Is Bain Capital Specialty Finance, Inc. (BCSF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Bain Capital Specialty Finance, Inc. (BCSF) research center and poll results.
NYSE : BCSF
Bain Capital Specialty Finance, Inc.
$12.56 USD
-$0.13 (-1.02%)
- Volume
- 193.07K
- Average Volume
- 352.67K
- Market Capitalization
- $814.75M
- P/E Ratio
- 11.00
- Dividend Yield
- 15.05%
- Price Target
- $14.00
- Year High
- $15.84
- Year Low
- $11.82
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.69
- Current Ratio
- $0.33
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.54
2026-07-20
Close Price
$12.58
Vol: 191624
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.64
Average
14.86
Maximum
18.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 12.54 | $12.58 | 191624 |
| 2026-07-17 | 12.53 | $12.69 | 328735 |
| 2026-07-16 | 12.52 | $12.99 | 336100 |
| 2026-07-15 | 12.49 | $12.85 | 270600 |
| 2026-07-14 | 12.47 | $12.79 | 319300 |
| 2026-07-13 | 12.47 | $12.68 | 438200 |
| 2026-07-10 | 12.48 | $12.86 | 287722 |
| 2026-07-09 | 12.48 | $12.55 | 343400 |
| 2026-07-08 | 12.50 | $12.67 | 276913 |
| 2026-07-07 | 12.51 | $12.69 | 218932 |
| 2026-07-06 | 12.51 | $12.59 | 299121 |
| 2026-07-02 | 12.54 | $12.64 | 243100 |
| 2026-07-01 | 12.55 | $12.63 | 277828 |
| 2026-06-30 | 12.59 | $12.52 | 363908 |
| 2026-06-29 | 12.63 | $12.50 | 392300 |
| 2026-06-26 | 12.67 | $12.27 | 266500 |
| 2026-06-25 | 12.72 | $12.04 | 336008 |
| 2026-06-24 | 12.79 | $11.98 | 293038 |
| 2026-06-23 | 12.86 | $12.14 | 302500 |
| 2026-06-22 | 12.91 | $12.18 | 271100 |
| 2026-06-18 | 12.97 | $12.37 | 659500 |
| 2026-06-17 | 13.01 | $12.36 | 387102 |
| 2026-06-16 | 13.05 | $12.47 | 416300 |
| 2026-06-15 | 13.08 | $12.37 | 455900 |
| 2026-06-12 | 13.13 | $12.90 | 354543 |
| 2026-06-11 | 13.16 | $12.89 | 384720 |
| 2026-06-10 | 13.18 | $12.93 | 463932 |
| 2026-06-09 | 13.21 | $12.82 | 409700 |
| 2026-06-08 | 13.24 | $12.85 | 296903 |
| 2026-06-05 | 13.28 | $12.79 | 312933 |
| 2026-06-04 | 13.33 | $13.23 | 315048 |
| 2026-06-03 | 13.36 | $12.77 | 581200 |
| 2026-06-02 | 13.43 | $13.35 | 353200 |
| 2026-06-01 | 13.47 | $13.33 | 768700 |
| 2026-05-29 | 13.50 | $13.31 | 383000 |
| 2026-05-28 | 13.52 | $13.32 | 431300 |
| 2026-05-27 | 13.52 | $13.40 | 255500 |
| 2026-05-26 | 13.52 | $13.35 | 221200 |
| 2026-05-22 | 13.51 | $13.21 | 359800 |
| 2026-05-21 | 13.51 | $13.30 | 203402 |
| 2026-05-20 | 13.50 | $13.24 | 303600 |
| 2026-05-19 | 13.51 | $13.11 | 275510 |
| 2026-05-18 | 13.52 | $13.14 | 247200 |
| 2026-05-15 | 13.54 | $13.36 | 273910 |
| 2026-05-14 | 13.55 | $13.42 | 243907 |
| 2026-05-13 | 13.54 | $13.42 | 296800 |
| 2026-05-12 | 13.53 | $13.50 | 381458 |
| 2026-05-11 | 13.51 | $13.30 | 318427 |
| 2026-05-08 | 13.48 | $13.66 | 309434 |
| 2026-05-07 | 13.42 | $13.81 | 441500 |
| 2026-05-06 | 13.36 | $13.95 | 352500 |
| 2026-05-05 | 13.29 | $14.06 | 459930 |
| 2026-05-04 | 13.21 | $14.15 | 590900 |
| 2026-05-01 | 13.14 | $13.94 | 465151 |
| 2026-04-30 | 13.07 | $13.74 | 307147 |
| 2026-04-29 | 13.00 | $13.35 | 243100 |
| 2026-04-28 | 12.95 | $13.38 | 239804 |
| 2026-04-27 | 12.89 | $13.22 | 281100 |
| 2026-04-24 | 12.83 | $13.13 | 270101 |
| 2026-04-23 | 12.79 | $13.12 | 196644 |
| 2026-04-22 | 12.75 | $13.37 | 233218 |
| 2026-04-21 | 12.70 | $13.30 | 415602 |
| 2026-04-20 | 12.65 | $13.57 | 840601 |
| 2026-04-17 | 12.58 | $13.54 | 398320 |
| 2026-04-16 | 12.52 | $13.24 | 307500 |
| 2026-04-15 | 12.47 | $13.30 | 401938 |
| 2026-04-14 | 12.42 | $13.01 | 351200 |
| 2026-04-13 | 12.37 | $12.70 | 337641 |
| 2026-04-10 | 12.35 | $12.61 | 328534 |
| 2026-04-09 | 12.34 | $12.50 | 403700 |
| 2026-04-08 | 12.34 | $12.61 | 564103 |
| 2026-04-07 | 12.34 | $12.49 | 584600 |
| 2026-04-06 | 12.34 | $12.58 | 590999 |
| 2026-04-02 | 12.34 | $12.58 | 548611 |
| 2026-04-01 | 12.36 | $12.30 | 599400 |
| 2026-03-31 | 12.38 | $12.40 | 435300 |
| 2026-03-30 | 12.39 | $12.24 | 511638 |
| 2026-03-27 | 12.42 | $12.04 | 612116 |
| 2026-03-26 | 12.46 | $12.25 | 317204 |
| 2026-03-25 | 12.49 | $12.41 | 485615 |
| 2026-03-24 | 12.53 | $12.23 | 266013 |
| 2026-03-23 | 12.58 | $12.47 | 456500 |
| 2026-03-20 | 12.60 | $12.12 | 818400 |
| 2026-03-19 | 12.66 | $12.30 | 381464 |
| 2026-03-18 | 12.72 | $12.27 | 527003 |
| 2026-03-17 | 12.80 | $12.31 | 589920 |
| 2026-03-16 | 12.85 | $11.98 | 676651 |
| 2026-03-13 | 12.93 | $12.33 | 963600 |
| 2026-03-12 | 12.99 | $12.42 | 946800 |
| 2026-03-11 | 13.05 | $12.54 | 630415 |
| 2026-03-10 | 13.11 | $12.46 | 540844 |
| 2026-03-09 | 13.16 | $12.52 | 640100 |
| 2026-03-06 | 13.19 | $12.66 | 362912 |
| 2026-03-05 | 13.21 | $12.91 | 354400 |
| 2026-03-04 | 13.22 | $12.75 | 364316 |
| 2026-03-03 | 13.22 | $12.56 | 605663 |
| 2026-03-02 | 13.23 | $12.87 | 718000 |
| 2026-02-27 | 13.25 | $12.91 | 922410 |
| 2026-02-26 | 13.26 | $12.75 | 1.8M |
| 2026-02-25 | 13.28 | $13.27 | 621800 |
| 2026-02-24 | 13.29 | $13.14 | 1.0M |
| 2026-02-23 | 13.30 | $12.83 | 881022 |
| 2026-02-20 | 13.34 | $13.50 | 854900 |
| 2026-02-19 | 13.36 | $13.50 | 456000 |
| 2026-02-18 | 13.37 | $13.69 | 421400 |
| 2026-02-17 | 13.36 | $13.47 | 402400 |
| 2026-02-13 | 13.37 | $13.56 | 571136 |
| 2026-02-12 | 13.40 | $13.47 | 482536 |
| 2026-02-11 | 13.41 | $13.59 | 525800 |
| 2026-02-10 | 13.42 | $13.80 | 582000 |
| 2026-02-09 | 13.42 | $13.49 | 729019 |
| 2026-02-06 | 13.45 | $13.11 | 575600 |
| 2026-02-05 | 13.49 | $13.11 | 997104 |
| 2026-02-04 | 13.51 | $13.12 | 929200 |
| 2026-02-03 | 13.55 | $12.61 | 778981 |
| 2026-02-02 | 13.64 | $12.89 | 542262 |
| 2026-01-30 | 13.69 | $13.17 | 449400 |
| 2026-01-29 | 13.73 | $13.19 | 404000 |
| 2026-01-28 | 13.76 | $13.17 | 303845 |
| 2026-01-27 | 13.79 | $13.42 | 327200 |
| 2026-01-26 | 13.82 | $13.39 | 605104 |
| 2026-01-23 | 13.84 | $13.64 | 265400 |
| 2026-01-22 | 13.84 | $13.71 | 260600 |
| 2026-01-21 | 13.84 | $13.73 | 377210 |
| 2026-01-20 | 13.85 | $13.53 | 400881 |
| 2026-01-16 | 13.87 | $13.75 | 284914 |
| 2026-01-15 | 13.87 | $14.03 | 369100 |
| 2026-01-14 | 13.86 | $13.82 | 358600 |
| 2026-01-13 | 13.89 | $13.64 | 443720 |
| 2026-01-12 | 13.93 | $13.90 | 295700 |
| 2026-01-09 | 13.96 | $13.99 | 309134 |
| 2026-01-08 | 13.99 | $13.95 | 454847 |
| 2026-01-07 | 14.02 | $13.54 | 419700 |
| 2026-01-06 | 14.07 | $14.02 | 257300 |
| 2026-01-05 | 14.09 | $14.23 | 354330 |
| 2026-01-02 | 14.10 | $13.96 | 382652 |
| 2025-12-31 | 14.12 | $13.91 | 480900 |
| 2025-12-30 | 14.14 | $13.91 | 753056 |
| 2025-12-29 | 14.15 | $13.82 | 828604 |
| 2025-12-26 | 14.18 | $13.93 | 325321 |
| 2025-12-24 | 14.19 | $13.82 | 405515 |
| 2025-12-23 | 14.21 | $13.66 | 518332 |
| 2025-12-22 | 14.23 | $13.72 | 477932 |
| 2025-12-19 | 14.26 | $13.89 | 1.0M |
| 2025-12-18 | 14.25 | $13.87 | 397839 |
| 2025-12-17 | 14.25 | $13.74 | 404505 |
| 2025-12-16 | 14.25 | $13.90 | 312191 |
| 2025-12-15 | 14.23 | $14.35 | 467832 |
| 2025-12-12 | 14.21 | $14.50 | 249672 |
| 2025-12-11 | 14.18 | $14.50 | 341885 |
| 2025-12-10 | 14.15 | $14.60 | 351076 |
| 2025-12-09 | 14.11 | $14.55 | 316029 |
| 2025-12-08 | 14.08 | $14.49 | 392486 |
| 2025-12-05 | 14.05 | $14.41 | 223715 |
| 2025-12-04 | 14.01 | $14.43 | 267145 |
| 2025-12-03 | 13.99 | $14.38 | 299566 |
| 2025-12-02 | 13.97 | $14.24 | 340673 |
| 2025-12-01 | 13.96 | $14.22 | 329000 |
| 2025-11-28 | 13.95 | $14.33 | 267232 |
| 2025-11-26 | 13.94 | $14.27 | 361046 |
| 2025-11-25 | 13.93 | $14.19 | 335215 |
| 2025-11-24 | 13.94 | $14.07 | 753705 |
| 2025-11-21 | 13.96 | $14.18 | 529200 |
| 2025-11-20 | 13.95 | $13.78 | 757200 |
| 2025-11-19 | 13.97 | $13.80 | 500100 |
| 2025-11-18 | 13.98 | $13.74 | 450200 |
| 2025-11-17 | 14.00 | $13.56 | 625921 |
| 2025-11-14 | 14.03 | $13.89 | 302112 |
| 2025-11-13 | 14.03 | $13.87 | 333400 |
| 2025-11-12 | 14.02 | $14.01 | 322350 |
| 2025-11-11 | 14.02 | $13.73 | 499200 |
| 2025-11-10 | 14.03 | $13.92 | 413400 |
| 2025-11-07 | 14.02 | $13.89 | 367900 |
| 2025-11-06 | 13.99 | $13.75 | 312219 |
| 2025-11-05 | 13.97 | $13.94 | 392529 |
| 2025-11-04 | 13.96 | $13.97 | 300327 |
| 2025-11-03 | 13.95 | $14.09 | 256200 |
| 2025-10-31 | 13.95 | $14.07 | 382505 |
| 2025-10-30 | 13.95 | $14.05 | 370832 |
| 2025-10-29 | 13.95 | $14.16 | 262400 |
| 2025-10-28 | 13.94 | $14.41 | 350732 |
| 2025-10-27 | 13.94 | $14.30 | 216744 |
| 2025-10-24 | 13.93 | $14.10 | 353400 |
| 2025-10-23 | 13.94 | $14.12 | 328500 |
| 2025-10-22 | 13.96 | $14.03 | 383400 |
| 2025-10-21 | 13.98 | $14.23 | 267233 |
| 2025-10-20 | 13.99 | $14.01 | 391133 |
| 2025-10-17 | 14.02 | $13.89 | 529907 |
| 2025-10-16 | 14.07 | $13.66 | 361500 |
| 2025-10-15 | 14.13 | $13.99 | 355206 |
| 2025-10-14 | 14.16 | $14.07 | 511094 |
| 2025-10-13 | 14.18 | $13.70 | 474500 |
| 2025-10-10 | 14.26 | $13.28 | 428521 |
| 2025-10-09 | 14.36 | $13.42 | 697254 |
| 2025-10-08 | 14.47 | $13.69 | 561808 |
| 2025-10-07 | 14.56 | $13.77 | 464900 |
| 2025-10-06 | 14.65 | $13.97 | 384018 |
| 2025-10-03 | 14.74 | $14.05 | 352897 |
| 2025-10-02 | 14.82 | $14.19 | 318300 |
| 2025-10-01 | 14.89 | $14.00 | 680638 |
| 2025-09-30 | 14.97 | $14.25 | 491126 |
| 2025-09-29 | 15.04 | $14.19 | 500719 |
| 2025-09-26 | 15.12 | $14.38 | 256000 |
| 2025-09-25 | 15.19 | $14.44 | 299932 |
| 2025-09-24 | 15.24 | $14.42 | 538934 |
| 2025-09-23 | 15.30 | $14.51 | 325833 |
| 2025-09-22 | 15.34 | $14.50 | 439242 |
| 2025-09-19 | 15.39 | $14.83 | 732792 |
| 2025-09-18 | 15.41 | $14.86 | 322449 |
| 2025-09-17 | 15.44 | $14.65 | 282391 |
| 2025-09-16 | 15.47 | $14.56 | 460357 |
| 2025-09-15 | 15.51 | $15.15 | 677938 |
| 2025-09-12 | 15.50 | $15.46 | 444639 |
| 2025-09-11 | 15.49 | $15.60 | 251734 |
| 2025-09-10 | 15.47 | $15.48 | 368600 |
| 2025-09-09 | 15.46 | $15.60 | 222189 |
| 2025-09-08 | 15.43 | $15.66 | 205843 |
| 2025-09-05 | 15.41 | $15.67 | 191100 |
| 2025-09-04 | 15.37 | $15.65 | 220700 |
| 2025-09-03 | 15.35 | $15.59 | 199276 |
| 2025-09-02 | 15.31 | $15.60 | 237126 |
| 2025-08-29 | 15.26 | $15.82 | 251762 |
| 2025-08-28 | 15.21 | $15.66 | 155515 |
| 2025-08-27 | 15.17 | $15.57 | 179180 |
| 2025-08-26 | 15.14 | $15.50 | 193712 |
| 2025-08-25 | 15.12 | $15.40 | 227601 |
| 2025-08-22 | 15.11 | $15.47 | 298700 |
| 2025-08-21 | 15.10 | $15.31 | 239622 |
| 2025-08-20 | 15.10 | $15.33 | 285705 |
| 2025-08-19 | 15.11 | $15.40 | 223800 |
| 2025-08-18 | 15.10 | $15.23 | 285400 |
| 2025-08-15 | 15.10 | $15.05 | 307441 |
| 2025-08-14 | 15.12 | $15.26 | 314406 |
| 2025-08-13 | 15.15 | $15.23 | 213500 |
| 2025-08-12 | 15.17 | $15.16 | 197930 |
| 2025-08-11 | 15.19 | $15.10 | 218800 |
| 2025-08-08 | 15.21 | $15.20 | 328442 |
| 2025-08-07 | 15.23 | $14.94 | 190021 |
| 2025-08-06 | 15.25 | $15.15 | 300277 |
| 2025-08-05 | 15.26 | $14.76 | 343924 |
| 2025-08-04 | 15.27 | $14.68 | 222800 |
| 2025-08-01 | 15.29 | $14.72 | 295700 |
| 2025-07-31 | 15.32 | $15.00 | 399000 |
| 2025-07-30 | 15.33 | $14.92 | 213737 |
| 2025-07-29 | 15.33 | $15.10 | 165500 |
| 2025-07-28 | 15.32 | $15.15 | 244575 |
| 2025-07-25 | 15.31 | $15.28 | 158600 |
| 2025-07-24 | 15.30 | $15.36 | 248600 |
| 2025-07-23 | 15.27 | $15.49 | 255400 |
| 2025-07-22 | 15.24 | $15.26 | 131100 |
| 2025-07-21 | 15.22 | $15.17 | 298800 |
| 2025-07-18 | 15.20 | $15.53 | 230358 |
| 2025-07-17 | 15.18 | $15.75 | 192071 |
| 2025-07-16 | 15.13 | $15.68 | 165800 |
| 2025-07-15 | 15.09 | $15.53 | 225233 |
| 2025-07-14 | 15.08 | $15.57 | 266400 |
| 2025-07-11 | 15.09 | $15.49 | 227500 |
| 2025-07-10 | 15.11 | $15.41 | 278600 |
| 2025-07-09 | 15.12 | $15.27 | 362212 |
| 2025-07-08 | 15.15 | $15.09 | 167700 |
| 2025-07-07 | 15.18 | $15.05 | 516306 |
| 2025-07-03 | 15.20 | $15.25 | 165400 |
| 2025-07-02 | 15.21 | $15.15 | 370823 |
| 2025-07-01 | 15.23 | $14.95 | 312818 |
| 2025-06-30 | 15.26 | $15.04 | 392711 |
| 2025-06-27 | 15.30 | $14.94 | 319536 |
| 2025-06-26 | 15.33 | $14.97 | 877938 |
| 2025-06-25 | 15.37 | $14.82 | 195913 |
