 2022-04-25 | 13.17 | $12.98 | 170300 |
| 2022-04-22 | 13.24 | $13.32 | 98430 |
| 2022-04-21 | 13.23 | $13.39 | 191600 |
| 2022-04-20 | 13.19 | $13.47 | 110300 |
| 2022-04-19 | 13.11 | $12.99 | 269247 |
| 2022-04-18 | 13.18 | $13.03 | 156500 |
| 2022-04-14 | 13.24 | $13.12 | 134000 |
| 2022-04-13 | 13.30 | $13.07 | 318431 |
| 2022-04-12 | 13.38 | $12.92 | 319700 |
| 2022-04-11 | 13.53 | $12.99 | 151722 |
| 2022-04-08 | 13.69 | $13.50 | 139200 |
| 2022-04-07 | 13.73 | $13.56 | 131444 |
| 2022-04-06 | 13.74 | $13.36 | 117600 |
| 2022-04-05 | 13.83 | $13.74 | 155914 |
| 2022-04-04 | 13.81 | $13.74 | 102230 |
| 2022-04-01 | 13.78 | $13.67 | 92300 |
| 2022-03-31 | 13.76 | $13.46 | 106600 |
| 2022-03-30 | 13.80 | $13.75 | 504433 |
| 2022-03-29 | 13.76 | $13.75 | 1.2M |
| 2022-03-28 | 13.70 | $13.56 | 445200 |
| 2022-03-25 | 13.69 | $13.30 | 174713 |
| 2022-03-24 | 13.76 | $13.60 | 153200 |
| 2022-03-23 | 13.74 | $13.98 | 126000 |
| 2022-03-22 | 13.60 | $13.96 | 141400 |
| 2022-03-21 | 13.42 | $13.86 | 721600 |
| 2022-03-18 | 13.24 | $14.09 | 573640 |
| 2022-03-17 | 12.95 | $14.07 | 207000 |
| 2022-03-16 | 12.60 | $13.86 | 274100 |
| 2022-03-15 | 12.25 | $12.90 | 367344 |
| 2022-03-14 | 12.13 | $12.80 | 221407 |
| 2022-03-11 | 12.02 | $12.40 | 464200 |
| 2022-03-10 | 12.03 | $12.40 | 451122 |
| 2022-03-09 | 12.05 | $12.26 | 246519 |
| 2022-03-08 | 12.13 | $11.81 | 529224 |
| 2022-03-07 | 12.38 | $11.64 | 425500 |
| 2022-03-04 | 12.75 | $12.23 | 298200 |
| 2022-03-03 | 13.01 | $12.91 | 353932 |
| 2022-03-02 | 13.13 | $12.93 | 1.2M |
| 2022-03-01 | 13.28 | $12.77 | 1.2M |
| 2022-02-28 | 13.51 | $13.06 | 398600 |
| 2022-02-25 | 13.70 | $13.40 | 273900 |
| 2022-02-24 | 13.84 | $13.21 | 388000 |
| 2022-02-23 | 14.06 | $13.63 | 225341 |
| 2022-02-22 | 14.20 | $13.77 | 313200 |
| 2022-02-18 | 14.33 | $14.29 | 113600 |
| 2022-02-17 | 14.31 | $14.26 | 158300 |
| 2022-02-16 | 14.31 | $14.46 | 109500 |
| 2022-02-15 | 14.24 | $14.21 | 263012 |
| 2022-02-14 | 14.23 | $13.88 | 159000 |
| 2022-02-11 | 14.33 | $14.09 | 136800 |
| 2022-02-10 | 14.37 | $14.53 | 190200 |
| 2022-02-09 | 14.29 | $15.03 | 104805 |
| 2022-02-08 | 14.04 | $14.64 | 134200 |
| 2022-02-07 | 13.85 | $14.91 | 227547 |
| 2022-02-04 | 13.53 | $14.54 | 128800 |
| 2022-02-03 | 13.27 | $13.51 | 131200 |
| 2022-02-02 | 13.29 | $13.90 | 151731 |
| 2022-02-01 | 13.19 | $13.67 | 307636 |
| 2022-01-31 | 13.15 | $13.65 | 256011 |
| 2022-01-28 | 13.12 | $13.08 | 147200 |
| 2022-01-27 | 13.27 | $13.02 | 310848 |
| 2022-01-26 | 13.48 | $13.23 | 308900 |
| 2022-01-25 | 13.69 | $13.26 | 324443 |
| 2022-01-24 | 13.93 | $13.41 | 273421 |
| 2022-01-21 | 14.19 | $13.86 | 163100 |
| 2022-01-20 | 14.36 | $14.01 | 181325 |
| 2022-01-19 | 14.53 | $14.11 | 303102 |
| 2022-01-18 | 14.71 | $14.09 | 165508 |
| 2022-01-14 | 14.93 | $14.46 | 108049 |
| 2022-01-13 | 15.08 | $14.90 | 68600 |
| 2022-01-12 | 15.13 | $15.21 | 76000 |
| 2022-01-11 | 15.09 | $14.84 | 88200 |
| 2022-01-10 | 15.15 | $14.64 | 164532 |
| 2022-01-07 | 15.30 | $15.00 | 232438 |
| 2022-01-06 | 15.35 | $15.10 | 79448 |
| 2022-01-05 | 15.39 | $15.17 | 98000 |
| 2022-01-04 | 15.40 | $15.45 | 108645 |
| 2022-01-03 | 15.33 | $15.37 | 94222 |
| 2021-12-31 | 15.26 | $15.27 | 52100 |
| 2021-12-30 | 15.20 | $15.21 | 104135 |
| 2021-12-29 | 15.15 | $15.46 | 104900 |
| 2021-12-28 | 15.00 | $15.32 | 77700 |
| 2021-12-27 | 14.87 | $15.13 | 123000 |
| 2021-12-23 | 14.76 | $15.12 | 93038 |
| 2021-12-22 | 14.63 | $14.91 | 99800 |
| 2021-12-21 | 14.54 | $14.66 | 175400 |
| 2021-12-20 | 14.51 | $14.39 | 140800 |
| 2021-12-17 | 14.56 | $14.49 | 117900 |
| 2021-12-16 | 14.59 | $14.67 | 112200 |
| 2021-12-15 | 14.58 | $14.68 | 82500 |
| 2021-12-14 | 14.55 | $14.31 | 299702 |
| 2021-12-13 | 14.64 | $14.62 | 229000 |
| 2021-12-10 | 14.65 | $14.85 | 201000 |
| 2021-12-09 | 14.58 | $14.77 | 144700 |
| 2021-12-08 | 14.54 | $14.78 | 143526 |
| 2021-12-07 | 14.48 | $14.83 | 197900 |
| 2021-12-06 | 14.39 | $14.78 | 261500 |
| 2021-12-03 | 14.30 | $14.18 | 138500 |
| 2021-12-02 | 14.38 | $14.59 | 926000 |
| 2021-12-01 | 14.36 | $14.22 | 203600 |
| 2021-11-30 | 14.45 | $14.01 | 454639 |
| 2021-11-29 | 14.63 | $14.28 | 319600 |
| 2021-11-26 | 14.76 | $14.03 | 107337 |
| 2021-11-24 | 15.01 | $14.56 | 96900 |
| 2021-11-23 | 15.13 | $14.77 | 215607 |
| 2021-11-22 | 15.22 | $14.92 | 129400 |
| 2021-11-19 | 15.28 | $15.12 | 126500 |
| 2021-11-18 | 15.28 | $15.14 | 101000 |
| 2021-11-17 | 15.28 | $15.03 | 83743 |
| 2021-11-16 | 15.30 | $15.00 | 153747 |
| 2021-11-15 | 15.34 | $15.14 | 97200 |
| 2021-11-12 | 15.34 | $15.33 | 64238 |
| 2021-11-11 | 15.27 | $15.43 | 62330 |
| 2021-11-10 | 15.15 | $15.21 | 87200 |
| 2021-11-09 | 15.07 | $15.12 | 73406 |
| 2021-11-08 | 15.00 | $15.06 | 93023 |
| 2021-11-05 | 14.93 | $14.88 | 72100 |
| 2021-11-04 | 14.90 | $15.07 | 75400 |
| 2021-11-03 | 14.80 | $15.18 | 82413 |
| 2021-11-02 | 14.64 | $14.87 | 82548 |
| 2021-11-01 | 14.55 | $14.83 | 124902 |
| 2021-10-29 | 14.44 | $14.66 | 86600 |
| 2021-10-28 | 14.37 | $14.65 | 102514 |
| 2021-10-27 | 14.29 | $14.15 | 88943 |
| 2021-10-26 | 14.35 | $14.39 | 127116 |
| 2021-10-25 | 14.36 | $14.34 | 226100 |
| 2021-10-22 | 14.38 | $14.54 | 80600 |
| 2021-10-21 | 14.34 | $14.45 | 77800 |
| 2021-10-20 | 14.33 | $14.57 | 225610 |
| 2021-10-19 | 14.27 | $14.56 | 82504 |
| 2021-10-18 | 14.22 | $14.47 | 105311 |
| 2021-10-15 | 14.18 | $14.78 | 98900 |
| 2021-10-14 | 14.05 | $14.59 | 95524 |
| 2021-10-13 | 13.95 | $14.32 | 67300 |
| 2021-10-12 | 13.92 | $14.21 | 83800 |
| 2021-10-11 | 13.93 | $14.10 | 83800 |
| 2021-10-08 | 13.99 | $14.24 | 67500 |
| 2021-10-07 | 14.02 | $14.17 | 95904 |
| 2021-10-06 | 14.09 | $14.06 | 81300 |
| 2021-10-05 | 14.21 | $14.26 | 143334 |
| 2021-10-04 | 14.31 | $14.33 | 84800 |
| 2021-10-01 | 14.42 | $14.38 | 139400 |
| 2021-09-30 | 14.55 | $14.46 | 84921 |
| 2021-09-29 | 14.68 | $14.46 | 75618 |
| 2021-09-28 | 14.85 | $14.57 | 120017 |
| 2021-09-27 | 15.03 | $14.96 | 65800 |
| 2021-09-24 | 15.13 | $15.03 | 88000 |
| 2021-09-23 | 15.23 | $15.25 | 81300 |
| 2021-09-22 | 15.29 | $15.11 | 136800 |
| 2021-09-21 | 15.42 | $15.06 | 119700 |
| 2021-09-20 | 15.59 | $15.04 | 118600 |
| 2021-09-17 | 15.80 | $15.59 | 126200 |
| 2021-09-16 | 15.89 | $15.97 | 73302 |
| 2021-09-15 | 15.89 | $15.84 | 72111 |
| 2021-09-14 | 15.92 | $15.96 | 63812 |
| 2021-09-13 | 15.92 | $15.94 | 132400 |
| 2021-09-10 | 15.93 | $15.88 | 44300 |
| 2021-09-09 | 15.96 | $16.20 | 202700 |
| 2021-09-08 | 15.90 | $15.63 | 190900 |
| 2021-09-07 | 16.01 | $15.91 | 119400 |
| 2021-09-03 | 16.05 | $16.00 | 46200 |
| 2021-09-02 | 16.07 | $16.13 | 159024 |
| 2021-09-01 | 16.06 | $16.10 | 83124 |
| 2021-08-31 | 16.05 | $15.95 | 81500 |
| 2021-08-30 | 16.08 | $16.20 | 63300 |
| 2021-08-27 | 16.05 | $16.17 | 53100 |
| 2021-08-26 | 16.02 | $15.96 | 131647 |
| 2021-08-25 | 16.05 | $15.98 | 56200 |
| 2021-08-24 | 16.08 | $16.05 | 65631 |
| 2021-08-23 | 16.09 | $15.99 | 57746 |
| 2021-08-20 | 16.12 | $15.60 | 52120 |
| 2021-08-19 | 16.28 | $15.71 | 64800 |
| 2021-08-18 | 16.44 | $16.15 | 84328 |
| 2021-08-17 | 16.50 | $16.42 | 59017 |
| 2021-08-16 | 16.48 | $16.61 | 67945 |
| 2021-08-13 | 16.38 | $16.66 | 97000 |
| 2021-08-12 | 16.25 | $16.42 | 65100 |
| 2021-08-11 | 16.17 | $16.30 | 53110 |
| 2021-08-10 | 16.10 | $16.02 | 57733 |
| 2021-08-09 | 16.10 | $15.97 | 88800 |
| 2021-08-06 | 16.12 | $15.94 | 39028 |
| 2021-08-05 | 16.14 | $16.02 | 40000 |
| 2021-08-04 | 16.15 | $16.06 | 45325 |
| 2021-08-03 | 16.14 | $16.02 | 50300 |
| 2021-08-02 | 16.14 | $15.98 | 55800 |
| 2021-07-30 | 16.15 | $16.02 | 52500 |
| 2021-07-29 | 16.14 | $16.24 | 35019 |
| 2021-07-28 | 16.06 | $16.12 | 152243 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.84
2026-07-24
Close Price
$17.80
Vol: 246800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.88
Average
50.92
Maximum
83.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 51.84 | $17.80 | 246800 |
| 2026-07-23 | 49.08 | $17.55 | 362500 |
| 2026-07-22 | 50.28 | $17.66 | 113046 |
| 2026-07-21 | 48.31 | $17.48 | 203000 |
| 2026-07-20 | 48.72 | $17.52 | 228930 |
| 2026-07-17 | 53.56 | $17.97 | 228130 |
| 2026-07-16 | 43.91 | $17.15 | 1.5M |
| 2026-07-15 | 43.78 | $17.14 | 1.9M |
| 2026-07-14 | 40.36 | $16.89 | 971800 |
| 2026-07-13 | 40.93 | $16.95 | 451531 |
| 2026-07-10 | 44.49 | $17.31 | 352038 |
| 2026-07-09 | 42.64 | $17.17 | 303600 |
| 2026-07-08 | 43.43 | $17.25 | 2.2M |
| 2026-07-07 | 45.93 | $17.50 | 205131 |
| 2026-07-06 | 47.71 | $17.67 | 200734 |
| 2026-07-02 | 47.81 | $17.68 | 143239 |
| 2026-07-01 | 46.83 | $17.59 | 187600 |
| 2026-06-30 | 47.11 | $17.62 | 212047 |
| 2026-06-29 | 46.70 | $17.58 | 939800 |
| 2026-06-26 | 44.79 | $17.39 | 1.5M |
| 2026-06-25 | 45.61 | $17.49 | 1.0M |
| 2026-06-24 | 44.35 | $17.36 | 1.1M |
| 2026-06-23 | 39.12 | $16.85 | 971700 |
| 2026-06-22 | 43.89 | $17.47 | 899100 |
| 2026-06-18 | 47.63 | $17.89 | 728000 |
| 2026-06-17 | 45.96 | $17.73 | 1.1M |
| 2026-06-16 | 50.12 | $18.17 | 797500 |
| 2026-06-15 | 47.67 | $17.93 | 477600 |
| 2026-06-12 | 43.83 | $17.58 | 377428 |
| 2026-06-11 | 42.69 | $17.48 | 1.3M |
| 2026-06-10 | 39.55 | $17.21 | 727025 |
| 2026-06-09 | 41.64 | $17.47 | 605400 |
| 2026-06-08 | 37.27 | $17.11 | 679636 |
| 2026-06-05 | 36.78 | $17.07 | 299700 |
| 2026-06-04 | 39.78 | $17.47 | 237100 |
| 2026-06-03 | 37.85 | $17.31 | 153600 |
| 2026-06-02 | 40.39 | $17.64 | 373000 |
| 2026-06-01 | 40.04 | $17.61 | 242737 |
| 2026-05-29 | 42.14 | $17.88 | 238911 |
| 2026-05-28 | 40.49 | $17.73 | 300500 |
| 2026-05-27 | 44.24 | $18.20 | 319541 |
| 2026-05-26 | 40.33 | $17.85 | 231506 |
| 2026-05-22 | 41.04 | $17.94 | 197404 |
| 2026-05-21 | 42.52 | $18.13 | 144436 |
| 2026-05-20 | 41.89 | $18.07 | 160300 |
| 2026-05-19 | 37.90 | $17.70 | 257400 |
| 2026-05-18 | 39.72 | $17.96 | 375700 |
| 2026-05-15 | 37.64 | $17.77 | 351600 |
| 2026-05-14 | 41.19 | $18.27 | 212000 |
| 2026-05-13 | 41.64 | $18.33 | 220500 |
| 2026-05-12 | 43.51 | $18.58 | 157210 |
| 2026-05-11 | 44.27 | $18.68 | 191600 |
| 2026-05-08 | 49.23 | $19.29 | 115900 |
| 2026-05-07 | 48.42 | $19.20 | 142733 |
| 2026-05-06 | 52.30 | $19.64 | 186804 |
| 2026-05-05 | 45.30 | $18.90 | 143600 |
| 2026-05-04 | 44.25 | $18.80 | 185001 |
| 2026-05-01 | 47.36 | $19.16 | 164223 |
| 2026-04-30 | 47.26 | $19.15 | 240527 |
| 2026-04-29 | 46.32 | $19.05 | 142143 |
| 2026-04-28 | 51.50 | $19.64 | 202700 |
| 2026-04-27 | 56.26 | $20.11 | 386000 |
| 2026-04-24 | 56.10 | $20.09 | 132700 |
| 2026-04-23 | 54.64 | $19.91 | 301534 |
| 2026-04-22 | 56.42 | $20.09 | 221100 |
| 2026-04-21 | 57.40 | $20.19 | 194000 |
| 2026-04-20 | 60.41 | $20.49 | 176300 |
| 2026-04-17 | 62.06 | $20.65 | 140400 |
| 2026-04-16 | 56.73 | $19.89 | 247628 |
| 2026-04-15 | 56.20 | $19.82 | 238803 |
| 2026-04-14 | 58.06 | $20.01 | 155100 |
| 2026-04-13 | 56.84 | $19.84 | 183600 |
| 2026-04-10 | 55.17 | $19.61 | 137845 |
| 2026-04-09 | 55.62 | $19.66 | 269000 |
| 2026-04-08 | 54.86 | $19.55 | 242900 |
| 2026-04-07 | 44.94 | $18.33 | 246000 |
| 2026-04-06 | 46.20 | $18.49 | 230300 |
| 2026-04-02 | 46.20 | $18.49 | 414048 |
| 2026-04-01 | 43.98 | $18.24 | 249841 |
| 2026-03-31 | 41.30 | $17.95 | 241513 |
| 2026-03-30 | 34.88 | $17.32 | 382139 |
| 2026-03-27 | 34.67 | $17.30 | 302446 |
| 2026-03-26 | 36.09 | $17.55 | 279800 |
| 2026-03-25 | 38.61 | $17.97 | 294529 |
| 2026-03-24 | 34.36 | $17.56 | 309700 |
| 2026-03-23 | 34.80 | $17.64 | 372000 |
| 2026-03-20 | 27.28 | $16.97 | 293500 |
| 2026-03-19 | 29.09 | $17.35 | 218500 |
| 2026-03-18 | 32.48 | $17.98 | 177809 |
| 2026-03-17 | 35.95 | $18.53 | 216400 |
| 2026-03-16 | 34.38 | $18.40 | 542324 |
| 2026-03-13 | 29.43 | $18.01 | 330200 |
| 2026-03-12 | 33.42 | $18.66 | 235308 |
| 2026-03-11 | 36.77 | $19.12 | 270500 |
| 2026-03-10 | 36.77 | $19.12 | 269209 |
| 2026-03-09 | 38.44 | $19.34 | 213004 |
| 2026-03-06 | 40.83 | $19.64 | 290425 |
| 2026-03-05 | 42.25 | $19.81 | 147400 |
| 2026-03-04 | 48.13 | $20.44 | 219500 |
| 2026-03-03 | 49.69 | $20.59 | 206338 |
| 2026-03-02 | 53.32 | $20.92 | 107600 |
| 2026-02-27 | 57.03 | $21.23 | 183500 |
| 2026-02-26 | 56.09 | $21.13 | 164200 |
| 2026-02-25 | 54.97 | $21.01 | 145300 |
| 2026-02-24 | 58.89 | $21.34 | 170000 |
| 2026-02-23 | 55.61 | $20.98 | 129534 |
| 2026-02-20 | 57.55 | $21.14 | 179400 |
| 2026-02-19 | 54.13 | $20.78 | 266200 |
| 2026-02-18 | 53.64 | $20.73 | 1.0M |
| 2026-02-17 | 57.01 | $21.02 | 296400 |
| 2026-02-13 | 60.77 | $21.32 | 182500 |
| 2026-02-12 | 61.93 | $21.41 | 173729 |
| 2026-02-11 | 67.67 | $21.83 | 151400 |
| 2026-02-10 | 67.60 | $21.82 | 162300 |
| 2026-02-09 | 69.26 | $21.94 | 522805 |
| 2026-02-06 | 69.26 | $21.94 | 213200 |
| 2026-02-05 | 65.50 | $21.35 | 160719 |
| 2026-02-04 | 63.94 | $21.13 | 148124 |
| 2026-02-03 | 60.89 | $20.73 | 126300 |
| 2026-02-02 | 57.37 | $20.32 | 119403 |
| 2026-01-30 | 55.90 | $20.16 | 134200 |
| 2026-01-29 | 60.89 | $20.56 | 126800 |
| 2026-01-28 | 57.56 | $20.19 | 125335 |
| 2026-01-27 | 61.88 | $20.51 | 150700 |
| 2026-01-26 | 58.35 | $20.13 | 125900 |
| 2026-01-23 | 62.25 | $20.40 | 205700 |
| 2026-01-22 | 60.96 | $20.26 | 149600 |
| 2026-01-21 | 59.18 | $20.07 | 668303 |
| 2026-01-20 | 55.17 | $19.68 | 226500 |
| 2026-01-16 | 65.31 | $20.33 | 412414 |
| 2026-01-15 | 60.54 | $19.88 | 162600 |
| 2026-01-14 | 55.07 | $19.46 | 202200 |
| 2026-01-13 | 55.95 | $19.51 | 249419 |
| 2026-01-12 | 63.66 | $19.91 | 129923 |
| 2026-01-09 | 62.30 | $19.80 | 144400 |
| 2026-01-08 | 57.03 | $19.42 | 132000 |
| 2026-01-07 | 60.19 | $19.57 | 208200 |
| 2026-01-06 | 56.53 | $19.33 | 953835 |
| 2026-01-05 | 56.74 | $19.34 | 105915 |
| 2026-01-02 | 55.19 | $19.24 | 182900 |
| 2025-12-31 | 56.54 | $19.31 | 86316 |
| 2025-12-30 | 58.28 | $19.40 | 85900 |
| 2025-12-29 | 58.47 | $19.41 | 81132 |
| 2025-12-26 | 59.20 | $19.45 | 113600 |
| 2025-12-24 | 57.82 | $19.34 | 82103 |
| 2025-12-23 | 57.57 | $19.32 | 147300 |
| 2025-12-22 | 56.22 | $19.21 | 178243 |
| 2025-12-19 | 55.49 | $19.15 | 188400 |
| 2025-12-18 | 54.15 | $19.04 | 179200 |
| 2025-12-17 | 51.11 | $18.80 | 238700 |
| 2025-12-16 | 58.31 | $19.27 | 155209 |
| 2025-12-15 | 58.81 | $19.30 | 211329 |
| 2025-12-12 | 58.12 | $19.24 | 111112 |
| 2025-12-11 | 60.02 | $19.36 | 231100 |
| 2025-12-10 | 56.54 | $19.05 | 205204 |
| 2025-12-09 | 53.44 | $18.80 | 150000 |
| 2025-12-08 | 56.18 | $18.98 | 140532 |
| 2025-12-05 | 58.90 | $19.15 | 118239 |
| 2025-12-04 | 57.40 | $19.02 | 128018 |
| 2025-12-03 | 56.83 | $18.97 | 109706 |
| 2025-12-02 | 54.37 | $18.76 | 111842 |
| 2025-12-01 | 55.23 | $18.82 | 246500 |
| 2025-11-28 | 57.66 | $18.99 | 100514 |
| 2025-11-26 | 55.00 | $18.75 | 108022 |
| 2025-11-25 | 53.62 | $18.63 | 197244 |
| 2025-11-24 | 51.00 | $18.41 | 126900 |
| 2025-11-21 | 49.01 | $18.25 | 208300 |
| 2025-11-20 | 43.11 | $17.82 | 173600 |
| 2025-11-19 | 46.43 | $18.10 | 190000 |
| 2025-11-18 | 46.29 | $18.09 | 134300 |
| 2025-11-17 | 50.17 | $18.40 | 122900 |
| 2025-11-14 | 55.27 | $18.76 | 302938 |
| 2025-11-13 | 57.11 | $18.88 | 145903 |
| 2025-11-12 | 60.96 | $19.12 | 113928 |
| 2025-11-11 | 58.88 | $18.93 | 146200 |
| 2025-11-10 | 54.22 | $18.55 | 114706 |
| 2025-11-07 | 58.89 | $18.83 | 100000 |
| 2025-11-06 | 57.14 | $18.69 | 158800 |
| 2025-11-05 | 55.86 | $18.59 | 319732 |
| 2025-11-04 | 54.97 | $18.52 | 136300 |
| 2025-11-03 | 61.55 | $18.91 | 124103 |
| 2025-10-31 | 60.51 | $18.82 | 131400 |
| 2025-10-30 | 63.40 | $18.98 | 101229 |
| 2025-10-29 | 67.00 | $19.17 | 153500 |
| 2025-10-28 | 69.36 | $19.29 | 88424 |
| 2025-10-27 | 69.75 | $19.31 | 115508 |
| 2025-10-24 | 69.01 | $19.22 | 144630 |
| 2025-10-23 | 69.55 | $19.25 | 91200 |
| 2025-10-22 | 67.87 | $19.04 | 127526 |
| 2025-10-21 | 69.97 | $19.16 | 584847 |
| 2025-10-20 | 60.64 | $18.19 | 81400 |
| 2025-10-17 | 60.16 | $18.15 | 134122 |
| 2025-10-16 | 60.16 | $18.15 | 130512 |
| 2025-10-15 | 55.03 | $17.74 | 96808 |
| 2025-10-14 | 49.80 | $17.39 | 102500 |
| 2025-10-13 | 50.28 | $17.42 | 107200 |
| 2025-10-10 | 47.91 | $17.27 | 197600 |
| 2025-10-09 | 49.86 | $17.40 | 209700 |
| 2025-10-08 | 52.86 | $17.59 | 115800 |
| 2025-10-07 | 52.28 | $17.55 | 74712 |
| 2025-10-06 | 53.84 | $17.65 | 78124 |
| 2025-10-03 | 54.61 | $17.70 | 100341 |
| 2025-10-02 | 51.86 | $17.49 | 94547 |
| 2025-10-01 | 48.01 | $17.22 | 196300 |
| 2025-09-30 | 49.54 | $17.33 | 160400 |
| 2025-09-29 | 46.75 | $17.14 | 130700 |
| 2025-09-26 | 46.15 | $17.10 | 194900 |
| 2025-09-25 | 41.83 | $16.82 | 134600 |
| 2025-09-24 | 44.63 | $17.05 | 107319 |
| 2025-09-23 | 50.80 | $17.49 | 198900 |
| 2025-09-22 | 49.29 | $17.39 | 163447 |
| 2025-09-19 | 50.32 | $17.46 | 227326 |
| 2025-09-18 | 52.87 | $17.63 | 95142 |
| 2025-09-17 | 57.78 | $17.93 | 111907 |
| 2025-09-16 | 60.82 | $18.10 | 90835 |
| 2025-09-15 | 65.03 | $18.32 | 158400 |
| 2025-09-12 | 63.51 | $18.18 | 111922 |
| 2025-09-11 | 65.25 | $18.27 | 198800 |
| 2025-09-10 | 63.89 | $18.14 | 100936 |
| 2025-09-09 | 63.26 | $18.08 | 92900 |
| 2025-09-08 | 67.35 | $18.30 | 96148 |
| 2025-09-05 | 66.31 | $18.19 | 145042 |
| 2025-09-04 | 61.10 | $17.70 | 81002 |
| 2025-09-03 | 57.67 | $17.43 | 129219 |
| 2025-09-02 | 56.46 | $17.34 | 116900 |
| 2025-08-29 | 61.29 | $17.60 | 118703 |
| 2025-08-28 | 62.46 | $17.66 | 102700 |
| 2025-08-27 | 60.67 | $17.51 | 106800 |
| 2025-08-26 | 61.60 | $17.56 | 84200 |
| 2025-08-25 | 60.45 | $17.46 | 276648 |
| 2025-08-22 | 68.42 | $17.87 | 197112 |
| 2025-08-21 | 63.13 | $17.40 | 114341 |
| 2025-08-20 | 66.04 | $17.53 | 171316 |
| 2025-08-19 | 67.17 | $17.58 | 177133 |
| 2025-08-18 | 64.64 | $17.36 | 337700 |
| 2025-08-15 | 64.64 | $17.36 | 90223 |
| 2025-08-14 | 64.64 | $17.36 | 110300 |
| 2025-08-13 | 63.54 | $17.26 | 127339 |
| 2025-08-12 | 63.73 | $17.27 | 113537 |
| 2025-08-11 | 59.27 | $16.88 | 196447 |
| 2025-08-08 | 63.86 | $17.12 | 317200 |
| 2025-08-07 | 63.18 | $17.06 | 194400 |
| 2025-08-06 | 58.51 | $16.68 | 370100 |
| 2025-08-05 | 57.56 | $16.61 | 275605 |
| 2025-08-04 | 57.43 | $16.60 | 435500 |
| 2025-08-01 | 55.61 | $16.46 | 131100 |
| 2025-07-31 | 55.61 | $16.46 | 212200 |
| 2025-07-30 | 57.35 | $16.57 | 191400 |
| 2025-07-29 | 60.64 | $16.77 | 111600 |
| 2025-07-28 | 60.53 | $16.76 | 87809 |
| 2025-07-25 | 65.27 | $17.04 | 166413 |
| 2025-07-24 | 63.83 | $16.89 | 97300 |
| 2025-07-23 | 66.27 | $17.03 | 603922 |
| 2025-07-22 | 61.70 | $16.57 | 167900 |
| 2025-07-21 | 61.48 | $16.55 | 174123 |
| 2025-07-18 | 60.21 | $16.43 | 215700 |
| 2025-07-17 | 59.79 | $16.39 | 122143 |
| 2025-07-16 | 48.84 | $15.54 | 119000 |
| 2025-07-15 | 48.37 | $15.51 | 98025 |
| 2025-07-14 | 50.58 | $15.66 | 115013 |
| 2025-07-11 | 52.88 | $15.81 | 86413 |
| 2025-07-10 | 57.34 | $16.08 | 146717 |
| 2025-07-09 | 53.47 | $15.80 | 197532 |
| 2025-07-08 | 52.45 | $15.73 | 108213 |
| 2025-07-07 | 49.76 | $15.55 | 166100 |
| 2025-07-03 | 49.60 | $15.54 | 127536 |
| 2025-07-02 | 51.21 | $15.65 | 158122 |
| 2025-07-01 | 50.09 | $15.57 | 154041 |
| 2025-06-30 | 49.82 | $15.55 | 167413 |
| 2025-06-27 | 51.70 | $15.69 | 270502 |
| 2025-06-26 | 46.50 | $15.31 | 124800 |
| 2025-06-25 | 47.39 | $15.38 | 232743 |
| 2025-06-24 | 48.14 | $15.44 | 117645 |
| 2025-06-23 | 42.18 | $15.03 | 154936 |
| 2025-06-20 | 44.18 | $15.20 | 162500 |
| 2025-06-18 | 46.52 | $15.39 | 135700 |
| 2025-06-17 | 49.13 | $15.59 | 180405 |
| 2025-06-16 | 54.66 | $15.97 | 278200 |
| 2025-06-13 | 53.08 | $15.85 | 115500 |
| 2025-06-12 | 57.03 | $16.10 | 337700 |
| 2025-06-11 | 56.28 | $16.04 | 97323 |
| 2025-06-10 | 57.70 | $16.13 | 220500 |
| 2025-06-09 | 56.43 | $16.02 | 235713 |
| 2025-06-06 | 57.93 | $16.12 | 437224 |
| 2025-06-05 | 58.68 | $16.17 | 264143 |
| 2025-06-04 | 55.41 | $15.87 | 166700 |
| 2025-06-03 | 51.27 | $15.53 | 177922 |
| 2025-06-02 | 54.23 | $15.74 | 717125 |
| 2025-05-30 | 55.38 | $15.82 | 1.9M |
| 2025-05-29 | 55.52 | $15.83 | 156625 |
| 2025-05-28 | 53.85 | $15.68 | 225200 |
| 2025-05-27 | 57.11 | $15.92 | 1.4M |
| 2025-05-23 | 55.18 | $15.74 | 936313 |
| 2025-05-22 | 54.20 | $15.65 | 210000 |
| 2025-05-21 | 57.66 | $15.91 | 137000 |
| 2025-05-20 | 61.24 | $16.16 | 167006 |
| 2025-05-19 | 60.77 | $16.11 | 349800 |
| 2025-05-16 | 59.49 | $15.97 | 89226 |
| 2025-05-15 | 58.94 | $15.91 | 195900 |
| 2025-05-14 | 57.30 | $15.73 | 102600 |
| 2025-05-13 | 60.50 | $15.98 | 129334 |
| 2025-05-12 | 58.75 | $15.78 | 261940 |
| 2025-05-09 | 55.27 | $15.41 | 147400 |
| 2025-05-08 | 56.49 | $15.51 | 135100 |
| 2025-05-07 | 56.12 | $15.47 | 117000 |
| 2025-05-06 | 55.22 | $15.37 | 76900 |
| 2025-05-05 | 61.06 | $15.86 | 170004 |
| 2025-05-02 | 57.77 | $15.48 | 120700 |
| 2025-05-01 | 52.44 | $14.95 | 157400 |
| 2025-04-30 | 53.04 | $15.00 | 140800 |
| 2025-04-29 | 52.42 | $14.94 | 129926 |
| 2025-04-28 | 54.24 | $15.10 | 141500 |
| 2025-04-25 | 53.47 | $15.02 | 143300 |
| 2025-04-24 | 52.43 | $14.91 | 166500 |
| 2025-04-23 | 48.88 | $14.55 | 268900 |
| 2025-04-22 | 47.00 | $14.37 | 229023 |
| 2025-04-21 | 44.97 | $14.18 | 162000 |
| 2025-04-17 | 46.95 | $14.40 | 240100 |
| 2025-04-16 | 45.18 | $14.23 | 232718 |
| 2025-04-15 | 45.52 | $14.27 | 241100 |
| 2025-04-14 | 43.92 | $14.11 | 360024 |
| 2025-04-11 | 44.70 | $14.21 | 449500 |
| 2025-04-10 | 40.38 | $13.78 | 337229 |
| 2025-04-09 | 43.37 | $14.18 | 795002 |
| 2025-04-08 | 26.88 | $12.90 | 714549 |
| 2025-04-07 | 27.35 | $12.98 | 602537 |
| 2025-04-04 | 30.26 | $13.44 | 296700 |
| 2025-04-03 | 37.41 | $14.31 | 291012 |
| 2025-04-02 | 44.67 | $14.94 | 446423 |
| 2025-04-01 | 43.00 | $14.84 | 309300 |
| 2025-03-31 | 44.80 | $14.98 | 291739 |
| 2025-03-28 | 44.00 | $14.93 | 119120 |
| 2025-03-27 | 42.27 | $14.82 | 213000 |
| 2025-03-26 | 41.33 | $14.76 | 122700 |
| 2025-03-25 | 44.80 | $15.06 | 95441 |
| 2025-03-24 | 44.92 | $15.07 | 107300 |
| 2025-03-21 | 44.64 | $15.05 | 142100 |
| 2025-03-20 | 45.74 | $15.15 | 117416 |
| 2025-03-19 | 49.60 | $15.48 | 94441 |
| 2025-03-18 | 48.47 | $15.39 | 82206 |
| 2025-03-17 | 48.35 | $15.38 | 92830 |
| 2025-03-14 | 52.09 | $15.70 | 86000 |
| 2025-03-13 | 51.98 | $15.69 | 75700 |
| 2025-03-12 | 55.50 | $15.98 | 231046 |
| 2025-03-11 | 59.03 | $16.25 | 217237 |
| 2025-03-10 | 61.08 | $16.40 | 129700 |
| 2025-03-07 | 67.80 | $16.85 | 120711 |
| 2025-03-06 | 63.95 | $16.39 | 230000 |
| 2025-03-05 | 62.47 | $16.23 | 90919 |
| 2025-03-04 | 52.48 | $15.37 | 94000 |
| 2025-03-03 | 54.24 | $15.48 | 224600 |
| 2025-02-28 | 51.43 | $15.28 | 124917 |
| 2025-02-27 | 51.01 | $15.25 | 134300 |
| 2025-02-26 | 56.87 | $15.62 | 111900 |
| 2025-02-25 | 55.96 | $15.55 | 105200 |
| 2025-02-24 | 52.57 | $15.30 | 88400 |
| 2025-02-21 | 52.72 | $15.31 | 92900 |
| 2025-02-20 | 54.23 | $15.41 | 68134 |
| 2025-02-19 | 49.25 | $15.05 | 90445 |
| 2025-02-18 | 56.57 | $15.50 | 74322 |
| 2025-02-14 | 54.72 | $15.37 | 78800 |
| 2025-02-13 | 53.57 | $15.29 | 69000 |
| 2025-02-12 | 51.66 | $15.16 | 80900 |
| 2025-02-11 | 53.92 | $15.30 | 90000 |
| 2025-02-10 | 48.41 | $14.94 | 103931 |
| 2025-02-07 | 46.73 | $14.84 | 126520 |
| 2025-02-06 | 52.41 | $15.19 | 79030 |
| 2025-02-05 | 51.28 | $15.12 | 75900 |
| 2025-02-04 | 51.45 | $15.13 | 91821 |
| 2025-02-03 | 46.54 | $14.83 | 102900 |
| 2025-01-31 | 53.97 | $15.26 | 119718 |
| 2025-01-30 | 56.35 | $15.38 | 136532 |
| 2025-01-29 | 53.59 | $15.21 | 92925 |
| 2025-01-28 | 54.95 | $15.28 | 80600 |
| 2025-01-27 | 55.91 | $15.33 | 90800 |
| 2025-01-24 | 56.86 | $15.38 | 173835 |
| 2025-01-23 | 55.13 | $15.26 | 89806 |
| 2025-01-22 | 54.55 | $15.22 | 129809 |
| 2025-01-21 | 55.23 | $15.26 | 154100 |
| 2025-01-17 | 49.27 | $14.86 | 116900 |
| 2025-01-16 | 46.21 | $14.68 | 120800 |
| 2025-01-15 | 43.51 | $14.53 | 141600 |
| 2025-01-14 | 32.59 | $14.02 | 283528 |
| 2025-01-13 | 32.82 | $14.04 | 210340 |
| 2025-01-10 | 35.38 | $14.25 | 208340 |
| 2025-01-08 | 37.93 | $14.44 | 134023 |
| 2025-01-07 | 38.76 | $14.50 | 246800 |
| 2025-01-06 | 45.05 | $14.90 | 175700 |
| 2025-01-03 | 39.45 | $14.66 | 187800 |
| 2025-01-02 | 37.43 | $14.58 | 107147 |
| 2024-12-31 | 38.50 | $14.65 | 119900 |
| 2024-12-30 | 40.21 | $14.76 | 123300 |
| 2024-12-27 | 41.49 | $14.84 | 81600 |
| 2024-12-26 | 41.80 | $14.86 | 128300 |
| 2024-12-24 | 39.85 | $14.77 | 103000 |
| 2024-12-23 | 40.57 | $14.82 | 196900 |
| 2024-12-20 | 38.03 | $14.70 | 235400 |
| 2024-12-19 | 38.03 | $14.70 | 166500 |
| 2024-12-18 | 43.64 | $15.10 | 136200 |
| 2024-12-17 | 48.21 | $15.37 | 144800 |
| 2024-12-16 | 51.84 | $15.56 | 148700 |
| 2024-12-13 | 50.72 | $15.50 | 88903 |
| 2024-12-12 | 51.67 | $15.55 | 82825 |
| 2024-12-11 | 52.79 | $15.61 | 78749 |
| 2024-12-10 | 49.68 | $15.43 | 124803 |
| 2024-12-09 | 54.20 | $15.67 | 83917 |
| 2024-12-06 | 56.65 | $15.79 | 70437 |
| 2024-12-05 | 56.49 | $15.78 | 90800 |
| 2024-12-04 | 56.04 | $15.75 | 87330 |
| 2024-12-03 | 52.13 | $15.50 | 107533 |
| 2024-12-02 | 49.74 | $15.36 | 115400 |
| 2024-11-29 | 49.57 | $15.35 | 72500 |
| 2024-11-27 | 41.47 | $14.92 | 91900 |
| 2024-11-26 | 38.86 | $14.80 | 110900 |
| 2024-11-25 | 41.34 | $14.97 | 129100 |
| 2024-11-22 | 41.79 | $15.00 | 80916 |
| 2024-11-21 | 36.58 | $14.76 | 123700 |
| 2024-11-20 | 37.11 | $14.80 | 93800 |
| 2024-11-19 | 37.36 | $14.82 | 107800 |
| 2024-11-18 | 36.74 | $14.79 | 140600 |
| 2024-11-15 | 35.74 | $14.74 | 225114 |
| 2024-11-14 | 37.79 | $14.92 | 96600 |
| 2024-11-13 | 35.65 | $14.81 | 327300 |
| 2024-11-12 | 36.63 | $14.90 | 79042 |
| 2024-11-11 | 45.01 | $15.54 | 79800 |
| 2024-11-08 | 42.68 | $15.42 | 80700 |
| 2024-11-07 | 48.19 | $15.76 | 66700 |
| 2024-11-06 | 41.90 | $15.46 | 94600 |
| 2024-11-05 | 47.99 | $15.79 | 59600 |
| 2024-11-04 | 45.24 | $15.67 | 109900 |
| 2024-11-01 | 41.57 | $15.52 | 64823 |
| 2024-10-31 | 42.65 | $15.58 | 123900 |
| 2024-10-30 | 43.74 | $15.64 | 208500 |
| 2024-10-29 | 46.55 | $15.79 | 110635 |
| 2024-10-28 | 50.46 | $15.98 | 76835 |
| 2024-10-25 | 43.05 | $15.67 | 49200 |
| 2024-10-24 | 43.45 | $15.69 | 56900 |
| 2024-10-23 | 41.92 | $15.63 | 63300 |
| 2024-10-22 | 48.10 | $15.93 | 62100 |
| 2024-10-21 | 49.02 | $15.97 | 45331 |
| 2024-10-18 | 52.08 | $16.10 | 45241 |
| 2024-10-17 | 51.64 | $16.08 | 74300 |
| 2024-10-16 | 51.64 | $16.08 | 49640 |
| 2024-10-15 | 52.07 | $16.10 | 39803 |
| 2024-10-14 | 53.79 | $16.18 | 50038 |
| 2024-10-11 | 52.30 | $16.10 | 63300 |
| 2024-10-10 | 50.79 | $16.02 | 47715 |
| 2024-10-09 | 53.82 | $16.17 | 84800 |
| 2024-10-08 | 53.29 | $16.14 | 115800 |
| 2024-10-07 | 53.48 | $16.15 | 227332 |
| 2024-10-04 | 55.01 | $16.23 | 57500 |
| 2024-10-03 | 58.16 | $16.39 | 40700 |
| 2024-10-02 | 63.32 | $16.63 | 49000 |
| 2024-10-01 | 62.93 | $16.60 | 48505 |
| 2024-09-30 | 67.74 | $16.81 | 44200 |
| 2024-09-27 | 67.74 | $16.81 | 45103 |
| 2024-09-26 | 72.49 | $17.01 | 147013 |
| 2024-09-25 | 70.21 | $16.78 | 118900 |
| 2024-09-24 | 70.10 | $16.77 | 55200 |
| 2024-09-23 | 69.09 | $16.67 | 46200 |
| 2024-09-20 | 67.85 | $16.55 | 56200 |
| 2024-09-19 | 68.73 | $16.59 | 63000 |
| 2024-09-18 | 64.37 | $16.19 | 144400 |
| 2024-09-17 | 67.26 | $16.32 | 79915 |
| 2024-09-16 | 65.21 | $16.14 | 69937 |
| 2024-09-13 | 63.13 | $15.97 | 131612 |
| 2024-09-12 | 60.22 | $15.75 | 118907 |
| 2024-09-11 | 56.17 | $15.48 | 69225 |
| 2024-09-10 | 55.37 | $15.43 | 119330 |
| 2024-09-09 | 57.36 | $15.53 | 105400 |
| 2024-09-06 | 56.47 | $15.47 | 119300 |
| 2024-09-05 | 61.33 | $15.71 | 133947 |
| 2024-09-04 | 65.57 | $15.90 | 59918 |
| 2024-09-03 | 67.68 | $15.99 | 38944 |
| 2024-08-30 | 69.57 | $16.07 | 87543 |
| 2024-08-29 | 68.64 | $15.98 | 285100 |
| 2024-08-28 | 66.46 | $15.78 | 50100 |
| 2024-08-27 | 65.55 | $15.70 | 40902 |
| 2024-08-26 | 64.87 | $15.64 | 48710 |
| 2024-08-23 | 65.08 | $15.65 | 61600 |
| 2024-08-22 | 61.02 | $15.30 | 62600 |
| 2024-08-21 | 61.22 | $15.31 | 196239 |
| 2024-08-20 | 59.89 | $15.20 | 53400 |
| 2024-08-19 | 59.29 | $15.15 | 78800 |
| 2024-08-16 | 55.50 | $14.85 | 105808 |
| 2024-08-15 | 53.86 | $14.73 | 79929 |
| 2024-08-14 | 55.31 | $14.82 | 45000 |
| 2024-08-13 | 53.73 | $14.70 | 153008 |
| 2024-08-12 | 50.26 | $14.45 | 76833 |
| 2024-08-09 | 51.14 | $14.51 | 72800 |
| 2024-08-08 | 49.61 | $14.40 | 197929 |
| 2024-08-07 | 45.97 | $14.15 | 234032 |
| 2024-08-06 | 44.91 | $14.08 | 186700 |
| 2024-08-05 | 45.51 | $14.13 | 124045 |
| 2024-08-02 | 46.83 | $14.24 | 83400 |
| 2024-08-01 | 50.64 | $14.54 | 58747 |
| 2024-07-31 | 61.00 | $15.20 | 92200 |
| 2024-07-30 | 57.09 | $14.89 | 72600 |
| 2024-07-29 | 53.66 | $14.65 | 100300 |
| 2024-07-26 | 54.70 | $14.71 | 60713 |
| 2024-07-25 | 49.27 | $14.36 | 146800 |
| 2024-07-24 | 52.15 | $14.53 | 86600 |
| 2024-07-23 | 55.42 | $14.71 | 70713 |
| 2024-07-22 | 57.11 | $14.80 | 79603 |
| 2024-07-19 | 55.53 | $14.69 | 45700 |
| 2024-07-18 | 57.74 | $14.81 | 63130 |
| 2024-07-17 | 55.94 | $14.68 | 79810 |
| 2024-07-16 | 56.64 | $14.72 | 45039 |
| 2024-07-15 | 53.73 | $14.51 | 84327 |
| 2024-07-12 | 57.39 | $14.72 | 83400 |
| 2024-07-11 | 52.40 | $14.38 | 87800 |
| 2024-07-10 | 47.02 | $14.07 | 65528 |
| 2024-07-09 | 46.27 | $14.03 | 69100 |
| 2024-07-08 | 47.71 | $14.12 | 68000 |
| 2024-07-05 | 48.02 | $14.14 | 90700 |
| 2024-07-03 | 51.05 | $14.33 | 53636 |
| 2024-07-02 | 45.55 | $14.01 | 135021 |
| 2024-07-01 | 46.96 | $14.10 | 110900 |
| 2024-06-28 | 46.44 | $14.07 | 89200 |
| 2024-06-27 | 44.16 | $13.94 | 84200 |
| 2024-06-26 | 42.19 | $13.83 | 78706 |
| 2024-06-25 | 44.36 | $13.99 | 79547 |
| 2024-06-24 | 45.32 | $14.06 | 305300 |
| 2024-06-21 | 43.14 | $13.93 | 96901 |
| 2024-06-20 | 44.57 | $14.04 | 350740 |
| 2024-06-18 | 47.87 | $14.28 | 562600 |
| 2024-06-17 | 49.46 | $14.39 | 92800 |
| 2024-06-14 | 48.12 | $14.30 | 100700 |
| 2024-06-13 | 55.42 | $14.77 | 107500 |
| 2024-06-12 | 62.95 | $15.16 | 74324 |
| 2024-06-11 | 56.80 | $14.73 | 98826 |
| 2024-06-10 | 55.99 | $14.68 | 89604 |
| 2024-06-07 | 54.54 | $14.59 | 70042 |
| 2024-06-06 | 57.34 | $14.73 | 119115 |
| 2024-06-05 | 57.04 | $14.71 | 444200 |
| 2024-06-04 | 54.46 | $14.54 | 81300 |
| 2024-06-03 | 57.34 | $14.69 | 61247 |
| 2024-05-31 | 56.32 | $14.62 | 84700 |
| 2024-05-30 | 53.11 | $14.41 | 70600 |
| 2024-05-29 | 50.82 | $14.27 | 56408 |
| 2024-05-28 | 56.22 | $14.56 | 69800 |
| 2024-05-24 | 57.63 | $14.63 | 64505 |
| 2024-05-23 | 54.71 | $14.44 | 67300 |
| 2024-05-22 | 54.71 | $14.44 | 76800 |
| 2024-05-21 | 54.89 | $14.45 | 58045 |
| 2024-05-20 | 55.06 | $14.46 | 60900 |
| 2024-05-17 | 53.83 | $14.37 | 94511 |
| 2024-05-16 | 56.27 | $14.52 | 88112 |
| 2024-05-15 | 61.01 | $14.79 | 55900 |
| 2024-05-14 | 57.07 | $14.48 | 115700 |
| 2024-05-13 | 56.67 | $14.45 | 78502 |
| 2024-05-10 | 57.35 | $14.49 | 70200 |
| 2024-05-09 | 52.15 | $14.11 | 230700 |
| 2024-05-08 | 50.02 | $13.97 | 551600 |
| 2024-05-07 | 50.32 | $13.99 | 170032 |
| 2024-05-06 | 47.76 | $13.82 | 107000 |
| 2024-05-03 | 46.52 | $13.74 | 91900 |
| 2024-05-02 | 42.83 | $13.51 | 121011 |
| 2024-05-01 | 37.87 | $13.23 | 76500 |
| 2024-04-30 | 37.50 | $13.21 | 84200 |
| 2024-04-29 | 42.53 | $13.63 | 167200 |
| 2024-04-26 | 42.66 | $13.64 | 611300 |
| 2024-04-25 | 39.51 | $13.46 | 305400 |
| 2024-04-24 | 43.00 | $13.74 | 82400 |
| 2024-04-23 | 53.17 | $14.38 | 155112 |
| 2024-04-22 | 46.18 | $14.01 | 71100 |
| 2024-04-19 | 43.12 | $13.87 | 74445 |
| 2024-04-18 | 41.54 | $13.80 | 77612 |
| 2024-04-17 | 44.20 | $13.96 | 72728 |
| 2024-04-16 | 44.37 | $13.97 | 95747 |
| 2024-04-15 | 45.87 | $14.06 | 114200 |
| 2024-04-12 | 43.45 | $13.94 | 121529 |
| 2024-04-11 | 50.61 | $14.34 | 86639 |
| 2024-04-10 | 47.96 | $14.21 | 74100 |
| 2024-04-09 | 50.95 | $14.36 | 66900 |
| 2024-04-08 | 51.98 | $14.41 | 54700 |
| 2024-04-05 | 50.66 | $14.34 | 215833 |
| 2024-04-04 | 50.66 | $14.34 | 119535 |
| 2024-04-03 | 50.30 | $14.32 | 59811 |
| 2024-04-02 | 47.64 | $14.17 | 55300 |
| 2024-04-01 | 48.63 | $14.23 | 78500 |
| 2024-03-28 | 50.81 | $14.36 | 110200 |
| 2024-03-27 | 54.36 | $14.56 | 102717 |
| 2024-03-26 | 58.03 | $14.75 | 87533 |
| 2024-03-25 | 56.41 | $14.64 | 140532 |
| 2024-03-22 | 59.38 | $14.79 | 89600 |
| 2024-03-21 | 62.28 | $14.93 | 79500 |
| 2024-03-20 | 62.15 | $14.92 | 66500 |
| 2024-03-19 | 57.44 | $14.57 | 75000 |
| 2024-03-18 | 53.52 | $14.32 | 101800 |
| 2024-03-15 | 64.61 | $14.81 | 79017 |
| 2024-03-14 | 64.03 | $14.77 | 66500 |
| 2024-03-13 | 69.71 | $14.98 | 340800 |
| 2024-03-12 | 69.34 | $14.95 | 100693 |
| 2024-03-11 | 65.48 | $14.66 | 116100 |
| 2024-03-08 | 67.42 | $14.73 | 62013 |
| 2024-03-07 | 64.25 | $14.51 | 75700 |
| 2024-03-06 | 61.32 | $14.33 | 120700 |
| 2024-03-05 | 59.02 | $14.20 | 58810 |
| 2024-03-04 | 58.84 | $14.19 | 55436 |
| 2024-03-01 | 60.86 | $14.27 | 63123 |
| 2024-02-29 | 59.54 | $14.19 | 55900 |
| 2024-02-28 | 59.21 | $14.17 | 49900 |
| 2024-02-27 | 59.06 | $14.16 | 67728 |
| 2024-02-26 | 59.49 | $14.18 | 47000 |
| 2024-02-23 | 60.99 | $14.25 | 50800 |
| 2024-02-22 | 60.17 | $14.19 | 67110 |
| 2024-02-21 | 58.38 | $14.06 | 98000 |
| 2024-02-20 | 59.16 | $14.10 | 139600 |
| 2024-02-16 | 52.39 | $13.65 | 63500 |
| 2024-02-15 | 53.71 | $13.72 | 103100 |
| 2024-02-14 | 49.39 | $13.47 | 89802 |
| 2024-02-13 | 45.54 | $13.27 | 120000 |
| 2024-02-12 | 53.70 | $13.69 | 68400 |
| 2024-02-09 | 51.12 | $13.56 | 85300 |
| 2024-02-08 | 51.97 | $13.60 | 58808 |
| 2024-02-07 | 51.78 | $13.59 | 80145 |
| 2024-02-06 | 52.57 | $13.63 | 71900 |
| 2024-02-05 | 49.27 | $13.45 | 130532 |
| 2024-02-02 | 53.38 | $13.66 | 50700 |
| 2024-02-01 | 57.05 | $13.83 | 71514 |
| 2024-01-31 | 54.43 | $13.68 | 86000 |
| 2024-01-30 | 56.39 | $13.77 | 89000 |
| 2024-01-29 | 55.02 | $13.69 | 83100 |
| 2024-01-26 | 53.64 | $13.61 | 59200 |
| 2024-01-25 | 55.46 | $13.70 | 83500 |
| 2024-01-24 | 52.75 | $13.54 | 1.9M |
| 2024-01-23 | 52.94 | $13.55 | 1.4M |
| 2024-01-22 | 56.44 | $13.73 | 435131 |
| 2024-01-19 | 54.03 | $13.58 | 69003 |
| 2024-01-18 | 53.54 | $13.55 | 76734 |
| 2024-01-17 | 51.42 | $13.42 | 97100 |
| 2024-01-16 | 51.94 | $13.45 | 106000 |
| 2024-01-12 | 59.35 | $13.84 | 61000 |
| 2024-01-11 | 58.04 | $13.75 | 110148 |
| 2024-01-10 | 59.25 | $13.81 | 51838 |
| 2024-01-09 | 58.15 | $13.73 | 52800 |
| 2024-01-08 | 60.28 | $13.84 | 97900 |
| 2024-01-05 | 56.86 | $13.59 | 65400 |
| 2024-01-04 | 58.59 | $13.68 | 73200 |
| 2024-01-03 | 56.64 | $13.54 | 79400 |
| 2024-01-02 | 68.17 | $14.07 | 118400 |
| 2023-12-29 | 76.86 | $14.38 | 104700 |
| 2023-12-28 | 78.08 | $14.42 | 222420 |
| 2023-12-27 | 83.76 | $14.60 | 64540 |
| 2023-12-26 | 82.91 | $14.47 | 61900 |
| 2023-12-22 | 82.01 | $14.34 | 57836 |
| 2023-12-21 | 81.51 | $14.27 | 135500 |
| 2023-12-20 | 80.10 | $14.08 | 138913 |
| 2023-12-19 | 78.79 | $13.92 | 72100 |
| 2023-12-18 | 77.85 | $13.81 | 92628 |
| 2023-12-15 | 78.15 | $13.82 | 87727 |
| 2023-12-14 | 77.23 | $13.71 | 118126 |
| 2023-12-13 | 72.88 | $13.27 | 114108 |
| 2023-12-12 | 72.88 | $13.27 | 79046 |
| 2023-12-11 | 72.23 | $13.21 | 112400 |
| 2023-12-08 | 70.67 | $13.07 | 60809 |
| 2023-12-07 | 72.04 | $13.12 | 54900 |
| 2023-12-06 | 70.40 | $12.97 | 64000 |
| 2023-12-05 | 68.53 | $12.81 | 70323 |
| 2023-12-04 | 69.31 | $12.84 | 169700 |
| 2023-12-01 | 73.84 | $13.01 | 88100 |
| 2023-11-30 | 71.33 | $12.77 | 118135 |
| 2023-11-29 | 77.20 | $12.97 | 84126 |
| 2023-11-28 | 75.58 | $12.80 | 85127 |
| 2023-11-27 | 76.80 | $12.84 | 107824 |
| 2023-11-24 | 76.16 | $12.77 | 47600 |
| 2023-11-22 | 74.84 | $12.63 | 56300 |
| 2023-11-21 | 74.74 | $12.62 | 112500 |
| 2023-11-20 | 74.00 | $12.54 | 107400 |
| 2023-11-17 | 73.53 | $12.49 | 76600 |
| 2023-11-16 | 71.19 | $12.25 | 558300 |
| 2023-11-15 | 71.19 | $12.25 | 104700 |
| 2023-11-14 | 67.87 | $11.94 | 148800 |
| 2023-11-13 | 58.29 | $11.29 | 159348 |
| 2023-11-10 | 57.93 | $11.27 | 73700 |
| 2023-11-09 | 60.45 | $11.37 | 219049 |
| 2023-11-08 | 58.74 | $11.27 | 277001 |
| 2023-11-07 | 56.79 | $11.16 | 156146 |
| 2023-11-06 | 57.97 | $11.21 | 227200 |
| 2023-11-03 | 59.14 | $11.26 | 230847 |
| 2023-11-02 | 55.00 | $11.02 | 270500 |
| 2023-11-01 | 49.99 | $10.77 | 886639 |
| 2023-10-31 | 46.35 | $10.61 | 501116 |
| 2023-10-30 | 43.42 | $10.49 | 1.7M |
| 2023-10-27 | 37.17 | $10.26 | 247700 |
| 2023-10-26 | 37.69 | $10.29 | 193841 |
| 2023-10-25 | 38.71 | $10.35 | 210500 |
| 2023-10-24 | 37.09 | $10.29 | 365321 |
| 2023-10-23 | 37.72 | $10.33 | 228439 |
| 2023-10-20 | 37.72 | $10.33 | 133700 |
| 2023-10-19 | 41.90 | $10.59 | 234100 |
| 2023-10-18 | 42.42 | $10.62 | 106300 |
| 2023-10-17 | 52.17 | $11.10 | 252700 |
| 2023-10-16 | 52.65 | $11.12 | 170400 |
| 2023-10-13 | 50.71 | $11.03 | 88500 |
| 2023-10-12 | 54.22 | $11.18 | 101200 |
| 2023-10-11 | 57.77 | $11.32 | 83700 |
| 2023-10-10 | 56.81 | $11.27 | 229049 |
| 2023-10-09 | 51.12 | $11.00 | 112700 |
| 2023-10-06 | 52.09 | $11.04 | 171100 |
| 2023-10-05 | 46.58 | $10.81 | 131527 |
| 2023-10-04 | 43.63 | $10.70 | 159000 |
| 2023-10-03 | 42.26 | $10.65 | 237437 |
| 2023-10-02 | 42.26 | $10.65 | 174700 |
| 2023-09-29 | 45.68 | $10.82 | 84100 |
| 2023-09-28 | 45.18 | $10.80 | 222724 |
| 2023-09-27 | 40.26 | $10.61 | 187327 |
| 2023-09-26 | 40.81 | $10.64 | 177526 |
| 2023-09-25 | 42.85 | $10.75 | 259800 |
| 2023-09-22 | 40.28 | $10.65 | 244138 |
| 2023-09-21 | 40.45 | $10.66 | 114200 |
| 2023-09-20 | 45.25 | $10.92 | 203645 |
| 2023-09-19 | 41.71 | $10.78 | 253000 |
| 2023-09-18 | 39.04 | $10.68 | 200103 |
| 2023-09-15 | 35.68 | $10.56 | 277500 |
| 2023-09-14 | 34.53 | $10.52 | 108200 |
| 2023-09-13 | 32.83 | $10.46 | 105500 |
| 2023-09-12 | 35.62 | $10.65 | 178701 |
| 2023-09-11 | 41.62 | $10.99 | 209700 |
| 2023-09-08 | 39.92 | $10.93 | 106932 |
| 2023-09-07 | 41.05 | $10.99 | 190313 |
| 2023-09-06 | 42.00 | $11.04 | 152400 |
| 2023-09-05 | 44.73 | $11.18 | 126649 |
| 2023-09-01 | 45.34 | $11.21 | 66400 |
| 2023-08-31 | 45.10 | $11.20 | 68500 |
| 2023-08-30 | 46.62 | $11.28 | 120600 |
| 2023-08-29 | 46.40 | $11.27 | 290315 |
| 2023-08-28 | 43.39 | $11.13 | 1.5M |
| 2023-08-25 | 38.96 | $10.94 | 1.6M |
| 2023-08-24 | 38.48 | $10.92 | 811700 |
| 2023-08-23 | 41.43 | $11.11 | 324300 |
| 2023-08-22 | 40.28 | $11.06 | 2.7M |
| 2023-08-21 | 35.76 | $10.87 | 1.8M |
| 2023-08-18 | 36.03 | $10.89 | 1.2M |
| 2023-08-17 | 35.56 | $10.87 | 1.2M |
| 2023-08-16 | 38.94 | $11.12 | 561400 |
| 2023-08-15 | 39.80 | $11.18 | 492700 |
| 2023-08-14 | 42.49 | $11.36 | 379402 |
| 2023-08-11 | 41.66 | $11.32 | 188749 |
| 2023-08-10 | 44.72 | $11.52 | 134000 |
| 2023-08-09 | 45.20 | $11.55 | 68600 |
| 2023-08-08 | 42.70 | $11.42 | 189438 |
| 2023-08-07 | 45.91 | $11.63 | 113800 |
| 2023-08-04 | 44.97 | $11.58 | 109142 |
| 2023-08-03 | 43.68 | $11.51 | 159830 |
| 2023-08-02 | 46.66 | $11.71 | 69144 |
| 2023-08-01 | 49.56 | $11.89 | 84449 |
| 2023-07-31 | 51.41 | $12.00 | 59300 |
| 2023-07-28 | 50.13 | $11.92 | 51400 |
| 2023-07-27 | 50.93 | $11.97 | 60941 |
| 2023-07-26 | 49.70 | $11.89 | 66641 |
| 2023-07-25 | 52.50 | $12.07 | 100000 |
| 2023-07-24 | 52.36 | $12.06 | 110000 |
| 2023-07-21 | 51.54 | $12.00 | 52000 |
| 2023-07-20 | 51.14 | $11.97 | 42706 |
| 2023-07-19 | 56.62 | $12.34 | 56600 |
| 2023-07-18 | 63.84 | $12.75 | 47828 |
| 2023-07-17 | 60.58 | $12.47 | 39400 |
| 2023-07-14 | 60.46 | $12.46 | 94220 |
| 2023-07-13 | 61.53 | $12.52 | 643100 |
| 2023-07-12 | 59.60 | $12.35 | 75600 |
| 2023-07-11 | 53.15 | $11.86 | 160900 |
| 2023-07-10 | 49.39 | $11.62 | 107800 |
| 2023-07-07 | 47.38 | $11.50 | 97916 |
| 2023-07-06 | 46.71 | $11.46 | 72100 |
| 2023-07-05 | 50.20 | $11.69 | 84600 |
| 2023-07-03 | 54.03 | $11.92 | 45100 |
| 2023-06-30 | 56.15 | $12.04 | 118204 |
| 2023-06-29 | 50.27 | $11.66 | 62035 |
| 2023-06-28 | 53.12 | $11.82 | 62702 |
| 2023-06-27 | 51.49 | $11.72 | 107100 |
| 2023-06-26 | 46.92 | $11.46 | 79100 |
| 2023-06-23 | 44.44 | $11.33 | 64700 |
| 2023-06-22 | 46.01 | $11.43 | 80500 |
| 2023-06-21 | 47.12 | $11.50 | 62900 |
| 2023-06-20 | 46.24 | $11.45 | 90346 |
| 2023-06-16 | 50.56 | $11.72 | 55637 |
| 2023-06-15 | 54.49 | $11.94 | 173221 |
| 2023-06-14 | 57.19 | $12.08 | 42528 |
| 2023-06-13 | 59.58 | $12.20 | 81800 |
| 2023-06-12 | 56.09 | $11.96 | 82600 |
| 2023-06-09 | 53.37 | $11.79 | 85431 |
| 2023-06-08 | 54.69 | $11.86 | 49408 |
| 2023-06-07 | 51.78 | $11.68 | 67300 |
| 2023-06-06 | 49.72 | $11.56 | 83546 |
| 2023-06-05 | 49.04 | $11.52 | 128213 |
| 2023-06-02 | 47.85 | $11.45 | 69536 |
| 2023-06-01 | 46.68 | $11.38 | 478700 |
| 2023-05-31 | 41.48 | $11.09 | 149822 |
| 2023-05-30 | 43.42 | $11.23 | 89839 |
| 2023-05-26 | 45.29 | $11.36 | 82624 |
| 2023-05-25 | 41.22 | $11.14 | 82800 |
| 2023-05-24 | 43.60 | $11.31 | 74300 |
| 2023-05-23 | 46.13 | $11.48 | 112100 |
| 2023-05-22 | 52.04 | $11.83 | 93841 |
| 2023-05-19 | 53.34 | $11.90 | 65300 |
| 2023-05-18 | 47.07 | $11.55 | 89400 |
| 2023-05-17 | 49.99 | $11.71 | 49116 |
| 2023-05-16 | 49.05 | $11.66 | 69400 |
| 2023-05-15 | 53.84 | $11.91 | 120726 |
| 2023-05-12 | 51.31 | $11.77 | 62105 |
| 2023-05-11 | 53.09 | $11.86 | 131510 |