| 2025-06-24 | 15.41 | $14.95 | 222100 |
| 2025-06-23 | 15.43 | $14.73 | 315000 |
| 2025-06-20 | 15.46 | $14.92 | 182000 |
| 2025-06-18 | 15.48 | $14.98 | 148622 |
| 2025-06-17 | 15.53 | $14.88 | 311634 |
| 2025-06-16 | 15.57 | $14.79 | 383200 |
| 2025-06-13 | 15.61 | $15.44 | 278750 |
| 2025-06-12 | 15.62 | $15.73 | 214599 |
| 2025-06-11 | 15.60 | $15.76 | 241300 |
| 2025-06-10 | 15.59 | $15.75 | 199033 |
| 2025-06-09 | 15.57 | $15.79 | 248842 |
| 2025-06-06 | 15.54 | $15.64 | 147800 |
| 2025-06-05 | 15.52 | $15.45 | 180933 |
| 2025-06-04 | 15.48 | $15.52 | 165136 |
| 2025-06-03 | 15.47 | $15.62 | 183572 |
| 2025-06-02 | 15.45 | $15.57 | 239500 |
| 2025-05-30 | 15.44 | $15.72 | 172311 |
| 2025-05-29 | 15.41 | $15.64 | 153700 |
| 2025-05-28 | 15.39 | $15.64 | 128800 |
| 2025-05-27 | 15.38 | $15.67 | 186600 |
| 2025-05-23 | 15.38 | $15.36 | 168909 |
| 2025-05-22 | 15.38 | $15.23 | 255043 |
| 2025-05-21 | 15.39 | $15.38 | 398516 |
| 2025-05-20 | 15.38 | $15.92 | 187813 |
| 2025-05-19 | 15.32 | $15.75 | 197381 |
| 2025-05-16 | 15.26 | $15.68 | 185388 |
| 2025-05-15 | 15.22 | $15.51 | 232409 |
| 2025-05-14 | 15.18 | $15.47 | 326900 |
| 2025-05-13 | 15.14 | $15.48 | 255800 |
| 2025-05-12 | 15.09 | $15.36 | 262111 |
| 2025-05-09 | 15.03 | $15.13 | 208600 |
| 2025-05-08 | 14.99 | $15.20 | 311449 |
| 2025-05-07 | 14.98 | $14.74 | 429136 |
| 2025-05-06 | 14.93 | $15.33 | 419865 |
| 2025-05-05 | 14.87 | $15.24 | 461700 |
| 2025-05-02 | 14.87 | $15.42 | 341633 |
| 2025-05-01 | 14.91 | $15.01 | 266800 |
| 2025-04-30 | 14.98 | $15.30 | 425318 |
| 2025-04-29 | 15.05 | $15.46 | 170300 |
| 2025-04-28 | 15.10 | $15.54 | 220500 |
| 2025-04-25 | 15.16 | $15.53 | 149739 |
| 2025-04-24 | 15.23 | $15.44 | 218900 |
| 2025-04-23 | 15.29 | $15.04 | 185622 |
| 2025-04-22 | 15.39 | $14.82 | 268060 |
| 2025-04-21 | 15.49 | $14.45 | 219100 |
| 2025-04-17 | 15.61 | $14.96 | 199745 |
| 2025-04-16 | 15.70 | $14.60 | 241925 |
| 2025-04-15 | 15.81 | $14.68 | 315926 |
| 2025-04-14 | 15.91 | $14.53 | 410400 |
| 2025-04-11 | 16.01 | $14.23 | 442700 |
| 2025-04-10 | 16.13 | $14.25 | 740600 |
| 2025-04-09 | 16.24 | $14.93 | 602626 |
| 2025-04-08 | 16.32 | $13.77 | 658908 |
| 2025-04-07 | 16.47 | $14.25 | 873232 |
| 2025-04-04 | 16.62 | $15.12 | 840723 |
| 2025-04-03 | 16.74 | $16.23 | 290300 |
| 2025-04-02 | 16.80 | $16.45 | 397628 |
| 2025-04-01 | 16.86 | $16.67 | 351710 |
| 2025-03-31 | 16.92 | $16.60 | 601120 |
| 2025-03-28 | 17.02 | $16.71 | 331421 |
| 2025-03-27 | 17.14 | $16.79 | 416629 |
| 2025-03-26 | 17.22 | $16.79 | 337900 |
| 2025-03-25 | 17.31 | $16.90 | 361100 |
| 2025-03-24 | 17.40 | $16.92 | 226100 |
| 2025-03-21 | 17.49 | $16.80 | 224012 |
| 2025-03-20 | 17.58 | $16.79 | 319131 |
| 2025-03-19 | 17.67 | $16.70 | 292900 |
| 2025-03-18 | 17.76 | $16.68 | 420400 |
| 2025-03-17 | 17.85 | $16.53 | 396709 |
| 2025-03-14 | 17.94 | $16.67 | 612058 |
| 2025-03-13 | 18.02 | $16.48 | 449449 |
| 2025-03-12 | 18.10 | $16.61 | 506003 |
| 2025-03-11 | 18.17 | $16.71 | 943300 |
| 2025-03-10 | 18.23 | $17.25 | 299549 |
| 2025-03-07 | 18.26 | $17.56 | 258800 |
| 2025-03-06 | 18.28 | $17.30 | 359229 |
| 2025-03-05 | 18.32 | $17.66 | 610315 |
| 2025-03-04 | 18.35 | $17.96 | 981725 |
| 2025-03-03 | 18.36 | $18.60 | 586743 |
| 2025-02-28 | 18.34 | $19.07 | 347500 |
| 2025-02-27 | 18.29 | $18.47 | 320011 |
| 2025-02-26 | 18.26 | $18.63 | 223600 |
| 2025-02-25 | 18.23 | $18.68 | 249800 |
| 2025-02-24 | 18.19 | $18.55 | 175600 |
| 2025-02-21 | 18.15 | $18.63 | 188721 |
| 2025-02-20 | 18.11 | $18.61 | 174930 |
| 2025-02-19 | 18.07 | $18.54 | 156500 |
| 2025-02-18 | 18.03 | $18.54 | 237562 |
| 2025-02-14 | 17.97 | $18.34 | 179540 |
| 2025-02-13 | 17.92 | $18.21 | 146028 |
| 2025-02-12 | 17.88 | $18.05 | 141968 |
| 2025-02-11 | 17.84 | $17.97 | 160900 |
| 2025-02-10 | 17.80 | $17.89 | 149801 |
| 2025-02-07 | 17.75 | $17.94 | 191838 |
| 2025-02-06 | 17.71 | $18.04 | 252937 |
| 2025-02-05 | 17.66 | $18.05 | 314719 |
| 2025-02-04 | 17.62 | $18.16 | 197612 |
| 2025-02-03 | 17.59 | $18.16 | 101424 |
| 2025-01-31 | 17.56 | $18.17 | 315800 |
| 2025-01-30 | 17.53 | $18.17 | 348230 |
| 2025-01-29 | 17.51 | $17.86 | 169700 |
| 2025-01-28 | 17.50 | $18.04 | 244500 |
| 2025-01-27 | 17.49 | $17.92 | 191726 |
| 2025-01-24 | 17.47 | $17.80 | 141433 |
| 2025-01-23 | 17.45 | $17.74 | 332300 |
| 2025-01-22 | 17.42 | $17.76 | 138801 |
| 2025-01-21 | 17.38 | $17.71 | 278147 |
| 2025-01-17 | 17.34 | $17.39 | 134900 |
| 2025-01-16 | 17.32 | $17.42 | 199800 |
| 2025-01-15 | 17.31 | $17.30 | 134200 |
| 2025-01-14 | 17.31 | $17.28 | 145000 |
| 2025-01-13 | 17.31 | $17.11 | 267304 |
| 2025-01-10 | 17.31 | $16.92 | 177121 |
| 2025-01-08 | 17.32 | $17.13 | 147425 |
| 2025-01-07 | 17.33 | $17.09 | 224313 |
| 2025-01-06 | 17.32 | $17.27 | 251012 |
| 2025-01-03 | 17.30 | $17.55 | 176036 |
| 2025-01-02 | 17.28 | $17.57 | 203300 |
| 2024-12-31 | 17.25 | $17.52 | 209100 |
| 2024-12-30 | 17.23 | $17.85 | 354642 |
| 2024-12-27 | 17.19 | $17.70 | 154420 |
| 2024-12-26 | 17.15 | $17.71 | 220700 |
| 2024-12-24 | 17.11 | $17.60 | 129000 |
| 2024-12-23 | 17.07 | $17.31 | 122148 |
| 2024-12-20 | 17.05 | $17.23 | 230009 |
| 2024-12-19 | 17.02 | $16.95 | 210931 |
| 2024-12-18 | 17.00 | $16.89 | 192700 |
| 2024-12-17 | 17.00 | $17.07 | 177784 |
| 2024-12-16 | 16.98 | $17.15 | 201600 |
| 2024-12-13 | 16.97 | $17.24 | 161200 |
| 2024-12-12 | 16.95 | $17.29 | 368900 |
| 2024-12-11 | 16.94 | $17.15 | 186447 |
| 2024-12-10 | 16.92 | $17.20 | 144944 |
| 2024-12-09 | 16.90 | $17.20 | 219328 |
| 2024-12-06 | 16.90 | $16.92 | 203200 |
| 2024-12-05 | 16.90 | $16.91 | 236900 |
| 2024-12-04 | 16.89 | $17.06 | 121100 |
| 2024-12-03 | 16.86 | $17.10 | 153800 |
| 2024-12-02 | 16.83 | $17.01 | 143024 |
| 2024-11-29 | 16.81 | $17.12 | 140600 |
| 2024-11-27 | 16.78 | $16.93 | 177000 |
| 2024-11-26 | 16.78 | $16.95 | 187916 |
| 2024-11-25 | 16.76 | $16.81 | 281200 |
| 2024-11-22 | 16.76 | $16.74 | 160412 |
| 2024-11-21 | 16.76 | $16.64 | 152800 |
| 2024-11-20 | 16.77 | $16.61 | 178200 |
| 2024-11-19 | 16.78 | $16.81 | 272737 |
| 2024-11-18 | 16.78 | $16.83 | 239514 |
| 2024-11-15 | 16.79 | $16.92 | 170845 |
| 2024-11-14 | 16.78 | $16.88 | 95700 |
| 2024-11-13 | 16.77 | $16.93 | 161617 |
| 2024-11-12 | 16.77 | $16.76 | 161607 |
| 2024-11-11 | 16.76 | $16.96 | 257997 |
| 2024-11-08 | 16.74 | $17.04 | 230537 |
| 2024-11-07 | 16.72 | $16.89 | 489700 |
| 2024-11-06 | 16.70 | $16.84 | 183031 |
| 2024-11-05 | 16.69 | $16.44 | 116200 |
| 2024-11-04 | 16.70 | $16.40 | 208720 |
| 2024-11-01 | 16.71 | $16.64 | 257600 |
| 2024-10-31 | 16.72 | $16.65 | 243400 |
| 2024-10-30 | 16.72 | $16.86 | 189500 |
| 2024-10-29 | 16.70 | $16.61 | 75235 |
| 2024-10-28 | 16.69 | $16.78 | 99200 |
| 2024-10-25 | 16.68 | $16.74 | 74744 |
| 2024-10-24 | 16.70 | $16.86 | 150000 |
| 2024-10-23 | 16.71 | $16.77 | 94646 |
| 2024-10-22 | 16.73 | $16.85 | 116401 |
| 2024-10-21 | 16.75 | $16.93 | 189118 |
| 2024-10-18 | 16.75 | $16.68 | 149700 |
| 2024-10-17 | 16.77 | $16.79 | 123109 |
| 2024-10-16 | 16.79 | $16.82 | 134300 |
| 2024-10-15 | 16.79 | $16.59 | 117200 |
| 2024-10-14 | 16.81 | $16.60 | 107135 |
| 2024-10-11 | 16.83 | $16.63 | 131405 |
| 2024-10-10 | 16.85 | $16.57 | 106859 |
| 2024-10-09 | 16.86 | $16.57 | 123926 |
| 2024-10-08 | 16.86 | $16.66 | 188750 |
| 2024-10-07 | 16.86 | $16.66 | 104200 |
| 2024-10-04 | 16.87 | $16.81 | 128596 |
| 2024-10-03 | 16.87 | $16.59 | 98900 |
| 2024-10-02 | 16.90 | $16.49 | 132200 |
| 2024-10-01 | 16.93 | $16.41 | 191300 |
| 2024-09-30 | 16.97 | $16.60 | 274200 |
| 2024-09-27 | 17.00 | $17.16 | 188000 |
| 2024-09-26 | 16.99 | $17.10 | 197700 |
| 2024-09-25 | 16.97 | $17.12 | 176400 |
| 2024-09-24 | 16.95 | $17.15 | 137216 |
| 2024-09-23 | 16.92 | $17.09 | 131400 |
| 2024-09-20 | 16.90 | $16.99 | 317713 |
| 2024-09-19 | 16.87 | $17.09 | 184327 |
| 2024-09-18 | 16.83 | $16.95 | 167858 |
| 2024-09-17 | 16.80 | $16.88 | 147700 |
| 2024-09-16 | 16.77 | $17.06 | 126295 |
| 2024-09-13 | 16.74 | $17.00 | 78324 |
| 2024-09-12 | 16.70 | $16.83 | 138746 |
| 2024-09-11 | 16.65 | $16.62 | 262439 |
| 2024-09-10 | 16.61 | $16.68 | 116702 |
| 2024-09-09 | 16.55 | $16.79 | 128300 |
| 2024-09-06 | 16.48 | $16.82 | 272140 |
| 2024-09-05 | 16.42 | $17.22 | 157505 |
| 2024-09-04 | 16.33 | $17.07 | 154200 |
| 2024-09-03 | 16.27 | $17.17 | 196011 |
| 2024-08-30 | 16.19 | $17.11 | 212517 |
| 2024-08-29 | 16.15 | $16.96 | 165411 |
| 2024-08-28 | 16.14 | $16.72 | 129364 |
| 2024-08-27 | 16.14 | $16.76 | 230536 |
| 2024-08-26 | 16.15 | $16.67 | 186235 |
| 2024-08-23 | 16.15 | $16.65 | 251400 |
| 2024-08-22 | 16.16 | $16.39 | 189983 |
| 2024-08-21 | 16.17 | $16.33 | 195120 |
| 2024-08-20 | 16.18 | $16.32 | 128500 |
| 2024-08-19 | 16.19 | $16.31 | 265127 |
| 2024-08-16 | 16.21 | $16.41 | 176203 |
| 2024-08-15 | 16.21 | $16.16 | 166500 |
| 2024-08-14 | 16.23 | $15.87 | 170800 |
| 2024-08-13 | 16.27 | $15.72 | 238600 |
| 2024-08-12 | 16.32 | $15.61 | 142900 |
| 2024-08-09 | 16.37 | $15.41 | 211700 |
| 2024-08-08 | 16.43 | $15.53 | 227908 |
| 2024-08-07 | 16.48 | $15.41 | 366106 |
| 2024-08-06 | 16.54 | $15.80 | 250500 |
| 2024-08-05 | 16.57 | $15.63 | 540643 |
| 2024-08-02 | 16.62 | $16.29 | 277119 |
| 2024-08-01 | 16.63 | $16.75 | 155108 |
| 2024-07-31 | 16.62 | $16.76 | 240722 |
| 2024-07-30 | 16.61 | $16.96 | 254401 |
| 2024-07-29 | 16.58 | $16.76 | 341300 |
| 2024-07-26 | 16.55 | $16.79 | 244800 |
| 2024-07-25 | 16.55 | $16.52 | 156416 |
| 2024-07-24 | 16.55 | $16.58 | 192509 |
| 2024-07-23 | 16.56 | $16.51 | 171300 |
| 2024-07-22 | 16.56 | $16.66 | 134400 |
| 2024-07-19 | 16.54 | $16.53 | 149725 |
| 2024-07-18 | 16.54 | $16.59 | 248300 |
| 2024-07-17 | 16.53 | $16.66 | 155700 |
| 2024-07-16 | 16.51 | $16.62 | 156817 |
| 2024-07-15 | 16.50 | $16.59 | 148800 |
| 2024-07-12 | 16.49 | $16.60 | 204600 |
| 2024-07-11 | 16.49 | $16.58 | 148900 |
| 2024-07-10 | 16.49 | $16.52 | 97500 |
| 2024-07-09 | 16.50 | $16.43 | 160600 |
| 2024-07-08 | 16.51 | $16.61 | 163300 |
| 2024-07-05 | 16.51 | $16.54 | 148900 |
| 2024-07-03 | 16.53 | $16.61 | 123435 |
| 2024-07-02 | 16.54 | $16.52 | 227900 |
| 2024-07-01 | 16.56 | $16.32 | 242886 |
| 2024-06-28 | 16.58 | $16.31 | 268607 |
| 2024-06-27 | 16.59 | $16.70 | 232500 |
| 2024-06-26 | 16.58 | $16.60 | 197116 |
| 2024-06-25 | 16.56 | $16.68 | 269400 |
| 2024-06-24 | 16.53 | $16.51 | 190423 |
| 2024-06-21 | 16.51 | $16.36 | 283500 |
| 2024-06-20 | 16.48 | $16.39 | 248400 |
| 2024-06-18 | 16.48 | $16.36 | 279200 |
| 2024-06-17 | 16.48 | $16.44 | 139900 |
| 2024-06-14 | 16.48 | $16.34 | 222300 |
| 2024-06-13 | 16.48 | $16.36 | 256200 |
| 2024-06-12 | 16.48 | $16.58 | 138556 |
| 2024-06-11 | 16.48 | $16.61 | 172149 |
| 2024-06-10 | 16.48 | $16.67 | 190514 |
| 2024-06-07 | 16.48 | $16.64 | 432300 |
| 2024-06-06 | 16.48 | $16.75 | 122720 |
| 2024-06-05 | 16.47 | $16.81 | 206042 |
| 2024-06-04 | 16.45 | $16.82 | 155611 |
| 2024-06-03 | 16.45 | $16.87 | 251700 |
| 2024-05-31 | 16.44 | $16.79 | 259335 |
| 2024-05-30 | 16.43 | $16.56 | 179500 |
| 2024-05-29 | 16.45 | $16.50 | 365043 |
| 2024-05-28 | 16.46 | $16.08 | 263508 |
| 2024-05-24 | 16.48 | $16.17 | 219700 |
| 2024-05-23 | 16.49 | $16.03 | 411600 |
| 2024-05-22 | 16.51 | $15.91 | 692000 |
| 2024-05-21 | 16.53 | $16.24 | 374034 |
| 2024-05-20 | 16.53 | $16.40 | 239027 |
| 2024-05-17 | 16.51 | $16.43 | 233530 |
| 2024-05-16 | 16.48 | $16.31 | 280936 |
| 2024-05-15 | 16.45 | $16.50 | 420810 |
| 2024-05-14 | 16.40 | $16.58 | 283600 |
| 2024-05-13 | 16.36 | $16.46 | 254200 |
| 2024-05-10 | 16.31 | $16.68 | 186633 |
| 2024-05-09 | 16.26 | $16.62 | 372612 |
| 2024-05-08 | 16.22 | $16.55 | 323200 |
| 2024-05-07 | 16.18 | $16.55 | 480639 |
| 2024-05-06 | 16.14 | $16.80 | 337512 |
| 2024-05-03 | 16.08 | $16.61 | 271500 |
| 2024-05-02 | 16.03 | $16.71 | 434647 |
| 2024-05-01 | 15.98 | $16.86 | 311100 |