| 2023-05-10 | 52.03 | $11.80 | 59615 |
| 2023-05-09 | 52.98 | $11.85 | 155800 |
| 2023-05-08 | 52.81 | $11.84 | 188700 |
| 2023-05-05 | 54.97 | $11.96 | 42334 |
| 2023-05-04 | 52.19 | $11.78 | 76200 |
| 2023-05-03 | 52.70 | $11.81 | 65400 |
| 2023-05-02 | 49.71 | $11.62 | 64840 |
| 2023-05-01 | 51.84 | $11.75 | 85500 |
| 2023-04-28 | 53.52 | $11.85 | 47915 |
| 2023-04-27 | 52.65 | $11.79 | 86800 |
| 2023-04-26 | 47.14 | $11.44 | 52100 |
| 2023-04-25 | 48.05 | $11.50 | 79400 |
| 2023-04-24 | 53.08 | $11.81 | 74400 |
| 2023-04-21 | 51.20 | $11.69 | 59103 |
| 2023-04-20 | 49.27 | $11.57 | 84800 |
| 2023-04-19 | 48.63 | $11.53 | 62010 |
| 2023-04-18 | 48.16 | $11.50 | 107640 |
| 2023-04-17 | 45.48 | $11.33 | 111600 |
| 2023-04-14 | 45.75 | $11.35 | 73400 |
| 2023-04-13 | 45.75 | $11.35 | 74800 |
| 2023-04-12 | 44.88 | $11.29 | 46521 |
| 2023-04-11 | 43.60 | $11.20 | 116349 |
| 2023-04-10 | 37.79 | $10.82 | 106400 |
| 2023-04-06 | 39.10 | $10.95 | 879400 |
| 2023-04-05 | 39.81 | $11.02 | 132335 |
| 2023-04-04 | 46.79 | $11.63 | 77810 |
| 2023-04-03 | 47.70 | $11.70 | 61201 |
| 2023-03-31 | 50.51 | $11.91 | 82000 |
| 2023-03-30 | 49.84 | $11.86 | 71600 |
| 2023-03-29 | 47.56 | $11.69 | 84200 |
| 2023-03-28 | 45.90 | $11.57 | 116936 |
| 2023-03-27 | 44.38 | $11.46 | 66219 |
| 2023-03-24 | 41.83 | $11.28 | 71000 |
| 2023-03-23 | 45.94 | $11.65 | 97700 |
| 2023-03-22 | 48.38 | $11.85 | 75400 |
| 2023-03-21 | 52.93 | $12.19 | 43900 |
| 2023-03-20 | 51.79 | $12.10 | 49400 |
| 2023-03-17 | 47.35 | $11.77 | 79128 |
| 2023-03-16 | 52.05 | $12.11 | 137934 |
| 2023-03-15 | 46.41 | $11.73 | 66700 |
| 2023-03-14 | 53.48 | $12.18 | 72019 |
| 2023-03-13 | 47.19 | $11.81 | 68000 |
| 2023-03-10 | 47.01 | $11.80 | 86736 |
| 2023-03-09 | 50.52 | $12.01 | 70832 |
| 2023-03-08 | 52.10 | $12.10 | 57600 |
| 2023-03-07 | 50.12 | $11.98 | 49328 |
| 2023-03-06 | 56.19 | $12.31 | 87300 |
| 2023-03-03 | 58.01 | $12.40 | 45000 |
| 2023-03-02 | 53.74 | $12.13 | 48800 |
| 2023-03-01 | 53.41 | $12.11 | 72200 |
| 2023-02-28 | 53.59 | $12.12 | 89445 |
| 2023-02-27 | 55.59 | $12.23 | 67128 |
| 2023-02-24 | 52.54 | $12.03 | 65237 |
| 2023-02-23 | 55.82 | $12.21 | 65200 |
| 2023-02-22 | 55.23 | $12.17 | 96228 |
| 2023-02-21 | 52.35 | $11.98 | 68626 |
| 2023-02-17 | 56.33 | $12.20 | 105900 |
| 2023-02-16 | 56.19 | $12.19 | 61503 |
| 2023-02-15 | 58.38 | $12.31 | 73211 |
| 2023-02-14 | 58.12 | $12.29 | 115901 |
| 2023-02-13 | 58.29 | $12.30 | 77000 |
| 2023-02-10 | 56.45 | $12.15 | 50000 |
| 2023-02-09 | 60.14 | $12.37 | 88600 |
| 2023-02-08 | 57.89 | $12.18 | 55811 |
| 2023-02-07 | 63.26 | $12.48 | 99038 |
| 2023-02-06 | 62.03 | $12.37 | 123327 |
| 2023-02-03 | 67.70 | $12.66 | 96139 |
| 2023-02-02 | 64.39 | $12.35 | 68102 |
| 2023-02-01 | 60.84 | $12.06 | 108211 |
| 2023-01-31 | 55.77 | $11.71 | 151840 |
| 2023-01-30 | 57.17 | $11.78 | 118719 |
| 2023-01-27 | 60.92 | $11.96 | 130740 |
| 2023-01-26 | 60.65 | $11.94 | 81500 |
| 2023-01-25 | 60.26 | $11.91 | 91044 |
| 2023-01-24 | 60.64 | $11.93 | 1.0M |
| 2023-01-23 | 63.74 | $12.09 | 126827 |
| 2023-01-20 | 60.77 | $11.84 | 109811 |
| 2023-01-19 | 58.70 | $11.68 | 138539 |
| 2023-01-18 | 61.39 | $11.82 | 62400 |
| 2023-01-17 | 60.65 | $11.76 | 177600 |
| 2023-01-13 | 62.14 | $11.84 | 78349 |
| 2023-01-12 | 61.24 | $11.76 | 101905 |
| 2023-01-11 | 58.02 | $11.49 | 74200 |
| 2023-01-10 | 56.49 | $11.37 | 78418 |
| 2023-01-09 | 53.84 | $11.17 | 300100 |
| 2023-01-06 | 51.74 | $11.02 | 314915 |
| 2023-01-05 | 46.84 | $10.70 | 173005 |
| 2023-01-04 | 51.16 | $10.98 | 180533 |
| 2023-01-03 | 47.37 | $10.75 | 164347 |
| 2022-12-30 | 46.52 | $10.70 | 131400 |
| 2022-12-29 | 48.94 | $10.86 | 78400 |
| 2022-12-28 | 46.63 | $10.72 | 221248 |
| 2022-12-27 | 47.50 | $10.78 | 72400 |
| 2022-12-23 | 45.56 | $10.66 | 123731 |
| 2022-12-22 | 46.65 | $10.74 | 124600 |
| 2022-12-21 | 49.17 | $10.92 | 113815 |
| 2022-12-20 | 46.42 | $10.74 | 224300 |
| 2022-12-19 | 49.23 | $10.94 | 286607 |
| 2022-12-16 | 49.80 | $10.98 | 104200 |
| 2022-12-15 | 50.64 | $11.04 | 172500 |
| 2022-12-14 | 58.62 | $11.55 | 200930 |
| 2022-12-13 | 58.96 | $11.57 | 647635 |
| 2022-12-12 | 57.04 | $11.41 | 133400 |
| 2022-12-09 | 56.43 | $11.36 | 267200 |
| 2022-12-08 | 55.72 | $11.30 | 112400 |
| 2022-12-07 | 54.05 | $11.16 | 170900 |
| 2022-12-06 | 54.75 | $11.21 | 94302 |
| 2022-12-05 | 58.80 | $11.49 | 181325 |
| 2022-12-02 | 61.42 | $11.66 | 81100 |
| 2022-12-01 | 61.72 | $11.68 | 78800 |
| 2022-11-30 | 59.31 | $11.43 | 102700 |
| 2022-11-29 | 58.51 | $11.35 | 71200 |
| 2022-11-28 | 58.12 | $11.31 | 112200 |
| 2022-11-25 | 63.04 | $11.66 | 76948 |
| 2022-11-23 | 63.33 | $11.68 | 69021 |
| 2022-11-22 | 60.00 | $11.30 | 122836 |
| 2022-11-21 | 58.09 | $11.10 | 196800 |
| 2022-11-18 | 60.27 | $11.26 | 141005 |
| 2022-11-17 | 60.27 | $11.26 | 190224 |
| 2022-11-16 | 61.31 | $11.34 | 70828 |
| 2022-11-15 | 63.39 | $11.50 | 190913 |
| 2022-11-14 | 64.69 | $11.60 | 163000 |
| 2022-11-11 | 66.11 | $11.71 | 129527 |
| 2022-11-10 | 63.85 | $11.38 | 293400 |
| 2022-11-09 | 55.06 | $10.36 | 298612 |
| 2022-11-08 | 56.60 | $10.48 | 336049 |
| 2022-11-07 | 52.84 | $10.12 | 235330 |
| 2022-11-04 | 55.37 | $10.32 | 147400 |
| 2022-11-03 | 48.46 | $9.73 | 481400 |
| 2022-11-02 | 51.82 | $9.99 | 238727 |
| 2022-11-01 | 52.89 | $10.07 | 203500 |
| 2022-10-31 | 52.54 | $10.04 | 258210 |
| 2022-10-28 | 56.67 | $10.35 | 147428 |
| 2022-10-27 | 56.35 | $10.32 | 126500 |
| 2022-10-26 | 57.96 | $10.44 | 88804 |
| 2022-10-25 | 52.98 | $9.97 | 227544 |
| 2022-10-24 | 49.86 | $9.71 | 212738 |
| 2022-10-21 | 46.90 | $9.48 | 136329 |
| 2022-10-20 | 45.16 | $9.35 | 236441 |
| 2022-10-19 | 46.61 | $9.48 | 179600 |
| 2022-10-18 | 48.78 | $9.67 | 353702 |
| 2022-10-17 | 45.61 | $9.42 | 481000 |
| 2022-10-14 | 41.63 | $9.13 | 176600 |
| 2022-10-13 | 43.40 | $9.30 | 589744 |
| 2022-10-12 | 37.62 | $8.91 | 179632 |
| 2022-10-11 | 38.19 | $8.97 | 524200 |
| 2022-10-10 | 40.83 | $9.24 | 383200 |
| 2022-10-07 | 40.54 | $9.22 | 206100 |
| 2022-10-06 | 45.05 | $9.65 | 231528 |
| 2022-10-05 | 48.00 | $9.90 | 238805 |
| 2022-10-04 | 49.73 | $10.04 | 709740 |
| 2022-10-03 | 43.35 | $9.58 | 348600 |
| 2022-09-30 | 38.52 | $9.28 | 400907 |
| 2022-09-29 | 37.68 | $9.23 | 519644 |
| 2022-09-28 | 39.96 | $9.45 | 236800 |
| 2022-09-27 | 32.33 | $9.02 | 904000 |
| 2022-09-26 | 33.08 | $9.10 | 492714 |
| 2022-09-23 | 31.96 | $9.04 | 273200 |
| 2022-09-22 | 33.65 | $9.23 | 354619 |
| 2022-09-21 | 34.65 | $9.34 | 172901 |
| 2022-09-20 | 35.76 | $9.46 | 704100 |
| 2022-09-19 | 40.35 | $9.91 | 340215 |
| 2022-09-16 | 39.36 | $9.85 | 235304 |
| 2022-09-15 | 43.58 | $10.22 | 331300 |
| 2022-09-14 | 42.47 | $10.15 | 138400 |
| 2022-09-13 | 43.63 | $10.25 | 261800 |
| 2022-09-12 | 50.01 | $10.74 | 422400 |
| 2022-09-09 | 43.26 | $10.32 | 327700 |
| 2022-09-08 | 36.90 | $9.99 | 566810 |
| 2022-09-07 | 36.90 | $9.99 | 500300 |
| 2022-09-06 | 34.49 | $9.87 | 504400 |
| 2022-09-02 | 33.89 | $9.84 | 277700 |
| 2022-09-01 | 33.12 | $9.80 | 296700 |
| 2022-08-31 | 35.81 | $10.07 | 343435 |
| 2022-08-30 | 36.44 | $10.13 | 436244 |
| 2022-08-29 | 36.54 | $10.14 | 412000 |
| 2022-08-26 | 37.63 | $10.25 | 158400 |
| 2022-08-25 | 42.19 | $10.67 | 125000 |
| 2022-08-24 | 41.39 | $10.62 | 202213 |
| 2022-08-23 | 42.51 | $10.72 | 274300 |
| 2022-08-22 | 43.53 | $10.81 | 327814 |
| 2022-08-19 | 48.66 | $11.23 | 80900 |
| 2022-08-18 | 49.72 | $11.31 | 180900 |
| 2022-08-17 | 48.52 | $11.22 | 87936 |
| 2022-08-16 | 50.42 | $11.37 | 103500 |
| 2022-08-15 | 51.44 | $11.45 | 117900 |
| 2022-08-12 | 52.84 | $11.56 | 145900 |
| 2022-08-11 | 54.25 | $11.67 | 90005 |
| 2022-08-10 | 53.50 | $11.60 | 149200 |
| 2022-08-09 | 47.19 | $11.06 | 293700 |
| 2022-08-08 | 51.63 | $11.42 | 180206 |
| 2022-08-05 | 49.63 | $11.26 | 111200 |
| 2022-08-04 | 57.05 | $11.79 | 64300 |
| 2022-08-03 | 54.36 | $11.57 | 126800 |
| 2022-08-02 | 52.69 | $11.44 | 214045 |
| 2022-08-01 | 56.13 | $11.67 | 292400 |
| 2022-07-29 | 57.53 | $11.76 | 93007 |
| 2022-07-28 | 52.68 | $11.37 | 170500 |
| 2022-07-27 | 50.91 | $11.24 | 225600 |
| 2022-07-26 | 47.61 | $11.01 | 274137 |
| 2022-07-25 | 49.25 | $11.13 | 203427 |
| 2022-07-22 | 51.21 | $11.27 | 98420 |
| 2022-07-21 | 52.92 | $11.39 | 118106 |
| 2022-07-20 | 48.56 | $11.07 | 342139 |
| 2022-07-19 | 49.51 | $11.14 | 356000 |
| 2022-07-18 | 44.81 | $10.82 | 412900 |
| 2022-07-15 | 43.24 | $10.72 | 271421 |
| 2022-07-14 | 42.31 | $10.66 | 205004 |
| 2022-07-13 | 43.21 | $10.74 | 149709 |
| 2022-07-12 | 45.76 | $10.96 | 378800 |
| 2022-07-11 | 41.76 | $10.69 | 540600 |
| 2022-07-08 | 44.53 | $10.93 | 157000 |
| 2022-07-07 | 44.53 | $10.93 | 305000 |
| 2022-07-06 | 40.52 | $10.66 | 770914 |
| 2022-07-05 | 37.66 | $10.48 | 1.2M |
| 2022-07-01 | 38.64 | $10.58 | 186400 |
| 2022-06-30 | 38.64 | $10.58 | 134700 |
| 2022-06-29 | 39.38 | $10.66 | 265100 |
| 2022-06-28 | 38.82 | $10.62 | 617800 |
| 2022-06-27 | 41.06 | $10.87 | 442100 |
| 2022-06-24 | 39.20 | $10.73 | 239400 |
| 2022-06-23 | 34.71 | $10.41 | 268400 |
| 2022-06-22 | 36.06 | $10.58 | 468300 |
| 2022-06-21 | 35.50 | $10.54 | 378748 |
| 2022-06-17 | 36.17 | $10.63 | 242700 |
| 2022-06-16 | 35.26 | $10.56 | 317400 |
| 2022-06-15 | 38.78 | $11.03 | 463900 |
| 2022-06-14 | 35.53 | $10.78 | 362013 |
| 2022-06-13 | 38.65 | $11.18 | 342400 |
| 2022-06-10 | 43.25 | $11.69 | 819300 |
| 2022-06-09 | 45.78 | $11.94 | 120341 |
| 2022-06-08 | 49.90 | $12.31 | 182900 |
| 2022-06-07 | 52.95 | $12.56 | 186834 |
| 2022-06-06 | 51.95 | $12.47 | 176039 |
| 2022-06-03 | 51.62 | $12.44 | 85340 |
| 2022-06-02 | 53.71 | $12.62 | 247936 |
| 2022-06-01 | 47.17 | $12.04 | 423900 |
| 2022-05-31 | 50.19 | $12.30 | 268800 |
| 2022-05-27 | 49.83 | $12.27 | 163800 |
| 2022-05-26 | 44.22 | $11.82 | 157526 |
| 2022-05-25 | 42.59 | $11.70 | 188730 |
| 2022-05-24 | 44.55 | $11.89 | 287000 |
| 2022-05-23 | 44.42 | $11.88 | 214645 |
| 2022-05-20 | 41.48 | $11.65 | 171904 |
| 2022-05-19 | 41.84 | $11.69 | 151900 |
| 2022-05-18 | 39.96 | $11.54 | 132438 |
| 2022-05-17 | 44.03 | $11.99 | 219900 |
| 2022-05-16 | 38.61 | $11.58 | 284900 |
| 2022-05-13 | 37.63 | $11.51 | 228714 |
| 2022-05-12 | 32.05 | $11.13 | 234600 |
| 2022-05-11 | 32.93 | $11.25 | 262400 |
| 2022-05-10 | 34.05 | $11.40 | 575100 |
| 2022-05-09 | 31.70 | $11.24 | 287638 |
| 2022-05-06 | 34.16 | $11.58 | 309600 |
| 2022-05-05 | 36.11 | $11.83 | 258200 |
| 2022-05-04 | 41.41 | $12.42 | 139814 |
| 2022-05-03 | 39.41 | $12.28 | 333800 |
| 2022-05-02 | 38.69 | $12.23 | 247600 |
| 2022-04-29 | 41.88 | $12.57 | 130033 |
| 2022-04-28 | 39.51 | $12.40 | 177700 |
| 2022-04-27 | 42.61 | $12.72 | 227000 |
| 2022-04-26 | 40.96 | $12.60 | 259503 |
| 2022-04-25 | 44.84 | $12.98 | 170300 |
| 2022-04-22 | 48.75 | $13.32 | 98430 |
| 2022-04-21 | 49.60 | $13.39 | 191600 |
| 2022-04-20 | 50.56 | $13.47 | 110300 |
| 2022-04-19 | 44.46 | $12.99 | 269247 |
| 2022-04-18 | 44.90 | $13.03 | 156500 |
| 2022-04-14 | 45.87 | $13.12 | 134000 |
| 2022-04-13 | 45.25 | $13.07 | 318431 |
| 2022-04-12 | 43.39 | $12.92 | 319700 |
| 2022-04-11 | 44.05 | $12.99 | 151722 |
| 2022-04-08 | 49.24 | $13.50 | 139200 |
| 2022-04-07 | 49.90 | $13.56 | 131444 |
| 2022-04-06 | 47.69 | $13.36 | 117600 |
| 2022-04-05 | 51.82 | $13.74 | 155914 |
| 2022-04-04 | 51.82 | $13.74 | 102230 |
| 2022-04-01 | 51.11 | $13.67 | 92300 |
| 2022-03-31 | 48.99 | $13.46 | 106600 |
| 2022-03-30 | 51.95 | $13.75 | 504433 |
| 2022-03-29 | 51.95 | $13.75 | 1.2M |
| 2022-03-28 | 50.17 | $13.56 | 445200 |
| 2022-03-25 | 47.65 | $13.30 | 174713 |
| 2022-03-24 | 50.45 | $13.60 | 153200 |
| 2022-03-23 | 54.28 | $13.98 | 126000 |
| 2022-03-22 | 54.11 | $13.96 | 141400 |
| 2022-03-21 | 53.26 | $13.86 | 721600 |
| 2022-03-18 | 55.50 | $14.09 | 573640 |
| 2022-03-17 | 55.34 | $14.07 | 207000 |
| 2022-03-16 | 53.73 | $13.86 | 274100 |
| 2022-03-15 | 45.17 | $12.90 | 367344 |
| 2022-03-14 | 44.15 | $12.80 | 221407 |
| 2022-03-11 | 39.88 | $12.40 | 464200 |
| 2022-03-10 | 39.88 | $12.40 | 451122 |
| 2022-03-09 | 38.40 | $12.26 | 246519 |
| 2022-03-08 | 33.37 | $11.81 | 529224 |
| 2022-03-07 | 31.36 | $11.64 | 425500 |
| 2022-03-04 | 34.83 | $12.23 | 298200 |
| 2022-03-03 | 39.62 | $12.91 | 353932 |
| 2022-03-02 | 39.77 | $12.93 | 1.2M |
| 2022-03-01 | 37.95 | $12.77 | 1.2M |
| 2022-02-28 | 40.03 | $13.06 | 398600 |
| 2022-02-25 | 42.64 | $13.40 | 273900 |
| 2022-02-24 | 40.58 | $13.21 | 388000 |
| 2022-02-23 | 43.88 | $13.63 | 225341 |
| 2022-02-22 | 45.04 | $13.77 | 313200 |
| 2022-02-18 | 49.67 | $14.29 | 113600 |
| 2022-02-17 | 49.39 | $14.26 | 158300 |
| 2022-02-16 | 51.23 | $14.46 | 109500 |
| 2022-02-15 | 48.97 | $14.21 | 263012 |
| 2022-02-14 | 45.83 | $13.88 | 159000 |
| 2022-02-11 | 47.60 | $14.09 | 136800 |
| 2022-02-10 | 51.57 | $14.53 | 190200 |
| 2022-02-09 | 56.67 | $15.03 | 104805 |
| 2022-02-08 | 53.24 | $14.64 | 134200 |
| 2022-02-07 | 56.17 | $14.91 | 227547 |
| 2022-02-04 | 52.79 | $14.54 | 128800 |
| 2022-02-03 | 40.74 | $13.51 | 131200 |
| 2022-02-02 | 44.86 | $13.90 | 151731 |
| 2022-02-01 | 41.55 | $13.67 | 307636 |
| 2022-01-31 | 41.26 | $13.65 | 256011 |
| 2022-01-28 | 32.08 | $13.08 | 147200 |
| 2022-01-27 | 31.01 | $13.02 | 310848 |
| 2022-01-26 | 32.73 | $13.23 | 308900 |
| 2022-01-25 | 32.98 | $13.26 | 324443 |
| 2022-01-24 | 34.22 | $13.41 | 273421 |
| 2022-01-21 | 38.32 | $13.86 | 163100 |
| 2022-01-20 | 39.83 | $14.01 | 181325 |
| 2022-01-19 | 40.85 | $14.11 | 303102 |
| 2022-01-18 | 40.56 | $14.09 | 165508 |
| 2022-01-14 | 44.37 | $14.46 | 108049 |
| 2022-01-13 | 49.64 | $14.90 | 68600 |
| 2022-01-12 | 53.92 | $15.21 | 76000 |
| 2022-01-11 | 48.92 | $14.84 | 88200 |
| 2022-01-10 | 45.91 | $14.64 | 164532 |
| 2022-01-07 | 51.06 | $15.00 | 232438 |
| 2022-01-06 | 52.62 | $15.10 | 79448 |
| 2022-01-05 | 53.71 | $15.17 | 98000 |
| 2022-01-04 | 58.30 | $15.45 | 108645 |
| 2022-01-03 | 57.31 | $15.37 | 94222 |
| 2021-12-31 | 56.07 | $15.27 | 52100 |
| 2021-12-30 | 55.33 | $15.21 | 104135 |
| 2021-12-29 | 59.28 | $15.46 | 104900 |
| 2021-12-28 | 57.67 | $15.32 | 77700 |
| 2021-12-27 | 55.40 | $15.13 | 123000 |
| 2021-12-23 | 55.28 | $15.12 | 93038 |
| 2021-12-22 | 52.75 | $14.91 | 99800 |
| 2021-12-21 | 49.52 | $14.66 | 175400 |
| 2021-12-20 | 45.71 | $14.39 | 140800 |
| 2021-12-17 | 46.95 | $14.49 | 117900 |
| 2021-12-16 | 49.25 | $14.67 | 112200 |
| 2021-12-15 | 49.38 | $14.68 | 82500 |
| 2021-12-14 | 44.31 | $14.31 | 299702 |
| 2021-12-13 | 48.15 | $14.62 | 229000 |
| 2021-12-10 | 51.28 | $14.85 | 201000 |
| 2021-12-09 | 50.21 | $14.77 | 144700 |
| 2021-12-08 | 50.34 | $14.78 | 143526 |
| 2021-12-07 | 50.97 | $14.83 | 197900 |
| 2021-12-06 | 50.38 | $14.78 | 261500 |
| 2021-12-03 | 42.45 | $14.18 | 138500 |
| 2021-12-02 | 47.36 | $14.59 | 926000 |
| 2021-12-01 | 41.56 | $14.22 | 203600 |
| 2021-11-30 | 37.87 | $14.01 | 454639 |
| 2021-11-29 | 41.04 | $14.28 | 319600 |
| 2021-11-26 | 36.36 | $14.03 | 107337 |
| 2021-11-24 | 43.28 | $14.56 | 96900 |
| 2021-11-23 | 46.62 | $14.77 | 215607 |
| 2021-11-22 | 49.19 | $14.92 | 129400 |
| 2021-11-19 | 52.90 | $15.12 | 126500 |
| 2021-11-18 | 53.28 | $15.14 | 101000 |
| 2021-11-17 | 51.45 | $15.03 | 83743 |
| 2021-11-16 | 50.95 | $15.00 | 153747 |
| 2021-11-15 | 53.37 | $15.14 | 97200 |
| 2021-11-12 | 56.86 | $15.33 | 64238 |
| 2021-11-11 | 58.78 | $15.43 | 62330 |
| 2021-11-10 | 55.65 | $15.21 | 87200 |
| 2021-11-09 | 54.30 | $15.12 | 73406 |
| 2021-11-08 | 53.41 | $15.06 | 93023 |
| 2021-11-05 | 50.65 | $14.88 | 72100 |
| 2021-11-04 | 53.84 | $15.07 | 75400 |
| 2021-11-03 | 55.78 | $15.18 | 82413 |
| 2021-11-02 | 51.07 | $14.87 | 82548 |
| 2021-11-01 | 50.42 | $14.83 | 124902 |
| 2021-10-29 | 47.62 | $14.66 | 86600 |
| 2021-10-28 | 47.45 | $14.65 | 102514 |
| 2021-10-27 | 38.15 | $14.15 | 88943 |
| 2021-10-26 | 41.50 | $14.39 | 127116 |
| 2021-10-25 | 40.47 | $14.34 | 226100 |
| 2021-10-22 | 43.38 | $14.54 | 80600 |
| 2021-10-21 | 41.58 | $14.45 | 77800 |
| 2021-10-20 | 43.33 | $14.57 | 225610 |
| 2021-10-19 | 43.14 | $14.56 | 82504 |
| 2021-10-18 | 41.47 | $14.47 | 105311 |
| 2021-10-15 | 45.87 | $14.78 | 98900 |
| 2021-10-14 | 42.31 | $14.59 | 95524 |
| 2021-10-13 | 36.68 | $14.32 | 67300 |
| 2021-10-12 | 34.19 | $14.21 | 83800 |
| 2021-10-11 | 31.64 | $14.10 | 83800 |
| 2021-10-08 | 33.20 | $14.24 | 67500 |
| 2021-10-07 | 31.60 | $14.17 | 95904 |
| 2021-10-06 | 29.07 | $14.06 | 81300 |
| 2021-10-05 | 31.05 | $14.26 | 143334 |
| 2021-10-04 | 31.77 | $14.33 | 84800 |
| 2021-10-01 | 32.28 | $14.38 | 139400 |
| 2021-09-30 | 33.09 | $14.46 | 84921 |
| 2021-09-29 | 33.09 | $14.46 | 75618 |
| 2021-09-28 | 34.15 | $14.57 | 120017 |
| 2021-09-27 | 38.26 | $14.96 | 65800 |
| 2021-09-24 | 39.07 | $15.03 | 88000 |
| 2021-09-23 | 41.68 | $15.25 | 81300 |
| 2021-09-22 | 39.22 | $15.11 | 136800 |
| 2021-09-21 | 38.34 | $15.06 | 119700 |
| 2021-09-20 | 38.00 | $15.04 | 118600 |
| 2021-09-17 | 44.43 | $15.59 | 126200 |
| 2021-09-16 | 49.98 | $15.97 | 73302 |
| 2021-09-15 | 47.86 | $15.84 | 72111 |
| 2021-09-14 | 49.71 | $15.96 | 63812 |
| 2021-09-13 | 49.40 | $15.94 | 132400 |
| 2021-09-10 | 48.50 | $15.88 | 44300 |
| 2021-09-09 | 53.31 | $16.20 | 202700 |
| 2021-09-08 | 43.89 | $15.63 | 190900 |
| 2021-09-07 | 48.45 | $15.91 | 119400 |
| 2021-09-03 | 50.04 | $16.00 | 46200 |
| 2021-09-02 | 52.40 | $16.13 | 159024 |
| 2021-09-01 | 51.90 | $16.10 | 83124 |
| 2021-08-31 | 49.39 | $15.95 | 81500 |
| 2021-08-30 | 53.84 | $16.20 | 63300 |
| 2021-08-27 | 53.36 | $16.17 | 53100 |
| 2021-08-26 | 49.91 | $15.96 | 131647 |
| 2021-08-25 | 50.24 | $15.98 | 56200 |
| 2021-08-24 | 51.39 | $16.05 | 65631 |
| 2021-08-23 | 50.47 | $15.99 | 57746 |
| 2021-08-20 | 43.87 | $15.60 | 52120 |
| 2021-08-19 | 45.50 | $15.71 | 64800 |
| 2021-08-18 | 52.94 | $16.15 | 84328 |
| 2021-08-17 | 58.53 | $16.42 | 59017 |
| 2021-08-16 | 62.96 | $16.61 | 67945 |
| 2021-08-13 | 64.18 | $16.66 | 97000 |
| 2021-08-12 | 60.72 | $16.42 | 65100 |
| 2021-08-11 | 58.83 | $16.30 | 53110 |
| 2021-08-10 | 53.91 | $16.02 | 57733 |
| 2021-08-09 | 52.96 | $15.97 | 88800 |
| 2021-08-06 | 52.40 | $15.94 | 39028 |
| 2021-08-05 | 54.03 | $16.02 | 40000 |
| 2021-08-04 | 54.84 | $16.06 | 45325 |
| 2021-08-03 | 54.19 | $16.02 | 50300 |
| 2021-08-02 | 53.55 | $15.98 | 55800 |
| 2021-07-30 | 54.27 | $16.02 | 52500 |
| 2021-07-29 | 58.36 | $16.24 | 35019 |
| 2021-07-28 | 56.67 | $16.12 | 152243 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.48
2026-07-24
Close Price
$17.80
Vol: 246800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.92
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -27.48 | $17.80 | 246800 |
| 2026-07-23 | -46.56 | $17.55 | 362500 |
| 2026-07-22 | -38.17 | $17.66 | 113046 |
| 2026-07-21 | -50.75 | $17.48 | 203000 |
| 2026-07-20 | -47.76 | $17.52 | 228930 |
| 2026-07-17 | -14.18 | $17.97 | 228130 |
| 2026-07-16 | -75.37 | $17.15 | 1.5M |
| 2026-07-15 | -78.81 | $17.14 | 1.9M |
| 2026-07-14 | -95.36 | $16.89 | 971800 |
| 2026-07-13 | -91.39 | $16.95 | 451531 |
| 2026-07-10 | -67.55 | $17.31 | 352038 |
| 2026-07-09 | -76.82 | $17.17 | 303600 |
| 2026-07-08 | -71.52 | $17.25 | 2.2M |
| 2026-07-07 | -54.97 | $17.50 | 205131 |
| 2026-07-06 | -43.71 | $17.67 | 200734 |
| 2026-07-02 | -43.05 | $17.68 | 143239 |
| 2026-07-01 | -49.01 | $17.59 | 187600 |
| 2026-06-30 | -47.02 | $17.62 | 212047 |
| 2026-06-29 | -49.67 | $17.58 | 939800 |
| 2026-06-26 | -62.25 | $17.39 | 1.5M |
| 2026-06-25 | -55.63 | $17.49 | 1.0M |
| 2026-06-24 | -64.24 | $17.36 | 1.1M |
| 2026-06-23 | -98.01 | $16.85 | 971700 |
| 2026-06-22 | -62.32 | $17.47 | 899100 |
| 2026-06-18 | -31.88 | $17.89 | 728000 |
| 2026-06-17 | -43.48 | $17.73 | 1.1M |
| 2026-06-16 | -11.59 | $18.17 | 797500 |
| 2026-06-15 | -25.76 | $17.93 | 477600 |
| 2026-06-12 | -52.27 | $17.58 | 377428 |
| 2026-06-11 | -64.43 | $17.48 | 1.3M |
| 2026-06-10 | -85.42 | $17.21 | 727025 |
| 2026-06-09 | -70.25 | $17.47 | 605400 |
| 2026-06-08 | -93.89 | $17.11 | 679636 |
| 2026-06-05 | -97.08 | $17.07 | 299700 |
| 2026-06-04 | -92.95 | $17.47 | 237100 |
| 2026-06-03 | -100.00 | $17.31 | 153600 |
| 2026-06-02 | -89.92 | $17.64 | 373000 |
| 2026-06-01 | -91.18 | $17.61 | 242737 |
| 2026-05-29 | -85.97 | $17.88 | 238911 |
| 2026-05-28 | -92.76 | $17.73 | 300500 |
| 2026-05-27 | -71.49 | $18.20 | 319541 |
| 2026-05-26 | -87.33 | $17.85 | 231506 |
| 2026-05-22 | -88.54 | $17.94 | 197404 |