| 2024-04-30 | 15.92 | $16.63 | 361549 |
| 2024-04-29 | 15.87 | $16.53 | 272936 |
| 2024-04-26 | 15.82 | $16.47 | 451200 |
| 2024-04-25 | 15.78 | $16.34 | 930700 |
| 2024-04-24 | 15.75 | $16.32 | 222232 |
| 2024-04-23 | 15.73 | $16.23 | 374610 |
| 2024-04-22 | 15.71 | $16.05 | 336455 |
| 2024-04-19 | 15.70 | $15.76 | 232141 |
| 2024-04-18 | 15.71 | $15.67 | 188400 |
| 2024-04-17 | 15.71 | $15.65 | 208403 |
| 2024-04-16 | 15.72 | $15.62 | 320900 |
| 2024-04-15 | 15.72 | $15.58 | 283950 |
| 2024-04-12 | 15.73 | $15.71 | 493210 |
| 2024-04-11 | 15.73 | $15.76 | 192411 |
| 2024-04-10 | 15.74 | $15.74 | 289400 |
| 2024-04-09 | 15.75 | $15.67 | 175945 |
| 2024-04-08 | 15.76 | $15.66 | 280146 |
| 2024-04-05 | 15.76 | $15.72 | 205218 |
| 2024-04-04 | 15.76 | $15.55 | 273200 |
| 2024-04-03 | 15.76 | $15.73 | 233094 |
| 2024-04-02 | 15.76 | $15.58 | 213827 |
| 2024-04-01 | 15.77 | $15.54 | 355113 |
| 2024-03-28 | 15.78 | $15.68 | 319900 |
| 2024-03-27 | 15.78 | $15.68 | 344500 |
| 2024-03-26 | 15.77 | $16.01 | 540592 |
| 2024-03-25 | 15.75 | $15.85 | 429500 |
| 2024-03-22 | 15.73 | $15.85 | 279700 |
| 2024-03-21 | 15.71 | $15.88 | 318200 |
| 2024-03-20 | 15.70 | $15.78 | 178209 |
| 2024-03-19 | 15.67 | $15.75 | 194908 |
| 2024-03-18 | 15.65 | $15.76 | 344200 |
| 2024-03-15 | 15.63 | $15.77 | 392042 |
| 2024-03-14 | 15.60 | $15.69 | 426770 |
| 2024-03-13 | 15.57 | $15.92 | 254645 |
| 2024-03-12 | 15.52 | $15.91 | 320200 |
| 2024-03-11 | 15.48 | $15.82 | 347686 |
| 2024-03-08 | 15.44 | $15.78 | 334939 |
| 2024-03-07 | 15.40 | $15.58 | 297300 |
| 2024-03-06 | 15.37 | $15.68 | 566733 |
| 2024-03-05 | 15.33 | $15.71 | 267300 |
| 2024-03-04 | 15.30 | $15.74 | 426910 |
| 2024-03-01 | 15.26 | $15.70 | 169024 |
| 2024-02-29 | 15.24 | $15.71 | 281800 |
| 2024-02-28 | 15.21 | $15.55 | 251323 |
| 2024-02-27 | 15.22 | $15.55 | 238200 |
| 2024-02-26 | 15.22 | $15.49 | 228814 |
| 2024-02-23 | 15.22 | $15.48 | 350032 |
| 2024-02-22 | 15.22 | $15.56 | 215700 |
| 2024-02-21 | 15.21 | $15.30 | 166948 |
| 2024-02-20 | 15.21 | $15.22 | 159146 |
| 2024-02-16 | 15.21 | $15.34 | 159900 |
| 2024-02-15 | 15.21 | $15.34 | 185123 |
| 2024-02-14 | 15.20 | $15.03 | 149000 |
| 2024-02-13 | 15.21 | $14.93 | 251914 |
| 2024-02-12 | 15.21 | $15.17 | 151438 |
| 2024-02-09 | 15.22 | $14.97 | 152543 |
| 2024-02-08 | 15.24 | $14.93 | 189700 |
| 2024-02-07 | 15.27 | $14.93 | 205322 |
| 2024-02-06 | 15.30 | $14.94 | 144431 |
| 2024-02-05 | 15.33 | $15.03 | 232536 |
| 2024-02-02 | 15.35 | $15.04 | 210914 |
| 2024-02-01 | 15.36 | $15.21 | 335831 |
| 2024-01-31 | 15.35 | $15.19 | 433900 |
| 2024-01-30 | 15.35 | $15.69 | 231316 |
| 2024-01-29 | 15.32 | $15.55 | 206800 |
| 2024-01-26 | 15.30 | $15.52 | 173300 |
| 2024-01-25 | 15.30 | $15.51 | 249500 |
| 2024-01-24 | 15.31 | $15.31 | 190000 |
| 2024-01-23 | 15.31 | $15.33 | 129443 |
| 2024-01-22 | 15.32 | $15.32 | 132914 |
| 2024-01-19 | 15.33 | $15.24 | 94700 |
| 2024-01-18 | 15.36 | $15.22 | 218501 |
| 2024-01-17 | 15.37 | $15.07 | 132630 |
| 2024-01-16 | 15.39 | $15.10 | 184438 |
| 2024-01-12 | 15.40 | $15.31 | 204719 |
| 2024-01-11 | 15.41 | $15.37 | 182300 |
| 2024-01-10 | 15.40 | $15.52 | 154822 |
| 2024-01-09 | 15.39 | $15.49 | 235500 |
| 2024-01-08 | 15.39 | $15.55 | 337500 |
| 2024-01-05 | 15.38 | $15.43 | 257300 |
| 2024-01-04 | 15.36 | $15.26 | 221301 |
| 2024-01-03 | 15.36 | $15.01 | 293125 |
| 2024-01-02 | 15.37 | $15.13 | 323140 |
| 2023-12-29 | 15.37 | $15.07 | 366100 |
| 2023-12-28 | 15.38 | $15.26 | 261601 |
| 2023-12-27 | 15.37 | $15.59 | 304800 |
| 2023-12-26 | 15.34 | $15.55 | 308639 |
| 2023-12-22 | 15.32 | $15.41 | 243300 |
| 2023-12-21 | 15.31 | $15.48 | 283034 |
| 2023-12-20 | 15.29 | $15.55 | 253500 |
| 2023-12-19 | 15.27 | $15.73 | 442600 |
| 2023-12-18 | 15.24 | $15.57 | 389602 |
| 2023-12-15 | 15.21 | $15.44 | 1.2M |
| 2023-12-14 | 15.19 | $15.27 | 556262 |
| 2023-12-13 | 15.19 | $15.46 | 331140 |
| 2023-12-12 | 15.18 | $15.31 | 425700 |
| 2023-12-11 | 15.17 | $15.26 | 324500 |
| 2023-12-08 | 15.18 | $15.48 | 156800 |
| 2023-12-07 | 15.16 | $15.34 | 194900 |
| 2023-12-06 | 15.16 | $15.04 | 140500 |
| 2023-12-05 | 15.17 | $15.21 | 119200 |
| 2023-12-04 | 15.20 | $15.22 | 160100 |
| 2023-12-01 | 15.22 | $15.25 | 186605 |
| 2023-11-30 | 15.23 | $15.14 | 215900 |
| 2023-11-29 | 15.25 | $15.00 | 184226 |
| 2023-11-28 | 15.25 | $15.02 | 126600 |
| 2023-11-27 | 15.26 | $15.15 | 168906 |
| 2023-11-24 | 15.23 | $15.20 | 94000 |
| 2023-11-22 | 15.21 | $15.10 | 137700 |
| 2023-11-21 | 15.19 | $15.14 | 150627 |
| 2023-11-20 | 15.18 | $15.12 | 194606 |
| 2023-11-17 | 15.16 | $15.10 | 205009 |
| 2023-11-16 | 15.16 | $15.06 | 135000 |
| 2023-11-15 | 15.17 | $15.23 | 176000 |
| 2023-11-14 | 15.17 | $15.25 | 151101 |
| 2023-11-13 | 15.18 | $15.14 | 132213 |
| 2023-11-10 | 15.20 | $15.31 | 195700 |
| 2023-11-09 | 15.20 | $15.22 | 180316 |
| 2023-11-08 | 15.20 | $15.25 | 204300 |
| 2023-11-07 | 15.20 | $15.31 | 455900 |
| 2023-11-06 | 15.18 | $15.72 | 182330 |
| 2023-11-03 | 15.15 | $15.67 | 145600 |
| 2023-11-02 | 15.11 | $15.51 | 386009 |
| 2023-11-01 | 15.08 | $15.44 | 301422 |
| 2023-10-31 | 15.05 | $15.14 | 254004 |
| 2023-10-30 | 15.04 | $15.09 | 226108 |
| 2023-10-27 | 15.04 | $14.69 | 191832 |
| 2023-10-26 | 15.07 | $14.74 | 109225 |
| 2023-10-25 | 15.12 | $14.68 | 122503 |
| 2023-10-24 | 15.17 | $14.85 | 230900 |
| 2023-10-23 | 15.23 | $14.79 | 197637 |
| 2023-10-20 | 15.29 | $15.06 | 136082 |
| 2023-10-19 | 15.35 | $15.25 | 180515 |
| 2023-10-18 | 15.39 | $15.35 | 284934 |
| 2023-10-17 | 15.44 | $15.39 | 215000 |
| 2023-10-16 | 15.51 | $15.61 | 204000 |
| 2023-10-13 | 15.55 | $15.20 | 107419 |
| 2023-10-12 | 15.59 | $15.23 | 192233 |
| 2023-10-11 | 15.64 | $15.19 | 143033 |
| 2023-10-10 | 15.67 | $15.09 | 154707 |
| 2023-10-09 | 15.71 | $15.05 | 201723 |
| 2023-10-06 | 15.76 | $14.94 | 115003 |
| 2023-10-05 | 15.81 | $14.84 | 119000 |
| 2023-10-04 | 15.86 | $14.91 | 230000 |
| 2023-10-03 | 15.89 | $14.93 | 351349 |
| 2023-10-02 | 15.93 | $15.04 | 440166 |
| 2023-09-29 | 15.98 | $15.31 | 430000 |
| 2023-09-28 | 16.00 | $15.59 | 336929 |
| 2023-09-27 | 16.01 | $15.75 | 524600 |
| 2023-09-26 | 16.01 | $16.10 | 482435 |
| 2023-09-25 | 15.99 | $15.94 | 410800 |
| 2023-09-22 | 15.97 | $16.27 | 268143 |
| 2023-09-21 | 15.92 | $16.09 | 382904 |
| 2023-09-20 | 15.89 | $16.40 | 523837 |
| 2023-09-19 | 15.83 | $16.71 | 558124 |
| 2023-09-18 | 15.77 | $16.36 | 333715 |
| 2023-09-15 | 15.72 | $16.13 | 340808 |
| 2023-09-14 | 15.67 | $16.06 | 262700 |
| 2023-09-13 | 15.63 | $15.94 | 243100 |
| 2023-09-12 | 15.59 | $15.80 | 210335 |
| 2023-09-11 | 15.57 | $16.02 | 361500 |
| 2023-09-08 | 15.53 | $15.95 | 193039 |
| 2023-09-07 | 15.51 | $15.83 | 233455 |
| 2023-09-06 | 15.48 | $15.65 | 193700 |
| 2023-09-05 | 15.44 | $15.71 | 241342 |
| 2023-09-01 | 15.40 | $15.91 | 192242 |
| 2023-08-31 | 15.35 | $15.75 | 210300 |
| 2023-08-30 | 15.30 | $15.84 | 176100 |
| 2023-08-29 | 15.25 | $15.75 | 144430 |
| 2023-08-28 | 15.21 | $15.59 | 195500 |
| 2023-08-25 | 15.16 | $15.54 | 302800 |
| 2023-08-24 | 15.12 | $15.38 | 145215 |
| 2023-08-23 | 15.08 | $15.39 | 192423 |
| 2023-08-22 | 15.04 | $15.21 | 349602 |
| 2023-08-21 | 14.99 | $15.61 | 236115 |
| 2023-08-18 | 14.93 | $15.40 | 270809 |
| 2023-08-17 | 14.87 | $15.13 | 141213 |
| 2023-08-16 | 14.82 | $15.17 | 219241 |
| 2023-08-15 | 14.78 | $15.10 | 175419 |
| 2023-08-14 | 14.75 | $15.44 | 194800 |
| 2023-08-11 | 14.68 | $15.31 | 174300 |
| 2023-08-10 | 14.62 | $15.39 | 401414 |
| 2023-08-09 | 14.55 | $15.29 | 379918 |
| 2023-08-08 | 14.48 | $14.98 | 147100 |
| 2023-08-07 | 14.43 | $14.91 | 127428 |
| 2023-08-04 | 14.38 | $14.79 | 211307 |
| 2023-08-03 | 14.32 | $14.69 | 173700 |
| 2023-08-02 | 14.27 | $14.90 | 231100 |
| 2023-08-01 | 14.20 | $14.90 | 165741 |
| 2023-07-31 | 14.13 | $14.72 | 253200 |
| 2023-07-28 | 14.07 | $14.69 | 113501 |
| 2023-07-27 | 14.01 | $14.49 | 156003 |
| 2023-07-26 | 13.97 | $14.61 | 146035 |
| 2023-07-25 | 13.92 | $14.26 | 204712 |
| 2023-07-24 | 13.88 | $14.39 | 164718 |
| 2023-07-21 | 13.83 | $14.22 | 171600 |
| 2023-07-20 | 13.79 | $14.17 | 115439 |
| 2023-07-19 | 13.76 | $14.39 | 164902 |
| 2023-07-18 | 13.71 | $14.37 | 192700 |
| 2023-07-17 | 13.66 | $14.12 | 124900 |
| 2023-07-14 | 13.63 | $14.05 | 142500 |
| 2023-07-13 | 13.60 | $13.99 | 146800 |
| 2023-07-12 | 13.57 | $14.01 | 200100 |
| 2023-07-11 | 13.54 | $13.97 | 121143 |
| 2023-07-10 | 13.49 | $13.80 | 113335 |
| 2023-07-07 | 13.46 | $13.73 | 117300 |
| 2023-07-06 | 13.43 | $13.56 | 117906 |
| 2023-07-05 | 13.40 | $13.60 | 146627 |
| 2023-07-03 | 13.35 | $13.50 | 83400 |
| 2023-06-30 | 13.31 | $13.51 | 142800 |
| 2023-06-29 | 13.26 | $13.43 | 147400 |
| 2023-06-28 | 13.20 | $13.73 | 209649 |
| 2023-06-27 | 13.13 | $13.62 | 178719 |
| 2023-06-26 | 13.07 | $13.45 | 143600 |
| 2023-06-23 | 13.01 | $13.30 | 219500 |
| 2023-06-22 | 12.96 | $13.53 | 203018 |
| 2023-06-21 | 12.91 | $13.47 | 186351 |
| 2023-06-20 | 12.86 | $13.40 | 211607 |
| 2023-06-16 | 12.82 | $13.37 | 559200 |
| 2023-06-15 | 12.77 | $13.58 | 271300 |
| 2023-06-14 | 12.71 | $13.38 | 208438 |
| 2023-06-13 | 12.65 | $13.42 | 147900 |
| 2023-06-12 | 12.59 | $13.39 | 265300 |
| 2023-06-09 | 12.53 | $13.07 | 102647 |
| 2023-06-08 | 12.49 | $13.13 | 232343 |
| 2023-06-07 | 12.43 | $13.18 | 180103 |
| 2023-06-06 | 12.34 | $12.90 | 158523 |
| 2023-06-05 | 12.27 | $12.69 | 86683 |
| 2023-06-02 | 12.20 | $12.60 | 128411 |
| 2023-06-01 | 12.13 | $12.53 | 123712 |
| 2023-05-31 | 12.07 | $12.29 | 92417 |
| 2023-05-30 | 12.02 | $12.39 | 88543 |
| 2023-05-26 | 11.99 | $12.39 | 151009 |
| 2023-05-25 | 11.96 | $12.20 | 205748 |
| 2023-05-24 | 11.92 | $12.23 | 292638 |
| 2023-05-23 | 11.88 | $12.57 | 144624 |
| 2023-05-22 | 11.83 | $12.46 | 106245 |
| 2023-05-19 | 11.79 | $12.54 | 172330 |
| 2023-05-18 | 11.75 | $12.39 | 183225 |
| 2023-05-17 | 11.72 | $12.39 | 117048 |
| 2023-05-16 | 11.69 | $12.20 | 68801 |
| 2023-05-15 | 11.66 | $12.23 | 164735 |
| 2023-05-12 | 11.66 | $12.27 | 214000 |
| 2023-05-11 | 11.65 | $12.19 | 219012 |
| 2023-05-10 | 11.64 | $11.97 | 508728 |
| 2023-05-09 | 11.64 | $11.34 | 256437 |
| 2023-05-08 | 11.65 | $11.46 | 154639 |
| 2023-05-05 | 11.66 | $11.36 | 99906 |
| 2023-05-04 | 11.68 | $11.14 | 180800 |
| 2023-05-03 | 11.71 | $11.36 | 177333 |
| 2023-05-02 | 11.73 | $11.34 | 200741 |
| 2023-05-01 | 11.76 | $11.77 | 332200 |
| 2023-04-28 | 11.77 | $11.71 | 236434 |
| 2023-04-27 | 11.78 | $11.44 | 375800 |
| 2023-04-26 | 11.81 | $11.43 | 268313 |
| 2023-04-25 | 11.84 | $11.53 | 190207 |
| 2023-04-24 | 11.88 | $11.76 | 133300 |
| 2023-04-21 | 11.89 | $11.69 | 120047 |
| 2023-04-20 | 11.90 | $11.72 | 116200 |
| 2023-04-19 | 11.91 | $11.87 | 117200 |
| 2023-04-18 | 11.93 | $11.71 | 187785 |
| 2023-04-17 | 11.93 | $12.08 | 190505 |
| 2023-04-14 | 11.93 | $12.06 | 116500 |
| 2023-04-13 | 11.93 | $12.07 | 175940 |
| 2023-04-12 | 11.93 | $11.86 | 164700 |
| 2023-04-11 | 11.95 | $11.70 | 253500 |
| 2023-04-10 | 11.96 | $11.63 | 134544 |
| 2023-04-06 | 11.99 | $11.75 | 76900 |
| 2023-04-05 | 12.04 | $11.70 | 115500 |
| 2023-04-04 | 12.11 | $11.84 | 138800 |
| 2023-04-03 | 12.18 | $11.92 | 153500 |
| 2023-03-31 | 12.25 | $11.92 | 151070 |
| 2023-03-30 | 12.34 | $11.82 | 189500 |
| 2023-03-29 | 12.41 | $12.16 | 186400 |
| 2023-03-28 | 12.46 | $12.07 | 192818 |
| 2023-03-27 | 12.50 | $12.19 | 148100 |
| 2023-03-24 | 12.54 | $12.07 | 121704 |
| 2023-03-23 | 12.59 | $11.90 | 126100 |
| 2023-03-22 | 12.65 | $11.94 | 153300 |
| 2023-03-21 | 12.69 | $12.13 | 143613 |
| 2023-03-20 | 12.73 | $11.82 | 232000 |
| 2023-03-17 | 12.79 | $12.01 | 536725 |
| 2023-03-16 | 12.84 | $12.15 | 232800 |
| 2023-03-15 | 12.88 | $12.08 | 284231 |
| 2023-03-14 | 12.93 | $12.14 | 213702 |
| 2023-03-13 | 12.97 | $12.03 | 251423 |