| 2026-05-21 | -81.03 | $18.13 | 144436 |
| 2026-05-20 | -83.40 | $18.07 | 160300 |
| 2026-05-19 | -98.43 | $17.70 | 257400 |
| 2026-05-18 | -91.55 | $17.96 | 375700 |
| 2026-05-15 | -98.24 | $17.77 | 351600 |
| 2026-05-14 | -94.93 | $18.27 | 212000 |
| 2026-05-13 | -92.75 | $18.33 | 220500 |
| 2026-05-12 | -92.03 | $18.58 | 157210 |
| 2026-05-11 | -98.22 | $18.68 | 191600 |
| 2026-05-08 | -71.43 | $19.29 | 115900 |
| 2026-05-07 | -75.45 | $19.20 | 142733 |
| 2026-05-06 | -55.80 | $19.64 | 186804 |
| 2026-05-05 | -88.84 | $18.90 | 143600 |
| 2026-05-04 | -72.57 | $18.80 | 185001 |
| 2026-05-01 | -60.07 | $19.16 | 164223 |
| 2026-04-30 | -60.21 | $19.15 | 240527 |
| 2026-04-29 | -63.67 | $19.05 | 142143 |
| 2026-04-28 | -36.98 | $19.64 | 202700 |
| 2026-04-27 | -21.02 | $20.11 | 386000 |
| 2026-04-24 | -21.56 | $20.09 | 132700 |
| 2026-04-23 | -26.42 | $19.91 | 301534 |
| 2026-04-22 | -21.56 | $20.09 | 221100 |
| 2026-04-21 | -18.87 | $20.19 | 194000 |
| 2026-04-20 | -10.78 | $20.49 | 176300 |
| 2026-04-17 | -5.99 | $20.65 | 140400 |
| 2026-04-16 | -7.67 | $19.89 | 247628 |
| 2026-04-15 | -9.82 | $19.82 | 238803 |
| 2026-04-14 | -3.99 | $20.01 | 155100 |
| 2026-04-13 | -2.63 | $19.84 | 183600 |
| 2026-04-10 | -10.20 | $19.61 | 137845 |
| 2026-04-09 | -4.14 | $19.66 | 269000 |
| 2026-04-08 | -7.93 | $19.55 | 242900 |
| 2026-04-07 | -45.28 | $18.33 | 246000 |
| 2026-04-06 | -39.25 | $18.49 | 230300 |
| 2026-04-02 | -41.67 | $18.49 | 414048 |
| 2026-04-01 | -55.26 | $18.24 | 249841 |
| 2026-03-31 | -71.39 | $17.95 | 241513 |
| 2026-03-30 | -88.75 | $17.32 | 382139 |
| 2026-03-27 | -89.90 | $17.30 | 302446 |
| 2026-03-26 | -85.11 | $17.55 | 279800 |
| 2026-03-25 | -75.78 | $17.97 | 294529 |
| 2026-03-24 | -84.89 | $17.56 | 309700 |
| 2026-03-23 | -83.11 | $17.64 | 372000 |
| 2026-03-20 | -98.00 | $16.97 | 293500 |
| 2026-03-19 | -94.16 | $17.35 | 218500 |
| 2026-03-18 | -99.13 | $17.98 | 177809 |
| 2026-03-17 | -84.57 | $18.53 | 216400 |
| 2026-03-16 | -88.43 | $18.40 | 542324 |
| 2026-03-13 | -100.00 | $18.01 | 330200 |
| 2026-03-12 | -94.65 | $18.66 | 235308 |
| 2026-03-11 | -85.28 | $19.12 | 270500 |
| 2026-03-10 | -85.32 | $19.12 | 269209 |
| 2026-03-09 | -79.04 | $19.34 | 213004 |
| 2026-03-06 | -84.78 | $19.64 | 290425 |
| 2026-03-05 | -91.18 | $19.81 | 147400 |
| 2026-03-04 | -77.39 | $20.44 | 219500 |
| 2026-03-03 | -69.85 | $20.59 | 206338 |
| 2026-03-02 | -60.23 | $20.92 | 107600 |
| 2026-02-27 | -40.54 | $21.23 | 183500 |
| 2026-02-26 | -45.95 | $21.13 | 164200 |
| 2026-02-25 | -50.00 | $21.01 | 145300 |
| 2026-02-24 | -32.99 | $21.34 | 170000 |
| 2026-02-23 | -51.55 | $20.98 | 129534 |
| 2026-02-20 | -43.30 | $21.14 | 179400 |
| 2026-02-19 | -61.86 | $20.78 | 266200 |
| 2026-02-18 | -57.08 | $20.73 | 1.0M |
| 2026-02-17 | -41.56 | $21.02 | 296400 |
| 2026-02-13 | -28.57 | $21.32 | 182500 |
| 2026-02-12 | -24.68 | $21.41 | 173729 |
| 2026-02-11 | -5.81 | $21.83 | 151400 |
| 2026-02-10 | -6.20 | $21.82 | 162300 |
| 2026-02-09 | -1.55 | $21.94 | 522805 |
| 2026-02-06 | 0.00 | $21.94 | 213200 |
| 2026-02-05 | -8.26 | $21.35 | 160719 |
| 2026-02-04 | -10.43 | $21.13 | 148124 |
| 2026-02-03 | -1.52 | $20.73 | 126300 |
| 2026-02-02 | -14.92 | $20.32 | 119403 |
| 2026-01-30 | -23.76 | $20.16 | 134200 |
| 2026-01-29 | -1.66 | $20.56 | 126800 |
| 2026-01-28 | -22.10 | $20.19 | 125335 |
| 2026-01-27 | -4.42 | $20.51 | 150700 |
| 2026-01-26 | -17.68 | $20.13 | 125900 |
| 2026-01-23 | -1.22 | $20.40 | 205700 |
| 2026-01-22 | -8.07 | $20.26 | 149600 |
| 2026-01-21 | -19.88 | $20.07 | 668303 |
| 2026-01-20 | -44.10 | $19.68 | 226500 |
| 2026-01-16 | -3.73 | $20.33 | 412414 |
| 2026-01-15 | -9.09 | $19.88 | 162600 |
| 2026-01-14 | -43.33 | $19.46 | 202200 |
| 2026-01-13 | -39.17 | $19.51 | 249419 |
| 2026-01-12 | -5.83 | $19.91 | 129923 |
| 2026-01-09 | -4.67 | $19.80 | 144400 |
| 2026-01-08 | -39.09 | $19.42 | 132000 |
| 2026-01-07 | -25.45 | $19.57 | 208200 |
| 2026-01-06 | -47.27 | $19.33 | 953835 |
| 2026-01-05 | -46.36 | $19.34 | 105915 |
| 2026-01-02 | -55.45 | $19.24 | 182900 |
| 2025-12-31 | -46.96 | $19.31 | 86316 |
| 2025-12-30 | -15.56 | $19.40 | 85900 |
| 2025-12-29 | -14.44 | $19.41 | 81132 |
| 2025-12-26 | -5.81 | $19.45 | 113600 |
| 2025-12-24 | -18.60 | $19.34 | 82103 |
| 2025-12-23 | -13.76 | $19.32 | 147300 |
| 2025-12-22 | -20.17 | $19.21 | 178243 |
| 2025-12-19 | -20.55 | $19.15 | 188400 |
| 2025-12-18 | -25.15 | $19.04 | 179200 |
| 2025-12-17 | -39.88 | $18.80 | 238700 |
| 2025-12-16 | -11.04 | $19.27 | 155209 |
| 2025-12-15 | -9.20 | $19.30 | 211329 |
| 2025-12-12 | -12.88 | $19.24 | 111112 |
| 2025-12-11 | -3.75 | $19.36 | 231100 |
| 2025-12-10 | -10.87 | $19.05 | 205204 |
| 2025-12-09 | -28.99 | $18.80 | 150000 |
| 2025-12-08 | -15.94 | $18.98 | 140532 |
| 2025-12-05 | -3.62 | $19.15 | 118239 |
| 2025-12-04 | -11.76 | $19.02 | 128018 |
| 2025-12-03 | -14.18 | $18.97 | 109706 |
| 2025-12-02 | -29.85 | $18.76 | 111842 |
| 2025-12-01 | -25.37 | $18.82 | 246500 |
| 2025-11-28 | -14.60 | $18.99 | 100514 |
| 2025-11-26 | -32.12 | $18.75 | 108022 |
| 2025-11-25 | -46.71 | $18.63 | 197244 |
| 2025-11-24 | -61.69 | $18.41 | 126900 |
| 2025-11-21 | -72.08 | $18.25 | 208300 |
| 2025-11-20 | -100.00 | $17.82 | 173600 |
| 2025-11-19 | -90.65 | $18.10 | 190000 |
| 2025-11-18 | -91.37 | $18.09 | 134300 |
| 2025-11-17 | -96.97 | $18.40 | 122900 |
| 2025-11-14 | -48.78 | $18.76 | 302938 |
| 2025-11-13 | -33.57 | $18.88 | 145903 |
| 2025-11-12 | -16.78 | $19.12 | 113928 |
| 2025-11-11 | -24.29 | $18.93 | 146200 |
| 2025-11-10 | -36.65 | $18.55 | 114706 |
| 2025-11-07 | -23.98 | $18.83 | 100000 |
| 2025-11-06 | -30.32 | $18.69 | 158800 |
| 2025-11-05 | -34.84 | $18.59 | 319732 |
| 2025-11-04 | -38.01 | $18.52 | 136300 |
| 2025-11-03 | -20.36 | $18.91 | 124103 |
| 2025-10-31 | -24.43 | $18.82 | 131400 |
| 2025-10-30 | -17.19 | $18.98 | 101229 |
| 2025-10-29 | -8.60 | $19.17 | 153500 |
| 2025-10-28 | -3.06 | $19.29 | 88424 |
| 2025-10-27 | -2.18 | $19.31 | 115508 |
| 2025-10-24 | -4.02 | $19.22 | 144630 |
| 2025-10-23 | -2.53 | $19.25 | 91200 |
| 2025-10-22 | -7.54 | $19.04 | 127526 |
| 2025-10-21 | -2.78 | $19.16 | 584847 |
| 2025-10-20 | -9.20 | $18.19 | 81400 |
| 2025-10-17 | -5.26 | $18.15 | 134122 |
| 2025-10-16 | -5.26 | $18.15 | 130512 |
| 2025-10-15 | -4.63 | $17.74 | 96808 |
| 2025-10-14 | -52.11 | $17.39 | 102500 |
| 2025-10-13 | -50.35 | $17.42 | 107200 |
| 2025-10-10 | -66.67 | $17.27 | 197600 |
| 2025-10-09 | -58.93 | $17.40 | 209700 |
| 2025-10-08 | -47.62 | $17.59 | 115800 |
| 2025-10-07 | -50.00 | $17.55 | 74712 |
| 2025-10-06 | -44.05 | $17.65 | 78124 |
| 2025-10-03 | -41.07 | $17.70 | 100341 |
| 2025-10-02 | -53.57 | $17.49 | 94547 |
| 2025-10-01 | -69.64 | $17.22 | 196300 |
| 2025-09-30 | -63.10 | $17.33 | 160400 |
| 2025-09-29 | -74.40 | $17.14 | 130700 |
| 2025-09-26 | -76.79 | $17.10 | 194900 |
| 2025-09-25 | -93.45 | $16.82 | 134600 |
| 2025-09-24 | -96.40 | $17.05 | 107319 |
| 2025-09-23 | -77.59 | $17.49 | 198900 |
| 2025-09-22 | -86.21 | $17.39 | 163447 |
| 2025-09-19 | -80.17 | $17.46 | 227326 |
| 2025-09-18 | -65.52 | $17.63 | 95142 |
| 2025-09-17 | -39.66 | $17.93 | 111907 |
| 2025-09-16 | -25.00 | $18.10 | 90835 |
| 2025-09-15 | -6.03 | $18.32 | 158400 |
| 2025-09-12 | -13.64 | $18.18 | 111922 |
| 2025-09-11 | -5.36 | $18.27 | 198800 |
| 2025-09-10 | -16.81 | $18.14 | 100936 |
| 2025-09-09 | -18.52 | $18.08 | 92900 |
| 2025-09-08 | -2.00 | $18.30 | 96148 |
| 2025-09-05 | -4.23 | $18.19 | 145042 |
| 2025-09-04 | -25.00 | $17.70 | 81002 |
| 2025-09-03 | -40.29 | $17.43 | 129219 |
| 2025-09-02 | -44.83 | $17.34 | 116900 |
| 2025-08-29 | -26.90 | $17.60 | 118703 |
| 2025-08-28 | -20.00 | $17.66 | 102700 |
| 2025-08-27 | -29.09 | $17.51 | 106800 |
| 2025-08-26 | -26.06 | $17.56 | 84200 |
| 2025-08-25 | -32.12 | $17.46 | 276648 |
| 2025-08-22 | -7.27 | $17.87 | 197112 |
| 2025-08-21 | -22.06 | $17.40 | 114341 |
| 2025-08-20 | -12.50 | $17.53 | 171316 |
| 2025-08-19 | -8.82 | $17.58 | 177133 |
| 2025-08-18 | -8.93 | $17.36 | 337700 |
| 2025-08-15 | -8.93 | $17.36 | 90223 |
| 2025-08-14 | -0.97 | $17.36 | 110300 |
| 2025-08-13 | -6.31 | $17.26 | 127339 |
| 2025-08-12 | 0.00 | $17.27 | 113537 |
| 2025-08-11 | -14.86 | $16.88 | 196447 |
| 2025-08-08 | -1.14 | $17.12 | 317200 |
| 2025-08-07 | 0.00 | $17.06 | 194400 |
| 2025-08-06 | -22.29 | $16.68 | 370100 |
| 2025-08-05 | -26.51 | $16.61 | 275605 |
| 2025-08-04 | -27.11 | $16.60 | 435500 |
| 2025-08-01 | -35.54 | $16.46 | 131100 |
| 2025-07-31 | -35.54 | $16.46 | 212200 |
| 2025-07-30 | -28.92 | $16.57 | 191400 |
| 2025-07-29 | -16.87 | $16.77 | 111600 |
| 2025-07-28 | -16.96 | $16.76 | 87809 |
| 2025-07-25 | -0.58 | $17.04 | 166413 |
| 2025-07-24 | -8.89 | $16.89 | 97300 |
| 2025-07-23 | -1.11 | $17.03 | 603922 |
| 2025-07-22 | -5.71 | $16.57 | 167900 |
| 2025-07-21 | -5.43 | $16.55 | 174123 |
| 2025-07-18 | -10.00 | $16.43 | 215700 |
| 2025-07-17 | 0.00 | $16.39 | 122143 |
| 2025-07-16 | -44.27 | $15.54 | 119000 |
| 2025-07-15 | -48.15 | $15.51 | 98025 |
| 2025-07-14 | -37.04 | $15.66 | 115013 |
| 2025-07-11 | -28.06 | $15.81 | 86413 |
| 2025-07-10 | -11.19 | $16.08 | 146717 |
| 2025-07-09 | -30.77 | $15.80 | 197532 |
| 2025-07-08 | -35.66 | $15.73 | 108213 |
| 2025-07-07 | -50.34 | $15.55 | 166100 |
| 2025-07-03 | -51.01 | $15.54 | 127536 |
| 2025-07-02 | -43.62 | $15.65 | 158122 |
| 2025-07-01 | -48.99 | $15.57 | 154041 |
| 2025-06-30 | -50.34 | $15.55 | 167413 |
| 2025-06-27 | -40.94 | $15.69 | 270502 |
| 2025-06-26 | -66.44 | $15.31 | 124800 |
| 2025-06-25 | -61.75 | $15.38 | 232743 |
| 2025-06-24 | -57.72 | $15.44 | 117645 |
| 2025-06-23 | -85.23 | $15.03 | 154936 |
| 2025-06-20 | -79.14 | $15.20 | 162500 |
| 2025-06-18 | -93.81 | $15.39 | 135700 |
| 2025-06-17 | -74.74 | $15.59 | 180405 |
| 2025-06-16 | -34.74 | $15.97 | 278200 |
| 2025-06-13 | -47.37 | $15.85 | 115500 |
| 2025-06-12 | -21.05 | $16.10 | 337700 |
| 2025-06-11 | -27.37 | $16.04 | 97323 |
| 2025-06-10 | -17.89 | $16.13 | 220500 |
| 2025-06-09 | -29.47 | $16.02 | 235713 |
| 2025-06-06 | -18.95 | $16.12 | 437224 |
| 2025-06-05 | -10.87 | $16.17 | 264143 |
| 2025-06-04 | -35.71 | $15.87 | 166700 |
| 2025-06-03 | -74.42 | $15.53 | 177922 |
| 2025-06-02 | -50.00 | $15.74 | 717125 |
| 2025-05-30 | -40.23 | $15.82 | 1.9M |
| 2025-05-29 | -23.61 | $15.83 | 156625 |
| 2025-05-28 | -34.03 | $15.68 | 225200 |
| 2025-05-27 | -17.36 | $15.92 | 1.4M |
| 2025-05-23 | -29.86 | $15.74 | 936313 |
| 2025-05-22 | -35.14 | $15.65 | 210000 |
| 2025-05-21 | -16.56 | $15.91 | 137000 |
| 2025-05-20 | -0.62 | $16.16 | 167006 |
| 2025-05-19 | -0.52 | $16.11 | 349800 |
| 2025-05-16 | -3.52 | $15.97 | 89226 |
| 2025-05-15 | -6.53 | $15.91 | 195900 |
| 2025-05-14 | -15.58 | $15.73 | 102600 |
| 2025-05-13 | -3.02 | $15.98 | 129334 |
| 2025-05-12 | -6.99 | $15.78 | 261940 |
| 2025-05-09 | -21.86 | $15.41 | 147400 |
| 2025-05-08 | -15.23 | $15.51 | 135100 |
| 2025-05-07 | -13.85 | $15.47 | 117000 |
| 2025-05-06 | -16.35 | $15.37 | 76900 |
| 2025-05-05 | -0.64 | $15.86 | 170004 |
| 2025-05-02 | -5.88 | $15.48 | 120700 |
| 2025-05-01 | -10.98 | $14.95 | 157400 |
| 2025-04-30 | -8.94 | $15.00 | 140800 |
| 2025-04-29 | -11.38 | $14.94 | 129926 |
| 2025-04-28 | -4.88 | $15.10 | 141500 |
| 2025-04-25 | 0.00 | $15.02 | 143300 |
| 2025-04-24 | -4.02 | $14.91 | 166500 |
| 2025-04-23 | -20.09 | $14.55 | 268900 |
| 2025-04-22 | -31.49 | $14.37 | 229023 |
| 2025-04-21 | -39.83 | $14.18 | 162000 |
| 2025-04-17 | -30.51 | $14.40 | 240100 |
| 2025-04-16 | -39.75 | $14.23 | 232718 |
| 2025-04-15 | -46.45 | $14.27 | 241100 |
| 2025-04-14 | -52.13 | $14.11 | 360024 |
| 2025-04-11 | -48.58 | $14.21 | 449500 |
| 2025-04-10 | -65.31 | $13.78 | 337229 |
| 2025-04-09 | -54.19 | $14.18 | 795002 |
| 2025-04-08 | -95.92 | $12.90 | 714549 |
| 2025-04-07 | -94.93 | $12.98 | 602537 |
| 2025-04-04 | -100.00 | $13.44 | 296700 |
| 2025-04-03 | -100.00 | $14.31 | 291012 |
| 2025-04-02 | -87.73 | $14.94 | 446423 |
| 2025-04-01 | -92.27 | $14.84 | 309300 |
| 2025-03-31 | -85.91 | $14.98 | 291739 |
| 2025-03-28 | -88.18 | $14.93 | 119120 |
| 2025-03-27 | -93.18 | $14.82 | 213000 |
| 2025-03-26 | -97.24 | $14.76 | 122700 |
| 2025-03-25 | -92.82 | $15.06 | 95441 |
| 2025-03-24 | -92.31 | $15.07 | 107300 |
| 2025-03-21 | -93.33 | $15.05 | 142100 |
| 2025-03-20 | -92.47 | $15.15 | 117416 |
| 2025-03-19 | -74.73 | $15.48 | 94441 |
| 2025-03-18 | -77.89 | $15.39 | 82206 |
| 2025-03-17 | -78.42 | $15.38 | 92830 |
| 2025-03-14 | -61.58 | $15.70 | 86000 |
| 2025-03-13 | -62.11 | $15.69 | 75700 |
| 2025-03-12 | -44.28 | $15.98 | 231046 |
| 2025-03-11 | -30.85 | $16.25 | 217237 |
| 2025-03-10 | -22.93 | $16.40 | 129700 |
| 2025-03-07 | -0.97 | $16.85 | 120711 |
| 2025-03-06 | -3.64 | $16.39 | 230000 |
| 2025-03-05 | -2.05 | $16.23 | 90919 |
| 2025-03-04 | -41.84 | $15.37 | 94000 |
| 2025-03-03 | -26.79 | $15.48 | 224600 |
| 2025-02-28 | -44.64 | $15.28 | 124917 |
| 2025-02-27 | -47.32 | $15.25 | 134300 |
| 2025-02-26 | -14.29 | $15.62 | 111900 |
| 2025-02-25 | -10.10 | $15.55 | 105200 |
| 2025-02-24 | -31.18 | $15.30 | 88400 |
| 2025-02-21 | -30.11 | $15.31 | 92900 |
| 2025-02-20 | -19.35 | $15.41 | 68134 |
| 2025-02-19 | -58.06 | $15.05 | 90445 |
| 2025-02-18 | -9.68 | $15.50 | 74322 |
| 2025-02-14 | -13.41 | $15.37 | 78800 |
| 2025-02-13 | -20.21 | $15.29 | 69000 |
| 2025-02-12 | -31.37 | $15.16 | 80900 |
| 2025-02-11 | -11.69 | $15.30 | 90000 |
| 2025-02-10 | -34.84 | $14.94 | 103931 |
| 2025-02-07 | -41.29 | $14.84 | 126520 |
| 2025-02-06 | -18.71 | $15.19 | 79030 |
| 2025-02-05 | -23.23 | $15.12 | 75900 |
| 2025-02-04 | -22.58 | $15.13 | 91821 |
| 2025-02-03 | -41.94 | $14.83 | 102900 |
| 2025-01-31 | -14.19 | $15.26 | 119718 |
| 2025-01-30 | -6.45 | $15.38 | 136532 |
| 2025-01-29 | -16.88 | $15.21 | 92925 |
| 2025-01-28 | -12.34 | $15.28 | 80600 |
| 2025-01-27 | -9.09 | $15.33 | 90800 |
| 2025-01-24 | -5.84 | $15.38 | 173835 |
| 2025-01-23 | -2.92 | $15.26 | 89806 |
| 2025-01-22 | -5.84 | $15.22 | 129809 |
| 2025-01-21 | -2.92 | $15.26 | 154100 |
| 2025-01-17 | -42.94 | $14.86 | 116900 |
| 2025-01-16 | -53.99 | $14.68 | 120800 |
| 2025-01-15 | -64.71 | $14.53 | 141600 |
| 2025-01-14 | -94.71 | $14.02 | 283528 |
| 2025-01-13 | -93.53 | $14.04 | 210340 |
| 2025-01-10 | -92.36 | $14.25 | 208340 |
| 2025-01-08 | -85.71 | $14.44 | 134023 |
| 2025-01-07 | -94.16 | $14.50 | 246800 |
| 2025-01-06 | -72.46 | $14.90 | 175700 |
| 2025-01-03 | -89.86 | $14.66 | 187800 |
| 2025-01-02 | -95.65 | $14.58 | 107147 |
| 2024-12-31 | -90.58 | $14.65 | 119900 |
| 2024-12-30 | -82.61 | $14.76 | 123300 |
| 2024-12-27 | -76.81 | $14.84 | 81600 |
| 2024-12-26 | -75.36 | $14.86 | 128300 |
| 2024-12-24 | -81.88 | $14.77 | 103000 |
| 2024-12-23 | -78.26 | $14.82 | 196900 |
| 2024-12-20 | -86.96 | $14.70 | 235400 |
| 2024-12-19 | -97.56 | $14.70 | 166500 |
| 2024-12-18 | -65.04 | $15.10 | 136200 |
| 2024-12-17 | -42.06 | $15.37 | 144800 |
| 2024-12-16 | -26.98 | $15.56 | 148700 |
| 2024-12-13 | -31.75 | $15.50 | 88903 |
| 2024-12-12 | -27.78 | $15.55 | 82825 |
| 2024-12-11 | -23.02 | $15.61 | 78749 |
| 2024-12-10 | -37.30 | $15.43 | 124803 |
| 2024-12-09 | -18.25 | $15.67 | 83917 |
| 2024-12-06 | -8.73 | $15.79 | 70437 |
| 2024-12-05 | -5.79 | $15.78 | 90800 |
| 2024-12-04 | -8.26 | $15.75 | 87330 |
| 2024-12-03 | -33.33 | $15.50 | 107533 |
| 2024-12-02 | -44.19 | $15.36 | 115400 |
| 2024-11-29 | -44.96 | $15.35 | 72500 |
| 2024-11-27 | -78.29 | $14.92 | 91900 |
| 2024-11-26 | -87.60 | $14.80 | 110900 |
| 2024-11-25 | -74.42 | $14.97 | 129100 |
| 2024-11-22 | -74.83 | $15.00 | 80916 |
| 2024-11-21 | -91.61 | $14.76 | 123700 |
| 2024-11-20 | -88.81 | $14.80 | 93800 |
| 2024-11-19 | -87.41 | $14.82 | 107800 |
| 2024-11-18 | -91.43 | $14.79 | 140600 |
| 2024-11-15 | -95.80 | $14.74 | 225114 |
| 2024-11-14 | -85.71 | $14.92 | 96600 |
| 2024-11-13 | -93.62 | $14.81 | 327300 |
| 2024-11-12 | -91.91 | $14.90 | 79042 |
| 2024-11-11 | -74.34 | $15.54 | 79800 |
| 2024-11-08 | -84.96 | $15.42 | 80700 |
| 2024-11-07 | -60.19 | $15.76 | 66700 |
| 2024-11-06 | -89.32 | $15.46 | 94600 |
| 2024-11-05 | -60.20 | $15.79 | 59600 |
| 2024-11-04 | -72.45 | $15.67 | 109900 |
| 2024-11-01 | -87.76 | $15.52 | 64823 |
| 2024-10-31 | -81.63 | $15.58 | 123900 |
| 2024-10-30 | -80.00 | $15.64 | 208500 |
| 2024-10-29 | -70.83 | $15.79 | 110635 |
| 2024-10-28 | -61.15 | $15.98 | 76835 |
| 2024-10-25 | -83.69 | $15.67 | 49200 |
| 2024-10-24 | -82.64 | $15.69 | 56900 |
| 2024-10-23 | -88.05 | $15.63 | 63300 |
| 2024-10-22 | -94.02 | $15.93 | 62100 |
| 2024-10-21 | -90.60 | $15.97 | 45331 |
| 2024-10-18 | -79.49 | $16.10 | 45241 |
| 2024-10-17 | -81.20 | $16.08 | 74300 |
| 2024-10-16 | -81.20 | $16.08 | 49640 |
| 2024-10-15 | -79.49 | $16.10 | 39803 |
| 2024-10-14 | -72.65 | $16.18 | 50038 |
| 2024-10-11 | -79.49 | $16.10 | 63300 |
| 2024-10-10 | -85.59 | $16.02 | 47715 |
| 2024-10-09 | -59.31 | $16.17 | 84800 |
| 2024-10-08 | -49.72 | $16.14 | 115800 |
| 2024-10-07 | -49.16 | $16.15 | 227332 |
| 2024-10-04 | -44.69 | $16.23 | 57500 |
| 2024-10-03 | -35.75 | $16.39 | 40700 |
| 2024-10-02 | -22.35 | $16.63 | 49000 |
| 2024-10-01 | -24.02 | $16.60 | 48505 |
| 2024-09-30 | -12.29 | $16.81 | 44200 |
| 2024-09-27 | -12.29 | $16.81 | 45103 |
| 2024-09-26 | -1.12 | $17.01 | 147013 |
| 2024-09-25 | -12.50 | $16.78 | 118900 |
| 2024-09-24 | -1.29 | $16.77 | 55200 |
| 2024-09-23 | -6.54 | $16.67 | 46200 |
| 2024-09-20 | -5.76 | $16.55 | 56200 |
| 2024-09-19 | -2.88 | $16.59 | 63000 |
| 2024-09-18 | -21.21 | $16.19 | 144400 |
| 2024-09-17 | -7.75 | $16.32 | 79915 |
| 2024-09-16 | -9.77 | $16.14 | 69937 |
| 2024-09-13 | -19.48 | $15.97 | 131612 |
| 2024-09-12 | -33.77 | $15.75 | 118907 |
| 2024-09-11 | -51.30 | $15.48 | 69225 |
| 2024-09-10 | -47.73 | $15.43 | 119330 |
| 2024-09-09 | -40.44 | $15.53 | 105400 |
| 2024-09-06 | -41.88 | $15.47 | 119300 |
| 2024-09-05 | -27.45 | $15.71 | 133947 |
| 2024-09-04 | -17.45 | $15.90 | 59918 |
| 2024-09-03 | -11.57 | $15.99 | 38944 |
| 2024-08-30 | -1.33 | $16.07 | 87543 |
| 2024-08-29 | -2.74 | $15.98 | 285100 |
| 2024-08-28 | -4.93 | $15.78 | 50100 |
| 2024-08-27 | -3.14 | $15.70 | 40902 |
| 2024-08-26 | -6.28 | $15.64 | 48710 |
| 2024-08-23 | -5.76 | $15.65 | 61600 |
| 2024-08-22 | -7.64 | $15.30 | 62600 |
| 2024-08-21 | 0.00 | $15.31 | 196239 |
| 2024-08-20 | -3.57 | $15.20 | 53400 |
| 2024-08-19 | -7.14 | $15.15 | 78800 |
| 2024-08-16 | -28.57 | $14.85 | 105808 |
| 2024-08-15 | -37.14 | $14.73 | 79929 |
| 2024-08-14 | -30.71 | $14.82 | 45000 |
| 2024-08-13 | -39.29 | $14.70 | 153008 |
| 2024-08-12 | -57.14 | $14.45 | 76833 |
| 2024-08-09 | -52.86 | $14.51 | 72800 |
| 2024-08-08 | -60.71 | $14.40 | 197929 |
| 2024-08-07 | -78.57 | $14.15 | 234032 |
| 2024-08-06 | -83.57 | $14.08 | 186700 |
| 2024-08-05 | -82.96 | $14.13 | 124045 |
| 2024-08-02 | -74.81 | $14.24 | 83400 |
| 2024-08-01 | -52.59 | $14.54 | 58747 |
| 2024-07-31 | -3.70 | $15.20 | 92200 |
| 2024-07-30 | -11.61 | $14.89 | 72600 |
| 2024-07-29 | -33.04 | $14.65 | 100300 |
| 2024-07-26 | -27.68 | $14.71 | 60713 |
| 2024-07-25 | -58.93 | $14.36 | 146800 |
| 2024-07-24 | -38.28 | $14.53 | 86600 |
| 2024-07-23 | -24.22 | $14.71 | 70713 |
| 2024-07-22 | -17.19 | $14.80 | 79603 |
| 2024-07-19 | -25.78 | $14.69 | 45700 |
| 2024-07-18 | -16.41 | $14.81 | 63130 |
| 2024-07-17 | -14.55 | $14.68 | 79810 |
| 2024-07-16 | -10.91 | $14.72 | 45039 |
| 2024-07-15 | -30.00 | $14.51 | 84327 |
| 2024-07-12 | -22.83 | $14.72 | 83400 |
| 2024-07-11 | -61.21 | $14.38 | 87800 |
| 2024-07-10 | -80.00 | $14.07 | 65528 |
| 2024-07-09 | -82.42 | $14.03 | 69100 |
| 2024-07-08 | -76.97 | $14.12 | 68000 |
| 2024-07-05 | -75.76 | $14.14 | 90700 |
| 2024-07-03 | -64.24 | $14.33 | 53636 |
| 2024-07-02 | -83.64 | $14.01 | 135021 |
| 2024-07-01 | -78.18 | $14.10 | 110900 |
| 2024-06-28 | -80.00 | $14.07 | 89200 |
| 2024-06-27 | -87.88 | $13.94 | 84200 |
| 2024-06-26 | -94.55 | $13.83 | 78706 |
| 2024-06-25 | -94.59 | $13.99 | 79547 |
| 2024-06-24 | -89.86 | $14.06 | 305300 |
| 2024-06-21 | -98.65 | $13.93 | 96901 |
| 2024-06-20 | -99.26 | $14.04 | 350740 |
| 2024-06-18 | -90.24 | $14.28 | 562600 |
| 2024-06-17 | -81.97 | $14.39 | 92800 |
| 2024-06-14 | -94.78 | $14.30 | 100700 |
| 2024-06-13 | -53.91 | $14.77 | 107500 |
| 2024-06-12 | -20.00 | $15.16 | 74324 |
| 2024-06-11 | -12.50 | $14.73 | 98826 |
| 2024-06-10 | -21.43 | $14.68 | 89604 |
| 2024-06-07 | -37.50 | $14.59 | 70042 |
| 2024-06-06 | -9.59 | $14.73 | 119115 |
| 2024-06-05 | -10.59 | $14.71 | 444200 |
| 2024-06-04 | -29.89 | $14.54 | 81300 |
| 2024-06-03 | -11.11 | $14.69 | 61247 |
| 2024-05-31 | -15.93 | $14.62 | 84700 |
| 2024-05-30 | -26.17 | $14.41 | 70600 |
| 2024-05-29 | -33.76 | $14.27 | 56408 |
| 2024-05-28 | -15.09 | $14.56 | 69800 |
| 2024-05-24 | -10.69 | $14.63 | 64505 |
| 2024-05-23 | -22.64 | $14.44 | 67300 |
| 2024-05-22 | -22.22 | $14.44 | 76800 |
| 2024-05-21 | -21.60 | $14.45 | 58045 |
| 2024-05-20 | -20.99 | $14.46 | 60900 |
| 2024-05-17 | -26.54 | $14.37 | 94511 |
| 2024-05-16 | -17.28 | $14.52 | 88112 |
| 2024-05-15 | -0.62 | $14.79 | 55900 |
| 2024-05-14 | -8.45 | $14.48 | 115700 |
| 2024-05-13 | -10.56 | $14.45 | 78502 |
| 2024-05-10 | -7.75 | $14.49 | 70200 |
| 2024-05-09 | -23.77 | $14.11 | 230700 |
| 2024-05-08 | -35.25 | $13.97 | 551600 |
| 2024-05-07 | -33.61 | $13.99 | 170032 |
| 2024-05-06 | -48.39 | $13.82 | 107000 |
| 2024-05-03 | -57.89 | $13.74 | 91900 |
| 2024-05-02 | -75.19 | $13.51 | 121011 |
| 2024-05-01 | -96.50 | $13.23 | 76500 |
| 2024-04-30 | -97.90 | $13.21 | 84200 |
| 2024-04-29 | -68.53 | $13.63 | 167200 |
| 2024-04-26 | -67.83 | $13.64 | 611300 |
| 2024-04-25 | -80.42 | $13.46 | 305400 |
| 2024-04-24 | -96.67 | $13.74 | 82400 |
| 2024-04-23 | -44.23 | $14.38 | 155112 |
| 2024-04-22 | -79.81 | $14.01 | 71100 |
| 2024-04-19 | -93.69 | $13.87 | 74445 |
| 2024-04-18 | -100.00 | $13.80 | 77612 |
| 2024-04-17 | -90.43 | $13.96 | 72728 |
| 2024-04-16 | -89.57 | $13.97 | 95747 |
| 2024-04-15 | -81.74 | $14.06 | 114200 |
| 2024-04-12 | -92.17 | $13.94 | 121529 |
| 2024-04-11 | -71.74 | $14.34 | 86639 |
| 2024-04-10 | -93.62 | $14.21 | 74100 |
| 2024-04-09 | -78.49 | $14.36 | 66900 |
| 2024-04-08 | -73.12 | $14.41 | 54700 |
| 2024-04-05 | -80.65 | $14.34 | 215833 |
| 2024-04-04 | -80.65 | $14.34 | 119535 |
| 2024-04-03 | -82.80 | $14.32 | 59811 |
| 2024-04-02 | -95.83 | $14.17 | 55300 |
| 2024-04-01 | -89.58 | $14.23 | 78500 |
| 2024-03-28 | -76.04 | $14.36 | 110200 |
| 2024-03-27 | -55.21 | $14.56 | 102717 |
| 2024-03-26 | -33.66 | $14.75 | 87533 |
| 2024-03-25 | -44.55 | $14.64 | 140532 |
| 2024-03-22 | -29.70 | $14.79 | 89600 |
| 2024-03-21 | -15.84 | $14.93 | 79500 |
| 2024-03-20 | -16.83 | $14.92 | 66500 |
| 2024-03-19 | -46.02 | $14.57 | 75000 |
| 2024-03-18 | -68.14 | $14.32 | 101800 |
| 2024-03-15 | -17.83 | $14.81 | 79017 |
| 2024-03-14 | -20.38 | $14.77 | 66500 |
| 2024-03-13 | -6.40 | $14.98 | 340800 |
| 2024-03-12 | -1.12 | $14.95 | 100693 |
| 2024-03-11 | -10.84 | $14.66 | 116100 |
| 2024-03-08 | -6.63 | $14.73 | 62013 |
| 2024-03-07 | -4.32 | $14.51 | 75700 |
| 2024-03-06 | -6.50 | $14.33 | 120700 |
| 2024-03-05 | -15.00 | $14.20 | 58810 |
| 2024-03-04 | -15.83 | $14.19 | 55436 |
| 2024-03-01 | -9.17 | $14.27 | 63123 |
| 2024-02-29 | -15.83 | $14.19 | 55900 |
| 2024-02-28 | -9.17 | $14.17 | 49900 |
| 2024-02-27 | -10.09 | $14.16 | 67728 |
| 2024-02-26 | -8.26 | $14.18 | 47000 |
| 2024-02-23 | -1.83 | $14.25 | 50800 |
| 2024-02-22 | -0.98 | $14.19 | 67110 |
| 2024-02-21 | -10.20 | $14.06 | 98000 |
| 2024-02-20 | -6.12 | $14.10 | 139600 |
| 2024-02-16 | -31.88 | $13.65 | 63500 |
| 2024-02-15 | -21.74 | $13.72 | 103100 |
| 2024-02-14 | -57.97 | $13.47 | 89802 |
| 2024-02-13 | -86.96 | $13.27 | 120000 |
| 2024-02-12 | -28.57 | $13.69 | 68400 |
| 2024-02-09 | -52.24 | $13.56 | 85300 |
| 2024-02-08 | -46.27 | $13.60 | 58808 |
| 2024-02-07 | -47.76 | $13.59 | 80145 |
| 2024-02-06 | -41.79 | $13.63 | 71900 |
| 2024-02-05 | -68.66 | $13.45 | 130532 |
| 2024-02-02 | -37.31 | $13.66 | 50700 |
| 2024-02-01 | -11.94 | $13.83 | 71514 |
| 2024-01-31 | -34.33 | $13.68 | 86000 |
| 2024-01-30 | -41.11 | $13.77 | 89000 |
| 2024-01-29 | -63.41 | $13.69 | 83100 |
| 2024-01-26 | -70.63 | $13.61 | 59200 |
| 2024-01-25 | -66.67 | $13.70 | 83500 |
| 2024-01-24 | -78.26 | $13.54 | 1.9M |
| 2024-01-23 | -77.54 | $13.55 | 1.4M |
| 2024-01-22 | -64.49 | $13.73 | 435131 |
| 2024-01-19 | -75.36 | $13.58 | 69003 |
| 2024-01-18 | -77.54 | $13.55 | 76734 |
| 2024-01-17 | -86.96 | $13.42 | 97100 |
| 2024-01-16 | -96.69 | $13.45 | 106000 |
| 2024-01-12 | -65.00 | $13.84 | 61000 |
| 2024-01-11 | -52.73 | $13.75 | 110148 |
| 2024-01-10 | -49.09 | $13.81 | 51838 |
| 2024-01-09 | -53.94 | $13.73 | 52800 |
| 2024-01-08 | -47.27 | $13.84 | 97900 |
| 2024-01-05 | -62.42 | $13.59 | 65400 |
| 2024-01-04 | -56.29 | $13.68 | 73200 |
| 2024-01-03 | -59.02 | $13.54 | 79400 |
| 2024-01-02 | -28.80 | $14.07 | 118400 |
| 2023-12-29 | -12.57 | $14.38 | 104700 |
| 2023-12-28 | -10.47 | $14.42 | 222420 |
| 2023-12-27 | -1.05 | $14.60 | 64540 |
| 2023-12-26 | -2.22 | $14.47 | 61900 |
| 2023-12-22 | -7.39 | $14.34 | 57836 |
| 2023-12-21 | -1.27 | $14.27 | 135500 |
| 2023-12-20 | -12.21 | $14.08 | 138913 |
| 2023-12-19 | -1.46 | $13.92 | 72100 |
| 2023-12-18 | -8.78 | $13.81 | 92628 |
| 2023-12-15 | -7.84 | $13.82 | 87727 |
| 2023-12-14 | -5.56 | $13.71 | 118126 |
| 2023-12-13 | -3.45 | $13.27 | 114108 |
| 2023-12-12 | -2.52 | $13.27 | 79046 |
| 2023-12-11 | -2.90 | $13.21 | 112400 |
| 2023-12-08 | -3.43 | $13.07 | 60809 |
| 2023-12-07 | -0.49 | $13.12 | 54900 |
| 2023-12-06 | -6.03 | $12.97 | 64000 |
| 2023-12-05 | -10.82 | $12.81 | 70323 |
| 2023-12-04 | -9.28 | $12.84 | 169700 |
| 2023-12-01 | -0.52 | $13.01 | 88100 |
| 2023-11-30 | -11.48 | $12.77 | 118135 |
| 2023-11-29 | -1.61 | $12.97 | 84126 |
| 2023-11-28 | -1.72 | $12.80 | 85127 |
| 2023-11-27 | 0.00 | $12.84 | 107824 |
| 2023-11-24 | -1.56 | $12.77 | 47600 |
| 2023-11-22 | -2.85 | $12.63 | 56300 |
| 2023-11-21 | -3.25 | $12.62 | 112500 |
| 2023-11-20 | -1.25 | $12.54 | 107400 |
| 2023-11-17 | 0.00 | $12.49 | 76600 |
| 2023-11-16 | -2.35 | $12.25 | 558300 |
| 2023-11-15 | -1.89 | $12.25 | 104700 |
| 2023-11-14 | -0.56 | $11.94 | 148800 |
| 2023-11-13 | -18.84 | $11.29 | 159348 |
| 2023-11-10 | -20.29 | $11.27 | 73700 |
| 2023-11-09 | -13.04 | $11.37 | 219049 |
| 2023-11-08 | -7.56 | $11.27 | 277001 |
| 2023-11-07 | -16.81 | $11.16 | 156146 |
| 2023-11-06 | -12.61 | $11.21 | 227200 |
| 2023-11-03 | -8.40 | $11.26 | 230847 |
| 2023-11-02 | -28.57 | $11.02 | 270500 |
| 2023-11-01 | -49.58 | $10.77 | 886639 |
| 2023-10-31 | -63.03 | $10.61 | 501116 |
| 2023-10-30 | -73.11 | $10.49 | 1.7M |
| 2023-10-27 | -92.44 | $10.26 | 247700 |
| 2023-10-26 | -89.92 | $10.29 | 193841 |
| 2023-10-25 | -84.87 | $10.35 | 210500 |
| 2023-10-24 | -89.92 | $10.29 | 365321 |
| 2023-10-23 | -89.57 | $10.33 | 228439 |
| 2023-10-20 | -98.10 | $10.33 | 133700 |
| 2023-10-19 | -92.77 | $10.59 | 234100 |
| 2023-10-18 | -89.16 | $10.62 | 106300 |
| 2023-10-17 | -31.33 | $11.10 | 252700 |
| 2023-10-16 | -28.92 | $11.12 | 170400 |
| 2023-10-13 | -38.82 | $11.03 | 88500 |
| 2023-10-12 | -21.18 | $11.18 | 101200 |
| 2023-10-11 | -4.30 | $11.32 | 83700 |
| 2023-10-10 | -6.59 | $11.27 | 229049 |
| 2023-10-09 | -23.68 | $11.00 | 112700 |
| 2023-10-06 | -18.42 | $11.04 | 171100 |
| 2023-10-05 | -48.68 | $10.81 | 131527 |
| 2023-10-04 | -63.16 | $10.70 | 159000 |
| 2023-10-03 | -69.74 | $10.65 | 237437 |
| 2023-10-02 | -73.26 | $10.65 | 174700 |
| 2023-09-29 | -59.60 | $10.82 | 84100 |
| 2023-09-28 | -61.62 | $10.80 | 222724 |
| 2023-09-27 | -80.81 | $10.61 | 187327 |
| 2023-09-26 | -77.78 | $10.64 | 177526 |
| 2023-09-25 | -66.67 | $10.75 | 259800 |
| 2023-09-22 | -76.77 | $10.65 | 244138 |
| 2023-09-21 | -75.76 | $10.66 | 114200 |
| 2023-09-20 | -49.49 | $10.92 | 203645 |
| 2023-09-19 | -63.64 | $10.78 | 253000 |
| 2023-09-18 | -73.74 | $10.68 | 200103 |
| 2023-09-15 | -85.86 | $10.56 | 277500 |
| 2023-09-14 | -89.90 | $10.52 | 108200 |
| 2023-09-13 | -95.96 | $10.46 | 105500 |
| 2023-09-12 | -97.44 | $10.65 | 178701 |
| 2023-09-11 | -61.76 | $10.99 | 209700 |
| 2023-09-08 | -70.59 | $10.93 | 106932 |
| 2023-09-07 | -73.20 | $10.99 | 190313 |
| 2023-09-06 | -68.04 | $11.04 | 152400 |
| 2023-09-05 | -53.61 | $11.18 | 126649 |
| 2023-09-01 | -50.52 | $11.21 | 66400 |
| 2023-08-31 | -52.53 | $11.20 | 68500 |
| 2023-08-30 | -44.44 | $11.28 | 120600 |
| 2023-08-29 | -50.46 | $11.27 | 290315 |
| 2023-08-28 | -67.74 | $11.13 | 1.5M |
| 2023-08-25 | -84.21 | $10.94 | 1.6M |
| 2023-08-24 | -85.71 | $10.92 | 811700 |
| 2023-08-23 | -73.05 | $11.11 | 324300 |
| 2023-08-22 | -76.60 | $11.06 | 2.7M |
| 2023-08-21 | -90.07 | $10.87 | 1.8M |
| 2023-08-18 | -88.65 | $10.89 | 1.2M |
| 2023-08-17 | -98.45 | $10.87 | 1.2M |
| 2023-08-16 | -97.14 | $11.12 | 561400 |
| 2023-08-15 | -97.95 | $11.18 | 492700 |
| 2023-08-14 | -92.11 | $11.36 | 379402 |
| 2023-08-11 | -97.30 | $11.32 | 188749 |
| 2023-08-10 | -86.11 | $11.52 | 134000 |
| 2023-08-09 | -84.03 | $11.55 | 68600 |
| 2023-08-08 | -93.06 | $11.42 | 189438 |
| 2023-08-07 | -86.26 | $11.63 | 113800 |
| 2023-08-04 | -90.08 | $11.58 | 109142 |
| 2023-08-03 | -91.24 | $11.51 | 159830 |
| 2023-08-02 | -73.94 | $11.71 | 69144 |
| 2023-08-01 | -61.27 | $11.89 | 84449 |
| 2023-07-31 | -53.52 | $12.00 | 59300 |
| 2023-07-28 | -59.15 | $11.92 | 51400 |
| 2023-07-27 | -55.63 | $11.97 | 60941 |
| 2023-07-26 | -61.27 | $11.89 | 66641 |
| 2023-07-25 | -48.59 | $12.07 | 100000 |
| 2023-07-24 | -49.30 | $12.06 | 110000 |
| 2023-07-21 | -49.03 | $12.00 | 52000 |
| 2023-07-20 | -50.97 | $11.97 | 42706 |
| 2023-07-19 | -27.10 | $12.34 | 56600 |
| 2023-07-18 | -0.65 | $12.75 | 47828 |
| 2023-07-17 | -5.97 | $12.47 | 39400 |
| 2023-07-14 | -6.72 | $12.46 | 94220 |
| 2023-07-13 | -2.24 | $12.52 | 643100 |
| 2023-07-12 | -0.87 | $12.35 | 75600 |
| 2023-07-11 | -35.00 | $11.86 | 160900 |
| 2023-07-10 | -59.00 | $11.62 | 107800 |
| 2023-07-07 | -71.00 | $11.50 | 97916 |
| 2023-07-06 | -75.00 | $11.46 | 72100 |
| 2023-07-05 | -52.00 | $11.69 | 84600 |
| 2023-07-03 | -29.00 | $11.92 | 45100 |
| 2023-06-30 | -17.00 | $12.04 | 118204 |
| 2023-06-29 | -49.55 | $11.66 | 62035 |
| 2023-06-28 | -31.97 | $11.82 | 62702 |
| 2023-06-27 | -40.16 | $11.72 | 107100 |
| 2023-06-26 | -61.48 | $11.46 | 79100 |
| 2023-06-23 | -72.13 | $11.33 | 64700 |
| 2023-06-22 | -63.93 | $11.43 | 80500 |
| 2023-06-21 | -58.20 | $11.50 | 62900 |
| 2023-06-20 | -62.30 | $11.45 | 90346 |
| 2023-06-16 | -40.16 | $11.72 | 55637 |
| 2023-06-15 | -22.13 | $11.94 | 173221 |
| 2023-06-14 | -10.66 | $12.08 | 42528 |
| 2023-06-13 | -0.82 | $12.20 | 81800 |
| 2023-06-12 | -3.96 | $11.96 | 82600 |
| 2023-06-09 | -14.89 | $11.79 | 85431 |
| 2023-06-08 | -7.45 | $11.86 | 49408 |
| 2023-06-07 | -26.60 | $11.68 | 67300 |
| 2023-06-06 | -39.36 | $11.56 | 83546 |
| 2023-06-05 | -43.62 | $11.52 | 128213 |
| 2023-06-02 | -54.00 | $11.45 | 69536 |
| 2023-06-01 | -61.00 | $11.38 | 478700 |
| 2023-05-31 | -90.00 | $11.09 | 149822 |
| 2023-05-30 | -81.72 | $11.23 | 89839 |
| 2023-05-26 | -67.74 | $11.36 | 82624 |
| 2023-05-25 | -91.40 | $11.14 | 82800 |
| 2023-05-24 | -91.89 | $11.31 | 74300 |
| 2023-05-23 | -82.26 | $11.48 | 112100 |
| 2023-05-22 | -25.81 | $11.83 | 93841 |
| 2023-05-19 | -14.52 | $11.90 | 65300 |
| 2023-05-18 | -70.97 | $11.55 | 89400 |
| 2023-05-17 | -50.00 | $11.71 | 49116 |
| 2023-05-16 | -58.93 | $11.66 | 69400 |
| 2023-05-15 | -14.29 | $11.91 | 120726 |
| 2023-05-12 | -30.99 | $11.77 | 62105 |
| 2023-05-11 | -18.31 | $11.86 | 131510 |
| 2023-05-10 | -24.68 | $11.80 | 59615 |
| 2023-05-09 | -18.18 | $11.85 | 155800 |
| 2023-05-08 | -16.30 | $11.84 | 188700 |
| 2023-05-05 | -2.17 | $11.96 | 42334 |
| 2023-05-04 | -13.33 | $11.78 | 76200 |
| 2023-05-03 | -11.11 | $11.81 | 65400 |
| 2023-05-02 | -25.19 | $11.62 | 64840 |
| 2023-05-01 | -15.56 | $11.75 | 85500 |
| 2023-04-28 | -10.14 | $11.85 | 47915 |
| 2023-04-27 | -14.49 | $11.79 | 86800 |
| 2023-04-26 | -39.86 | $11.44 | 52100 |
| 2023-04-25 | -35.51 | $11.50 | 79400 |
| 2023-04-24 | -13.04 | $11.81 | 74400 |
| 2023-04-21 | -21.74 | $11.69 | 59103 |
| 2023-04-20 | -30.43 | $11.57 | 84800 |
| 2023-04-19 | -37.42 | $11.53 | 62010 |
| 2023-04-18 | -46.06 | $11.50 | 107640 |
| 2023-04-17 | -56.36 | $11.33 | 111600 |
| 2023-04-14 | -55.15 | $11.35 | 73400 |
| 2023-04-13 | -55.15 | $11.35 | 74800 |
| 2023-04-12 | -58.79 | $11.29 | 46521 |
| 2023-04-11 | -64.24 | $11.20 | 116349 |
| 2023-04-10 | -87.27 | $10.82 | 106400 |
| 2023-04-06 | -91.61 | $10.95 | 879400 |
| 2023-04-05 | -92.54 | $11.02 | 132335 |
| 2023-04-04 | -58.33 | $11.63 | 77810 |
| 2023-04-03 | -54.78 | $11.70 | 61201 |
| 2023-03-31 | -38.66 | $11.91 | 82000 |
| 2023-03-30 | -45.60 | $11.86 | 71600 |
| 2023-03-29 | -59.20 | $11.69 | 84200 |
| 2023-03-28 | -68.80 | $11.57 | 116936 |
| 2023-03-27 | -77.60 | $11.46 | 66219 |
| 2023-03-24 | -92.00 | $11.28 | 71000 |
| 2023-03-23 | -82.98 | $11.65 | 97700 |
| 2023-03-22 | -61.70 | $11.85 | 75400 |
| 2023-03-21 | -25.53 | $12.19 | 43900 |
| 2023-03-20 | -35.11 | $12.10 | 49400 |
| 2023-03-17 | -70.21 | $11.77 | 79128 |
| 2023-03-16 | -34.04 | $12.11 | 137934 |
| 2023-03-15 | -74.47 | $11.73 | 66700 |
| 2023-03-14 | -32.05 | $12.18 | 72019 |
| 2023-03-13 | -79.49 | $11.81 | 68000 |
| 2023-03-10 | -94.03 | $11.80 | 86736 |
| 2023-03-09 | -92.86 | $12.01 | 70832 |
| 2023-03-08 | -76.79 | $12.10 | 57600 |
| 2023-03-07 | -98.21 | $11.98 | 49328 |
| 2023-03-06 | -40.00 | $12.31 | 87300 |
| 2023-03-03 | -47.50 | $12.40 | 45000 |
| 2023-03-02 | -81.25 | $12.13 | 48800 |
| 2023-03-01 | -68.37 | $12.11 | 72200 |
| 2023-02-28 | -55.93 | $12.12 | 89445 |
| 2023-02-27 | -46.61 | $12.23 | 67128 |
| 2023-02-24 | -63.56 | $12.03 | 65237 |
| 2023-02-23 | -48.31 | $12.21 | 65200 |
| 2023-02-22 | -51.69 | $12.17 | 96228 |
| 2023-02-21 | -67.80 | $11.98 | 68626 |
| 2023-02-17 | -49.15 | $12.20 | 105900 |
| 2023-02-16 | -50.00 | $12.19 | 61503 |
| 2023-02-15 | -39.83 | $12.31 | 73211 |
| 2023-02-14 | -41.53 | $12.29 | 115901 |
| 2023-02-13 | -40.68 | $12.30 | 77000 |
| 2023-02-10 | -53.39 | $12.15 | 50000 |
| 2023-02-09 | -34.17 | $12.37 | 88600 |
| 2023-02-08 | -43.80 | $12.18 | 55811 |
| 2023-02-07 | -19.74 | $12.48 | 99038 |
| 2023-02-06 | -25.47 | $12.37 | 123327 |
| 2023-02-03 | -5.33 | $12.66 | 96139 |
| 2023-02-02 | -4.21 | $12.35 | 68102 |
| 2023-02-01 | -3.16 | $12.06 | 108211 |
| 2023-01-31 | -25.32 | $11.71 | 151840 |
| 2023-01-30 | -20.89 | $11.78 | 118719 |
| 2023-01-27 | -9.49 | $11.96 | 130740 |
| 2023-01-26 | -10.76 | $11.94 | 81500 |
| 2023-01-25 | -12.66 | $11.91 | 91044 |
| 2023-01-24 | -11.39 | $11.93 | 1.0M |
| 2023-01-23 | -1.27 | $12.09 | 126827 |
| 2023-01-20 | -16.03 | $11.84 | 109811 |
| 2023-01-19 | -26.28 | $11.68 | 138539 |
| 2023-01-18 | -17.31 | $11.82 | 62400 |
| 2023-01-17 | -8.21 | $11.76 | 177600 |
| 2023-01-13 | 0.00 | $11.84 | 78349 |
| 2023-01-12 | -2.38 | $11.76 | 101905 |
| 2023-01-11 | -23.20 | $11.49 | 74200 |
| 2023-01-10 | -32.80 | $11.37 | 78418 |
| 2023-01-09 | -48.80 | $11.17 | 300100 |
| 2023-01-06 | -60.80 | $11.02 | 314915 |
| 2023-01-05 | -90.00 | $10.70 | 173005 |
| 2023-01-04 | -68.38 | $10.98 | 180533 |
| 2023-01-03 | -88.03 | $10.75 | 164347 |
| 2022-12-30 | -92.31 | $10.70 | 131400 |
| 2022-12-29 | -78.63 | $10.86 | 78400 |
| 2022-12-28 | -90.60 | $10.72 | 221248 |
| 2022-12-27 | -85.47 | $10.78 | 72400 |
| 2022-12-23 | -95.73 | $10.66 | 123731 |
| 2022-12-22 | -92.04 | $10.74 | 124600 |
| 2022-12-21 | -78.90 | $10.92 | 113815 |
| 2022-12-20 | -95.41 | $10.74 | 224300 |
| 2022-12-19 | -97.67 | $10.94 | 286607 |
| 2022-12-16 | -93.02 | $10.98 | 104200 |
| 2022-12-15 | -90.24 | $11.04 | 172500 |
| 2022-12-14 | -29.87 | $11.55 | 200930 |
| 2022-12-13 | -30.86 | $11.57 | 647635 |
| 2022-12-12 | -50.62 | $11.41 | 133400 |
| 2022-12-09 | -56.79 | $11.36 | 267200 |
| 2022-12-08 | -59.77 | $11.30 | 112400 |
| 2022-12-07 | -44.59 | $11.16 | 170900 |
| 2022-12-06 | -40.13 | $11.21 | 94302 |
| 2022-12-05 | -18.33 | $11.49 | 181325 |
| 2022-12-02 | -8.74 | $11.66 | 81100 |
| 2022-12-01 | -6.28 | $11.68 | 78800 |
| 2022-11-30 | -17.49 | $11.43 | 102700 |
| 2022-11-29 | -21.08 | $11.35 | 71200 |
| 2022-11-28 | -22.87 | $11.31 | 112200 |
| 2022-11-25 | -7.17 | $11.66 | 76948 |
| 2022-11-23 | -6.28 | $11.68 | 69021 |
| 2022-11-22 | -23.32 | $11.30 | 122836 |
| 2022-11-21 | -32.29 | $11.10 | 196800 |
| 2022-11-18 | -24.35 | $11.26 | 141005 |
| 2022-11-17 | -21.62 | $11.26 | 190224 |
| 2022-11-16 | -18.53 | $11.34 | 70828 |
| 2022-11-15 | -12.36 | $11.50 | 190913 |
| 2022-11-14 | -6.32 | $11.60 | 163000 |
| 2022-11-11 | -1.98 | $11.71 | 129527 |
| 2022-11-10 | 0.00 | $11.38 | 293400 |
| 2022-11-09 | -11.17 | $10.36 | 298612 |
| 2022-11-08 | -4.79 | $10.48 | 336049 |
| 2022-11-07 | -23.53 | $10.12 | 235330 |
| 2022-11-04 | -12.83 | $10.32 | 147400 |
| 2022-11-03 | -44.39 | $9.73 | 481400 |
| 2022-11-02 | -30.48 | $9.99 | 238727 |
| 2022-11-01 | -26.20 | $10.07 | 203500 |
| 2022-10-31 | -27.81 | $10.04 | 258210 |
| 2022-10-28 | -11.23 | $10.35 | 147428 |
| 2022-10-27 | -12.83 | $10.32 | 126500 |
| 2022-10-26 | -6.42 | $10.44 | 88804 |
| 2022-10-25 | -5.19 | $9.97 | 227544 |
| 2022-10-24 | -24.44 | $9.71 | 212738 |
| 2022-10-21 | -41.48 | $9.48 | 136329 |
| 2022-10-20 | -51.11 | $9.35 | 236441 |
| 2022-10-19 | -41.48 | $9.48 | 179600 |
| 2022-10-18 | -27.41 | $9.67 | 353702 |
| 2022-10-17 | -45.93 | $9.42 | 481000 |
| 2022-10-14 | -67.41 | $9.13 | 176600 |
| 2022-10-13 | -54.81 | $9.30 | 589744 |
| 2022-10-12 | -96.77 | $8.91 | 179632 |
| 2022-10-11 | -96.00 | $8.97 | 524200 |
| 2022-10-10 | -81.82 | $9.24 | 383200 |
| 2022-10-07 | -85.11 | $9.22 | 206100 |
| 2022-10-06 | -62.23 | $9.65 | 231528 |
| 2022-10-05 | -48.94 | $9.90 | 238805 |
| 2022-10-04 | -41.49 | $10.04 | 709740 |
| 2022-10-03 | -65.96 | $9.58 | 348600 |
| 2022-09-30 | -81.91 | $9.28 | 400907 |
| 2022-09-29 | -84.57 | $9.23 | 519644 |
| 2022-09-28 | -72.87 | $9.45 | 236800 |
| 2022-09-27 | -95.74 | $9.02 | 904000 |
| 2022-09-26 | -92.97 | $9.10 | 492714 |
| 2022-09-23 | -96.22 | $9.04 | 273200 |
| 2022-09-22 | -94.64 | $9.23 | 354619 |
| 2022-09-21 | -100.00 | $9.34 | 172901 |
| 2022-09-20 | -93.84 | $9.46 | 704100 |
| 2022-09-19 | -82.58 | $9.91 | 340215 |
| 2022-09-16 | -89.82 | $9.85 | 235304 |
| 2022-09-15 | -68.97 | $10.22 | 331300 |
| 2022-09-14 | -72.99 | $10.15 | 138400 |
| 2022-09-13 | -67.24 | $10.25 | 261800 |
| 2022-09-12 | -41.76 | $10.74 | 422400 |
| 2022-09-09 | -65.96 | $10.32 | 327700 |
| 2022-09-08 | -85.17 | $9.99 | 566810 |
| 2022-09-07 | -85.17 | $9.99 | 500300 |
| 2022-09-06 | -90.91 | $9.87 | 504400 |
| 2022-09-02 | -92.34 | $9.84 | 277700 |
| 2022-09-01 | -94.26 | $9.80 | 296700 |
| 2022-08-31 | -99.43 | $10.07 | 343435 |
| 2022-08-30 | -97.11 | $10.13 | 436244 |
| 2022-08-29 | -96.53 | $10.14 | 412000 |
| 2022-08-26 | -99.36 | $10.25 | 158400 |
| 2022-08-25 | -91.20 | $10.67 | 125000 |
| 2022-08-24 | -96.75 | $10.62 | 202213 |
| 2022-08-23 | -96.46 | $10.72 | 274300 |
| 2022-08-22 | -98.04 | $10.81 | 327814 |
| 2022-08-19 | -70.73 | $11.23 | 80900 |
| 2022-08-18 | -60.98 | $11.31 | 180900 |
| 2022-08-17 | -71.95 | $11.22 | 87936 |
| 2022-08-16 | -53.66 | $11.37 | 103500 |
| 2022-08-15 | -38.71 | $11.45 | 117900 |
| 2022-08-12 | -23.58 | $11.56 | 145900 |
| 2022-08-11 | -11.38 | $11.67 | 90005 |
| 2022-08-10 | -14.79 | $11.60 | 149200 |
| 2022-08-09 | -52.82 | $11.06 | 293700 |
| 2022-08-08 | -27.46 | $11.42 | 180206 |
| 2022-08-05 | -38.73 | $11.26 | 111200 |
| 2022-08-04 | -1.41 | $11.79 | 64300 |
| 2022-08-03 | -13.87 | $11.57 | 126800 |
| 2022-08-02 | -23.36 | $11.44 | 214045 |
| 2022-08-01 | -6.08 | $11.67 | 292400 |
| 2022-07-29 | 0.00 | $11.76 | 93007 |
| 2022-07-28 | -3.54 | $11.37 | 170500 |
| 2022-07-27 | -15.04 | $11.24 | 225600 |
| 2022-07-26 | -35.40 | $11.01 | 274137 |
| 2022-07-25 | -24.78 | $11.13 | 203427 |
| 2022-07-22 | -12.39 | $11.27 | 98420 |
| 2022-07-21 | -1.77 | $11.39 | 118106 |
| 2022-07-20 | -15.05 | $11.07 | 342139 |
| 2022-07-19 | -7.53 | $11.14 | 356000 |
| 2022-07-18 | -33.33 | $10.82 | 412900 |
| 2022-07-15 | -45.68 | $10.72 | 271421 |
| 2022-07-14 | -56.32 | $10.66 | 205004 |
| 2022-07-13 | -47.13 | $10.74 | 149709 |
| 2022-07-12 | -37.61 | $10.96 | 378800 |
| 2022-07-11 | -72.67 | $10.69 | 540600 |
| 2022-07-08 | -66.32 | $10.93 | 157000 |
| 2022-07-07 | -69.91 | $10.93 | 305000 |
| 2022-07-06 | -83.48 | $10.66 | 770914 |
| 2022-07-05 | -91.56 | $10.48 | 1.2M |
| 2022-07-01 | -87.71 | $10.58 | 186400 |
| 2022-06-30 | -87.71 | $10.58 | 134700 |