| 2023-03-10 | 13.02 | $12.19 | 339932 |
| 2023-03-09 | 13.05 | $12.69 | 131713 |
| 2023-03-08 | 13.07 | $13.18 | 120527 |
| 2023-03-07 | 13.07 | $13.19 | 187737 |
| 2023-03-06 | 13.07 | $13.41 | 196700 |
| 2023-03-03 | 13.07 | $13.58 | 170905 |
| 2023-03-02 | 13.06 | $13.23 | 224219 |
| 2023-03-01 | 13.07 | $13.13 | 237242 |
| 2023-02-28 | 13.08 | $12.96 | 116200 |
| 2023-02-27 | 13.10 | $13.03 | 112471 |
| 2023-02-24 | 13.13 | $13.05 | 112400 |
| 2023-02-23 | 13.13 | $13.14 | 196900 |
| 2023-02-22 | 13.13 | $12.75 | 100800 |
| 2023-02-21 | 13.14 | $12.86 | 101903 |
| 2023-02-17 | 13.15 | $13.07 | 126937 |
| 2023-02-16 | 13.15 | $12.96 | 136000 |
| 2023-02-15 | 13.15 | $12.98 | 66345 |
| 2023-02-14 | 13.16 | $12.97 | 163900 |
| 2023-02-13 | 13.18 | $13.02 | 104414 |
| 2023-02-10 | 13.20 | $12.99 | 109100 |
| 2023-02-09 | 13.21 | $12.87 | 124100 |
| 2023-02-08 | 13.21 | $13.02 | 96411 |
| 2023-02-07 | 13.19 | $13.22 | 172000 |
| 2023-02-06 | 13.16 | $13.22 | 118200 |
| 2023-02-03 | 13.12 | $13.34 | 161000 |
| 2023-02-02 | 13.06 | $13.34 | 126445 |
| 2023-02-01 | 13.02 | $13.45 | 115600 |
| 2023-01-31 | 12.95 | $13.36 | 84000 |
| 2023-01-30 | 12.88 | $13.35 | 311939 |
| 2023-01-27 | 12.81 | $13.54 | 274400 |
| 2023-01-26 | 12.75 | $13.21 | 210200 |
| 2023-01-25 | 12.70 | $13.05 | 119900 |
| 2023-01-24 | 12.68 | $12.94 | 105800 |
| 2023-01-23 | 12.65 | $13.05 | 143952 |
| 2023-01-20 | 12.63 | $13.05 | 94645 |
| 2023-01-19 | 12.60 | $13.01 | 126500 |
| 2023-01-18 | 12.58 | $13.23 | 164200 |
| 2023-01-17 | 12.55 | $13.40 | 174013 |
| 2023-01-13 | 12.53 | $13.30 | 167528 |
| 2023-01-12 | 12.52 | $13.22 | 168441 |
| 2023-01-11 | 12.50 | $12.92 | 158348 |
| 2023-01-10 | 12.49 | $12.69 | 158617 |
| 2023-01-09 | 12.51 | $12.57 | 141804 |
| 2023-01-06 | 12.53 | $12.37 | 153822 |
| 2023-01-05 | 12.56 | $12.21 | 125054 |
| 2023-01-04 | 12.60 | $12.43 | 246736 |
| 2023-01-03 | 12.64 | $12.09 | 175700 |
| 2022-12-30 | 12.70 | $11.90 | 669202 |
| 2022-12-29 | 12.77 | $12.00 | 290524 |
| 2022-12-28 | 12.84 | $12.26 | 285500 |
| 2022-12-27 | 12.90 | $12.38 | 235800 |
| 2022-12-23 | 12.95 | $12.54 | 318741 |
| 2022-12-22 | 13.00 | $12.43 | 177200 |
| 2022-12-21 | 13.05 | $12.50 | 186500 |
| 2022-12-20 | 13.11 | $12.58 | 300100 |
| 2022-12-19 | 13.15 | $12.52 | 204224 |
| 2022-12-16 | 13.20 | $12.69 | 198335 |
| 2022-12-15 | 13.24 | $12.99 | 204800 |
| 2022-12-14 | 13.27 | $13.02 | 174400 |
| 2022-12-13 | 13.31 | $13.00 | 245803 |
| 2022-12-12 | 13.34 | $12.68 | 408333 |
| 2022-12-09 | 13.39 | $13.02 | 133600 |
| 2022-12-08 | 13.39 | $12.96 | 129000 |
| 2022-12-07 | 13.38 | $12.96 | 125508 |
| 2022-12-06 | 13.37 | $13.00 | 163400 |
| 2022-12-05 | 13.37 | $13.21 | 129438 |
| 2022-12-02 | 13.35 | $13.27 | 109946 |
| 2022-12-01 | 13.31 | $13.34 | 109002 |
| 2022-11-30 | 13.27 | $13.52 | 136576 |
| 2022-11-29 | 13.23 | $13.36 | 107422 |
| 2022-11-28 | 13.19 | $13.31 | 346400 |
| 2022-11-25 | 13.16 | $13.60 | 48623 |
| 2022-11-23 | 13.10 | $13.45 | 159700 |
| 2022-11-22 | 13.05 | $13.62 | 201100 |
| 2022-11-21 | 12.98 | $13.51 | 121300 |
| 2022-11-18 | 12.90 | $13.47 | 136503 |
| 2022-11-17 | 12.83 | $13.57 | 128200 |
| 2022-11-16 | 12.75 | $13.50 | 164530 |
| 2022-11-15 | 12.68 | $13.78 | 309300 |
| 2022-11-14 | 12.61 | $13.59 | 154817 |
| 2022-11-11 | 12.54 | $13.66 | 399724 |
| 2022-11-10 | 12.46 | $13.18 | 291614 |
| 2022-11-09 | 12.41 | $12.70 | 232800 |
| 2022-11-08 | 12.38 | $12.83 | 122708 |
| 2022-11-07 | 12.32 | $12.97 | 173600 |
| 2022-11-04 | 12.26 | $12.72 | 191432 |
| 2022-11-03 | 12.22 | $12.54 | 162800 |
| 2022-11-02 | 12.20 | $12.52 | 143200 |
| 2022-11-01 | 12.19 | $12.66 | 112100 |
| 2022-10-31 | 12.19 | $12.60 | 227300 |
| 2022-10-28 | 12.16 | $12.69 | 274044 |
| 2022-10-27 | 12.13 | $12.41 | 142922 |
| 2022-10-26 | 12.11 | $12.42 | 238916 |
| 2022-10-25 | 12.14 | $12.20 | 423400 |
| 2022-10-24 | 12.17 | $12.05 | 281400 |
| 2022-10-21 | 12.20 | $11.95 | 184600 |
| 2022-10-20 | 12.27 | $12.10 | 138100 |
| 2022-10-19 | 12.36 | $12.03 | 204048 |
| 2022-10-18 | 12.46 | $12.30 | 367500 |
| 2022-10-17 | 12.56 | $12.19 | 153038 |
| 2022-10-14 | 12.67 | $12.13 | 159079 |
| 2022-10-13 | 12.78 | $12.27 | 495847 |
| 2022-10-12 | 12.89 | $11.92 | 168400 |
| 2022-10-11 | 13.02 | $11.77 | 212433 |
| 2022-10-10 | 13.15 | $11.65 | 160900 |
| 2022-10-07 | 13.30 | $11.96 | 158442 |
| 2022-10-06 | 13.44 | $12.17 | 94600 |
| 2022-10-05 | 13.57 | $12.38 | 139058 |
| 2022-10-04 | 13.68 | $12.58 | 144500 |
| 2022-10-03 | 13.78 | $12.05 | 275500 |
| 2022-09-30 | 13.90 | $12.00 | 159716 |
| 2022-09-29 | 14.03 | $12.14 | 233034 |
| 2022-09-28 | 14.16 | $12.99 | 185100 |
| 2022-09-27 | 14.25 | $12.86 | 279500 |
| 2022-09-26 | 14.34 | $12.63 | 409900 |
| 2022-09-23 | 14.46 | $13.23 | 251000 |
| 2022-09-22 | 14.54 | $13.85 | 108324 |
| 2022-09-21 | 14.60 | $14.13 | 71106 |
| 2022-09-20 | 14.63 | $14.20 | 54200 |
| 2022-09-19 | 14.65 | $14.41 | 61647 |
| 2022-09-16 | 14.67 | $14.35 | 464000 |
| 2022-09-15 | 14.69 | $14.51 | 71130 |
| 2022-09-14 | 14.71 | $14.45 | 90700 |
| 2022-09-13 | 14.73 | $14.50 | 90700 |
| 2022-09-12 | 14.76 | $14.69 | 136849 |
| 2022-09-09 | 14.77 | $14.77 | 86618 |
| 2022-09-08 | 14.77 | $14.67 | 76641 |
| 2022-09-07 | 14.77 | $14.64 | 73409 |
| 2022-09-06 | 14.75 | $14.53 | 82900 |
| 2022-09-02 | 14.76 | $14.54 | 87000 |
| 2022-09-01 | 14.76 | $14.54 | 76383 |
| 2022-08-31 | 14.76 | $14.73 | 71424 |
| 2022-08-30 | 14.75 | $14.67 | 93709 |
| 2022-08-29 | 14.74 | $14.81 | 98241 |
| 2022-08-26 | 14.73 | $14.88 | 91500 |
| 2022-08-25 | 14.70 | $14.97 | 76222 |
| 2022-08-24 | 14.67 | $14.94 | 158000 |
| 2022-08-23 | 14.63 | $14.75 | 97809 |
| 2022-08-22 | 14.59 | $14.64 | 88700 |
| 2022-08-19 | 14.54 | $14.76 | 78739 |
| 2022-08-18 | 14.52 | $14.88 | 46851 |
| 2022-08-17 | 14.48 | $14.77 | 99400 |
| 2022-08-16 | 14.45 | $15.01 | 195149 |
| 2022-08-15 | 14.42 | $14.93 | 164700 |
| 2022-08-12 | 14.37 | $14.91 | 108200 |
| 2022-08-11 | 14.33 | $14.79 | 113014 |
| 2022-08-10 | 14.28 | $14.62 | 126604 |
| 2022-08-09 | 14.25 | $14.42 | 67100 |
| 2022-08-08 | 14.23 | $14.62 | 101046 |
| 2022-08-05 | 14.20 | $14.60 | 138911 |
| 2022-08-04 | 14.18 | $14.42 | 147725 |
| 2022-08-03 | 14.17 | $14.58 | 212742 |
| 2022-08-02 | 14.13 | $14.50 | 132500 |
| 2022-08-01 | 14.10 | $14.51 | 119483 |
| 2022-07-29 | 14.07 | $14.47 | 124942 |
| 2022-07-28 | 14.03 | $14.32 | 126501 |
| 2022-07-27 | 14.00 | $14.12 | 114511 |
| 2022-07-26 | 13.99 | $13.88 | 90732 |
| 2022-07-25 | 14.00 | $13.77 | 207967 |
| 2022-07-22 | 14.00 | $14.25 | 159746 |
| 2022-07-21 | 13.96 | $14.20 | 132500 |
| 2022-07-20 | 13.94 | $14.16 | 161100 |
| 2022-07-19 | 13.91 | $14.29 | 88303 |
| 2022-07-18 | 13.88 | $14.06 | 112200 |
| 2022-07-15 | 13.85 | $13.94 | 83500 |
| 2022-07-14 | 13.86 | $13.85 | 101600 |
| 2022-07-13 | 13.87 | $14.03 | 92800 |
| 2022-07-12 | 13.85 | $14.07 | 63900 |
| 2022-07-11 | 13.87 | $14.01 | 127600 |
| 2022-07-08 | 13.89 | $14.23 | 61803 |
| 2022-07-07 | 13.91 | $14.10 | 169223 |
| 2022-07-06 | 13.94 | $13.93 | 217449 |
| 2022-07-05 | 13.97 | $13.88 | 132506 |
| 2022-07-01 | 14.01 | $13.89 | 116000 |
| 2022-06-30 | 14.05 | $13.61 | 154835 |
| 2022-06-29 | 14.10 | $13.64 | 175200 |
| 2022-06-28 | 14.15 | $14.03 | 353300 |
| 2022-06-27 | 14.19 | $14.00 | 162500 |
| 2022-06-24 | 14.21 | $13.77 | 147669 |
| 2022-06-23 | 14.24 | $13.56 | 191039 |
| 2022-06-22 | 14.27 | $13.71 | 141600 |
| 2022-06-21 | 14.29 | $13.69 | 230808 |
| 2022-06-17 | 14.31 | $13.60 | 945200 |
| 2022-06-16 | 14.35 | $13.54 | 323000 |
| 2022-06-15 | 14.41 | $14.05 | 318200 |
| 2022-06-14 | 14.46 | $13.99 | 476600 |
| 2022-06-13 | 14.52 | $13.78 | 479624 |
| 2022-06-10 | 14.58 | $14.46 | 215509 |
| 2022-06-09 | 14.60 | $14.34 | 154700 |
| 2022-06-08 | 14.64 | $14.56 | 96646 |
| 2022-06-07 | 14.68 | $14.67 | 122500 |
| 2022-06-06 | 14.70 | $14.64 | 125200 |
| 2022-06-03 | 14.75 | $14.70 | 108800 |
| 2022-06-02 | 14.79 | $14.71 | 81600 |
| 2022-06-01 | 14.84 | $14.65 | 80500 |
| 2022-05-31 | 14.88 | $14.61 | 126500 |
| 2022-05-27 | 14.91 | $14.70 | 83622 |
| 2022-05-26 | 14.95 | $14.53 | 144249 |
| 2022-05-25 | 15.01 | $14.28 | 270104 |
| 2022-05-24 | 15.08 | $14.12 | 183940 |
| 2022-05-23 | 15.15 | $14.20 | 298000 |
| 2022-05-20 | 15.23 | $14.03 | 441937 |
| 2022-05-19 | 15.33 | $14.49 | 309500 |
| 2022-05-18 | 15.40 | $14.60 | 280700 |
| 2022-05-17 | 15.48 | $15.17 | 228015 |
| 2022-05-16 | 15.53 | $15.09 | 146912 |
| 2022-05-13 | 15.58 | $14.96 | 196300 |
| 2022-05-12 | 15.64 | $14.93 | 226300 |
| 2022-05-11 | 15.70 | $15.15 | 144200 |
| 2022-05-10 | 15.73 | $15.27 | 162900 |
| 2022-05-09 | 15.77 | $15.21 | 310740 |
| 2022-05-06 | 15.82 | $15.57 | 124616 |
| 2022-05-05 | 15.84 | $15.44 | 181000 |
| 2022-05-04 | 15.86 | $15.73 | 119546 |
| 2022-05-03 | 15.86 | $15.58 | 105457 |
| 2022-05-02 | 15.87 | $15.24 | 243900 |
| 2022-04-29 | 15.90 | $15.38 | 229700 |
| 2022-04-28 | 15.91 | $15.66 | 197812 |
| 2022-04-27 | 15.91 | $15.73 | 173506 |
| 2022-04-26 | 15.91 | $15.52 | 172800 |
| 2022-04-25 | 15.93 | $15.91 | 284932 |
| 2022-04-22 | 15.93 | $15.90 | 174300 |
| 2022-04-21 | 15.93 | $16.00 | 187742 |
| 2022-04-20 | 15.92 | $16.22 | 173814 |
| 2022-04-19 | 15.90 | $16.17 | 105100 |
| 2022-04-18 | 15.89 | $16.11 | 163326 |
| 2022-04-14 | 15.87 | $16.12 | 160920 |
| 2022-04-13 | 15.86 | $16.09 | 148700 |
| 2022-04-12 | 15.84 | $15.84 | 162700 |
| 2022-04-11 | 15.84 | $16.05 | 115400 |
| 2022-04-08 | 15.82 | $16.10 | 127100 |
| 2022-04-07 | 15.80 | $15.93 | 137100 |
| 2022-04-06 | 15.78 | $15.84 | 388900 |
| 2022-04-05 | 15.77 | $15.89 | 292210 |
| 2022-04-04 | 15.75 | $15.71 | 139000 |
| 2022-04-01 | 15.74 | $15.76 | 125448 |
| 2022-03-31 | 15.74 | $15.59 | 147735 |
| 2022-03-30 | 15.77 | $15.64 | 175840 |
| 2022-03-29 | 15.79 | $15.82 | 283300 |
| 2022-03-28 | 15.80 | $15.88 | 196275 |
| 2022-03-25 | 15.80 | $15.95 | 116140 |
| 2022-03-24 | 15.79 | $15.83 | 188800 |
| 2022-03-23 | 15.77 | $15.81 | 167100 |
| 2022-03-22 | 15.77 | $15.93 | 209438 |
| 2022-03-21 | 15.77 | $15.89 | 159800 |
| 2022-03-18 | 15.77 | $15.66 | 921400 |
| 2022-03-17 | 15.79 | $16.02 | 199246 |
| 2022-03-16 | 15.80 | $15.67 | 206900 |
| 2022-03-15 | 15.82 | $15.78 | 145500 |
| 2022-03-14 | 15.82 | $15.79 | 336509 |
| 2022-03-11 | 15.83 | $15.59 | 177548 |
| 2022-03-10 | 15.85 | $15.61 | 55100 |
| 2022-03-09 | 15.87 | $15.67 | 137100 |
| 2022-03-08 | 15.89 | $15.42 | 203246 |
| 2022-03-07 | 15.92 | $15.39 | 414123 |
| 2022-03-04 | 15.95 | $15.90 | 665300 |
| 2022-03-03 | 15.95 | $16.16 | 103949 |
| 2022-03-02 | 15.93 | $16.12 | 239433 |
| 2022-03-01 | 15.92 | $15.91 | 186404 |
| 2022-02-28 | 15.93 | $15.84 | 156800 |
| 2022-02-25 | 15.93 | $15.77 | 303438 |
| 2022-02-24 | 15.92 | $15.38 | 376418 |
| 2022-02-23 | 15.93 | $15.86 | 160822 |
| 2022-02-22 | 15.92 | $15.90 | 161400 |
| 2022-02-18 | 15.89 | $16.02 | 149910 |
| 2022-02-17 | 15.85 | $16.08 | 119900 |
| 2022-02-16 | 15.83 | $16.13 | 145100 |
| 2022-02-15 | 15.82 | $16.00 | 124721 |
| 2022-02-14 | 15.81 | $15.90 | 113700 |
| 2022-02-11 | 15.80 | $15.95 | 143449 |
| 2022-02-10 | 15.79 | $16.02 | 170200 |
| 2022-02-09 | 15.78 | $16.04 | 78641 |
| 2022-02-08 | 15.76 | $16.08 | 161508 |
| 2022-02-07 | 15.74 | $16.03 | 114047 |
| 2022-02-04 | 15.72 | $15.91 | 81131 |
| 2022-02-03 | 15.71 | $15.80 | 99500 |
| 2022-02-02 | 15.70 | $15.90 | 134603 |
| 2022-02-01 | 15.68 | $15.95 | 226637 |
| 2022-01-31 | 15.66 | $15.96 | 153700 |
| 2022-01-28 | 15.62 | $15.85 | 249648 |
| 2022-01-27 | 15.59 | $15.63 | 138000 |
| 2022-01-26 | 15.60 | $15.65 | 150649 |
| 2022-01-25 | 15.60 | $15.59 | 106848 |
| 2022-01-24 | 15.60 | $15.30 | 396600 |
| 2022-01-21 | 15.61 | $15.32 | 113035 |
| 2022-01-20 | 15.62 | $15.58 | 85900 |
| 2022-01-19 | 15.60 | $15.88 | 135146 |
| 2022-01-18 | 15.58 | $15.78 | 115100 |
| 2022-01-14 | 15.55 | $15.75 | 269322 |
| 2022-01-13 | 15.53 | $15.75 | 89100 |
| 2022-01-12 | 15.51 | $15.81 | 69249 |
| 2022-01-11 | 15.49 | $15.73 | 83900 |
| 2022-01-10 | 15.48 | $15.66 | 143249 |
| 2022-01-07 | 15.49 | $15.66 | 77800 |
| 2022-01-06 | 15.49 | $15.57 | 103600 |
| 2022-01-05 | 15.50 | $15.63 | 152000 |
| 2022-01-04 | 15.50 | $15.59 | 154133 |
| 2022-01-03 | 15.50 | $15.47 | 196541 |
| 2021-12-31 | 15.51 | $15.21 | 270800 |
| 2021-12-30 | 15.52 | $15.32 | 271900 |
| 2021-12-29 | 15.52 | $15.75 | 349026 |
| 2021-12-28 | 15.49 | $15.65 | 144000 |
| 2021-12-27 | 15.47 | $15.62 | 265285 |
| 2021-12-23 | 15.45 | $15.55 | 199913 |
| 2021-12-22 | 15.43 | $15.34 | 190200 |
| 2021-12-21 | 15.43 | $15.36 | 216435 |
| 2021-12-20 | 15.44 | $15.32 | 293725 |
| 2021-12-17 | 15.44 | $15.26 | 1.1M |
| 2021-12-16 | 15.45 | $15.29 | 246823 |
| 2021-12-15 | 15.46 | $15.39 | 354400 |
| 2021-12-14 | 15.46 | $15.45 | 288600 |
| 2021-12-13 | 15.46 | $15.53 | 363200 |
| 2021-12-10 | 15.47 | $15.77 | 144752 |
| 2021-12-09 | 15.48 | $15.76 | 85412 |
| 2021-12-08 | 15.48 | $15.82 | 229529 |
| 2021-12-07 | 15.48 | $15.64 | 148300 |
| 2021-12-06 | 15.50 | $15.58 | 197820 |
| 2021-12-03 | 15.51 | $15.58 | 187000 |
| 2021-12-02 | 15.53 | $15.50 | 259546 |
| 2021-12-01 | 15.53 | $15.15 | 281400 |
| 2021-11-30 | 15.55 | $15.26 | 276845 |
| 2021-11-29 | 15.57 | $15.28 | 170600 |
| 2021-11-26 | 15.58 | $15.08 | 244600 |
| 2021-11-24 | 15.61 | $15.25 | 49449 |
| 2021-11-23 | 15.61 | $15.41 | 113400 |
| 2021-11-22 | 15.61 | $15.52 | 163900 |
| 2021-11-19 | 15.61 | $15.34 | 107900 |
| 2021-11-18 | 15.61 | $15.43 | 194219 |
| 2021-11-17 | 15.61 | $15.36 | 86024 |
| 2021-11-16 | 15.60 | $15.44 | 141725 |
| 2021-11-15 | 15.58 | $15.50 | 152428 |
| 2021-11-12 | 15.55 | $15.74 | 161900 |
| 2021-11-11 | 15.51 | $15.92 | 133700 |
| 2021-11-10 | 15.46 | $15.79 | 211300 |
| 2021-11-09 | 15.42 | $15.82 | 152200 |
| 2021-11-08 | 15.38 | $15.96 | 168300 |
| 2021-11-05 | 15.33 | $15.96 | 113100 |
| 2021-11-04 | 15.28 | $15.82 | 138244 |
| 2021-11-03 | 15.22 | $15.62 | 126900 |
| 2021-11-02 | 15.18 | $15.51 | 182842 |
| 2021-11-01 | 15.15 | $15.62 | 131200 |
| 2021-10-29 | 15.11 | $15.59 | 166007 |
| 2021-10-28 | 15.08 | $15.53 | 156127 |
| 2021-10-27 | 15.04 | $15.34 | 114851 |
| 2021-10-26 | 15.02 | $15.38 | 175700 |
| 2021-10-25 | 15.01 | $15.43 | 124237 |
| 2021-10-22 | 15.00 | $15.45 | 210642 |
| 2021-10-21 | 14.99 | $15.35 | 244145 |
| 2021-10-20 | 14.98 | $15.21 | 175911 |
| 2021-10-19 | 14.97 | $15.04 | 179500 |
| 2021-10-18 | 14.97 | $14.85 | 119200 |
| 2021-10-15 | 14.98 | $14.92 | 172721 |
| 2021-10-14 | 14.99 | $14.95 | 89745 |
| 2021-10-13 | 14.99 | $15.00 | 135823 |
| 2021-10-12 | 15.00 | $15.02 | 137135 |
| 2021-10-11 | 15.01 | $14.99 | 125029 |
| 2021-10-08 | 15.02 | $14.90 | 165600 |
| 2021-10-07 | 15.03 | $14.76 | 117734 |
| 2021-10-06 | 15.05 | $14.82 | 174814 |
| 2021-10-05 | 15.07 | $14.89 | 172439 |
| 2021-10-04 | 15.09 | $14.83 | 176300 |
| 2021-10-01 | 15.10 | $14.86 | 114519 |
| 2021-09-30 | 15.11 | $14.84 | 144114 |
| 2021-09-29 | 15.13 | $14.97 | 213604 |
| 2021-09-28 | 15.14 | $15.14 | 127474 |
| 2021-09-27 | 15.13 | $15.25 | 93700 |
| 2021-09-24 | 15.14 | $15.15 | 115000 |
| 2021-09-23 | 15.13 | $15.18 | 122200 |
| 2021-09-22 | 15.13 | $15.05 | 143300 |
| 2021-09-21 | 15.13 | $15.07 | 92109 |
| 2021-09-20 | 15.12 | $14.93 | 232513 |
| 2021-09-17 | 15.13 | $15.15 | 380409 |
| 2021-09-16 | 15.11 | $15.09 | 140400 |
| 2021-09-15 | 15.11 | $15.16 | 193145 |
| 2021-09-14 | 15.11 | $15.25 | 197022 |
| 2021-09-13 | 15.11 | $15.15 | 225500 |
| 2021-09-10 | 15.12 | $15.07 | 68131 |
| 2021-09-09 | 15.14 | $15.23 | 120322 |
| 2021-09-08 | 15.15 | $15.19 | 135132 |
| 2021-09-07 | 15.16 | $15.14 | 180923 |
| 2021-09-03 | 15.17 | $15.16 | 72700 |
| 2021-09-02 | 15.17 | $15.05 | 113135 |
| 2021-09-01 | 15.18 | $15.16 | 85313 |
| 2021-08-31 | 15.18 | $15.13 | 159100 |
| 2021-08-30 | 15.18 | $15.08 | 100339 |
| 2021-08-27 | 15.18 | $15.31 | 157062 |
| 2021-08-26 | 15.17 | $15.05 | 98110 |
| 2021-08-25 | 15.17 | $15.14 | 147404 |
| 2021-08-24 | 15.18 | $15.00 | 136400 |
| 2021-08-23 | 15.19 | $15.03 | 126324 |
| 2021-08-20 | 15.20 | $15.14 | 209300 |
| 2021-08-19 | 15.21 | $14.66 | 291147 |
| 2021-08-18 | 15.24 | $15.05 | 164600 |
| 2021-08-17 | 15.26 | $15.18 | 250400 |
| 2021-08-16 | 15.26 | $15.26 | 149706 |
| 2021-08-13 | 15.25 | $15.36 | 157237 |
| 2021-08-12 | 15.24 | $15.50 | 150300 |
| 2021-08-11 | 15.23 | $15.41 | 165000 |
| 2021-08-10 | 15.23 | $15.33 | 166900 |
| 2021-08-09 | 15.24 | $15.33 | 120500 |
| 2021-08-06 | 15.25 | $15.30 | 217809 |
| 2021-08-05 | 15.26 | $15.15 | 273912 |
| 2021-08-04 | 15.26 | $15.10 | 152500 |
| 2021-08-03 | 15.27 | $15.16 | 263500 |
| 2021-08-02 | 15.29 | $15.05 | 170400 |
| 2021-07-30 | 15.31 | $15.11 | 236006 |
| 2021-07-29 | 15.33 | $15.20 | 183300 |
| 2021-07-28 | 15.33 | $15.22 | 100300 |
| 2021-07-27 | 15.34 | $15.20 | 74700 |
| 2021-07-26 | 15.39 | $15.30 | 117103 |
| 2021-07-23 | 15.43 | $15.28 | 88427 |
| 2021-07-22 | 15.46 | $15.35 | 99649 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
12.68
2026-07-20
Close Price
$12.58
Vol: 191624
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.58
Average
14.86
Maximum
18.39
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 12.68 | $12.58 | 191624 |
| 2026-07-17 | 12.69 | $12.69 | 328735 |
| 2026-07-16 | 12.69 | $12.99 | 336100 |
| 2026-07-15 | 12.66 | $12.85 | 270600 |
| 2026-07-14 | 12.64 | $12.79 | 319300 |
| 2026-07-13 | 12.62 | $12.68 | 438200 |
| 2026-07-10 | 12.62 | $12.86 | 287722 |
| 2026-07-09 | 12.59 | $12.55 | 343400 |
| 2026-07-08 | 12.60 | $12.67 | 276913 |
| 2026-07-07 | 12.59 | $12.69 | 218932 |
| 2026-07-06 | 12.58 | $12.59 | 299121 |
| 2026-07-02 | 12.58 | $12.64 | 243100 |
| 2026-07-01 | 12.57 | $12.63 | 277828 |
| 2026-06-30 | 12.56 | $12.52 | 363908 |
| 2026-06-29 | 12.57 | $12.50 | 392300 |
| 2026-06-26 | 12.57 | $12.27 | 266500 |
| 2026-06-25 | 12.61 | $12.04 | 336008 |
| 2026-06-24 | 12.66 | $11.98 | 293038 |
| 2026-06-23 | 12.74 | $12.14 | 302500 |
| 2026-06-22 | 12.80 | $12.18 | 271100 |
| 2026-06-18 | 12.86 | $12.37 | 659500 |
| 2026-06-17 | 12.92 | $12.36 | 387102 |
| 2026-06-16 | 12.98 | $12.47 | 416300 |
| 2026-06-15 | 13.03 | $12.37 | 455900 |
| 2026-06-12 | 13.10 | $12.90 | 354543 |
| 2026-06-11 | 13.12 | $12.89 | 384720 |
| 2026-06-10 | 13.14 | $12.93 | 463932 |
| 2026-06-09 | 13.17 | $12.82 | 409700 |
| 2026-06-08 | 13.20 | $12.85 | 296903 |
| 2026-06-05 | 13.24 | $12.79 | 312933 |
| 2026-06-04 | 13.29 | $13.23 | 315048 |
| 2026-06-03 | 13.29 | $12.77 | 581200 |
| 2026-06-02 | 13.35 | $13.35 | 353200 |
| 2026-06-01 | 13.35 | $13.33 | 768700 |
| 2026-05-29 | 13.35 | $13.31 | 383000 |
| 2026-05-28 | 13.35 | $13.32 | 431300 |
| 2026-05-27 | 13.36 | $13.40 | 255500 |
| 2026-05-26 | 13.35 | $13.35 | 221200 |
| 2026-05-22 | 13.35 | $13.21 | 359800 |
| 2026-05-21 | 13.37 | $13.30 | 203402 |
| 2026-05-20 | 13.37 | $13.24 | 303600 |
| 2026-05-19 | 13.39 | $13.11 | 275510 |
| 2026-05-18 | 13.42 | $13.14 | 247200 |
| 2026-05-15 | 13.45 | $13.36 | 273910 |
| 2026-05-14 | 13.46 | $13.42 | 243907 |
| 2026-05-13 | 13.46 | $13.42 | 296800 |
| 2026-05-12 | 13.46 | $13.50 | 381458 |
| 2026-05-11 | 13.46 | $13.30 | 318427 |
| 2026-05-08 | 13.48 | $13.66 | 309434 |
| 2026-05-07 | 13.46 | $13.81 | 441500 |
| 2026-05-06 | 13.42 | $13.95 | 352500 |
| 2026-05-05 | 13.36 | $14.06 | 459930 |
| 2026-05-04 | 13.29 | $14.15 | 590900 |
| 2026-05-01 | 13.20 | $13.94 | 465151 |
| 2026-04-30 | 13.12 | $13.74 | 307147 |
| 2026-04-29 | 13.06 | $13.35 | 243100 |
| 2026-04-28 | 13.03 | $13.38 | 239804 |
| 2026-04-27 | 12.99 | $13.22 | 281100 |
| 2026-04-24 | 12.97 | $13.13 | 270101 |
| 2026-04-23 | 12.95 | $13.12 | 196644 |
| 2026-04-22 | 12.93 | $13.37 | 233218 |
| 2026-04-21 | 12.88 | $13.30 | 415602 |
| 2026-04-20 | 12.84 | $13.57 | 840601 |
| 2026-04-17 | 12.76 | $13.54 | 398320 |
| 2026-04-16 | 12.68 | $13.24 | 307500 |
| 2026-04-15 | 12.62 | $13.30 | 401938 |
| 2026-04-14 | 12.55 | $13.01 | 351200 |
| 2026-04-13 | 12.50 | $12.70 | 337641 |
| 2026-04-10 | 12.48 | $12.61 | 328534 |
| 2026-04-09 | 12.47 | $12.50 | 403700 |
| 2026-04-08 | 12.47 | $12.61 | 564103 |
| 2026-04-07 | 12.45 | $12.49 | 584600 |
| 2026-04-06 | 12.45 | $12.58 | 590999 |
| 2026-04-02 | 12.43 | $12.58 | 548611 |
| 2026-04-01 | 12.42 | $12.30 | 599400 |
| 2026-03-31 | 12.43 | $12.40 | 435300 |
| 2026-03-30 | 12.43 | $12.24 | 511638 |
| 2026-03-27 | 12.45 | $12.04 | 612116 |
| 2026-03-26 | 12.50 | $12.25 | 317204 |
| 2026-03-25 | 12.52 | $12.41 | 485615 |
| 2026-03-24 | 12.54 | $12.23 | 266013 |
| 2026-03-23 | 12.57 | $12.47 | 456500 |
| 2026-03-20 | 12.58 | $12.12 | 818400 |
| 2026-03-19 | 12.63 | $12.30 | 381464 |
| 2026-03-18 | 12.66 | $12.27 | 527003 |
| 2026-03-17 | 12.70 | $12.31 | 589920 |
| 2026-03-16 | 12.74 | $11.98 | 676651 |
| 2026-03-13 | 12.82 | $12.33 | 963600 |
| 2026-03-12 | 12.88 | $12.42 | 946800 |
| 2026-03-11 | 12.92 | $12.54 | 630415 |
| 2026-03-10 | 12.96 | $12.46 | 540844 |
| 2026-03-09 | 13.02 | $12.52 | 640100 |
| 2026-03-06 | 13.07 | $12.66 | 362912 |
| 2026-03-05 | 13.11 | $12.91 | 354400 |
| 2026-03-04 | 13.13 | $12.75 | 364316 |
| 2026-03-03 | 13.18 | $12.56 | 605663 |
| 2026-03-02 | 13.24 | $12.87 | 718000 |
| 2026-02-27 | 13.28 | $12.91 | 922410 |
| 2026-02-26 | 13.32 | $12.75 | 1.8M |
| 2026-02-25 | 13.38 | $13.27 | 621800 |
| 2026-02-24 | 13.39 | $13.14 | 1.0M |
| 2026-02-23 | 13.42 | $12.83 | 881022 |
| 2026-02-20 | 13.48 | $13.50 | 854900 |
| 2026-02-19 | 13.47 | $13.50 | 456000 |
| 2026-02-18 | 13.47 | $13.69 | 421400 |
| 2026-02-17 | 13.45 | $13.47 | 402400 |
| 2026-02-13 | 13.45 | $13.56 | 571136 |
| 2026-02-12 | 13.43 | $13.47 | 482536 |
| 2026-02-11 | 13.43 | $13.59 | 525800 |
| 2026-02-10 | 13.41 | $13.80 | 582000 |
| 2026-02-09 | 13.37 | $13.49 | 729019 |
| 2026-02-06 | 13.36 | $13.11 | 575600 |
| 2026-02-05 | 13.39 | $13.11 | 997104 |
| 2026-02-04 | 13.42 | $13.12 | 929200 |
| 2026-02-03 | 13.45 | $12.61 | 778981 |
| 2026-02-02 | 13.54 | $12.89 | 542262 |
| 2026-01-30 | 13.60 | $13.17 | 449400 |
| 2026-01-29 | 13.65 | $13.19 | 404000 |
| 2026-01-28 | 13.70 | $13.17 | 303845 |
| 2026-01-27 | 13.75 | $13.42 | 327200 |
| 2026-01-26 | 13.79 | $13.39 | 605104 |
| 2026-01-23 | 13.83 | $13.64 | 265400 |
| 2026-01-22 | 13.85 | $13.71 | 260600 |
| 2026-01-21 | 13.86 | $13.73 | 377210 |
| 2026-01-20 | 13.88 | $13.53 | 400881 |
| 2026-01-16 | 13.92 | $13.75 | 284914 |
| 2026-01-15 | 13.93 | $14.03 | 369100 |
| 2026-01-14 | 13.92 | $13.82 | 358600 |
| 2026-01-13 | 13.93 | $13.64 | 443720 |
| 2026-01-12 | 13.96 | $13.90 | 295700 |
| 2026-01-09 | 13.97 | $13.99 | 309134 |
| 2026-01-08 | 13.97 | $13.95 | 454847 |
| 2026-01-07 | 13.97 | $13.54 | 419700 |
| 2026-01-06 | 14.02 | $14.02 | 257300 |
| 2026-01-05 | 14.01 | $14.23 | 354330 |
| 2026-01-02 | 13.99 | $13.96 | 382652 |
| 2025-12-31 | 14.00 | $13.91 | 480900 |
| 2025-12-30 | 14.00 | $13.91 | 753056 |
| 2025-12-29 | 14.01 | $13.82 | 828604 |
| 2025-12-26 | 14.04 | $13.93 | 325321 |
| 2025-12-24 | 14.05 | $13.82 | 405515 |
| 2025-12-23 | 14.07 | $13.66 | 518332 |
| 2025-12-22 | 14.11 | $13.72 | 477932 |
| 2025-12-19 | 14.15 | $13.89 | 1.0M |
| 2025-12-18 | 14.18 | $13.87 | 397839 |
| 2025-12-17 | 14.22 | $13.74 | 404505 |
| 2025-12-16 | 14.27 | $13.90 | 312191 |
| 2025-12-15 | 14.30 | $14.35 | 467832 |
| 2025-12-12 | 14.30 | $14.50 | 249672 |
| 2025-12-11 | 14.28 | $14.50 | 341885 |
| 2025-12-10 | 14.25 | $14.60 | 351076 |
| 2025-12-09 | 14.22 | $14.55 | 316029 |
| 2025-12-08 | 14.18 | $14.49 | 392486 |
| 2025-12-05 | 14.15 | $14.41 | 223715 |
| 2025-12-04 | 14.12 | $14.43 | 267145 |
| 2025-12-03 | 14.09 | $14.38 | 299566 |
| 2025-12-02 | 14.06 | $14.24 | 340673 |