| 2022-06-29 | -84.32 | $10.66 | 265100 |
| 2022-06-28 | -86.02 | $10.62 | 617800 |
| 2022-06-27 | -75.42 | $10.87 | 442100 |
| 2022-06-24 | -81.36 | $10.73 | 239400 |
| 2022-06-23 | -94.92 | $10.41 | 268400 |
| 2022-06-22 | -93.24 | $10.58 | 468300 |
| 2022-06-21 | -95.05 | $10.54 | 378748 |
| 2022-06-17 | -90.99 | $10.63 | 242700 |
| 2022-06-16 | -94.14 | $10.56 | 317400 |
| 2022-06-15 | -82.23 | $11.03 | 463900 |
| 2022-06-14 | -94.92 | $10.78 | 362013 |
| 2022-06-13 | -97.35 | $11.18 | 342400 |
| 2022-06-10 | -75.59 | $11.69 | 819300 |
| 2022-06-09 | -42.77 | $11.94 | 120341 |
| 2022-06-08 | -20.48 | $12.31 | 182900 |
| 2022-06-07 | -5.42 | $12.56 | 186834 |
| 2022-06-06 | -10.84 | $12.47 | 176039 |
| 2022-06-03 | -12.65 | $12.44 | 85340 |
| 2022-06-02 | -1.81 | $12.62 | 247936 |
| 2022-06-01 | -28.57 | $12.04 | 423900 |
| 2022-05-31 | -10.88 | $12.30 | 268800 |
| 2022-05-27 | -12.93 | $12.27 | 163800 |
| 2022-05-26 | -56.32 | $11.82 | 157526 |
| 2022-05-25 | -62.63 | $11.70 | 188730 |
| 2022-05-24 | -52.63 | $11.89 | 287000 |
| 2022-05-23 | -55.94 | $11.88 | 214645 |
| 2022-05-20 | -67.49 | $11.65 | 171904 |
| 2022-05-19 | -72.44 | $11.69 | 151900 |
| 2022-05-18 | -80.70 | $11.54 | 132438 |
| 2022-05-17 | -64.91 | $11.99 | 219900 |
| 2022-05-16 | -79.30 | $11.58 | 284900 |
| 2022-05-13 | -81.75 | $11.51 | 228714 |
| 2022-05-12 | -95.09 | $11.13 | 234600 |
| 2022-05-11 | -97.00 | $11.25 | 262400 |
| 2022-05-10 | -91.39 | $11.40 | 575100 |
| 2022-05-09 | -97.38 | $11.24 | 287638 |
| 2022-05-06 | -94.56 | $11.58 | 309600 |
| 2022-05-05 | -95.26 | $11.83 | 258200 |
| 2022-05-04 | -80.68 | $12.42 | 139814 |
| 2022-05-03 | -88.95 | $12.28 | 333800 |
| 2022-05-02 | -91.71 | $12.23 | 247600 |
| 2022-04-29 | -78.57 | $12.57 | 130033 |
| 2022-04-28 | -88.69 | $12.40 | 177700 |
| 2022-04-27 | -81.63 | $12.72 | 227000 |
| 2022-04-26 | -94.59 | $12.60 | 259503 |
| 2022-04-25 | -79.69 | $12.98 | 170300 |
| 2022-04-22 | -53.13 | $13.32 | 98430 |
| 2022-04-21 | -47.66 | $13.39 | 191600 |
| 2022-04-20 | -43.18 | $13.47 | 110300 |
| 2022-04-19 | -80.15 | $12.99 | 269247 |
| 2022-04-18 | -82.03 | $13.03 | 156500 |
| 2022-04-14 | -78.10 | $13.12 | 134000 |
| 2022-04-13 | -81.88 | $13.07 | 318431 |
| 2022-04-12 | -96.24 | $12.92 | 319700 |
| 2022-04-11 | -82.88 | $12.99 | 151722 |
| 2022-04-08 | -47.95 | $13.50 | 139200 |
| 2022-04-07 | -35.56 | $13.56 | 131444 |
| 2022-04-06 | -41.58 | $13.36 | 117600 |
| 2022-04-05 | -20.18 | $13.74 | 155914 |
| 2022-04-04 | -17.29 | $13.74 | 102230 |
| 2022-04-01 | -19.92 | $13.67 | 92300 |
| 2022-03-31 | -27.82 | $13.46 | 106600 |
| 2022-03-30 | -16.92 | $13.75 | 504433 |
| 2022-03-29 | -16.92 | $13.75 | 1.2M |
| 2022-03-28 | -24.06 | $13.56 | 445200 |
| 2022-03-25 | -33.83 | $13.30 | 174713 |
| 2022-03-24 | -22.56 | $13.60 | 153200 |
| 2022-03-23 | -8.27 | $13.98 | 126000 |
| 2022-03-22 | -9.02 | $13.96 | 141400 |
| 2022-03-21 | -12.78 | $13.86 | 721600 |
| 2022-03-18 | -9.57 | $14.09 | 573640 |
| 2022-03-17 | -12.15 | $14.07 | 207000 |
| 2022-03-16 | -21.36 | $13.86 | 274100 |
| 2022-03-15 | -53.90 | $12.90 | 367344 |
| 2022-03-14 | -57.29 | $12.80 | 221407 |
| 2022-03-11 | -71.99 | $12.40 | 464200 |
| 2022-03-10 | -73.86 | $12.40 | 451122 |
| 2022-03-09 | -79.60 | $12.26 | 246519 |
| 2022-03-08 | -92.35 | $11.81 | 529224 |
| 2022-03-07 | -97.72 | $11.64 | 425500 |
| 2022-03-04 | -95.30 | $12.23 | 298200 |
| 2022-03-03 | -88.89 | $12.91 | 353932 |
| 2022-03-02 | -88.07 | $12.93 | 1.2M |
| 2022-03-01 | -94.65 | $12.77 | 1.2M |
| 2022-02-28 | -82.72 | $13.06 | 398600 |
| 2022-02-25 | -68.72 | $13.40 | 273900 |
| 2022-02-24 | -76.54 | $13.21 | 388000 |
| 2022-02-23 | -64.86 | $13.63 | 225341 |
| 2022-02-22 | -58.56 | $13.77 | 313200 |
| 2022-02-18 | -35.14 | $14.29 | 113600 |
| 2022-02-17 | -36.49 | $14.26 | 158300 |
| 2022-02-16 | -27.48 | $14.46 | 109500 |
| 2022-02-15 | -38.74 | $14.21 | 263012 |
| 2022-02-14 | -53.60 | $13.88 | 159000 |
| 2022-02-11 | -44.14 | $14.09 | 136800 |
| 2022-02-10 | -26.96 | $14.53 | 190200 |
| 2022-02-09 | -9.54 | $15.03 | 104805 |
| 2022-02-08 | -25.73 | $14.64 | 134200 |
| 2022-02-07 | -14.52 | $14.91 | 227547 |
| 2022-02-04 | -29.88 | $14.54 | 128800 |
| 2022-02-03 | -72.61 | $13.51 | 131200 |
| 2022-02-02 | -59.62 | $13.90 | 151731 |
| 2022-02-01 | -69.17 | $13.67 | 307636 |
| 2022-01-31 | -69.92 | $13.65 | 256011 |
| 2022-01-28 | -91.35 | $13.08 | 147200 |
| 2022-01-27 | -96.14 | $13.02 | 310848 |
| 2022-01-26 | -90.48 | $13.23 | 308900 |
| 2022-01-25 | -89.29 | $13.26 | 324443 |
| 2022-01-24 | -84.34 | $13.41 | 273421 |
| 2022-01-21 | -97.06 | $13.86 | 163100 |
| 2022-01-20 | -99.34 | $14.01 | 181325 |
| 2022-01-19 | -94.59 | $14.11 | 303102 |
| 2022-01-18 | -95.95 | $14.09 | 165508 |
| 2022-01-14 | -83.33 | $14.46 | 108049 |
| 2022-01-13 | -48.41 | $14.90 | 68600 |
| 2022-01-12 | -23.81 | $15.21 | 76000 |
| 2022-01-11 | -53.17 | $14.84 | 88200 |
| 2022-01-10 | -69.05 | $14.64 | 164532 |
| 2022-01-07 | -40.48 | $15.00 | 232438 |
| 2022-01-06 | -32.54 | $15.10 | 79448 |
| 2022-01-05 | -26.98 | $15.17 | 98000 |
| 2022-01-04 | -4.76 | $15.45 | 108645 |
| 2022-01-03 | -7.44 | $15.37 | 94222 |
| 2021-12-31 | -13.77 | $15.27 | 52100 |
| 2021-12-30 | -18.12 | $15.21 | 104135 |
| 2021-12-29 | 0.00 | $15.46 | 104900 |
| 2021-12-28 | -0.68 | $15.32 | 77700 |
| 2021-12-27 | -3.79 | $15.13 | 123000 |
| 2021-12-23 | -4.55 | $15.12 | 93038 |
| 2021-12-22 | -4.55 | $14.91 | 99800 |
| 2021-12-21 | -24.53 | $14.66 | 175400 |
| 2021-12-20 | -57.94 | $14.39 | 140800 |
| 2021-12-17 | -52.63 | $14.49 | 117900 |
| 2021-12-16 | -39.10 | $14.67 | 112200 |
| 2021-12-15 | -38.35 | $14.68 | 82500 |
| 2021-12-14 | -66.17 | $14.31 | 299702 |
| 2021-12-13 | -43.70 | $14.62 | 229000 |
| 2021-12-10 | -34.44 | $14.85 | 201000 |
| 2021-12-09 | -43.13 | $14.77 | 144700 |
| 2021-12-08 | -42.50 | $14.78 | 143526 |
| 2021-12-07 | -39.38 | $14.83 | 197900 |
| 2021-12-06 | -42.50 | $14.78 | 261500 |
| 2021-12-03 | -80.00 | $14.18 | 138500 |
| 2021-12-02 | -54.38 | $14.59 | 926000 |
| 2021-12-01 | -77.50 | $14.22 | 203600 |
| 2021-11-30 | -90.63 | $14.01 | 454639 |
| 2021-11-29 | -79.19 | $14.28 | 319600 |
| 2021-11-26 | -95.97 | $14.03 | 107337 |
| 2021-11-24 | -83.33 | $14.56 | 96900 |
| 2021-11-23 | -50.37 | $14.77 | 215607 |
| 2021-11-22 | -39.42 | $14.92 | 129400 |
| 2021-11-19 | -24.82 | $15.12 | 126500 |
| 2021-11-18 | -23.36 | $15.14 | 101000 |
| 2021-11-17 | -31.39 | $15.03 | 83743 |
| 2021-11-16 | -33.58 | $15.00 | 153747 |
| 2021-11-15 | -23.36 | $15.14 | 97200 |
| 2021-11-12 | -9.49 | $15.33 | 64238 |
| 2021-11-11 | -2.19 | $15.43 | 62330 |
| 2021-11-10 | -12.50 | $15.21 | 87200 |
| 2021-11-09 | -6.36 | $15.12 | 73406 |
| 2021-11-08 | -11.82 | $15.06 | 93023 |
| 2021-11-05 | -27.68 | $14.88 | 72100 |
| 2021-11-04 | -10.71 | $15.07 | 75400 |
| 2021-11-03 | -0.89 | $15.18 | 82413 |
| 2021-11-02 | -6.86 | $14.87 | 82548 |
| 2021-11-01 | -2.15 | $14.83 | 124902 |
| 2021-10-29 | -14.94 | $14.66 | 86600 |
| 2021-10-28 | -16.09 | $14.65 | 102514 |
| 2021-10-27 | -73.56 | $14.15 | 88943 |
| 2021-10-26 | -45.98 | $14.39 | 127116 |
| 2021-10-25 | -51.72 | $14.34 | 226100 |
| 2021-10-22 | -45.13 | $14.54 | 80600 |
| 2021-10-21 | -53.51 | $14.45 | 77800 |
| 2021-10-20 | -51.85 | $14.57 | 225610 |
| 2021-10-19 | -52.59 | $14.56 | 82504 |
| 2021-10-18 | -59.26 | $14.47 | 105311 |
| 2021-10-15 | -36.30 | $14.78 | 98900 |
| 2021-10-14 | -62.98 | $14.59 | 95524 |
| 2021-10-13 | -80.49 | $14.32 | 67300 |
| 2021-10-12 | -85.85 | $14.21 | 83800 |
| 2021-10-11 | -91.71 | $14.10 | 83800 |
| 2021-10-08 | -85.25 | $14.24 | 67500 |
| 2021-10-07 | -88.48 | $14.17 | 95904 |
| 2021-10-06 | -94.21 | $14.06 | 81300 |
| 2021-10-05 | -88.89 | $14.26 | 143334 |
| 2021-10-04 | -94.81 | $14.33 | 84800 |
| 2021-10-01 | -92.45 | $14.38 | 139400 |
| 2021-09-30 | -96.41 | $14.46 | 84921 |
| 2021-09-29 | -96.41 | $14.46 | 75618 |
| 2021-09-28 | -96.20 | $14.57 | 120017 |
| 2021-09-27 | -97.18 | $14.96 | 65800 |
| 2021-09-24 | -92.25 | $15.03 | 88000 |
| 2021-09-23 | -76.76 | $15.25 | 81300 |
| 2021-09-22 | -86.62 | $15.11 | 136800 |
| 2021-09-21 | -90.14 | $15.06 | 119700 |
| 2021-09-20 | -91.55 | $15.04 | 118600 |
| 2021-09-17 | -82.42 | $15.59 | 126200 |
| 2021-09-16 | -40.66 | $15.97 | 73302 |
| 2021-09-15 | -55.43 | $15.84 | 72111 |
| 2021-09-14 | -50.93 | $15.96 | 63812 |
| 2021-09-13 | -56.78 | $15.94 | 132400 |
| 2021-09-10 | -63.41 | $15.88 | 44300 |
| 2021-09-09 | -37.40 | $16.20 | 202700 |
| 2021-09-08 | -83.74 | $15.63 | 190900 |
| 2021-09-07 | -64.10 | $15.91 | 119400 |
| 2021-09-03 | -56.41 | $16.00 | 46200 |
| 2021-09-02 | -45.30 | $16.13 | 159024 |
| 2021-09-01 | -47.86 | $16.10 | 83124 |
| 2021-08-31 | -60.68 | $15.95 | 81500 |
| 2021-08-30 | -39.32 | $16.20 | 63300 |
| 2021-08-27 | -41.88 | $16.17 | 53100 |
| 2021-08-26 | -59.83 | $15.96 | 131647 |
| 2021-08-25 | -58.12 | $15.98 | 56200 |
| 2021-08-24 | -52.14 | $16.05 | 65631 |
| 2021-08-23 | -57.27 | $15.99 | 57746 |
| 2021-08-20 | -90.60 | $15.60 | 52120 |
| 2021-08-19 | -89.62 | $15.71 | 64800 |
| 2021-08-18 | -56.67 | $16.15 | 84328 |
| 2021-08-17 | -26.67 | $16.42 | 59017 |
| 2021-08-16 | -5.15 | $16.61 | 67945 |
| 2021-08-13 | 0.00 | $16.66 | 97000 |
| 2021-08-12 | -4.80 | $16.42 | 65100 |
| 2021-08-11 | 0.00 | $16.30 | 53110 |
| 2021-08-10 | -23.30 | $16.02 | 57733 |
| 2021-08-09 | -28.16 | $15.97 | 88800 |
| 2021-08-06 | -31.07 | $15.94 | 39028 |
| 2021-08-05 | -23.30 | $16.02 | 40000 |
| 2021-08-04 | -18.02 | $16.06 | 45325 |
| 2021-08-03 | -21.62 | $16.02 | 50300 |
| 2021-08-02 | -25.23 | $15.98 | 55800 |
| 2021-07-30 | -20.00 | $16.02 | 52500 |
| 2021-07-29 | -1.67 | $16.24 | 35019 |
| 2021-07-28 | -2.59 | $16.12 | 152243 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.51
2026-07-24
Close Price
$17.80
Vol: 246800Average Directional Index - Detailed Analysis
Minimum
6.97
Average
17.11
Maximum
53.76
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 19.51 | $17.80 | 246800 |
| 2026-07-23 | 20.15 | $17.55 | 362500 |
| 2026-07-22 | 20.45 | $17.66 | 113046 |
| 2026-07-21 | 21.09 | $17.48 | 203000 |
| 2026-07-20 | 21.44 | $17.52 | 228930 |
| 2026-07-17 | 22.12 | $17.97 | 228130 |
| 2026-07-16 | 23.25 | $17.15 | 1.5M |
| 2026-07-15 | 23.25 | $17.14 | 1.9M |
| 2026-07-14 | 22.99 | $16.89 | 971800 |
| 2026-07-13 | 22.72 | $16.95 | 451531 |
| 2026-07-10 | 22.47 | $17.31 | 352038 |
| 2026-07-09 | 22.46 | $17.17 | 303600 |
| 2026-07-08 | 22.22 | $17.25 | 2.2M |
| 2026-07-07 | 21.98 | $17.50 | 205131 |
| 2026-07-06 | 22.29 | $17.67 | 200734 |
| 2026-07-02 | 22.49 | $17.68 | 143239 |
| 2026-07-01 | 22.75 | $17.59 | 187600 |
| 2026-06-30 | 22.81 | $17.62 | 212047 |
| 2026-06-29 | 23.04 | $17.58 | 939800 |
| 2026-06-26 | 23.16 | $17.39 | 1.5M |
| 2026-06-25 | 23.21 | $17.49 | 1.0M |
| 2026-06-24 | 23.31 | $17.36 | 1.1M |
| 2026-06-23 | 23.28 | $16.85 | 971700 |
| 2026-06-22 | 22.80 | $17.47 | 899100 |
| 2026-06-18 | 22.76 | $17.89 | 728000 |
| 2026-06-17 | 22.96 | $17.73 | 1.1M |
| 2026-06-16 | 23.17 | $18.17 | 797500 |
| 2026-06-15 | 23.87 | $17.93 | 477600 |
| 2026-06-12 | 24.46 | $17.58 | 377428 |
| 2026-06-11 | 24.43 | $17.48 | 1.3M |
| 2026-06-10 | 24.06 | $17.21 | 727025 |
| 2026-06-09 | 23.88 | $17.47 | 605400 |
| 2026-06-08 | 23.68 | $17.11 | 679636 |
| 2026-06-05 | 23.03 | $17.07 | 299700 |
| 2026-06-04 | 22.35 | $17.47 | 237100 |
| 2026-06-03 | 21.91 | $17.31 | 153600 |
| 2026-06-02 | 21.32 | $17.64 | 373000 |
| 2026-06-01 | 20.87 | $17.61 | 242737 |
| 2026-05-29 | 20.32 | $17.88 | 238911 |
| 2026-05-28 | 20.09 | $17.73 | 300500 |
| 2026-05-27 | 19.55 | $18.20 | 319541 |
| 2026-05-26 | 19.33 | $17.85 | 231506 |
| 2026-05-22 | 18.92 | $17.94 | 197404 |
| 2026-05-21 | 18.78 | $18.13 | 144436 |
| 2026-05-20 | 18.61 | $18.07 | 160300 |
| 2026-05-19 | 18.41 | $17.70 | 257400 |
| 2026-05-18 | 17.78 | $17.96 | 375700 |
| 2026-05-15 | 17.17 | $17.77 | 351600 |
| 2026-05-14 | 16.43 | $18.27 | 212000 |
| 2026-05-13 | 16.03 | $18.33 | 220500 |
| 2026-05-12 | 15.54 | $18.58 | 157210 |
| 2026-05-11 | 15.21 | $18.68 | 191600 |
| 2026-05-08 | 15.06 | $19.29 | 115900 |
| 2026-05-07 | 15.34 | $19.20 | 142733 |
| 2026-05-06 | 15.64 | $19.64 | 186804 |
| 2026-05-05 | 16.19 | $18.90 | 143600 |
| 2026-05-04 | 15.96 | $18.80 | 185001 |
| 2026-05-01 | 15.73 | $19.16 | 164223 |
| 2026-04-30 | 15.89 | $19.15 | 240527 |
| 2026-04-29 | 15.93 | $19.05 | 142143 |
| 2026-04-28 | 16.06 | $19.64 | 202700 |
| 2026-04-27 | 16.47 | $20.11 | 386000 |
| 2026-04-24 | 17.29 | $20.09 | 132700 |
| 2026-04-23 | 18.19 | $19.91 | 301534 |
| 2026-04-22 | 19.14 | $20.09 | 221100 |
| 2026-04-21 | 19.83 | $20.19 | 194000 |
| 2026-04-20 | 20.56 | $20.49 | 176300 |
| 2026-04-17 | 21.04 | $20.65 | 140400 |
| 2026-04-16 | 21.34 | $19.89 | 247628 |
| 2026-04-15 | 22.27 | $19.82 | 238803 |
| 2026-04-14 | 23.28 | $20.01 | 155100 |
| 2026-04-13 | 24.21 | $19.84 | 183600 |
| 2026-04-10 | 25.43 | $19.61 | 137845 |
| 2026-04-09 | 26.61 | $19.66 | 269000 |
| 2026-04-08 | 27.99 | $19.55 | 242900 |
| 2026-04-07 | 29.37 | $18.33 | 246000 |
| 2026-04-06 | 29.71 | $18.49 | 230300 |
| 2026-04-02 | 30.24 | $18.49 | 414048 |
| 2026-04-01 | 30.65 | $18.24 | 249841 |
| 2026-03-31 | 31.15 | $17.95 | 241513 |
| 2026-03-30 | 31.19 | $17.32 | 382139 |
| 2026-03-27 | 30.67 | $17.30 | 302446 |
| 2026-03-26 | 30.17 | $17.55 | 279800 |
| 2026-03-25 | 29.76 | $17.97 | 294529 |
| 2026-03-24 | 29.50 | $17.56 | 309700 |
| 2026-03-23 | 28.73 | $17.64 | 372000 |
| 2026-03-20 | 28.05 | $16.97 | 293500 |
| 2026-03-19 | 26.68 | $17.35 | 218500 |
| 2026-03-18 | 25.33 | $17.98 | 177809 |
| 2026-03-17 | 24.30 | $18.53 | 216400 |
| 2026-03-16 | 23.51 | $18.40 | 542324 |
| 2026-03-13 | 22.33 | $18.01 | 330200 |
| 2026-03-12 | 21.09 | $18.66 | 235308 |
| 2026-03-11 | 20.05 | $19.12 | 270500 |
| 2026-03-10 | 19.26 | $19.12 | 269209 |
| 2026-03-09 | 18.51 | $19.34 | 213004 |
| 2026-03-06 | 17.46 | $19.64 | 290425 |
| 2026-03-05 | 16.74 | $19.81 | 147400 |
| 2026-03-04 | 16.28 | $20.44 | 219500 |
| 2026-03-03 | 16.42 | $20.59 | 206338 |
| 2026-03-02 | 16.57 | $20.92 | 107600 |
| 2026-02-27 | 17.32 | $21.23 | 183500 |
| 2026-02-26 | 17.54 | $21.13 | 164200 |
| 2026-02-25 | 17.92 | $21.01 | 145300 |
| 2026-02-24 | 18.32 | $21.34 | 170000 |
| 2026-02-23 | 18.27 | $20.98 | 129534 |
| 2026-02-20 | 18.40 | $21.14 | 179400 |
| 2026-02-19 | 18.53 | $20.78 | 266200 |
| 2026-02-18 | 19.15 | $20.73 | 1.0M |
| 2026-02-17 | 19.58 | $21.02 | 296400 |
| 2026-02-13 | 20.07 | $21.32 | 182500 |
| 2026-02-12 | 20.07 | $21.41 | 173729 |
| 2026-02-11 | 19.79 | $21.83 | 151400 |
| 2026-02-10 | 18.91 | $21.82 | 162300 |
| 2026-02-09 | 17.70 | $21.94 | 522805 |
| 2026-02-06 | 16.41 | $21.94 | 213200 |
| 2026-02-05 | 15.09 | $21.35 | 160719 |
| 2026-02-04 | 13.99 | $21.13 | 148124 |
| 2026-02-03 | 12.97 | $20.73 | 126300 |
| 2026-02-02 | 12.42 | $20.32 | 119403 |
| 2026-01-30 | 12.23 | $20.16 | 134200 |
| 2026-01-29 | 12.03 | $20.56 | 126800 |
| 2026-01-28 | 11.75 | $20.19 | 125335 |
| 2026-01-27 | 11.84 | $20.51 | 150700 |
| 2026-01-26 | 11.43 | $20.13 | 125900 |
| 2026-01-23 | 11.35 | $20.40 | 205700 |
| 2026-01-22 | 11.19 | $20.26 | 149600 |
| 2026-01-21 | 10.91 | $20.07 | 668303 |
| 2026-01-20 | 10.86 | $19.68 | 226500 |
| 2026-01-16 | 11.15 | $20.33 | 412414 |
| 2026-01-15 | 10.65 | $19.88 | 162600 |
| 2026-01-14 | 10.61 | $19.46 | 202200 |
| 2026-01-13 | 11.11 | $19.51 | 249419 |
| 2026-01-12 | 11.49 | $19.91 | 129923 |
| 2026-01-09 | 11.29 | $19.80 | 144400 |
| 2026-01-08 | 11.31 | $19.42 | 132000 |
| 2026-01-07 | 11.89 | $19.57 | 208200 |
| 2026-01-06 | 12.30 | $19.33 | 953835 |
| 2026-01-05 | 12.71 | $19.34 | 105915 |
| 2026-01-02 | 13.32 | $19.24 | 182900 |
| 2025-12-31 | 13.63 | $19.31 | 86316 |
| 2025-12-30 | 13.61 | $19.40 | 85900 |
| 2025-12-29 | 14.16 | $19.41 | 81132 |
| 2025-12-26 | 14.73 | $19.45 | 113600 |
| 2025-12-24 | 15.02 | $19.34 | 82103 |
| 2025-12-23 | 15.32 | $19.32 | 147300 |
| 2025-12-22 | 15.08 | $19.21 | 178243 |
| 2025-12-19 | 15.03 | $19.15 | 188400 |
| 2025-12-18 | 15.18 | $19.04 | 179200 |
| 2025-12-17 | 15.52 | $18.80 | 238700 |
| 2025-12-16 | 16.10 | $19.27 | 155209 |
| 2025-12-15 | 15.96 | $19.30 | 211329 |
| 2025-12-12 | 15.67 | $19.24 | 111112 |
| 2025-12-11 | 15.37 | $19.36 | 231100 |
| 2025-12-10 | 15.10 | $19.05 | 205204 |
| 2025-12-09 | 15.32 | $18.80 | 150000 |
| 2025-12-08 | 15.74 | $18.98 | 140532 |
| 2025-12-05 | 16.00 | $19.15 | 118239 |
| 2025-12-04 | 15.83 | $19.02 | 128018 |
| 2025-12-03 | 15.67 | $18.97 | 109706 |
| 2025-12-02 | 15.79 | $18.76 | 111842 |
| 2025-12-01 | 16.27 | $18.82 | 246500 |
| 2025-11-28 | 16.54 | $18.99 | 100514 |
| 2025-11-26 | 16.69 | $18.75 | 108022 |
| 2025-11-25 | 17.13 | $18.63 | 197244 |
| 2025-11-24 | 17.86 | $18.41 | 126900 |
| 2025-11-21 | 18.79 | $18.25 | 208300 |
| 2025-11-20 | 19.38 | $17.82 | 173600 |
| 2025-11-19 | 19.96 | $18.10 | 190000 |
| 2025-11-18 | 20.82 | $18.09 | 134300 |
| 2025-11-17 | 21.73 | $18.40 | 122900 |
| 2025-11-14 | 22.39 | $18.76 | 302938 |
| 2025-11-13 | 22.57 | $18.88 | 145903 |
| 2025-11-12 | 22.43 | $19.12 | 113928 |
| 2025-11-11 | 22.04 | $18.93 | 146200 |
| 2025-11-10 | 21.80 | $18.55 | 114706 |
| 2025-11-07 | 22.03 | $18.83 | 100000 |
| 2025-11-06 | 22.28 | $18.69 | 158800 |
| 2025-11-05 | 22.74 | $18.59 | 319732 |
| 2025-11-04 | 23.12 | $18.52 | 136300 |
| 2025-11-03 | 23.67 | $18.91 | 124103 |
| 2025-10-31 | 23.62 | $18.82 | 131400 |
| 2025-10-30 | 23.56 | $18.98 | 101229 |
| 2025-10-29 | 22.99 | $19.17 | 153500 |
| 2025-10-28 | 22.21 | $19.29 | 88424 |
| 2025-10-27 | 21.18 | $19.31 | 115508 |
| 2025-10-24 | 19.93 | $19.22 | 144630 |
| 2025-10-23 | 18.72 | $19.25 | 91200 |
| 2025-10-22 | 17.42 | $19.04 | 127526 |
| 2025-10-21 | 16.18 | $19.16 | 584847 |
| 2025-10-20 | 14.87 | $18.19 | 81400 |
| 2025-10-17 | 14.40 | $18.15 | 134122 |
| 2025-10-16 | 14.15 | $18.15 | 130512 |
| 2025-10-15 | 13.72 | $17.74 | 96808 |
| 2025-10-14 | 13.91 | $17.39 | 102500 |
| 2025-10-13 | 14.64 | $17.42 | 107200 |
| 2025-10-10 | 15.16 | $17.27 | 197600 |
| 2025-10-09 | 15.71 | $17.40 | 209700 |
| 2025-10-08 | 16.50 | $17.59 | 115800 |
| 2025-10-07 | 17.00 | $17.55 | 74712 |
| 2025-10-06 | 17.52 | $17.65 | 78124 |
| 2025-10-03 | 18.00 | $17.70 | 100341 |
| 2025-10-02 | 18.50 | $17.49 | 94547 |
| 2025-10-01 | 19.36 | $17.22 | 196300 |
| 2025-09-30 | 20.19 | $17.33 | 160400 |
| 2025-09-29 | 21.19 | $17.14 | 130700 |
| 2025-09-26 | 22.07 | $17.10 | 194900 |
| 2025-09-25 | 22.78 | $16.82 | 134600 |
| 2025-09-24 | 23.10 | $17.05 | 107319 |
| 2025-09-23 | 23.83 | $17.49 | 198900 |
| 2025-09-22 | 24.90 | $17.39 | 163447 |
| 2025-09-19 | 26.13 | $17.46 | 227326 |
| 2025-09-18 | 27.48 | $17.63 | 95142 |
| 2025-09-17 | 28.52 | $17.93 | 111907 |
| 2025-09-16 | 28.89 | $18.10 | 90835 |
| 2025-09-15 | 29.15 | $18.32 | 158400 |
| 2025-09-12 | 28.84 | $18.18 | 111922 |
| 2025-09-11 | 28.71 | $18.27 | 198800 |
| 2025-09-10 | 28.57 | $18.14 | 100936 |
| 2025-09-09 | 28.46 | $18.08 | 92900 |
| 2025-09-08 | 28.34 | $18.30 | 96148 |
| 2025-09-05 | 27.60 | $18.19 | 145042 |
| 2025-09-04 | 26.90 | $17.70 | 81002 |
| 2025-09-03 | 26.72 | $17.43 | 129219 |
| 2025-09-02 | 26.85 | $17.34 | 116900 |
| 2025-08-29 | 26.99 | $17.60 | 118703 |
| 2025-08-28 | 26.37 | $17.66 | 102700 |
| 2025-08-27 | 25.73 | $17.51 | 106800 |
| 2025-08-26 | 25.24 | $17.56 | 84200 |
| 2025-08-25 | 24.46 | $17.46 | 276648 |
| 2025-08-22 | 23.63 | $17.87 | 197112 |
| 2025-08-21 | 22.74 | $17.40 | 114341 |
| 2025-08-20 | 22.47 | $17.53 | 171316 |
| 2025-08-19 | 22.04 | $17.58 | 177133 |
| 2025-08-18 | 21.23 | $17.36 | 337700 |
| 2025-08-15 | 20.71 | $17.36 | 90223 |
| 2025-08-14 | 19.96 | $17.36 | 110300 |
| 2025-08-13 | 19.29 | $17.26 | 127339 |
| 2025-08-12 | 18.63 | $17.27 | 113537 |
| 2025-08-11 | 18.00 | $16.88 | 196447 |
| 2025-08-08 | 17.75 | $17.12 | 317200 |
| 2025-08-07 | 17.07 | $17.06 | 194400 |
| 2025-08-06 | 16.46 | $16.68 | 370100 |
| 2025-08-05 | 16.23 | $16.61 | 275605 |
| 2025-08-04 | 16.08 | $16.60 | 435500 |
| 2025-08-01 | 15.97 | $16.46 | 131100 |
| 2025-07-31 | 16.09 | $16.46 | 212200 |
| 2025-07-30 | 16.06 | $16.57 | 191400 |
| 2025-07-29 | 15.80 | $16.77 | 111600 |
| 2025-07-28 | 15.27 | $16.76 | 87809 |
| 2025-07-25 | 14.82 | $17.04 | 166413 |
| 2025-07-24 | 14.10 | $16.89 | 97300 |
| 2025-07-23 | 13.25 | $17.03 | 603922 |
| 2025-07-22 | 12.35 | $16.57 | 167900 |
| 2025-07-21 | 11.93 | $16.55 | 174123 |
| 2025-07-18 | 11.33 | $16.43 | 215700 |
| 2025-07-17 | 10.75 | $16.39 | 122143 |
| 2025-07-16 | 10.39 | $15.54 | 119000 |
| 2025-07-15 | 10.69 | $15.51 | 98025 |
| 2025-07-14 | 11.14 | $15.66 | 115013 |
| 2025-07-11 | 11.56 | $15.81 | 86413 |
| 2025-07-10 | 11.70 | $16.08 | 146717 |
| 2025-07-09 | 11.62 | $15.80 | 197532 |
| 2025-07-08 | 11.99 | $15.73 | 108213 |
| 2025-07-07 | 12.56 | $15.55 | 166100 |
| 2025-07-03 | 13.20 | $15.54 | 127536 |
| 2025-07-02 | 13.78 | $15.65 | 158122 |
| 2025-07-01 | 14.42 | $15.57 | 154041 |
| 2025-06-30 | 14.99 | $15.55 | 167413 |
| 2025-06-27 | 15.56 | $15.69 | 270502 |
| 2025-06-26 | 16.23 | $15.31 | 124800 |
| 2025-06-25 | 16.67 | $15.38 | 232743 |
| 2025-06-24 | 17.14 | $15.44 | 117645 |
| 2025-06-23 | 17.73 | $15.03 | 154936 |
| 2025-06-20 | 17.91 | $15.20 | 162500 |
| 2025-06-18 | 18.23 | $15.39 | 135700 |
| 2025-06-17 | 19.13 | $15.59 | 180405 |
| 2025-06-16 | 19.85 | $15.97 | 278200 |
| 2025-06-13 | 19.88 | $15.85 | 115500 |
| 2025-06-12 | 20.20 | $16.10 | 337700 |
| 2025-06-11 | 19.97 | $16.04 | 97323 |
| 2025-06-10 | 19.73 | $16.13 | 220500 |
| 2025-06-09 | 19.59 | $16.02 | 235713 |
| 2025-06-06 | 19.54 | $16.12 | 437224 |
| 2025-06-05 | 19.24 | $16.17 | 264143 |
| 2025-06-04 | 18.96 | $15.87 | 166700 |
| 2025-06-03 | 19.07 | $15.53 | 177922 |
| 2025-06-02 | 19.71 | $15.74 | 717125 |
| 2025-05-30 | 19.92 | $15.82 | 1.9M |
| 2025-05-29 | 20.03 | $15.83 | 156625 |
| 2025-05-28 | 19.91 | $15.68 | 225200 |
| 2025-05-27 | 20.01 | $15.92 | 1.4M |
| 2025-05-23 | 19.83 | $15.74 | 936313 |
| 2025-05-22 | 20.03 | $15.65 | 210000 |
| 2025-05-21 | 20.10 | $15.91 | 137000 |
| 2025-05-20 | 19.62 | $16.16 | 167006 |
| 2025-05-19 | 19.02 | $16.11 | 349800 |
| 2025-05-16 | 18.46 | $15.97 | 89226 |
| 2025-05-15 | 17.97 | $15.91 | 195900 |
| 2025-05-14 | 17.52 | $15.73 | 102600 |
| 2025-05-13 | 17.05 | $15.98 | 129334 |
| 2025-05-12 | 16.35 | $15.78 | 261940 |
| 2025-05-09 | 15.75 | $15.41 | 147400 |
| 2025-05-08 | 15.52 | $15.51 | 135100 |
| 2025-05-07 | 15.10 | $15.47 | 117000 |
| 2025-05-06 | 14.76 | $15.37 | 76900 |
| 2025-05-05 | 14.40 | $15.86 | 170004 |
| 2025-05-02 | 13.81 | $15.48 | 120700 |
| 2025-05-01 | 13.42 | $14.95 | 157400 |
| 2025-04-30 | 13.63 | $15.00 | 140800 |
| 2025-04-29 | 13.74 | $14.94 | 129926 |
| 2025-04-28 | 14.12 | $15.10 | 141500 |
| 2025-04-25 | 14.47 | $15.02 | 143300 |
| 2025-04-24 | 15.08 | $14.91 | 166500 |
| 2025-04-23 | 15.85 | $14.55 | 268900 |
| 2025-04-22 | 16.66 | $14.37 | 229023 |
| 2025-04-21 | 17.00 | $14.18 | 162000 |
| 2025-04-17 | 17.11 | $14.40 | 240100 |
| 2025-04-16 | 17.41 | $14.23 | 232718 |
| 2025-04-15 | 17.61 | $14.27 | 241100 |
| 2025-04-14 | 17.89 | $14.11 | 360024 |
| 2025-04-11 | 18.14 | $14.21 | 449500 |
| 2025-04-10 | 18.26 | $13.78 | 337229 |
| 2025-04-09 | 17.89 | $14.18 | 795002 |
| 2025-04-08 | 17.52 | $12.90 | 714549 |
| 2025-04-07 | 15.86 | $12.98 | 602537 |
| 2025-04-04 | 14.13 | $13.44 | 296700 |
| 2025-04-03 | 12.74 | $14.31 | 291012 |
| 2025-04-02 | 12.05 | $14.94 | 446423 |
| 2025-04-01 | 11.85 | $14.84 | 309300 |
| 2025-03-31 | 11.50 | $14.98 | 291739 |
| 2025-03-28 | 11.18 | $14.93 | 119120 |
| 2025-03-27 | 10.90 | $14.82 | 213000 |
| 2025-03-26 | 10.42 | $14.76 | 122700 |
| 2025-03-25 | 9.95 | $15.06 | 95441 |
| 2025-03-24 | 9.77 | $15.07 | 107300 |
| 2025-03-21 | 9.58 | $15.05 | 142100 |
| 2025-03-20 | 9.32 | $15.15 | 117416 |
| 2025-03-19 | 9.24 | $15.48 | 94441 |
| 2025-03-18 | 9.48 | $15.39 | 82206 |
| 2025-03-17 | 9.49 | $15.38 | 92830 |
| 2025-03-14 | 9.61 | $15.70 | 86000 |
| 2025-03-13 | 10.09 | $15.69 | 75700 |
| 2025-03-12 | 10.51 | $15.98 | 231046 |
| 2025-03-11 | 10.52 | $16.25 | 217237 |
| 2025-03-10 | 10.48 | $16.40 | 129700 |
| 2025-03-07 | 10.13 | $16.85 | 120711 |
| 2025-03-06 | 9.33 | $16.39 | 230000 |
| 2025-03-05 | 8.88 | $16.23 | 90919 |
| 2025-03-04 | 8.61 | $15.37 | 94000 |
| 2025-03-03 | 8.98 | $15.48 | 224600 |
| 2025-02-28 | 9.02 | $15.28 | 124917 |
| 2025-02-27 | 9.46 | $15.25 | 134300 |
| 2025-02-26 | 9.69 | $15.62 | 111900 |
| 2025-02-25 | 9.39 | $15.55 | 105200 |
| 2025-02-24 | 9.25 | $15.30 | 88400 |
| 2025-02-21 | 9.47 | $15.31 | 92900 |
| 2025-02-20 | 9.63 | $15.41 | 68134 |
| 2025-02-19 | 9.82 | $15.05 | 90445 |
| 2025-02-18 | 10.20 | $15.50 | 74322 |
| 2025-02-14 | 10.09 | $15.37 | 78800 |
| 2025-02-13 | 10.24 | $15.29 | 69000 |
| 2025-02-12 | 10.51 | $15.16 | 80900 |
| 2025-02-11 | 11.05 | $15.30 | 90000 |
| 2025-02-10 | 11.31 | $14.94 | 103931 |
| 2025-02-07 | 11.65 | $14.84 | 126520 |
| 2025-02-06 | 12.01 | $15.19 | 79030 |
| 2025-02-05 | 12.61 | $15.12 | 75900 |
| 2025-02-04 | 13.14 | $15.13 | 91821 |
| 2025-02-03 | 13.73 | $14.83 | 102900 |
| 2025-01-31 | 13.94 | $15.26 | 119718 |
| 2025-01-30 | 14.23 | $15.38 | 136532 |
| 2025-01-29 | 14.35 | $15.21 | 92925 |
| 2025-01-28 | 14.83 | $15.28 | 80600 |
| 2025-01-27 | 15.27 | $15.33 | 90800 |
| 2025-01-24 | 15.67 | $15.38 | 173835 |
| 2025-01-23 | 15.75 | $15.26 | 89806 |
| 2025-01-22 | 16.12 | $15.22 | 129809 |
| 2025-01-21 | 16.50 | $15.26 | 154100 |
| 2025-01-17 | 16.84 | $14.86 | 116900 |
| 2025-01-16 | 17.68 | $14.68 | 120800 |
| 2025-01-15 | 18.25 | $14.53 | 141600 |
| 2025-01-14 | 18.58 | $14.02 | 283528 |
| 2025-01-13 | 17.74 | $14.04 | 210340 |
| 2025-01-10 | 16.86 | $14.25 | 208340 |
| 2025-01-08 | 16.17 | $14.44 | 134023 |
| 2025-01-07 | 15.59 | $14.50 | 246800 |
| 2025-01-06 | 15.23 | $14.90 | 175700 |
| 2025-01-03 | 15.55 | $14.66 | 187800 |
| 2025-01-02 | 15.07 | $14.58 | 107147 |
| 2024-12-31 | 14.57 | $14.65 | 119900 |
| 2024-12-30 | 14.16 | $14.76 | 123300 |
| 2024-12-27 | 13.74 | $14.84 | 81600 |
| 2024-12-26 | 13.41 | $14.86 | 128300 |
| 2024-12-24 | 13.18 | $14.77 | 103000 |
| 2024-12-23 | 12.59 | $14.82 | 196900 |
| 2024-12-20 | 11.97 | $14.70 | 235400 |
| 2024-12-19 | 11.23 | $14.70 | 166500 |
| 2024-12-18 | 10.68 | $15.10 | 136200 |
| 2024-12-17 | 10.72 | $15.37 | 144800 |
| 2024-12-16 | 11.22 | $15.56 | 148700 |
| 2024-12-13 | 11.55 | $15.50 | 88903 |
| 2024-12-12 | 11.93 | $15.55 | 82825 |
| 2024-12-11 | 12.27 | $15.61 | 78749 |
| 2024-12-10 | 12.51 | $15.43 | 124803 |
| 2024-12-09 | 12.93 | $15.67 | 83917 |
| 2024-12-06 | 12.89 | $15.79 | 70437 |
| 2024-12-05 | 12.69 | $15.78 | 90800 |
| 2024-12-04 | 12.58 | $15.75 | 87330 |
| 2024-12-03 | 12.49 | $15.50 | 107533 |
| 2024-12-02 | 12.68 | $15.36 | 115400 |
| 2024-11-29 | 13.20 | $15.35 | 72500 |
| 2024-11-27 | 13.77 | $14.92 | 91900 |
| 2024-11-26 | 13.93 | $14.80 | 110900 |
| 2024-11-25 | 13.87 | $14.97 | 129100 |
| 2024-11-22 | 14.12 | $15.00 | 80916 |
| 2024-11-21 | 14.34 | $14.76 | 123700 |
| 2024-11-20 | 14.09 | $14.80 | 93800 |
| 2024-11-19 | 13.83 | $14.82 | 107800 |
| 2024-11-18 | 13.44 | $14.79 | 140600 |
| 2024-11-15 | 13.07 | $14.74 | 225114 |
| 2024-11-14 | 12.68 | $14.92 | 96600 |
| 2024-11-13 | 12.50 | $14.81 | 327300 |
| 2024-11-12 | 12.06 | $14.90 | 79042 |
| 2024-11-11 | 11.68 | $15.54 | 79800 |
| 2024-11-08 | 12.23 | $15.42 | 80700 |
| 2024-11-07 | 12.20 | $15.76 | 66700 |
| 2024-11-06 | 12.84 | $15.46 | 94600 |
| 2024-11-05 | 12.83 | $15.79 | 59600 |
| 2024-11-04 | 13.32 | $15.67 | 109900 |
| 2024-11-01 | 13.66 | $15.52 | 64823 |
| 2024-10-31 | 13.59 | $15.58 | 123900 |
| 2024-10-30 | 13.37 | $15.64 | 208500 |
| 2024-10-29 | 13.29 | $15.79 | 110635 |
| 2024-10-28 | 13.58 | $15.98 | 76835 |
| 2024-10-25 | 14.24 | $15.67 | 49200 |
| 2024-10-24 | 14.39 | $15.69 | 56900 |
| 2024-10-23 | 14.43 | $15.63 | 63300 |
| 2024-10-22 | 14.15 | $15.93 | 62100 |
| 2024-10-21 | 14.73 | $15.97 | 45331 |
| 2024-10-18 | 15.46 | $16.10 | 45241 |
| 2024-10-17 | 16.11 | $16.08 | 74300 |
| 2024-10-16 | 16.69 | $16.08 | 49640 |
| 2024-10-15 | 17.30 | $16.10 | 39803 |
| 2024-10-14 | 17.88 | $16.18 | 50038 |
| 2024-10-11 | 18.81 | $16.10 | 63300 |
| 2024-10-10 | 19.62 | $16.02 | 47715 |
| 2024-10-09 | 20.26 | $16.17 | 84800 |
| 2024-10-08 | 21.19 | $16.14 | 115800 |
| 2024-10-07 | 22.26 | $16.15 | 227332 |
| 2024-10-04 | 23.31 | $16.23 | 57500 |
| 2024-10-03 | 24.42 | $16.39 | 40700 |
| 2024-10-02 | 25.21 | $16.63 | 49000 |
| 2024-10-01 | 25.49 | $16.60 | 48505 |
| 2024-09-30 | 25.78 | $16.81 | 44200 |
| 2024-09-27 | 25.60 | $16.81 | 45103 |
| 2024-09-26 | 25.27 | $17.01 | 147013 |
| 2024-09-25 | 24.49 | $16.78 | 118900 |
| 2024-09-24 | 23.70 | $16.77 | 55200 |
| 2024-09-23 | 23.11 | $16.67 | 46200 |
| 2024-09-20 | 22.42 | $16.55 | 56200 |
| 2024-09-19 | 21.92 | $16.59 | 63000 |
| 2024-09-18 | 21.33 | $16.19 | 144400 |
| 2024-09-17 | 20.90 | $16.32 | 79915 |
| 2024-09-16 | 20.17 | $16.14 | 69937 |
| 2024-09-13 | 19.70 | $15.97 | 131612 |
| 2024-09-12 | 19.37 | $15.75 | 118907 |
| 2024-09-11 | 19.41 | $15.48 | 69225 |
| 2024-09-10 | 19.84 | $15.43 | 119330 |
| 2024-09-09 | 20.15 | $15.53 | 105400 |
| 2024-09-06 | 20.19 | $15.47 | 119300 |
| 2024-09-05 | 20.23 | $15.71 | 133947 |
| 2024-09-04 | 19.84 | $15.90 | 59918 |
| 2024-09-03 | 18.96 | $15.99 | 38944 |
| 2024-08-30 | 17.69 | $16.07 | 87543 |
| 2024-08-29 | 16.54 | $15.98 | 285100 |
| 2024-08-28 | 15.40 | $15.78 | 50100 |
| 2024-08-27 | 14.37 | $15.70 | 40902 |
| 2024-08-26 | 13.44 | $15.64 | 48710 |
| 2024-08-23 | 12.48 | $15.65 | 61600 |
| 2024-08-22 | 11.48 | $15.30 | 62600 |
| 2024-08-21 | 10.83 | $15.31 | 196239 |
| 2024-08-20 | 10.28 | $15.20 | 53400 |
| 2024-08-19 | 9.81 | $15.15 | 78800 |
| 2024-08-16 | 9.42 | $14.85 | 105808 |
| 2024-08-15 | 9.39 | $14.73 | 79929 |
| 2024-08-14 | 9.40 | $14.82 | 45000 |
| 2024-08-13 | 9.30 | $14.70 | 153008 |
| 2024-08-12 | 9.54 | $14.45 | 76833 |
| 2024-08-09 | 10.02 | $14.51 | 72800 |
| 2024-08-08 | 10.52 | $14.40 | 197929 |
| 2024-08-07 | 10.92 | $14.15 | 234032 |
| 2024-08-06 | 11.34 | $14.08 | 186700 |
| 2024-08-05 | 11.31 | $14.13 | 124045 |
| 2024-08-02 | 11.44 | $14.24 | 83400 |
| 2024-08-01 | 11.77 | $14.54 | 58747 |
| 2024-07-31 | 12.16 | $15.20 | 92200 |
| 2024-07-30 | 11.51 | $14.89 | 72600 |
| 2024-07-29 | 11.23 | $14.65 | 100300 |
| 2024-07-26 | 11.29 | $14.71 | 60713 |
| 2024-07-25 | 11.34 | $14.36 | 146800 |
| 2024-07-24 | 11.84 | $14.53 | 86600 |
| 2024-07-23 | 11.83 | $14.71 | 70713 |
| 2024-07-22 | 11.62 | $14.80 | 79603 |
| 2024-07-19 | 11.16 | $14.69 | 45700 |
| 2024-07-18 | 10.73 | $14.81 | 63130 |
| 2024-07-17 | 9.98 | $14.68 | 79810 |
| 2024-07-16 | 9.52 | $14.72 | 45039 |
| 2024-07-15 | 9.07 | $14.51 | 84327 |
| 2024-07-12 | 8.75 | $14.72 | 83400 |
| 2024-07-11 | 8.29 | $14.38 | 87800 |
| 2024-07-10 | 8.35 | $14.07 | 65528 |
| 2024-07-09 | 8.60 | $14.03 | 69100 |
| 2024-07-08 | 8.74 | $14.12 | 68000 |
| 2024-07-05 | 9.13 | $14.14 | 90700 |
| 2024-07-03 | 9.54 | $14.33 | 53636 |
| 2024-07-02 | 9.75 | $14.01 | 135021 |
| 2024-07-01 | 9.94 | $14.10 | 110900 |
| 2024-06-28 | 10.32 | $14.07 | 89200 |
| 2024-06-27 | 10.63 | $13.94 | 84200 |
| 2024-06-26 | 10.82 | $13.83 | 78706 |
| 2024-06-25 | 10.69 | $13.99 | 79547 |
| 2024-06-24 | 10.85 | $14.06 | 305300 |
| 2024-06-21 | 11.19 | $13.93 | 96901 |
| 2024-06-20 | 11.23 | $14.04 | 350740 |
| 2024-06-18 | 11.46 | $14.28 | 562600 |
| 2024-06-17 | 11.89 | $14.39 | 92800 |
| 2024-06-14 | 12.37 | $14.30 | 100700 |
| 2024-06-13 | 12.98 | $14.77 | 107500 |
| 2024-06-12 | 12.94 | $15.16 | 74324 |
| 2024-06-11 | 11.94 | $14.73 | 98826 |
| 2024-06-10 | 11.86 | $14.68 | 89604 |
| 2024-06-07 | 11.86 | $14.59 | 70042 |
| 2024-06-06 | 11.98 | $14.73 | 119115 |
| 2024-06-05 | 11.75 | $14.71 | 444200 |
| 2024-06-04 | 11.62 | $14.54 | 81300 |
| 2024-06-03 | 11.68 | $14.69 | 61247 |
| 2024-05-31 | 11.49 | $14.62 | 84700 |
| 2024-05-30 | 11.45 | $14.41 | 70600 |
| 2024-05-29 | 11.67 | $14.27 | 56408 |
| 2024-05-28 | 11.98 | $14.56 | 69800 |
| 2024-05-24 | 11.77 | $14.63 | 64505 |
| 2024-05-23 | 11.46 | $14.44 | 67300 |
| 2024-05-22 | 11.27 | $14.44 | 76800 |
| 2024-05-21 | 11.27 | $14.45 | 58045 |
| 2024-05-20 | 11.33 | $14.46 | 60900 |
| 2024-05-17 | 11.24 | $14.37 | 94511 |
| 2024-05-16 | 11.25 | $14.52 | 88112 |
| 2024-05-15 | 10.95 | $14.79 | 55900 |
| 2024-05-14 | 10.35 | $14.48 | 115700 |
| 2024-05-13 | 10.15 | $14.45 | 78502 |
| 2024-05-10 | 9.85 | $14.49 | 70200 |
| 2024-05-09 | 9.51 | $14.11 | 230700 |
| 2024-05-08 | 9.85 | $13.97 | 551600 |
| 2024-05-07 | 10.31 | $13.99 | 170032 |
| 2024-05-06 | 10.85 | $13.82 | 107000 |
| 2024-05-03 | 11.14 | $13.74 | 91900 |
| 2024-05-02 | 11.25 | $13.51 | 121011 |
| 2024-05-01 | 10.94 | $13.23 | 76500 |
| 2024-04-30 | 10.46 | $13.21 | 84200 |
| 2024-04-29 | 9.89 | $13.63 | 167200 |
| 2024-04-26 | 9.83 | $13.64 | 611300 |
| 2024-04-25 | 9.73 | $13.46 | 305400 |
| 2024-04-24 | 9.33 | $13.74 | 82400 |
| 2024-04-23 | 9.70 | $14.38 | 155112 |
| 2024-04-22 | 9.57 | $14.01 | 71100 |
| 2024-04-19 | 10.03 | $13.87 | 74445 |
| 2024-04-18 | 10.33 | $13.80 | 77612 |
| 2024-04-17 | 10.64 | $13.96 | 72728 |
| 2024-04-16 | 11.08 | $13.97 | 95747 |
| 2024-04-15 | 11.48 | $14.06 | 114200 |
| 2024-04-12 | 11.89 | $13.94 | 121529 |
| 2024-04-11 | 12.00 | $14.34 | 86639 |
| 2024-04-10 | 12.58 | $14.21 | 74100 |
| 2024-04-09 | 13.18 | $14.36 | 66900 |
| 2024-04-08 | 13.69 | $14.41 | 54700 |
| 2024-04-05 | 13.99 | $14.34 | 215833 |
| 2024-04-04 | 14.53 | $14.34 | 119535 |
| 2024-04-03 | 14.94 | $14.32 | 59811 |
| 2024-04-02 | 15.64 | $14.17 | 55300 |
| 2024-04-01 | 16.14 | $14.23 | 78500 |
| 2024-03-28 | 16.69 | $14.36 | 110200 |
| 2024-03-27 | 17.53 | $14.56 | 102717 |
| 2024-03-26 | 18.17 | $14.75 | 87533 |
| 2024-03-25 | 18.44 | $14.64 | 140532 |
| 2024-03-22 | 18.82 | $14.79 | 89600 |
| 2024-03-21 | 18.95 | $14.93 | 79500 |
| 2024-03-20 | 18.81 | $14.92 | 66500 |
| 2024-03-19 | 18.75 | $14.57 | 75000 |
| 2024-03-18 | 19.17 | $14.32 | 101800 |
| 2024-03-15 | 19.75 | $14.81 | 79017 |
| 2024-03-14 | 19.39 | $14.77 | 66500 |
| 2024-03-13 | 19.00 | $14.98 | 340800 |
| 2024-03-12 | 17.93 | $14.95 | 100693 |
| 2024-03-11 | 16.95 | $14.66 | 116100 |
| 2024-03-08 | 16.29 | $14.73 | 62013 |
| 2024-03-07 | 15.25 | $14.51 | 75700 |
| 2024-03-06 | 14.56 | $14.33 | 120700 |
| 2024-03-05 | 14.11 | $14.20 | 58810 |
| 2024-03-04 | 13.87 | $14.19 | 55436 |
| 2024-03-01 | 13.68 | $14.27 | 63123 |
| 2024-02-29 | 13.46 | $14.19 | 55900 |
| 2024-02-28 | 13.18 | $14.17 | 49900 |
| 2024-02-27 | 13.25 | $14.16 | 67728 |
| 2024-02-26 | 13.22 | $14.18 | 47000 |
| 2024-02-23 | 13.19 | $14.25 | 50800 |
| 2024-02-22 | 12.93 | $14.19 | 67110 |
| 2024-02-21 | 12.77 | $14.06 | 98000 |
| 2024-02-20 | 12.79 | $14.10 | 139600 |
| 2024-02-16 | 12.80 | $13.65 | 63500 |
| 2024-02-15 | 13.37 | $13.72 | 103100 |
| 2024-02-14 | 14.00 | $13.47 | 89802 |
| 2024-02-13 | 14.32 | $13.27 | 120000 |
| 2024-02-12 | 14.34 | $13.69 | 68400 |
| 2024-02-09 | 14.88 | $13.56 | 85300 |
| 2024-02-08 | 15.53 | $13.60 | 58808 |
| 2024-02-07 | 16.31 | $13.59 | 80145 |
| 2024-02-06 | 17.13 | $13.63 | 71900 |
| 2024-02-05 | 18.00 | $13.45 | 130532 |
| 2024-02-02 | 18.57 | $13.66 | 50700 |
| 2024-02-01 | 19.48 | $13.83 | 71514 |
| 2024-01-31 | 20.18 | $13.68 | 86000 |
| 2024-01-30 | 20.92 | $13.77 | 89000 |
| 2024-01-29 | 21.80 | $13.69 | 83100 |
| 2024-01-26 | 22.95 | $13.61 | 59200 |
| 2024-01-25 | 24.03 | $13.70 | 83500 |
| 2024-01-24 | 25.15 | $13.54 | 1.9M |
| 2024-01-23 | 26.44 | $13.55 | 1.4M |
| 2024-01-22 | 27.80 | $13.73 | 435131 |
| 2024-01-19 | 28.81 | $13.58 | 69003 |
| 2024-01-18 | 30.31 | $13.55 | 76734 |
| 2024-01-17 | 31.82 | $13.42 | 97100 |
| 2024-01-16 | 33.19 | $13.45 | 106000 |
| 2024-01-12 | 34.92 | $13.84 | 61000 |
| 2024-01-11 | 36.02 | $13.75 | 110148 |
| 2024-01-10 | 37.31 | $13.81 | 51838 |
| 2024-01-09 | 38.46 | $13.73 | 52800 |
| 2024-01-08 | 39.74 | $13.84 | 97900 |
| 2024-01-05 | 40.93 | $13.59 | 65400 |
| 2024-01-04 | 42.31 | $13.68 | 73200 |
| 2024-01-03 | 43.65 | $13.54 | 79400 |
| 2024-01-02 | 45.33 | $14.07 | 118400 |
| 2023-12-29 | 45.72 | $14.38 | 104700 |
| 2023-12-28 | 45.14 | $14.42 | 222420 |
| 2023-12-27 | 44.39 | $14.60 | 64540 |
| 2023-12-26 | 43.44 | $14.47 | 61900 |
| 2023-12-22 | 42.52 | $14.34 | 57836 |
| 2023-12-21 | 41.58 | $14.27 | 135500 |
| 2023-12-20 | 40.76 | $14.08 | 138913 |
| 2023-12-19 | 39.89 | $13.92 | 72100 |
| 2023-12-18 | 39.29 | $13.81 | 92628 |
| 2023-12-15 | 38.70 | $13.82 | 87727 |
| 2023-12-14 | 38.00 | $13.71 | 118126 |
| 2023-12-13 | 37.40 | $13.27 | 114108 |
| 2023-12-12 | 37.29 | $13.27 | 79046 |
| 2023-12-11 | 36.39 | $13.21 | 112400 |
| 2023-12-08 | 35.47 | $13.07 | 60809 |
| 2023-12-07 | 34.64 | $13.12 | 54900 |
| 2023-12-06 | 33.78 | $12.97 | 64000 |
| 2023-12-05 | 32.91 | $12.81 | 70323 |
| 2023-12-04 | 32.20 | $12.84 | 169700 |
| 2023-12-01 | 31.51 | $13.01 | 88100 |
| 2023-11-30 | 30.58 | $12.77 | 118135 |
| 2023-11-29 | 29.81 | $12.97 | 84126 |
| 2023-11-28 | 28.56 | $12.80 | 85127 |
| 2023-11-27 | 27.41 | $12.84 | 107824 |
| 2023-11-24 | 26.10 | $12.77 | 47600 |
| 2023-11-22 | 24.75 | $12.63 | 56300 |
| 2023-11-21 | 23.47 | $12.62 | 112500 |
| 2023-11-20 | 22.07 | $12.54 | 107400 |
| 2023-11-17 | 20.71 | $12.49 | 76600 |
| 2023-11-16 | 19.35 | $12.25 | 558300 |
| 2023-11-15 | 18.11 | $12.25 | 104700 |
| 2023-11-14 | 16.80 | $11.94 | 148800 |
| 2023-11-13 | 15.78 | $11.29 | 159348 |
| 2023-11-10 | 15.63 | $11.27 | 73700 |
| 2023-11-09 | 15.46 | $11.37 | 219049 |
| 2023-11-08 | 14.81 | $11.27 | 277001 |
| 2023-11-07 | 14.58 | $11.16 | 156146 |
| 2023-11-06 | 14.50 | $11.21 | 227200 |
| 2023-11-03 | 14.15 | $11.26 | 230847 |
| 2023-11-02 | 13.79 | $11.02 | 270500 |
| 2023-11-01 | 13.66 | $10.77 | 886639 |
| 2023-10-31 | 14.34 | $10.61 | 501116 |
| 2023-10-30 | 14.83 | $10.49 | 1.7M |
| 2023-10-27 | 14.97 | $10.26 | 247700 |
| 2023-10-26 | 14.73 | $10.29 | 193841 |
| 2023-10-25 | 14.49 | $10.35 | 210500 |
| 2023-10-24 | 14.26 | $10.29 | 365321 |
| 2023-10-23 | 13.62 | $10.33 | 228439 |
| 2023-10-20 | 13.00 | $10.33 | 133700 |
| 2023-10-19 | 12.52 | $10.59 | 234100 |
| 2023-10-18 | 12.49 | $10.62 | 106300 |
| 2023-10-17 | 12.49 | $11.10 | 252700 |
| 2023-10-16 | 13.04 | $11.12 | 170400 |
| 2023-10-13 | 13.29 | $11.03 | 88500 |
| 2023-10-12 | 13.56 | $11.18 | 101200 |
| 2023-10-11 | 13.35 | $11.32 | 83700 |
| 2023-10-10 | 12.96 | $11.27 | 229049 |
| 2023-10-09 | 12.61 | $11.00 | 112700 |
| 2023-10-06 | 12.89 | $11.04 | 171100 |
| 2023-10-05 | 13.18 | $10.81 | 131527 |
| 2023-10-04 | 13.74 | $10.70 | 159000 |
| 2023-10-03 | 13.96 | $10.65 | 237437 |
| 2023-10-02 | 14.07 | $10.65 | 174700 |
| 2023-09-29 | 14.31 | $10.82 | 84100 |
| 2023-09-28 | 14.83 | $10.80 | 222724 |
| 2023-09-27 | 15.14 | $10.61 | 187327 |
| 2023-09-26 | 15.08 | $10.64 | 177526 |
| 2023-09-25 | 15.19 | $10.75 | 259800 |
| 2023-09-22 | 15.37 | $10.65 | 244138 |
| 2023-09-21 | 15.55 | $10.66 | 114200 |
| 2023-09-20 | 15.75 | $10.92 | 203645 |
| 2023-09-19 | 16.49 | $10.78 | 253000 |
| 2023-09-18 | 16.36 | $10.68 | 200103 |
| 2023-09-15 | 16.00 | $10.56 | 277500 |
| 2023-09-14 | 15.69 | $10.52 | 108200 |
| 2023-09-13 | 14.79 | $10.46 | 105500 |
| 2023-09-12 | 13.84 | $10.65 | 178701 |
| 2023-09-11 | 13.17 | $10.99 | 209700 |
| 2023-09-08 | 13.05 | $10.93 | 106932 |
| 2023-09-07 | 12.80 | $10.99 | 190313 |
| 2023-09-06 | 12.57 | $11.04 | 152400 |
| 2023-09-05 | 12.47 | $11.18 | 126649 |
| 2023-09-01 | 12.66 | $11.21 | 66400 |
| 2023-08-31 | 12.91 | $11.20 | 68500 |
| 2023-08-30 | 12.96 | $11.28 | 120600 |
| 2023-08-29 | 13.15 | $11.27 | 290315 |
| 2023-08-28 | 13.18 | $11.13 | 1.5M |
| 2023-08-25 | 13.03 | $10.94 | 1.6M |
| 2023-08-24 | 12.48 | $10.92 | 811700 |
| 2023-08-23 | 12.09 | $11.11 | 324300 |
| 2023-08-22 | 11.87 | $11.06 | 2.7M |
| 2023-08-21 | 11.58 | $10.87 | 1.8M |
| 2023-08-18 | 10.81 | $10.89 | 1.2M |
| 2023-08-17 | 9.99 | $10.87 | 1.2M |
| 2023-08-16 | 9.30 | $11.12 | 561400 |
| 2023-08-15 | 8.94 | $11.18 | 492700 |
| 2023-08-14 | 8.66 | $11.36 | 379402 |
| 2023-08-11 | 8.51 | $11.32 | 188749 |
| 2023-08-10 | 8.42 | $11.52 | 134000 |
| 2023-08-09 | 8.66 | $11.55 | 68600 |
| 2023-08-08 | 8.62 | $11.42 | 189438 |
| 2023-08-07 | 8.40 | $11.63 | 113800 |
| 2023-08-04 | 8.42 | $11.58 | 109142 |
| 2023-08-03 | 8.52 | $11.51 | 159830 |
| 2023-08-02 | 8.33 | $11.71 | 69144 |
| 2023-08-01 | 8.43 | $11.89 | 84449 |
| 2023-07-31 | 8.86 | $12.00 | 59300 |
| 2023-07-28 | 9.07 | $11.92 | 51400 |
| 2023-07-27 | 9.33 | $11.97 | 60941 |
| 2023-07-26 | 9.55 | $11.89 | 66641 |
| 2023-07-25 | 10.00 | $12.07 | 100000 |
| 2023-07-24 | 10.11 | $12.06 | 110000 |