| 2025-12-01 | 14.04 | $14.22 | 329000 |
| 2025-11-28 | 14.02 | $14.33 | 267232 |
| 2025-11-26 | 13.99 | $14.27 | 361046 |
| 2025-11-25 | 13.96 | $14.19 | 335215 |
| 2025-11-24 | 13.94 | $14.07 | 753705 |
| 2025-11-21 | 13.92 | $14.18 | 529200 |
| 2025-11-20 | 13.90 | $13.78 | 757200 |
| 2025-11-19 | 13.91 | $13.80 | 500100 |
| 2025-11-18 | 13.92 | $13.74 | 450200 |
| 2025-11-17 | 13.94 | $13.56 | 625921 |
| 2025-11-14 | 13.98 | $13.89 | 302112 |
| 2025-11-13 | 13.99 | $13.87 | 333400 |
| 2025-11-12 | 14.00 | $14.01 | 322350 |
| 2025-11-11 | 14.00 | $13.73 | 499200 |
| 2025-11-10 | 14.03 | $13.92 | 413400 |
| 2025-11-07 | 14.04 | $13.89 | 367900 |
| 2025-11-06 | 14.06 | $13.75 | 312219 |
| 2025-11-05 | 14.09 | $13.94 | 392529 |
| 2025-11-04 | 14.10 | $13.97 | 300327 |
| 2025-11-03 | 14.12 | $14.09 | 256200 |
| 2025-10-31 | 14.12 | $14.07 | 382505 |
| 2025-10-30 | 14.13 | $14.05 | 370832 |
| 2025-10-29 | 14.13 | $14.16 | 262400 |
| 2025-10-28 | 14.13 | $14.41 | 350732 |
| 2025-10-27 | 14.10 | $14.30 | 216744 |
| 2025-10-24 | 14.08 | $14.10 | 353400 |
| 2025-10-23 | 14.08 | $14.12 | 328500 |
| 2025-10-22 | 14.08 | $14.03 | 383400 |
| 2025-10-21 | 14.08 | $14.23 | 267233 |
| 2025-10-20 | 14.06 | $14.01 | 391133 |
| 2025-10-17 | 14.07 | $13.89 | 529907 |
| 2025-10-16 | 14.09 | $13.66 | 361500 |
| 2025-10-15 | 14.13 | $13.99 | 355206 |
| 2025-10-14 | 14.15 | $14.07 | 511094 |
| 2025-10-13 | 14.16 | $13.70 | 474500 |
| 2025-10-10 | 14.21 | $13.28 | 428521 |
| 2025-10-09 | 14.30 | $13.42 | 697254 |
| 2025-10-08 | 14.40 | $13.69 | 561808 |
| 2025-10-07 | 14.47 | $13.77 | 464900 |
| 2025-10-06 | 14.55 | $13.97 | 384018 |
| 2025-10-03 | 14.61 | $14.05 | 352897 |
| 2025-10-02 | 14.66 | $14.19 | 318300 |
| 2025-10-01 | 14.71 | $14.00 | 680638 |
| 2025-09-30 | 14.79 | $14.25 | 491126 |
| 2025-09-29 | 14.85 | $14.19 | 500719 |
| 2025-09-26 | 14.92 | $14.38 | 256000 |
| 2025-09-25 | 14.97 | $14.44 | 299932 |
| 2025-09-24 | 15.03 | $14.42 | 538934 |
| 2025-09-23 | 15.09 | $14.51 | 325833 |
| 2025-09-22 | 15.15 | $14.50 | 439242 |
| 2025-09-19 | 15.22 | $14.83 | 732792 |
| 2025-09-18 | 15.26 | $14.86 | 322449 |
| 2025-09-17 | 15.31 | $14.65 | 282391 |
| 2025-09-16 | 15.38 | $14.56 | 460357 |
| 2025-09-15 | 15.46 | $15.15 | 677938 |
| 2025-09-12 | 15.49 | $15.46 | 444639 |
| 2025-09-11 | 15.50 | $15.60 | 251734 |
| 2025-09-10 | 15.49 | $15.48 | 368600 |
| 2025-09-09 | 15.49 | $15.60 | 222189 |
| 2025-09-08 | 15.48 | $15.66 | 205843 |
| 2025-09-05 | 15.46 | $15.67 | 191100 |
| 2025-09-04 | 15.43 | $15.65 | 220700 |
| 2025-09-03 | 15.41 | $15.59 | 199276 |
| 2025-09-02 | 15.39 | $15.60 | 237126 |
| 2025-08-29 | 15.37 | $15.82 | 251762 |
| 2025-08-28 | 15.32 | $15.66 | 155515 |
| 2025-08-27 | 15.29 | $15.57 | 179180 |
| 2025-08-26 | 15.26 | $15.50 | 193712 |
| 2025-08-25 | 15.23 | $15.40 | 227601 |
| 2025-08-22 | 15.22 | $15.47 | 298700 |
| 2025-08-21 | 15.19 | $15.31 | 239622 |
| 2025-08-20 | 15.18 | $15.33 | 285705 |
| 2025-08-19 | 15.16 | $15.40 | 223800 |
| 2025-08-18 | 15.14 | $15.23 | 285400 |
| 2025-08-15 | 15.13 | $15.05 | 307441 |
| 2025-08-14 | 15.14 | $15.26 | 314406 |
| 2025-08-13 | 15.12 | $15.23 | 213500 |
| 2025-08-12 | 15.11 | $15.16 | 197930 |
| 2025-08-11 | 15.11 | $15.10 | 218800 |
| 2025-08-08 | 15.11 | $15.20 | 328442 |
| 2025-08-07 | 15.10 | $14.94 | 190021 |
| 2025-08-06 | 15.11 | $15.15 | 300277 |
| 2025-08-05 | 15.11 | $14.76 | 343924 |
| 2025-08-04 | 15.15 | $14.68 | 222800 |
| 2025-08-01 | 15.19 | $14.72 | 295700 |
| 2025-07-31 | 15.24 | $15.00 | 399000 |
| 2025-07-30 | 15.27 | $14.92 | 213737 |
| 2025-07-29 | 15.31 | $15.10 | 165500 |
| 2025-07-28 | 15.33 | $15.15 | 244575 |
| 2025-07-25 | 15.35 | $15.28 | 158600 |
| 2025-07-24 | 15.35 | $15.36 | 248600 |
| 2025-07-23 | 15.35 | $15.49 | 255400 |
| 2025-07-22 | 15.34 | $15.26 | 131100 |
| 2025-07-21 | 15.35 | $15.17 | 298800 |
| 2025-07-18 | 15.37 | $15.53 | 230358 |
| 2025-07-17 | 15.35 | $15.75 | 192071 |
| 2025-07-16 | 15.31 | $15.68 | 165800 |
| 2025-07-15 | 15.27 | $15.53 | 225233 |
| 2025-07-14 | 15.24 | $15.57 | 266400 |
| 2025-07-11 | 15.20 | $15.49 | 227500 |
| 2025-07-10 | 15.17 | $15.41 | 278600 |
| 2025-07-09 | 15.15 | $15.27 | 362212 |
| 2025-07-08 | 15.14 | $15.09 | 167700 |
| 2025-07-07 | 15.14 | $15.05 | 516306 |
| 2025-07-03 | 15.15 | $15.25 | 165400 |
| 2025-07-02 | 15.14 | $15.15 | 370823 |
| 2025-07-01 | 15.14 | $14.95 | 312818 |
| 2025-06-30 | 15.16 | $15.04 | 392711 |
| 2025-06-27 | 15.17 | $14.94 | 319536 |
| 2025-06-26 | 15.20 | $14.97 | 877938 |
| 2025-06-25 | 15.22 | $14.82 | 195913 |
| 2025-06-24 | 15.26 | $14.95 | 222100 |
| 2025-06-23 | 15.30 | $14.73 | 315000 |
| 2025-06-20 | 15.36 | $14.92 | 182000 |
| 2025-06-18 | 15.40 | $14.98 | 148622 |
| 2025-06-17 | 15.45 | $14.88 | 311634 |
| 2025-06-16 | 15.51 | $14.79 | 383200 |
| 2025-06-13 | 15.58 | $15.44 | 278750 |
| 2025-06-12 | 15.60 | $15.73 | 214599 |
| 2025-06-11 | 15.58 | $15.76 | 241300 |
| 2025-06-10 | 15.56 | $15.75 | 199033 |
| 2025-06-09 | 15.54 | $15.79 | 248842 |
| 2025-06-06 | 15.52 | $15.64 | 147800 |
| 2025-06-05 | 15.51 | $15.45 | 180933 |
| 2025-06-04 | 15.51 | $15.52 | 165136 |
| 2025-06-03 | 15.51 | $15.62 | 183572 |
| 2025-06-02 | 15.50 | $15.57 | 239500 |
| 2025-05-30 | 15.49 | $15.72 | 172311 |
| 2025-05-29 | 15.47 | $15.64 | 153700 |
| 2025-05-28 | 15.45 | $15.64 | 128800 |
| 2025-05-27 | 15.43 | $15.67 | 186600 |
| 2025-05-23 | 15.41 | $15.36 | 168909 |
| 2025-05-22 | 15.41 | $15.23 | 255043 |
| 2025-05-21 | 15.43 | $15.38 | 398516 |
| 2025-05-20 | 15.43 | $15.92 | 187813 |
| 2025-05-19 | 15.38 | $15.75 | 197381 |
| 2025-05-16 | 15.34 | $15.68 | 185388 |
| 2025-05-15 | 15.31 | $15.51 | 232409 |
| 2025-05-14 | 15.29 | $15.47 | 326900 |
| 2025-05-13 | 15.27 | $15.48 | 255800 |
| 2025-05-12 | 15.25 | $15.36 | 262111 |
| 2025-05-09 | 15.23 | $15.13 | 208600 |
| 2025-05-08 | 15.25 | $15.20 | 311449 |
| 2025-05-07 | 15.25 | $14.74 | 429136 |
| 2025-05-06 | 15.30 | $15.33 | 419865 |
| 2025-05-05 | 15.30 | $15.24 | 461700 |
| 2025-05-02 | 15.31 | $15.42 | 341633 |
| 2025-05-01 | 15.30 | $15.01 | 266800 |
| 2025-04-30 | 15.33 | $15.30 | 425318 |
| 2025-04-29 | 15.33 | $15.46 | 170300 |
| 2025-04-28 | 15.32 | $15.54 | 220500 |
| 2025-04-25 | 15.29 | $15.53 | 149739 |
| 2025-04-24 | 15.27 | $15.44 | 218900 |
| 2025-04-23 | 15.25 | $15.04 | 185622 |
| 2025-04-22 | 15.27 | $14.82 | 268060 |
| 2025-04-21 | 15.32 | $14.45 | 219100 |
| 2025-04-17 | 15.41 | $14.96 | 199745 |
| 2025-04-16 | 15.46 | $14.60 | 241925 |
| 2025-04-15 | 15.55 | $14.68 | 315926 |
| 2025-04-14 | 15.64 | $14.53 | 410400 |
| 2025-04-11 | 15.76 | $14.23 | 442700 |
| 2025-04-10 | 15.92 | $14.25 | 740600 |
| 2025-04-09 | 16.09 | $14.93 | 602626 |
| 2025-04-08 | 16.21 | $13.77 | 658908 |
| 2025-04-07 | 16.47 | $14.25 | 873232 |
| 2025-04-04 | 16.70 | $15.12 | 840723 |
| 2025-04-03 | 16.87 | $16.23 | 290300 |
| 2025-04-02 | 16.94 | $16.45 | 397628 |
| 2025-04-01 | 16.99 | $16.67 | 351710 |
| 2025-03-31 | 17.02 | $16.60 | 601120 |
| 2025-03-28 | 17.07 | $16.71 | 331421 |
| 2025-03-27 | 17.11 | $16.79 | 416629 |
| 2025-03-26 | 17.14 | $16.79 | 337900 |
| 2025-03-25 | 17.18 | $16.90 | 361100 |
| 2025-03-24 | 17.20 | $16.92 | 226100 |
| 2025-03-21 | 17.23 | $16.80 | 224012 |
| 2025-03-20 | 17.28 | $16.79 | 319131 |
| 2025-03-19 | 17.33 | $16.70 | 292900 |
| 2025-03-18 | 17.40 | $16.68 | 420400 |
| 2025-03-17 | 17.47 | $16.53 | 396709 |
| 2025-03-14 | 17.57 | $16.67 | 612058 |
| 2025-03-13 | 17.67 | $16.48 | 449449 |
| 2025-03-12 | 17.79 | $16.61 | 506003 |
| 2025-03-11 | 17.92 | $16.71 | 943300 |
| 2025-03-10 | 18.05 | $17.25 | 299549 |
| 2025-03-07 | 18.13 | $17.56 | 258800 |
| 2025-03-06 | 18.19 | $17.30 | 359229 |
| 2025-03-05 | 18.28 | $17.66 | 610315 |
| 2025-03-04 | 18.35 | $17.96 | 981725 |
| 2025-03-03 | 18.39 | $18.60 | 586743 |
| 2025-02-28 | 18.37 | $19.07 | 347500 |
| 2025-02-27 | 18.29 | $18.47 | 320011 |
| 2025-02-26 | 18.27 | $18.63 | 223600 |
| 2025-02-25 | 18.24 | $18.68 | 249800 |
| 2025-02-24 | 18.19 | $18.55 | 175600 |
| 2025-02-21 | 18.15 | $18.63 | 188721 |
| 2025-02-20 | 18.10 | $18.61 | 174930 |
| 2025-02-19 | 18.05 | $18.54 | 156500 |
| 2025-02-18 | 18.00 | $18.54 | 237562 |
| 2025-02-14 | 17.94 | $18.34 | 179540 |
| 2025-02-13 | 17.90 | $18.21 | 146028 |
| 2025-02-12 | 17.87 | $18.05 | 141968 |
| 2025-02-11 | 17.85 | $17.97 | 160900 |
| 2025-02-10 | 17.83 | $17.89 | 149801 |
| 2025-02-07 | 17.83 | $17.94 | 191838 |
| 2025-02-06 | 17.82 | $18.04 | 252937 |
| 2025-02-05 | 17.79 | $18.05 | 314719 |
| 2025-02-04 | 17.77 | $18.16 | 197612 |
| 2025-02-03 | 17.72 | $18.16 | 101424 |
| 2025-01-31 | 17.68 | $18.17 | 315800 |
| 2025-01-30 | 17.63 | $18.17 | 348230 |
| 2025-01-29 | 17.57 | $17.86 | 169700 |
| 2025-01-28 | 17.54 | $18.04 | 244500 |
| 2025-01-27 | 17.49 | $17.92 | 191726 |
| 2025-01-24 | 17.44 | $17.80 | 141433 |
| 2025-01-23 | 17.40 | $17.74 | 332300 |
| 2025-01-22 | 17.37 | $17.76 | 138801 |
| 2025-01-21 | 17.32 | $17.71 | 278147 |
| 2025-01-17 | 17.28 | $17.39 | 134900 |
| 2025-01-16 | 17.27 | $17.42 | 199800 |
| 2025-01-15 | 17.26 | $17.30 | 134200 |
| 2025-01-14 | 17.25 | $17.28 | 145000 |
| 2025-01-13 | 17.25 | $17.11 | 267304 |
| 2025-01-10 | 17.26 | $16.92 | 177121 |
| 2025-01-08 | 17.30 | $17.13 | 147425 |
| 2025-01-07 | 17.32 | $17.09 | 224313 |
| 2025-01-06 | 17.34 | $17.27 | 251012 |
| 2025-01-03 | 17.35 | $17.55 | 176036 |
| 2025-01-02 | 17.33 | $17.57 | 203300 |
| 2024-12-31 | 17.30 | $17.52 | 209100 |
| 2024-12-30 | 17.28 | $17.85 | 354642 |
| 2024-12-27 | 17.22 | $17.70 | 154420 |
| 2024-12-26 | 17.17 | $17.71 | 220700 |
| 2024-12-24 | 17.11 | $17.60 | 129000 |
| 2024-12-23 | 17.06 | $17.31 | 122148 |
| 2024-12-20 | 17.04 | $17.23 | 230009 |
| 2024-12-19 | 17.02 | $16.95 | 210931 |
| 2024-12-18 | 17.02 | $16.89 | 192700 |
| 2024-12-17 | 17.04 | $17.07 | 177784 |
| 2024-12-16 | 17.04 | $17.15 | 201600 |
| 2024-12-13 | 17.02 | $17.24 | 161200 |
| 2024-12-12 | 17.00 | $17.29 | 368900 |
| 2024-12-11 | 16.97 | $17.15 | 186447 |
| 2024-12-10 | 16.95 | $17.20 | 144944 |
| 2024-12-09 | 16.93 | $17.20 | 219328 |
| 2024-12-06 | 16.90 | $16.92 | 203200 |
| 2024-12-05 | 16.89 | $16.91 | 236900 |
| 2024-12-04 | 16.89 | $17.06 | 121100 |
| 2024-12-03 | 16.87 | $17.10 | 153800 |
| 2024-12-02 | 16.85 | $17.01 | 143024 |
| 2024-11-29 | 16.83 | $17.12 | 140600 |
| 2024-11-27 | 16.80 | $16.93 | 177000 |
| 2024-11-26 | 16.79 | $16.95 | 187916 |
| 2024-11-25 | 16.77 | $16.81 | 281200 |
| 2024-11-22 | 16.77 | $16.74 | 160412 |
| 2024-11-21 | 16.77 | $16.64 | 152800 |
| 2024-11-20 | 16.79 | $16.61 | 178200 |
| 2024-11-19 | 16.81 | $16.81 | 272737 |
| 2024-11-18 | 16.81 | $16.83 | 239514 |
| 2024-11-15 | 16.80 | $16.92 | 170845 |
| 2024-11-14 | 16.79 | $16.88 | 95700 |
| 2024-11-13 | 16.78 | $16.93 | 161617 |
| 2024-11-12 | 16.77 | $16.76 | 161607 |
| 2024-11-11 | 16.77 | $16.96 | 257997 |
| 2024-11-08 | 16.75 | $17.04 | 230537 |
| 2024-11-07 | 16.71 | $16.89 | 489700 |
| 2024-11-06 | 16.70 | $16.84 | 183031 |
| 2024-11-05 | 16.68 | $16.44 | 116200 |
| 2024-11-04 | 16.71 | $16.40 | 208720 |
| 2024-11-01 | 16.74 | $16.64 | 257600 |
| 2024-10-31 | 16.75 | $16.65 | 243400 |
| 2024-10-30 | 16.76 | $16.86 | 189500 |
| 2024-10-29 | 16.75 | $16.61 | 75235 |
| 2024-10-28 | 16.76 | $16.78 | 99200 |
| 2024-10-25 | 16.76 | $16.74 | 74744 |
| 2024-10-24 | 16.76 | $16.86 | 150000 |
| 2024-10-23 | 16.75 | $16.77 | 94646 |
| 2024-10-22 | 16.75 | $16.85 | 116401 |
| 2024-10-21 | 16.74 | $16.93 | 189118 |
| 2024-10-18 | 16.72 | $16.68 | 149700 |
| 2024-10-17 | 16.72 | $16.79 | 123109 |
| 2024-10-16 | 16.72 | $16.82 | 134300 |
| 2024-10-15 | 16.71 | $16.59 | 117200 |
| 2024-10-14 | 16.72 | $16.60 | 107135 |
| 2024-10-11 | 16.73 | $16.63 | 131405 |
| 2024-10-10 | 16.74 | $16.57 | 106859 |
| 2024-10-09 | 16.76 | $16.57 | 123926 |
| 2024-10-08 | 16.78 | $16.66 | 188750 |
| 2024-10-07 | 16.79 | $16.66 | 104200 |
| 2024-10-04 | 16.81 | $16.81 | 128596 |
| 2024-10-03 | 16.81 | $16.59 | 98900 |
| 2024-10-02 | 16.83 | $16.49 | 132200 |
| 2024-10-01 | 16.87 | $16.41 | 191300 |
| 2024-09-30 | 16.91 | $16.60 | 274200 |
| 2024-09-27 | 16.95 | $17.16 | 188000 |
| 2024-09-26 | 16.92 | $17.10 | 197700 |
| 2024-09-25 | 16.90 | $17.12 | 176400 |
| 2024-09-24 | 16.88 | $17.15 | 137216 |
| 2024-09-23 | 16.85 | $17.09 | 131400 |
| 2024-09-20 | 16.83 | $16.99 | 317713 |
| 2024-09-19 | 16.81 | $17.09 | 184327 |
| 2024-09-18 | 16.78 | $16.95 | 167858 |
| 2024-09-17 | 16.77 | $16.88 | 147700 |
| 2024-09-16 | 16.75 | $17.06 | 126295 |
| 2024-09-13 | 16.72 | $17.00 | 78324 |
| 2024-09-12 | 16.69 | $16.83 | 138746 |
| 2024-09-11 | 16.68 | $16.62 | 262439 |
| 2024-09-10 | 16.68 | $16.68 | 116702 |
| 2024-09-09 | 16.68 | $16.79 | 128300 |
| 2024-09-06 | 16.67 | $16.82 | 272140 |
| 2024-09-05 | 16.66 | $17.22 | 157505 |
| 2024-09-04 | 16.60 | $17.07 | 154200 |
| 2024-09-03 | 16.55 | $17.17 | 196011 |
| 2024-08-30 | 16.48 | $17.11 | 212517 |
| 2024-08-29 | 16.42 | $16.96 | 165411 |
| 2024-08-28 | 16.36 | $16.72 | 129364 |
| 2024-08-27 | 16.32 | $16.76 | 230536 |
| 2024-08-26 | 16.28 | $16.67 | 186235 |
| 2024-08-23 | 16.23 | $16.65 | 251400 |
| 2024-08-22 | 16.19 | $16.39 | 189983 |
| 2024-08-21 | 16.17 | $16.33 | 195120 |
| 2024-08-20 | 16.15 | $16.32 | 128500 |
| 2024-08-19 | 16.13 | $16.31 | 265127 |
| 2024-08-16 | 16.12 | $16.41 | 176203 |
| 2024-08-15 | 16.08 | $16.16 | 166500 |
| 2024-08-14 | 16.08 | $15.87 | 170800 |
| 2024-08-13 | 16.10 | $15.72 | 238600 |
| 2024-08-12 | 16.14 | $15.61 | 142900 |
| 2024-08-09 | 16.19 | $15.41 | 211700 |
| 2024-08-08 | 16.28 | $15.53 | 227908 |
| 2024-08-07 | 16.36 | $15.41 | 366106 |
| 2024-08-06 | 16.45 | $15.80 | 250500 |
| 2024-08-05 | 16.52 | $15.63 | 540643 |
| 2024-08-02 | 16.62 | $16.29 | 277119 |
| 2024-08-01 | 16.65 | $16.75 | 155108 |
| 2024-07-31 | 16.64 | $16.76 | 240722 |
| 2024-07-30 | 16.63 | $16.96 | 254401 |
| 2024-07-29 | 16.59 | $16.76 | 341300 |
| 2024-07-26 | 16.58 | $16.79 | 244800 |
| 2024-07-25 | 16.56 | $16.52 | 156416 |
| 2024-07-24 | 16.56 | $16.58 | 192509 |
| 2024-07-23 | 16.56 | $16.51 | 171300 |
| 2024-07-22 | 16.56 | $16.66 | 134400 |
| 2024-07-19 | 16.55 | $16.53 | 149725 |
| 2024-07-18 | 16.55 | $16.59 | 248300 |
| 2024-07-17 | 16.55 | $16.66 | 155700 |
| 2024-07-16 | 16.54 | $16.62 | 156817 |
| 2024-07-15 | 16.53 | $16.59 | 148800 |
| 2024-07-12 | 16.52 | $16.60 | 204600 |
| 2024-07-11 | 16.51 | $16.58 | 148900 |
| 2024-07-10 | 16.51 | $16.52 | 97500 |
| 2024-07-09 | 16.51 | $16.43 | 160600 |
| 2024-07-08 | 16.51 | $16.61 | 163300 |
| 2024-07-05 | 16.50 | $16.54 | 148900 |
| 2024-07-03 | 16.50 | $16.61 | 123435 |
| 2024-07-02 | 16.49 | $16.52 | 227900 |
| 2024-07-01 | 16.49 | $16.32 | 242886 |
| 2024-06-28 | 16.50 | $16.31 | 268607 |
| 2024-06-27 | 16.52 | $16.70 | 232500 |
| 2024-06-26 | 16.50 | $16.60 | 197116 |
| 2024-06-25 | 16.49 | $16.68 | 269400 |
| 2024-06-24 | 16.48 | $16.51 | 190423 |
| 2024-06-21 | 16.47 | $16.36 | 283500 |
| 2024-06-20 | 16.48 | $16.39 | 248400 |
| 2024-06-18 | 16.49 | $16.36 | 279200 |
| 2024-06-17 | 16.51 | $16.44 | 139900 |
| 2024-06-14 | 16.51 | $16.34 | 222300 |
| 2024-06-13 | 16.53 | $16.36 | 256200 |
| 2024-06-12 | 16.55 | $16.58 | 138556 |
| 2024-06-11 | 16.55 | $16.61 | 172149 |
| 2024-06-10 | 16.54 | $16.67 | 190514 |
| 2024-06-07 | 16.53 | $16.64 | 432300 |
| 2024-06-06 | 16.52 | $16.75 | 122720 |
| 2024-06-05 | 16.49 | $16.81 | 206042 |
| 2024-06-04 | 16.46 | $16.82 | 155611 |
| 2024-06-03 | 16.42 | $16.87 | 251700 |
| 2024-05-31 | 16.37 | $16.79 | 259335 |
| 2024-05-30 | 16.33 | $16.56 | 179500 |
| 2024-05-29 | 16.30 | $16.50 | 365043 |
| 2024-05-28 | 16.28 | $16.08 | 263508 |
| 2024-05-24 | 16.30 | $16.17 | 219700 |
| 2024-05-23 | 16.32 | $16.03 | 411600 |
| 2024-05-22 | 16.35 | $15.91 | 692000 |
| 2024-05-21 | 16.39 | $16.24 | 374034 |
| 2024-05-20 | 16.41 | $16.40 | 239027 |
| 2024-05-17 | 16.41 | $16.43 | 233530 |
| 2024-05-16 | 16.41 | $16.31 | 280936 |
| 2024-05-15 | 16.42 | $16.50 | 420810 |
| 2024-05-14 | 16.41 | $16.58 | 283600 |
| 2024-05-13 | 16.39 | $16.46 | 254200 |
| 2024-05-10 | 16.38 | $16.68 | 186633 |
| 2024-05-09 | 16.35 | $16.62 | 372612 |
| 2024-05-08 | 16.33 | $16.55 | 323200 |
| 2024-05-07 | 16.30 | $16.55 | 480639 |
| 2024-05-06 | 16.28 | $16.80 | 337512 |
| 2024-05-03 | 16.22 | $16.61 | 271500 |
| 2024-05-02 | 16.18 | $16.71 | 434647 |
| 2024-05-01 | 16.12 | $16.86 | 311100 |
| 2024-04-30 | 16.05 | $16.63 | 361549 |
| 2024-04-29 | 15.99 | $16.53 | 272936 |
| 2024-04-26 | 15.93 | $16.47 | 451200 |
| 2024-04-25 | 15.87 | $16.34 | 930700 |
| 2024-04-24 | 15.82 | $16.32 | 222232 |
| 2024-04-23 | 15.77 | $16.23 | 374610 |
| 2024-04-22 | 15.72 | $16.05 | 336455 |
| 2024-04-19 | 15.69 | $15.76 | 232141 |
| 2024-04-18 | 15.68 | $15.67 | 188400 |
| 2024-04-17 | 15.68 | $15.65 | 208403 |
| 2024-04-16 | 15.68 | $15.62 | 320900 |
| 2024-04-15 | 15.69 | $15.58 | 283950 |
| 2024-04-12 | 15.70 | $15.71 | 493210 |
| 2024-04-11 | 15.70 | $15.76 | 192411 |
| 2024-04-10 | 15.69 | $15.74 | 289400 |
| 2024-04-09 | 15.69 | $15.67 | 175945 |
| 2024-04-08 | 15.69 | $15.66 | 280146 |
| 2024-04-05 | 15.69 | $15.72 | 205218 |
| 2024-04-04 | 15.69 | $15.55 | 273200 |
| 2024-04-03 | 15.70 | $15.73 | 233094 |
| 2024-04-02 | 15.70 | $15.58 | 213827 |
| 2024-04-01 | 15.71 | $15.54 | 355113 |
| 2024-03-28 | 15.73 | $15.68 | 319900 |
| 2024-03-27 | 15.74 | $15.68 | 344500 |
| 2024-03-26 | 15.74 | $16.01 | 540592 |
| 2024-03-25 | 15.72 | $15.85 | 429500 |
| 2024-03-22 | 15.70 | $15.85 | 279700 |
| 2024-03-21 | 15.69 | $15.88 | 318200 |
| 2024-03-20 | 15.67 | $15.78 | 178209 |
| 2024-03-19 | 15.65 | $15.75 | 194908 |
| 2024-03-18 | 15.64 | $15.76 | 344200 |
| 2024-03-15 | 15.63 | $15.77 | 392042 |
| 2024-03-14 | 15.62 | $15.69 | 426770 |
| 2024-03-13 | 15.61 | $15.92 | 254645 |
| 2024-03-12 | 15.58 | $15.91 | 320200 |
| 2024-03-11 | 15.54 | $15.82 | 347686 |
| 2024-03-08 | 15.51 | $15.78 | 334939 |
| 2024-03-07 | 15.49 | $15.58 | 297300 |
| 2024-03-06 | 15.48 | $15.68 | 566733 |
| 2024-03-05 | 15.45 | $15.71 | 267300 |
| 2024-03-04 | 15.43 | $15.74 | 426910 |
| 2024-03-01 | 15.39 | $15.70 | 169024 |
| 2024-02-29 | 15.36 | $15.71 | 281800 |
| 2024-02-28 | 15.33 | $15.55 | 251323 |
| 2024-02-27 | 15.30 | $15.55 | 238200 |
| 2024-02-26 | 15.28 | $15.49 | 228814 |
| 2024-02-23 | 15.25 | $15.48 | 350032 |
| 2024-02-22 | 15.23 | $15.56 | 215700 |
| 2024-02-21 | 15.20 | $15.30 | 166948 |
| 2024-02-20 | 15.18 | $15.22 | 159146 |
| 2024-02-16 | 15.18 | $15.34 | 159900 |
| 2024-02-15 | 15.16 | $15.34 | 185123 |
| 2024-02-14 | 15.14 | $15.03 | 149000 |
| 2024-02-13 | 15.16 | $14.93 | 251914 |
| 2024-02-12 | 15.18 | $15.17 | 151438 |
| 2024-02-09 | 15.18 | $14.97 | 152543 |
| 2024-02-08 | 15.20 | $14.93 | 189700 |
| 2024-02-07 | 15.23 | $14.93 | 205322 |
| 2024-02-06 | 15.27 | $14.94 | 144431 |
| 2024-02-05 | 15.30 | $15.03 | 232536 |
| 2024-02-02 | 15.33 | $15.04 | 210914 |
| 2024-02-01 | 15.36 | $15.21 | 335831 |
| 2024-01-31 | 15.37 | $15.19 | 433900 |
| 2024-01-30 | 15.39 | $15.69 | 231316 |
| 2024-01-29 | 15.36 | $15.55 | 206800 |
| 2024-01-26 | 15.34 | $15.52 | 173300 |
| 2024-01-25 | 15.32 | $15.51 | 249500 |
| 2024-01-24 | 15.30 | $15.31 | 190000 |
| 2024-01-23 | 15.30 | $15.33 | 129443 |
| 2024-01-22 | 15.30 | $15.32 | 132914 |
| 2024-01-19 | 15.30 | $15.24 | 94700 |
| 2024-01-18 | 15.30 | $15.22 | 218501 |
| 2024-01-17 | 15.31 | $15.07 | 132630 |
| 2024-01-16 | 15.34 | $15.10 | 184438 |
| 2024-01-12 | 15.36 | $15.31 | 204719 |
| 2024-01-11 | 15.37 | $15.37 | 182300 |
| 2024-01-10 | 15.37 | $15.52 | 154822 |
| 2024-01-09 | 15.35 | $15.49 | 235500 |
| 2024-01-08 | 15.34 | $15.55 | 337500 |
| 2024-01-05 | 15.32 | $15.43 | 257300 |
| 2024-01-04 | 15.30 | $15.26 | 221301 |
| 2024-01-03 | 15.31 | $15.01 | 293125 |
| 2024-01-02 | 15.34 | $15.13 | 323140 |
| 2023-12-29 | 15.36 | $15.07 | 366100 |
| 2023-12-28 | 15.39 | $15.26 | 261601 |
| 2023-12-27 | 15.41 | $15.59 | 304800 |
| 2023-12-26 | 15.39 | $15.55 | 308639 |
| 2023-12-22 | 15.37 | $15.41 | 243300 |
| 2023-12-21 | 15.37 | $15.48 | 283034 |
| 2023-12-20 | 15.36 | $15.55 | 253500 |
| 2023-12-19 | 15.34 | $15.73 | 442600 |
| 2023-12-18 | 15.29 | $15.57 | 389602 |
| 2023-12-15 | 15.27 | $15.44 | 1.2M |
| 2023-12-14 | 15.25 | $15.27 | 556262 |
| 2023-12-13 | 15.24 | $15.46 | 331140 |
| 2023-12-12 | 15.22 | $15.31 | 425700 |
| 2023-12-11 | 15.21 | $15.26 | 324500 |
| 2023-12-08 | 15.21 | $15.48 | 156800 |
| 2023-12-07 | 15.18 | $15.34 | 194900 |
| 2023-12-06 | 15.16 | $15.04 | 140500 |
| 2023-12-05 | 15.17 | $15.21 | 119200 |
| 2023-12-04 | 15.17 | $15.22 | 160100 |
| 2023-12-01 | 15.17 | $15.25 | 186605 |
| 2023-11-30 | 15.16 | $15.14 | 215900 |
| 2023-11-29 | 15.16 | $15.00 | 184226 |
| 2023-11-28 | 15.18 | $15.02 | 126600 |
| 2023-11-27 | 15.19 | $15.15 | 168906 |
| 2023-11-24 | 15.20 | $15.20 | 94000 |
| 2023-11-22 | 15.20 | $15.10 | 137700 |
| 2023-11-21 | 15.21 | $15.14 | 150627 |
| 2023-11-20 | 15.21 | $15.12 | 194606 |
| 2023-11-17 | 15.22 | $15.10 | 205009 |
| 2023-11-16 | 15.24 | $15.06 | 135000 |
| 2023-11-15 | 15.25 | $15.23 | 176000 |
| 2023-11-14 | 15.26 | $15.25 | 151101 |
| 2023-11-13 | 15.26 | $15.14 | 132213 |
| 2023-11-10 | 15.27 | $15.31 | 195700 |
| 2023-11-09 | 15.27 | $15.22 | 180316 |
| 2023-11-08 | 15.27 | $15.25 | 204300 |
| 2023-11-07 | 15.27 | $15.31 | 455900 |
| 2023-11-06 | 15.27 | $15.72 | 182330 |
| 2023-11-03 | 15.22 | $15.67 | 145600 |
| 2023-11-02 | 15.17 | $15.51 | 386009 |
| 2023-11-01 | 15.14 | $15.44 | 301422 |
| 2023-10-31 | 15.11 | $15.14 | 254004 |
| 2023-10-30 | 15.10 | $15.09 | 226108 |
| 2023-10-27 | 15.11 | $14.69 | 191832 |
| 2023-10-26 | 15.15 | $14.74 | 109225 |
| 2023-10-25 | 15.19 | $14.68 | 122503 |
| 2023-10-24 | 15.25 | $14.85 | 230900 |
| 2023-10-23 | 15.29 | $14.79 | 197637 |
| 2023-10-20 | 15.34 | $15.06 | 136082 |
| 2023-10-19 | 15.37 | $15.25 | 180515 |
| 2023-10-18 | 15.38 | $15.35 | 284934 |
| 2023-10-17 | 15.39 | $15.39 | 215000 |
| 2023-10-16 | 15.39 | $15.61 | 204000 |
| 2023-10-13 | 15.36 | $15.20 | 107419 |
| 2023-10-12 | 15.38 | $15.23 | 192233 |
| 2023-10-11 | 15.39 | $15.19 | 143033 |
| 2023-10-10 | 15.42 | $15.09 | 154707 |
| 2023-10-09 | 15.45 | $15.05 | 201723 |
| 2023-10-06 | 15.49 | $14.94 | 115003 |
| 2023-10-05 | 15.55 | $14.84 | 119000 |
| 2023-10-04 | 15.62 | $14.91 | 230000 |
| 2023-10-03 | 15.70 | $14.93 | 351349 |
| 2023-10-02 | 15.78 | $15.04 | 440166 |
| 2023-09-29 | 15.86 | $15.31 | 430000 |
| 2023-09-28 | 15.92 | $15.59 | 336929 |
| 2023-09-27 | 15.95 | $15.75 | 524600 |
| 2023-09-26 | 15.97 | $16.10 | 482435 |
| 2023-09-25 | 15.96 | $15.94 | 410800 |
| 2023-09-22 | 15.96 | $16.27 | 268143 |
| 2023-09-21 | 15.93 | $16.09 | 382904 |
| 2023-09-20 | 15.91 | $16.40 | 523837 |
| 2023-09-19 | 15.86 | $16.71 | 558124 |
| 2023-09-18 | 15.77 | $16.36 | 333715 |
| 2023-09-15 | 15.71 | $16.13 | 340808 |
| 2023-09-14 | 15.66 | $16.06 | 262700 |
| 2023-09-13 | 15.62 | $15.94 | 243100 |
| 2023-09-12 | 15.59 | $15.80 | 210335 |
| 2023-09-11 | 15.57 | $16.02 | 361500 |
| 2023-09-08 | 15.52 | $15.95 | 193039 |
| 2023-09-07 | 15.47 | $15.83 | 233455 |
| 2023-09-06 | 15.43 | $15.65 | 193700 |
| 2023-09-05 | 15.41 | $15.71 | 241342 |
| 2023-09-01 | 15.38 | $15.91 | 192242 |
| 2023-08-31 | 15.32 | $15.75 | 210300 |
| 2023-08-30 | 15.28 | $15.84 | 176100 |
| 2023-08-29 | 15.22 | $15.75 | 144430 |
| 2023-08-28 | 15.16 | $15.59 | 195500 |
| 2023-08-25 | 15.12 | $15.54 | 302800 |
| 2023-08-24 | 15.07 | $15.38 | 145215 |
| 2023-08-23 | 15.04 | $15.39 | 192423 |
| 2023-08-22 | 15.01 | $15.21 | 349602 |
| 2023-08-21 | 14.98 | $15.61 | 236115 |