| 2023-07-21 | 10.29 | $12.00 | 52000 |
| 2023-07-20 | 10.56 | $11.97 | 42706 |
| 2023-07-19 | 10.85 | $12.34 | 56600 |
| 2023-07-18 | 10.56 | $12.75 | 47828 |
| 2023-07-17 | 9.75 | $12.47 | 39400 |
| 2023-07-14 | 9.25 | $12.46 | 94220 |
| 2023-07-13 | 8.56 | $12.52 | 643100 |
| 2023-07-12 | 7.83 | $12.35 | 75600 |
| 2023-07-11 | 7.30 | $11.86 | 160900 |
| 2023-07-10 | 7.43 | $11.62 | 107800 |
| 2023-07-07 | 7.64 | $11.50 | 97916 |
| 2023-07-06 | 7.75 | $11.46 | 72100 |
| 2023-07-05 | 7.74 | $11.69 | 84600 |
| 2023-07-03 | 8.02 | $11.92 | 45100 |
| 2023-06-30 | 7.93 | $12.04 | 118204 |
| 2023-06-29 | 7.72 | $11.66 | 62035 |
| 2023-06-28 | 8.07 | $11.82 | 62702 |
| 2023-06-27 | 8.21 | $11.72 | 107100 |
| 2023-06-26 | 8.61 | $11.46 | 79100 |
| 2023-06-23 | 8.62 | $11.33 | 64700 |
| 2023-06-22 | 8.39 | $11.43 | 80500 |
| 2023-06-21 | 8.50 | $11.50 | 62900 |
| 2023-06-20 | 8.62 | $11.45 | 90346 |
| 2023-06-16 | 8.44 | $11.72 | 55637 |
| 2023-06-15 | 8.86 | $11.94 | 173221 |
| 2023-06-14 | 9.27 | $12.08 | 42528 |
| 2023-06-13 | 9.27 | $12.20 | 81800 |
| 2023-06-12 | 8.99 | $11.96 | 82600 |
| 2023-06-09 | 9.06 | $11.79 | 85431 |
| 2023-06-08 | 9.49 | $11.86 | 49408 |
| 2023-06-07 | 9.91 | $11.68 | 67300 |
| 2023-06-06 | 10.26 | $11.56 | 83546 |
| 2023-06-05 | 10.36 | $11.52 | 128213 |
| 2023-06-02 | 10.49 | $11.45 | 69536 |
| 2023-06-01 | 10.43 | $11.38 | 478700 |
| 2023-05-31 | 10.11 | $11.09 | 149822 |
| 2023-05-30 | 9.37 | $11.23 | 89839 |
| 2023-05-26 | 8.86 | $11.36 | 82624 |
| 2023-05-25 | 8.50 | $11.14 | 82800 |
| 2023-05-24 | 7.71 | $11.31 | 74300 |
| 2023-05-23 | 7.17 | $11.48 | 112100 |
| 2023-05-22 | 6.97 | $11.83 | 93841 |
| 2023-05-19 | 7.31 | $11.90 | 65300 |
| 2023-05-18 | 7.56 | $11.55 | 89400 |
| 2023-05-17 | 7.53 | $11.71 | 49116 |
| 2023-05-16 | 7.92 | $11.66 | 69400 |
| 2023-05-15 | 8.16 | $11.91 | 120726 |
| 2023-05-12 | 8.16 | $11.77 | 62105 |
| 2023-05-11 | 8.36 | $11.86 | 131510 |
| 2023-05-10 | 8.43 | $11.80 | 59615 |
| 2023-05-09 | 8.59 | $11.85 | 155800 |
| 2023-05-08 | 8.70 | $11.84 | 188700 |
| 2023-05-05 | 8.64 | $11.96 | 42334 |
| 2023-05-04 | 8.59 | $11.78 | 76200 |
| 2023-05-03 | 8.84 | $11.81 | 65400 |
| 2023-05-02 | 8.95 | $11.62 | 64840 |
| 2023-05-01 | 9.29 | $11.75 | 85500 |
| 2023-04-28 | 9.69 | $11.85 | 47915 |
| 2023-04-27 | 10.15 | $11.79 | 86800 |
| 2023-04-26 | 10.51 | $11.44 | 52100 |
| 2023-04-25 | 10.53 | $11.50 | 79400 |
| 2023-04-24 | 10.65 | $11.81 | 74400 |
| 2023-04-21 | 11.18 | $11.69 | 59103 |
| 2023-04-20 | 11.59 | $11.57 | 84800 |
| 2023-04-19 | 11.84 | $11.53 | 62010 |
| 2023-04-18 | 11.95 | $11.50 | 107640 |
| 2023-04-17 | 12.10 | $11.33 | 111600 |
| 2023-04-14 | 11.90 | $11.35 | 73400 |
| 2023-04-13 | 11.72 | $11.35 | 74800 |
| 2023-04-12 | 11.46 | $11.29 | 46521 |
| 2023-04-11 | 11.23 | $11.20 | 116349 |
| 2023-04-10 | 10.76 | $10.82 | 106400 |
| 2023-04-06 | 10.12 | $10.95 | 879400 |
| 2023-04-05 | 9.67 | $11.02 | 132335 |
| 2023-04-04 | 9.31 | $11.63 | 77810 |
| 2023-04-03 | 9.80 | $11.70 | 61201 |
| 2023-03-31 | 10.05 | $11.91 | 82000 |
| 2023-03-30 | 10.55 | $11.86 | 71600 |
| 2023-03-29 | 10.95 | $11.69 | 84200 |
| 2023-03-28 | 11.15 | $11.57 | 116936 |
| 2023-03-27 | 11.23 | $11.46 | 66219 |
| 2023-03-24 | 11.09 | $11.28 | 71000 |
| 2023-03-23 | 10.66 | $11.65 | 97700 |
| 2023-03-22 | 10.76 | $11.85 | 75400 |
| 2023-03-21 | 11.15 | $12.19 | 43900 |
| 2023-03-20 | 11.43 | $12.10 | 49400 |
| 2023-03-17 | 11.89 | $11.77 | 79128 |
| 2023-03-16 | 12.27 | $12.11 | 137934 |
| 2023-03-15 | 12.83 | $11.73 | 66700 |
| 2023-03-14 | 12.84 | $12.18 | 72019 |
| 2023-03-13 | 13.22 | $11.81 | 68000 |
| 2023-03-10 | 13.54 | $11.80 | 86736 |
| 2023-03-09 | 14.10 | $12.01 | 70832 |
| 2023-03-08 | 14.50 | $12.10 | 57600 |
| 2023-03-07 | 15.04 | $11.98 | 49328 |
| 2023-03-06 | 15.61 | $12.31 | 87300 |
| 2023-03-03 | 15.50 | $12.40 | 45000 |
| 2023-03-02 | 15.38 | $12.13 | 48800 |
| 2023-03-01 | 15.77 | $12.11 | 72200 |
| 2023-02-28 | 16.18 | $12.12 | 89445 |
| 2023-02-27 | 16.47 | $12.23 | 67128 |
| 2023-02-24 | 16.55 | $12.03 | 65237 |
| 2023-02-23 | 17.03 | $12.21 | 65200 |
| 2023-02-22 | 17.25 | $12.17 | 96228 |
| 2023-02-21 | 17.40 | $11.98 | 68626 |
| 2023-02-17 | 17.77 | $12.20 | 105900 |
| 2023-02-16 | 17.97 | $12.19 | 61503 |
| 2023-02-15 | 18.16 | $12.31 | 73211 |
| 2023-02-14 | 18.20 | $12.29 | 115901 |
| 2023-02-13 | 18.24 | $12.30 | 77000 |
| 2023-02-10 | 18.35 | $12.15 | 50000 |
| 2023-02-09 | 18.56 | $12.37 | 88600 |
| 2023-02-08 | 18.26 | $12.18 | 55811 |
| 2023-02-07 | 18.22 | $12.48 | 99038 |
| 2023-02-06 | 17.94 | $12.37 | 123327 |
| 2023-02-03 | 17.54 | $12.66 | 96139 |
| 2023-02-02 | 16.61 | $12.35 | 68102 |
| 2023-02-01 | 16.01 | $12.06 | 108211 |
| 2023-01-31 | 15.81 | $11.71 | 151840 |
| 2023-01-30 | 16.15 | $11.78 | 118719 |
| 2023-01-27 | 16.18 | $11.96 | 130740 |
| 2023-01-26 | 15.98 | $11.94 | 81500 |
| 2023-01-25 | 15.78 | $11.91 | 91044 |
| 2023-01-24 | 15.64 | $11.93 | 1.0M |
| 2023-01-23 | 15.30 | $12.09 | 126827 |
| 2023-01-20 | 14.63 | $11.84 | 109811 |
| 2023-01-19 | 14.26 | $11.68 | 138539 |
| 2023-01-18 | 13.99 | $11.82 | 62400 |
| 2023-01-17 | 13.28 | $11.76 | 177600 |
| 2023-01-13 | 12.81 | $11.84 | 78349 |
| 2023-01-12 | 12.37 | $11.76 | 101905 |
| 2023-01-11 | 11.97 | $11.49 | 74200 |
| 2023-01-10 | 11.81 | $11.37 | 78418 |
| 2023-01-09 | 11.96 | $11.17 | 300100 |
| 2023-01-06 | 12.19 | $11.02 | 314915 |
| 2023-01-05 | 12.74 | $10.70 | 173005 |
| 2023-01-04 | 12.99 | $10.98 | 180533 |
| 2023-01-03 | 13.56 | $10.75 | 164347 |
| 2022-12-30 | 13.89 | $10.70 | 131400 |
| 2022-12-29 | 14.23 | $10.86 | 78400 |
| 2022-12-28 | 14.85 | $10.72 | 221248 |
| 2022-12-27 | 15.49 | $10.78 | 72400 |
| 2022-12-23 | 16.27 | $10.66 | 123731 |
| 2022-12-22 | 16.83 | $10.74 | 124600 |
| 2022-12-21 | 17.47 | $10.92 | 113815 |
| 2022-12-20 | 18.26 | $10.74 | 224300 |
| 2022-12-19 | 19.14 | $10.94 | 286607 |
| 2022-12-16 | 19.85 | $10.98 | 104200 |
| 2022-12-15 | 20.60 | $11.04 | 172500 |
| 2022-12-14 | 21.32 | $11.55 | 200930 |
| 2022-12-13 | 21.16 | $11.57 | 647635 |
| 2022-12-12 | 20.95 | $11.41 | 133400 |
| 2022-12-09 | 21.16 | $11.36 | 267200 |
| 2022-12-08 | 21.32 | $11.30 | 112400 |
| 2022-12-07 | 21.65 | $11.16 | 170900 |
| 2022-12-06 | 22.07 | $11.21 | 94302 |
| 2022-12-05 | 22.52 | $11.49 | 181325 |
| 2022-12-02 | 22.48 | $11.66 | 81100 |
| 2022-12-01 | 22.33 | $11.68 | 78800 |
| 2022-11-30 | 22.10 | $11.43 | 102700 |
| 2022-11-29 | 22.10 | $11.35 | 71200 |
| 2022-11-28 | 22.11 | $11.31 | 112200 |
| 2022-11-25 | 21.97 | $11.66 | 76948 |
| 2022-11-23 | 21.37 | $11.68 | 69021 |
| 2022-11-22 | 20.73 | $11.30 | 122836 |
| 2022-11-21 | 20.42 | $11.10 | 196800 |
| 2022-11-18 | 20.26 | $11.26 | 141005 |
| 2022-11-17 | 19.81 | $11.26 | 190224 |
| 2022-11-16 | 19.39 | $11.34 | 70828 |
| 2022-11-15 | 18.73 | $11.50 | 190913 |
| 2022-11-14 | 17.80 | $11.60 | 163000 |
| 2022-11-11 | 16.44 | $11.71 | 129527 |
| 2022-11-10 | 15.00 | $11.38 | 293400 |
| 2022-11-09 | 13.74 | $10.36 | 298612 |
| 2022-11-08 | 13.12 | $10.48 | 336049 |
| 2022-11-07 | 12.46 | $10.12 | 235330 |
| 2022-11-04 | 12.17 | $10.32 | 147400 |
| 2022-11-03 | 11.86 | $9.73 | 481400 |
| 2022-11-02 | 12.35 | $9.99 | 238727 |
| 2022-11-01 | 12.30 | $10.07 | 203500 |
| 2022-10-31 | 12.19 | $10.04 | 258210 |
| 2022-10-28 | 12.24 | $10.35 | 147428 |
| 2022-10-27 | 12.03 | $10.32 | 126500 |
| 2022-10-26 | 11.57 | $10.44 | 88804 |
| 2022-10-25 | 11.09 | $9.97 | 227544 |
| 2022-10-24 | 11.22 | $9.71 | 212738 |
| 2022-10-21 | 11.78 | $9.48 | 136329 |
| 2022-10-20 | 12.08 | $9.35 | 236441 |
| 2022-10-19 | 12.52 | $9.48 | 179600 |
| 2022-10-18 | 13.11 | $9.67 | 353702 |
| 2022-10-17 | 13.57 | $9.42 | 481000 |
| 2022-10-14 | 14.07 | $9.13 | 176600 |
| 2022-10-13 | 14.44 | $9.30 | 589744 |
| 2022-10-12 | 14.83 | $8.91 | 179632 |
| 2022-10-11 | 14.63 | $8.97 | 524200 |
| 2022-10-10 | 14.48 | $9.24 | 383200 |
| 2022-10-07 | 14.56 | $9.22 | 206100 |
| 2022-10-06 | 14.71 | $9.65 | 231528 |
| 2022-10-05 | 15.48 | $9.90 | 238805 |
| 2022-10-04 | 16.09 | $10.04 | 709740 |
| 2022-10-03 | 16.63 | $9.58 | 348600 |
| 2022-09-30 | 17.19 | $9.28 | 400907 |
| 2022-09-29 | 17.56 | $9.23 | 519644 |
| 2022-09-28 | 17.55 | $9.45 | 236800 |
| 2022-09-27 | 17.59 | $9.02 | 904000 |
| 2022-09-26 | 17.10 | $9.10 | 492714 |
| 2022-09-23 | 16.65 | $9.04 | 273200 |
| 2022-09-22 | 15.96 | $9.23 | 354619 |
| 2022-09-21 | 15.40 | $9.34 | 172901 |
| 2022-09-20 | 15.03 | $9.46 | 704100 |
| 2022-09-19 | 14.67 | $9.91 | 340215 |
| 2022-09-16 | 14.68 | $9.85 | 235304 |
| 2022-09-15 | 14.72 | $10.22 | 331300 |
| 2022-09-14 | 15.19 | $10.15 | 138400 |
| 2022-09-13 | 15.39 | $10.25 | 261800 |
| 2022-09-12 | 15.79 | $10.74 | 422400 |
| 2022-09-09 | 16.46 | $10.32 | 327700 |
| 2022-09-08 | 16.72 | $9.99 | 566810 |
| 2022-09-07 | 16.47 | $9.99 | 500300 |
| 2022-09-06 | 16.06 | $9.87 | 504400 |
| 2022-09-02 | 15.62 | $9.84 | 277700 |
| 2022-09-01 | 15.18 | $9.80 | 296700 |
| 2022-08-31 | 14.05 | $10.07 | 343435 |
| 2022-08-30 | 13.26 | $10.13 | 436244 |
| 2022-08-29 | 12.48 | $10.14 | 412000 |
| 2022-08-26 | 11.58 | $10.25 | 158400 |
| 2022-08-25 | 10.80 | $10.67 | 125000 |
| 2022-08-24 | 10.36 | $10.62 | 202213 |
| 2022-08-23 | 9.93 | $10.72 | 274300 |
| 2022-08-22 | 9.59 | $10.81 | 327814 |
| 2022-08-19 | 9.37 | $11.23 | 80900 |
| 2022-08-18 | 9.68 | $11.31 | 180900 |
| 2022-08-17 | 10.14 | $11.22 | 87936 |
| 2022-08-16 | 10.43 | $11.37 | 103500 |
| 2022-08-15 | 10.95 | $11.45 | 117900 |
| 2022-08-12 | 11.34 | $11.56 | 145900 |
| 2022-08-11 | 11.75 | $11.67 | 90005 |
| 2022-08-10 | 11.82 | $11.60 | 149200 |
| 2022-08-09 | 12.06 | $11.06 | 293700 |
| 2022-08-08 | 12.52 | $11.42 | 180206 |
| 2022-08-05 | 12.85 | $11.26 | 111200 |
| 2022-08-04 | 13.46 | $11.79 | 64300 |
| 2022-08-03 | 13.23 | $11.57 | 126800 |
| 2022-08-02 | 13.30 | $11.44 | 214045 |
| 2022-08-01 | 13.42 | $11.67 | 292400 |
| 2022-07-29 | 13.22 | $11.76 | 93007 |
| 2022-07-28 | 13.01 | $11.37 | 170500 |
| 2022-07-27 | 13.30 | $11.24 | 225600 |
| 2022-07-26 | 13.80 | $11.01 | 274137 |
| 2022-07-25 | 14.41 | $11.13 | 203427 |
| 2022-07-22 | 15.15 | $11.27 | 98420 |
| 2022-07-21 | 15.73 | $11.39 | 118106 |
| 2022-07-20 | 16.34 | $11.07 | 342139 |
| 2022-07-19 | 17.09 | $11.14 | 356000 |
| 2022-07-18 | 17.88 | $10.82 | 412900 |
| 2022-07-15 | 18.38 | $10.72 | 271421 |
| 2022-07-14 | 18.53 | $10.66 | 205004 |
| 2022-07-13 | 18.55 | $10.74 | 149709 |
| 2022-07-12 | 18.84 | $10.96 | 378800 |
| 2022-07-11 | 19.43 | $10.69 | 540600 |
| 2022-07-08 | 19.59 | $10.93 | 157000 |
| 2022-07-07 | 19.98 | $10.93 | 305000 |
| 2022-07-06 | 20.29 | $10.66 | 770914 |
| 2022-07-05 | 20.21 | $10.48 | 1.2M |
| 2022-07-01 | 19.73 | $10.58 | 186400 |
| 2022-06-30 | 19.33 | $10.58 | 134700 |
| 2022-06-29 | 18.97 | $10.66 | 265100 |
| 2022-06-28 | 18.70 | $10.62 | 617800 |
| 2022-06-27 | 18.49 | $10.87 | 442100 |
| 2022-06-24 | 18.47 | $10.73 | 239400 |
| 2022-06-23 | 18.09 | $10.41 | 268400 |
| 2022-06-22 | 17.23 | $10.58 | 468300 |
| 2022-06-21 | 16.47 | $10.54 | 378748 |
| 2022-06-17 | 15.74 | $10.63 | 242700 |
| 2022-06-16 | 14.97 | $10.56 | 317400 |
| 2022-06-15 | 14.06 | $11.03 | 463900 |
| 2022-06-14 | 13.42 | $10.78 | 362013 |
| 2022-06-13 | 12.56 | $11.18 | 342400 |
| 2022-06-10 | 12.06 | $11.69 | 819300 |
| 2022-06-09 | 11.94 | $11.94 | 120341 |
| 2022-06-08 | 12.28 | $12.31 | 182900 |
| 2022-06-07 | 12.70 | $12.56 | 186834 |
| 2022-06-06 | 13.02 | $12.47 | 176039 |
| 2022-06-03 | 13.36 | $12.44 | 85340 |
| 2022-06-02 | 13.88 | $12.62 | 247936 |
| 2022-06-01 | 14.42 | $12.04 | 423900 |
| 2022-05-31 | 14.91 | $12.30 | 268800 |
| 2022-05-27 | 15.68 | $12.27 | 163800 |
| 2022-05-26 | 16.29 | $11.82 | 157526 |
| 2022-05-25 | 16.66 | $11.70 | 188730 |
| 2022-05-24 | 16.66 | $11.89 | 287000 |
| 2022-05-23 | 16.94 | $11.88 | 214645 |
| 2022-05-20 | 17.08 | $11.65 | 171904 |
| 2022-05-19 | 17.08 | $11.69 | 151900 |
| 2022-05-18 | 17.11 | $11.54 | 132438 |
| 2022-05-17 | 17.13 | $11.99 | 219900 |
| 2022-05-16 | 17.47 | $11.58 | 284900 |
| 2022-05-13 | 17.37 | $11.51 | 228714 |
| 2022-05-12 | 17.18 | $11.13 | 234600 |
| 2022-05-11 | 16.49 | $11.25 | 262400 |
| 2022-05-10 | 15.96 | $11.40 | 575100 |
| 2022-05-09 | 15.49 | $11.24 | 287638 |
| 2022-05-06 | 14.65 | $11.58 | 309600 |
| 2022-05-05 | 13.98 | $11.83 | 258200 |
| 2022-05-04 | 13.51 | $12.42 | 139814 |
| 2022-05-03 | 13.32 | $12.28 | 333800 |
| 2022-05-02 | 12.92 | $12.23 | 247600 |
| 2022-04-29 | 12.49 | $12.57 | 130033 |
| 2022-04-28 | 12.48 | $12.40 | 177700 |
| 2022-04-27 | 11.95 | $12.72 | 227000 |
| 2022-04-26 | 11.61 | $12.60 | 259503 |
| 2022-04-25 | 11.32 | $12.98 | 170300 |
| 2022-04-22 | 11.28 | $13.32 | 98430 |
| 2022-04-21 | 11.78 | $13.39 | 191600 |
| 2022-04-20 | 12.39 | $13.47 | 110300 |
| 2022-04-19 | 12.61 | $12.99 | 269247 |
| 2022-04-18 | 12.17 | $13.03 | 156500 |
| 2022-04-14 | 11.79 | $13.12 | 134000 |
| 2022-04-13 | 11.66 | $13.07 | 318431 |
| 2022-04-12 | 11.37 | $12.92 | 319700 |
| 2022-04-11 | 11.12 | $12.99 | 151722 |
| 2022-04-08 | 10.98 | $13.50 | 139200 |
| 2022-04-07 | 11.23 | $13.56 | 131444 |
| 2022-04-06 | 11.52 | $13.36 | 117600 |
| 2022-04-05 | 11.60 | $13.74 | 155914 |
| 2022-04-04 | 12.19 | $13.74 | 102230 |
| 2022-04-01 | 12.71 | $13.67 | 92300 |
| 2022-03-31 | 13.11 | $13.46 | 106600 |
| 2022-03-30 | 13.52 | $13.75 | 504433 |
| 2022-03-29 | 14.21 | $13.75 | 1.2M |
| 2022-03-28 | 14.93 | $13.56 | 445200 |
| 2022-03-25 | 15.29 | $13.30 | 174713 |
| 2022-03-24 | 15.51 | $13.60 | 153200 |
| 2022-03-23 | 16.00 | $13.98 | 126000 |
| 2022-03-22 | 16.84 | $13.96 | 141400 |
| 2022-03-21 | 17.65 | $13.86 | 721600 |
| 2022-03-18 | 18.56 | $14.09 | 573640 |
| 2022-03-17 | 19.51 | $14.07 | 207000 |
| 2022-03-16 | 20.28 | $13.86 | 274100 |
| 2022-03-15 | 21.32 | $12.90 | 367344 |
| 2022-03-14 | 21.42 | $12.80 | 221407 |
| 2022-03-11 | 21.54 | $12.40 | 464200 |
| 2022-03-10 | 21.15 | $12.40 | 451122 |
| 2022-03-09 | 20.47 | $12.26 | 246519 |
| 2022-03-08 | 19.66 | $11.81 | 529224 |
| 2022-03-07 | 18.50 | $11.64 | 425500 |
| 2022-03-04 | 17.19 | $12.23 | 298200 |
| 2022-03-03 | 16.10 | $12.91 | 353932 |
| 2022-03-02 | 15.41 | $12.93 | 1.2M |
| 2022-03-01 | 14.72 | $12.77 | 1.2M |
| 2022-02-28 | 13.99 | $13.06 | 398600 |
| 2022-02-25 | 13.41 | $13.40 | 273900 |
| 2022-02-24 | 12.99 | $13.21 | 388000 |
| 2022-02-23 | 12.30 | $13.63 | 225341 |
| 2022-02-22 | 12.33 | $13.77 | 313200 |
| 2022-02-18 | 12.36 | $14.29 | 113600 |
| 2022-02-17 | 12.85 | $14.26 | 158300 |
| 2022-02-16 | 13.44 | $14.46 | 109500 |
| 2022-02-15 | 14.12 | $14.21 | 263012 |
| 2022-02-14 | 14.62 | $13.88 | 159000 |
| 2022-02-11 | 14.79 | $14.09 | 136800 |
| 2022-02-10 | 15.20 | $14.53 | 190200 |
| 2022-02-09 | 15.93 | $15.03 | 104805 |
| 2022-02-08 | 16.19 | $14.64 | 134200 |
| 2022-02-07 | 16.86 | $14.91 | 227547 |
| 2022-02-04 | 17.31 | $14.54 | 128800 |
| 2022-02-03 | 18.11 | $13.51 | 131200 |
| 2022-02-02 | 18.00 | $13.90 | 151731 |
| 2022-02-01 | 18.23 | $13.67 | 307636 |
| 2022-01-31 | 18.21 | $13.65 | 256011 |
| 2022-01-28 | 18.06 | $13.08 | 147200 |
| 2022-01-27 | 16.98 | $13.02 | 310848 |
| 2022-01-26 | 15.89 | $13.23 | 308900 |
| 2022-01-25 | 14.92 | $13.26 | 324443 |
| 2022-01-24 | 13.62 | $13.41 | 273421 |
| 2022-01-21 | 12.27 | $13.86 | 163100 |
| 2022-01-20 | 11.52 | $14.01 | 181325 |
| 2022-01-19 | 10.93 | $14.11 | 303102 |
| 2022-01-18 | 10.32 | $14.09 | 165508 |
| 2022-01-14 | 9.62 | $14.46 | 108049 |
| 2022-01-13 | 9.23 | $14.90 | 68600 |
| 2022-01-12 | 9.45 | $15.21 | 76000 |
| 2022-01-11 | 9.93 | $14.84 | 88200 |
| 2022-01-10 | 9.80 | $14.64 | 164532 |
| 2022-01-07 | 9.32 | $15.00 | 232438 |
| 2022-01-06 | 9.38 | $15.10 | 79448 |
| 2022-01-05 | 9.69 | $15.17 | 98000 |
| 2022-01-04 | 10.18 | $15.45 | 108645 |
| 2022-01-03 | 10.32 | $15.37 | 94222 |
| 2021-12-31 | 10.68 | $15.27 | 52100 |
| 2021-12-30 | 11.07 | $15.21 | 104135 |
| 2021-12-29 | 11.07 | $15.46 | 104900 |
| 2021-12-28 | 10.80 | $15.32 | 77700 |
| 2021-12-27 | 10.69 | $15.13 | 123000 |
| 2021-12-23 | 10.84 | $15.12 | 93038 |
| 2021-12-22 | 11.00 | $14.91 | 99800 |
| 2021-12-21 | 11.47 | $14.66 | 175400 |
| 2021-12-20 | 11.75 | $14.39 | 140800 |
| 2021-12-17 | 11.58 | $14.49 | 117900 |
| 2021-12-16 | 11.71 | $14.67 | 112200 |
| 2021-12-15 | 12.03 | $14.68 | 82500 |
| 2021-12-14 | 12.16 | $14.31 | 299702 |
| 2021-12-13 | 11.99 | $14.62 | 229000 |
| 2021-12-10 | 12.24 | $14.85 | 201000 |
| 2021-12-09 | 12.82 | $14.77 | 144700 |
| 2021-12-08 | 13.26 | $14.78 | 143526 |
| 2021-12-07 | 13.72 | $14.83 | 197900 |
| 2021-12-06 | 14.28 | $14.78 | 261500 |
| 2021-12-03 | 14.79 | $14.18 | 138500 |
| 2021-12-02 | 14.36 | $14.59 | 926000 |
| 2021-12-01 | 14.16 | $14.22 | 203600 |
| 2021-11-30 | 13.82 | $14.01 | 454639 |
| 2021-11-29 | 12.97 | $14.28 | 319600 |
| 2021-11-26 | 12.43 | $14.03 | 107337 |
| 2021-11-24 | 11.75 | $14.56 | 96900 |
| 2021-11-23 | 11.68 | $14.77 | 215607 |
| 2021-11-22 | 11.99 | $14.92 | 129400 |
| 2021-11-19 | 12.55 | $15.12 | 126500 |
| 2021-11-18 | 12.82 | $15.14 | 101000 |
| 2021-11-17 | 13.14 | $15.03 | 83743 |
| 2021-11-16 | 13.65 | $15.00 | 153747 |
| 2021-11-15 | 14.07 | $15.14 | 97200 |
| 2021-11-12 | 14.22 | $15.33 | 64238 |
| 2021-11-11 | 14.01 | $15.43 | 62330 |
| 2021-11-10 | 13.60 | $15.21 | 87200 |
| 2021-11-09 | 13.29 | $15.12 | 73406 |
| 2021-11-08 | 13.27 | $15.06 | 93023 |
| 2021-11-05 | 13.25 | $14.88 | 72100 |
| 2021-11-04 | 13.42 | $15.07 | 75400 |
| 2021-11-03 | 13.48 | $15.18 | 82413 |
| 2021-11-02 | 13.30 | $14.87 | 82548 |
| 2021-11-01 | 13.44 | $14.83 | 124902 |
| 2021-10-29 | 13.72 | $14.66 | 86600 |
| 2021-10-28 | 14.15 | $14.65 | 102514 |
| 2021-10-27 | 14.74 | $14.15 | 88943 |
| 2021-10-26 | 15.03 | $14.39 | 127116 |
| 2021-10-25 | 15.67 | $14.34 | 226100 |
| 2021-10-22 | 16.17 | $14.54 | 80600 |
| 2021-10-21 | 17.00 | $14.45 | 77800 |
| 2021-10-20 | 17.76 | $14.57 | 225610 |
| 2021-10-19 | 18.67 | $14.56 | 82504 |
| 2021-10-18 | 19.54 | $14.47 | 105311 |
| 2021-10-15 | 20.54 | $14.78 | 98900 |
| 2021-10-14 | 21.24 | $14.59 | 95524 |
| 2021-10-13 | 22.22 | $14.32 | 67300 |
| 2021-10-12 | 23.08 | $14.21 | 83800 |
| 2021-10-11 | 23.94 | $14.10 | 83800 |
| 2021-10-08 | 24.74 | $14.24 | 67500 |
| 2021-10-07 | 25.71 | $14.17 | 95904 |
| 2021-10-06 | 26.72 | $14.06 | 81300 |
| 2021-10-05 | 27.41 | $14.26 | 143334 |
| 2021-10-04 | 28.22 | $14.33 | 84800 |
| 2021-10-01 | 29.39 | $14.38 | 139400 |
| 2021-09-30 | 30.57 | $14.46 | 84921 |
| 2021-09-29 | 32.07 | $14.46 | 75618 |
| 2021-09-28 | 33.58 | $14.57 | 120017 |
| 2021-09-27 | 35.29 | $14.96 | 65800 |
| 2021-09-24 | 36.68 | $15.03 | 88000 |
| 2021-09-23 | 38.09 | $15.25 | 81300 |
| 2021-09-22 | 39.39 | $15.11 | 136800 |
| 2021-09-21 | 40.81 | $15.06 | 119700 |
| 2021-09-20 | 42.38 | $15.04 | 118600 |
| 2021-09-17 | 44.10 | $15.59 | 126200 |
| 2021-09-16 | 45.22 | $15.97 | 73302 |
| 2021-09-15 | 46.07 | $15.84 | 72111 |
| 2021-09-14 | 47.06 | $15.96 | 63812 |
| 2021-09-13 | 47.83 | $15.94 | 132400 |
| 2021-09-10 | 48.67 | $15.88 | 44300 |
| 2021-09-09 | 49.60 | $16.20 | 202700 |
| 2021-09-08 | 50.18 | $15.63 | 190900 |
| 2021-09-07 | 51.25 | $15.91 | 119400 |
| 2021-09-03 | 51.73 | $16.00 | 46200 |
| 2021-09-02 | 52.16 | $16.13 | 159024 |
| 2021-09-01 | 52.39 | $16.10 | 83124 |
| 2021-08-31 | 52.66 | $15.95 | 81500 |
| 2021-08-30 | 53.01 | $16.20 | 63300 |
| 2021-08-27 | 53.08 | $16.17 | 53100 |
| 2021-08-26 | 53.15 | $15.96 | 131647 |
| 2021-08-25 | 53.32 | $15.98 | 56200 |
| 2021-08-24 | 53.48 | $16.05 | 65631 |
| 2021-08-23 | 53.50 | $15.99 | 57746 |
| 2021-08-20 | 53.54 | $15.60 | 52120 |
| 2021-08-19 | 53.71 | $15.71 | 64800 |
| 2021-08-18 | 53.76 | $16.15 | 84328 |
| 2021-08-17 | 53.17 | $16.42 | 59017 |
| 2021-08-16 | 52.32 | $16.61 | 67945 |
| 2021-08-13 | 51.25 | $16.66 | 97000 |
| 2021-08-12 | 50.03 | $16.42 | 65100 |
| 2021-08-11 | 48.79 | $16.30 | 53110 |
| 2021-08-10 | 47.51 | $16.02 | 57733 |
| 2021-08-09 | 46.21 | $15.97 | 88800 |
| 2021-08-06 | 44.85 | $15.94 | 39028 |
| 2021-08-05 | 43.41 | $16.02 | 40000 |
| 2021-08-04 | 41.82 | $16.06 | 45325 |
| 2021-08-03 | 40.09 | $16.02 | 50300 |
| 2021-08-02 | 38.29 | $15.98 | 55800 |
| 2021-07-30 | 36.34 | $16.02 | 52500 |
| 2021-07-29 | 34.30 | $16.24 | 35019 |
| 2021-07-28 | 32.00 | $16.12 | 152243 |
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