| 2023-08-18 | 14.92 | $15.40 | 270809 |
| 2023-08-17 | 14.87 | $15.13 | 141213 |
| 2023-08-16 | 14.84 | $15.17 | 219241 |
| 2023-08-15 | 14.81 | $15.10 | 175419 |
| 2023-08-14 | 14.78 | $15.44 | 194800 |
| 2023-08-11 | 14.71 | $15.31 | 174300 |
| 2023-08-10 | 14.64 | $15.39 | 401414 |
| 2023-08-09 | 14.56 | $15.29 | 379918 |
| 2023-08-08 | 14.49 | $14.98 | 147100 |
| 2023-08-07 | 14.43 | $14.91 | 127428 |
| 2023-08-04 | 14.38 | $14.79 | 211307 |
| 2023-08-03 | 14.34 | $14.69 | 173700 |
| 2023-08-02 | 14.30 | $14.90 | 231100 |
| 2023-08-01 | 14.24 | $14.90 | 165741 |
| 2023-07-31 | 14.17 | $14.72 | 253200 |
| 2023-07-28 | 14.12 | $14.69 | 113501 |
| 2023-07-27 | 14.05 | $14.49 | 156003 |
| 2023-07-26 | 14.01 | $14.61 | 146035 |
| 2023-07-25 | 13.95 | $14.26 | 204712 |
| 2023-07-24 | 13.91 | $14.39 | 164718 |
| 2023-07-21 | 13.86 | $14.22 | 171600 |
| 2023-07-20 | 13.82 | $14.17 | 115439 |
| 2023-07-19 | 13.79 | $14.39 | 164902 |
| 2023-07-18 | 13.73 | $14.37 | 192700 |
| 2023-07-17 | 13.66 | $14.12 | 124900 |
| 2023-07-14 | 13.61 | $14.05 | 142500 |
| 2023-07-13 | 13.56 | $13.99 | 146800 |
| 2023-07-12 | 13.52 | $14.01 | 200100 |
| 2023-07-11 | 13.47 | $13.97 | 121143 |
| 2023-07-10 | 13.41 | $13.80 | 113335 |
| 2023-07-07 | 13.37 | $13.73 | 117300 |
| 2023-07-06 | 13.33 | $13.56 | 117906 |
| 2023-07-05 | 13.31 | $13.60 | 146627 |
| 2023-07-03 | 13.28 | $13.50 | 83400 |
| 2023-06-30 | 13.26 | $13.51 | 142800 |
| 2023-06-29 | 13.23 | $13.43 | 147400 |
| 2023-06-28 | 13.21 | $13.73 | 209649 |
| 2023-06-27 | 13.15 | $13.62 | 178719 |
| 2023-06-26 | 13.10 | $13.45 | 143600 |
| 2023-06-23 | 13.07 | $13.30 | 219500 |
| 2023-06-22 | 13.04 | $13.53 | 203018 |
| 2023-06-21 | 12.99 | $13.47 | 186351 |
| 2023-06-20 | 12.94 | $13.40 | 211607 |
| 2023-06-16 | 12.89 | $13.37 | 559200 |
| 2023-06-15 | 12.84 | $13.58 | 271300 |
| 2023-06-14 | 12.77 | $13.38 | 208438 |
| 2023-06-13 | 12.70 | $13.42 | 147900 |
| 2023-06-12 | 12.63 | $13.39 | 265300 |
| 2023-06-09 | 12.54 | $13.07 | 102647 |
| 2023-06-08 | 12.49 | $13.13 | 232343 |
| 2023-06-07 | 12.42 | $13.18 | 180103 |
| 2023-06-06 | 12.34 | $12.90 | 158523 |
| 2023-06-05 | 12.28 | $12.69 | 86683 |
| 2023-06-02 | 12.24 | $12.60 | 128411 |
| 2023-06-01 | 12.20 | $12.53 | 123712 |
| 2023-05-31 | 12.17 | $12.29 | 92417 |
| 2023-05-30 | 12.16 | $12.39 | 88543 |
| 2023-05-26 | 12.13 | $12.39 | 151009 |
| 2023-05-25 | 12.10 | $12.20 | 205748 |
| 2023-05-24 | 12.09 | $12.23 | 292638 |
| 2023-05-23 | 12.08 | $12.57 | 144624 |
| 2023-05-22 | 12.03 | $12.46 | 106245 |
| 2023-05-19 | 11.98 | $12.54 | 172330 |
| 2023-05-18 | 11.92 | $12.39 | 183225 |
| 2023-05-17 | 11.87 | $12.39 | 117048 |
| 2023-05-16 | 11.82 | $12.20 | 68801 |
| 2023-05-15 | 11.78 | $12.23 | 164735 |
| 2023-05-12 | 11.73 | $12.27 | 214000 |
| 2023-05-11 | 11.67 | $12.19 | 219012 |
| 2023-05-10 | 11.62 | $11.97 | 508728 |
| 2023-05-09 | 11.58 | $11.34 | 256437 |
| 2023-05-08 | 11.61 | $11.46 | 154639 |
| 2023-05-05 | 11.63 | $11.36 | 99906 |
| 2023-05-04 | 11.65 | $11.14 | 180800 |
| 2023-05-03 | 11.71 | $11.36 | 177333 |
| 2023-05-02 | 11.74 | $11.34 | 200741 |
| 2023-05-01 | 11.79 | $11.77 | 332200 |
| 2023-04-28 | 11.79 | $11.71 | 236434 |
| 2023-04-27 | 11.80 | $11.44 | 375800 |
| 2023-04-26 | 11.83 | $11.43 | 268313 |
| 2023-04-25 | 11.88 | $11.53 | 190207 |
| 2023-04-24 | 11.91 | $11.76 | 133300 |
| 2023-04-21 | 11.93 | $11.69 | 120047 |
| 2023-04-20 | 11.95 | $11.72 | 116200 |
| 2023-04-19 | 11.98 | $11.87 | 117200 |
| 2023-04-18 | 11.99 | $11.71 | 187785 |
| 2023-04-17 | 12.02 | $12.08 | 190505 |
| 2023-04-14 | 12.01 | $12.06 | 116500 |
| 2023-04-13 | 12.01 | $12.07 | 175940 |
| 2023-04-12 | 12.00 | $11.86 | 164700 |
| 2023-04-11 | 12.01 | $11.70 | 253500 |
| 2023-04-10 | 12.05 | $11.63 | 134544 |
| 2023-04-06 | 12.09 | $11.75 | 76900 |
| 2023-04-05 | 12.13 | $11.70 | 115500 |
| 2023-04-04 | 12.17 | $11.84 | 138800 |
| 2023-04-03 | 12.21 | $11.92 | 153500 |
| 2023-03-31 | 12.24 | $11.92 | 151070 |
| 2023-03-30 | 12.27 | $11.82 | 189500 |
| 2023-03-29 | 12.32 | $12.16 | 186400 |
| 2023-03-28 | 12.34 | $12.07 | 192818 |
| 2023-03-27 | 12.36 | $12.19 | 148100 |
| 2023-03-24 | 12.38 | $12.07 | 121704 |
| 2023-03-23 | 12.41 | $11.90 | 126100 |
| 2023-03-22 | 12.47 | $11.94 | 153300 |
| 2023-03-21 | 12.52 | $12.13 | 143613 |
| 2023-03-20 | 12.57 | $11.82 | 232000 |
| 2023-03-17 | 12.64 | $12.01 | 536725 |
| 2023-03-16 | 12.71 | $12.15 | 232800 |
| 2023-03-15 | 12.77 | $12.08 | 284231 |
| 2023-03-14 | 12.84 | $12.14 | 213702 |
| 2023-03-13 | 12.92 | $12.03 | 251423 |
| 2023-03-10 | 13.01 | $12.19 | 339932 |
| 2023-03-09 | 13.10 | $12.69 | 131713 |
| 2023-03-08 | 13.14 | $13.18 | 120527 |
| 2023-03-07 | 13.14 | $13.19 | 187737 |
| 2023-03-06 | 13.13 | $13.41 | 196700 |
| 2023-03-03 | 13.10 | $13.58 | 170905 |
| 2023-03-02 | 13.05 | $13.23 | 224219 |
| 2023-03-01 | 13.03 | $13.13 | 237242 |
| 2023-02-28 | 13.02 | $12.96 | 116200 |
| 2023-02-27 | 13.03 | $13.03 | 112471 |
| 2023-02-24 | 13.03 | $13.05 | 112400 |
| 2023-02-23 | 13.03 | $13.14 | 196900 |
| 2023-02-22 | 13.01 | $12.75 | 100800 |
| 2023-02-21 | 13.04 | $12.86 | 101903 |
| 2023-02-17 | 13.06 | $13.07 | 126937 |
| 2023-02-16 | 13.06 | $12.96 | 136000 |
| 2023-02-15 | 13.07 | $12.98 | 66345 |
| 2023-02-14 | 13.08 | $12.97 | 163900 |
| 2023-02-13 | 13.09 | $13.02 | 104414 |
| 2023-02-10 | 13.10 | $12.99 | 109100 |
| 2023-02-09 | 13.11 | $12.87 | 124100 |
| 2023-02-08 | 13.13 | $13.02 | 96411 |
| 2023-02-07 | 13.15 | $13.22 | 172000 |
| 2023-02-06 | 13.14 | $13.22 | 118200 |
| 2023-02-03 | 13.13 | $13.34 | 161000 |
| 2023-02-02 | 13.11 | $13.34 | 126445 |
| 2023-02-01 | 13.08 | $13.45 | 115600 |
| 2023-01-31 | 13.05 | $13.36 | 84000 |
| 2023-01-30 | 13.01 | $13.35 | 311939 |
| 2023-01-27 | 12.98 | $13.54 | 274400 |
| 2023-01-26 | 12.92 | $13.21 | 210200 |
| 2023-01-25 | 12.89 | $13.05 | 119900 |
| 2023-01-24 | 12.87 | $12.94 | 105800 |
| 2023-01-23 | 12.86 | $13.05 | 143952 |
| 2023-01-20 | 12.84 | $13.05 | 94645 |
| 2023-01-19 | 12.82 | $13.01 | 126500 |
| 2023-01-18 | 12.80 | $13.23 | 164200 |
| 2023-01-17 | 12.75 | $13.40 | 174013 |
| 2023-01-13 | 12.69 | $13.30 | 167528 |
| 2023-01-12 | 12.62 | $13.22 | 168441 |
| 2023-01-11 | 12.56 | $12.92 | 158348 |
| 2023-01-10 | 12.52 | $12.69 | 158617 |
| 2023-01-09 | 12.50 | $12.57 | 141804 |
| 2023-01-06 | 12.50 | $12.37 | 153822 |
| 2023-01-05 | 12.51 | $12.21 | 125054 |
| 2023-01-04 | 12.54 | $12.43 | 246736 |
| 2023-01-03 | 12.55 | $12.09 | 175700 |
| 2022-12-30 | 12.60 | $11.90 | 669202 |
| 2022-12-29 | 12.68 | $12.00 | 290524 |
| 2022-12-28 | 12.75 | $12.26 | 285500 |
| 2022-12-27 | 12.80 | $12.38 | 235800 |
| 2022-12-23 | 12.84 | $12.54 | 318741 |
| 2022-12-22 | 12.87 | $12.43 | 177200 |
| 2022-12-21 | 12.92 | $12.50 | 186500 |
| 2022-12-20 | 12.97 | $12.58 | 300100 |
| 2022-12-19 | 13.01 | $12.52 | 204224 |
| 2022-12-16 | 13.06 | $12.69 | 198335 |
| 2022-12-15 | 13.10 | $12.99 | 204800 |
| 2022-12-14 | 13.11 | $13.02 | 174400 |
| 2022-12-13 | 13.12 | $13.00 | 245803 |
| 2022-12-12 | 13.13 | $12.68 | 408333 |
| 2022-12-09 | 13.18 | $13.02 | 133600 |
| 2022-12-08 | 13.19 | $12.96 | 129000 |
| 2022-12-07 | 13.22 | $12.96 | 125508 |
| 2022-12-06 | 13.24 | $13.00 | 163400 |
| 2022-12-05 | 13.27 | $13.21 | 129438 |
| 2022-12-02 | 13.28 | $13.27 | 109946 |
| 2022-12-01 | 13.28 | $13.34 | 109002 |
| 2022-11-30 | 13.27 | $13.52 | 136576 |
| 2022-11-29 | 13.24 | $13.36 | 107422 |
| 2022-11-28 | 13.23 | $13.31 | 346400 |
| 2022-11-25 | 13.22 | $13.60 | 48623 |
| 2022-11-23 | 13.18 | $13.45 | 159700 |
| 2022-11-22 | 13.15 | $13.62 | 201100 |
| 2022-11-21 | 13.10 | $13.51 | 121300 |
| 2022-11-18 | 13.06 | $13.47 | 136503 |
| 2022-11-17 | 13.02 | $13.57 | 128200 |
| 2022-11-16 | 12.96 | $13.50 | 164530 |
| 2022-11-15 | 12.90 | $13.78 | 309300 |
| 2022-11-14 | 12.81 | $13.59 | 154817 |
| 2022-11-11 | 12.73 | $13.66 | 399724 |
| 2022-11-10 | 12.63 | $13.18 | 291614 |
| 2022-11-09 | 12.57 | $12.70 | 232800 |
| 2022-11-08 | 12.56 | $12.83 | 122708 |
| 2022-11-07 | 12.53 | $12.97 | 173600 |
| 2022-11-04 | 12.49 | $12.72 | 191432 |
| 2022-11-03 | 12.46 | $12.54 | 162800 |
| 2022-11-02 | 12.45 | $12.52 | 143200 |
| 2022-11-01 | 12.45 | $12.66 | 112100 |
| 2022-10-31 | 12.43 | $12.60 | 227300 |
| 2022-10-28 | 12.41 | $12.69 | 274044 |
| 2022-10-27 | 12.38 | $12.41 | 142922 |
| 2022-10-26 | 12.37 | $12.42 | 238916 |
| 2022-10-25 | 12.37 | $12.20 | 423400 |
| 2022-10-24 | 12.39 | $12.05 | 281400 |
| 2022-10-21 | 12.42 | $11.95 | 184600 |
| 2022-10-20 | 12.47 | $12.10 | 138100 |
| 2022-10-19 | 12.51 | $12.03 | 204048 |
| 2022-10-18 | 12.56 | $12.30 | 367500 |
| 2022-10-17 | 12.59 | $12.19 | 153038 |
| 2022-10-14 | 12.63 | $12.13 | 159079 |
| 2022-10-13 | 12.68 | $12.27 | 495847 |
| 2022-10-12 | 12.73 | $11.92 | 168400 |
| 2022-10-11 | 12.81 | $11.77 | 212433 |
| 2022-10-10 | 12.92 | $11.65 | 160900 |
| 2022-10-07 | 13.06 | $11.96 | 158442 |
| 2022-10-06 | 13.17 | $12.17 | 94600 |
| 2022-10-05 | 13.28 | $12.38 | 139058 |
| 2022-10-04 | 13.37 | $12.58 | 144500 |
| 2022-10-03 | 13.45 | $12.05 | 275500 |
| 2022-09-30 | 13.60 | $12.00 | 159716 |
| 2022-09-29 | 13.77 | $12.14 | 233034 |
| 2022-09-28 | 13.94 | $12.99 | 185100 |
| 2022-09-27 | 14.04 | $12.86 | 279500 |
| 2022-09-26 | 14.17 | $12.63 | 409900 |
| 2022-09-23 | 14.33 | $13.23 | 251000 |
| 2022-09-22 | 14.44 | $13.85 | 108324 |
| 2022-09-21 | 14.51 | $14.13 | 71106 |
| 2022-09-20 | 14.55 | $14.20 | 54200 |
| 2022-09-19 | 14.58 | $14.41 | 61647 |
| 2022-09-16 | 14.60 | $14.35 | 464000 |
| 2022-09-15 | 14.63 | $14.51 | 71130 |
| 2022-09-14 | 14.64 | $14.45 | 90700 |
| 2022-09-13 | 14.66 | $14.50 | 90700 |
| 2022-09-12 | 14.67 | $14.69 | 136849 |
| 2022-09-09 | 14.67 | $14.77 | 86618 |
| 2022-09-08 | 14.66 | $14.67 | 76641 |
| 2022-09-07 | 14.66 | $14.64 | 73409 |
| 2022-09-06 | 14.66 | $14.53 | 82900 |
| 2022-09-02 | 14.68 | $14.54 | 87000 |
| 2022-09-01 | 14.69 | $14.54 | 76383 |
| 2022-08-31 | 14.71 | $14.73 | 71424 |
| 2022-08-30 | 14.71 | $14.67 | 93709 |
| 2022-08-29 | 14.71 | $14.81 | 98241 |
| 2022-08-26 | 14.70 | $14.88 | 91500 |
| 2022-08-25 | 14.68 | $14.97 | 76222 |
| 2022-08-24 | 14.65 | $14.94 | 158000 |
| 2022-08-23 | 14.62 | $14.75 | 97809 |
| 2022-08-22 | 14.61 | $14.64 | 88700 |
| 2022-08-19 | 14.60 | $14.76 | 78739 |
| 2022-08-18 | 14.59 | $14.88 | 46851 |
| 2022-08-17 | 14.56 | $14.77 | 99400 |
| 2022-08-16 | 14.53 | $15.01 | 195149 |
| 2022-08-15 | 14.48 | $14.93 | 164700 |
| 2022-08-12 | 14.44 | $14.91 | 108200 |
| 2022-08-11 | 14.39 | $14.79 | 113014 |
| 2022-08-10 | 14.34 | $14.62 | 126604 |
| 2022-08-09 | 14.31 | $14.42 | 67100 |
| 2022-08-08 | 14.30 | $14.62 | 101046 |
| 2022-08-05 | 14.27 | $14.60 | 138911 |
| 2022-08-04 | 14.24 | $14.42 | 147725 |
| 2022-08-03 | 14.22 | $14.58 | 212742 |
| 2022-08-02 | 14.18 | $14.50 | 132500 |
| 2022-08-01 | 14.14 | $14.51 | 119483 |
| 2022-07-29 | 14.11 | $14.47 | 124942 |
| 2022-07-28 | 14.07 | $14.32 | 126501 |
| 2022-07-27 | 14.04 | $14.12 | 114511 |
| 2022-07-26 | 14.03 | $13.88 | 90732 |
| 2022-07-25 | 14.05 | $13.77 | 207967 |
| 2022-07-22 | 14.08 | $14.25 | 159746 |
| 2022-07-21 | 14.06 | $14.20 | 132500 |
| 2022-07-20 | 14.04 | $14.16 | 161100 |
| 2022-07-19 | 14.03 | $14.29 | 88303 |
| 2022-07-18 | 14.00 | $14.06 | 112200 |
| 2022-07-15 | 14.00 | $13.94 | 83500 |
| 2022-07-14 | 14.00 | $13.85 | 101600 |
| 2022-07-13 | 14.02 | $14.03 | 92800 |
| 2022-07-12 | 14.02 | $14.07 | 63900 |
| 2022-07-11 | 14.02 | $14.01 | 127600 |
| 2022-07-08 | 14.02 | $14.23 | 61803 |
| 2022-07-07 | 13.99 | $14.10 | 169223 |
| 2022-07-06 | 13.98 | $13.93 | 217449 |
| 2022-07-05 | 13.99 | $13.88 | 132506 |
| 2022-07-01 | 14.00 | $13.89 | 116000 |
| 2022-06-30 | 14.01 | $13.61 | 154835 |
| 2022-06-29 | 14.05 | $13.64 | 175200 |
| 2022-06-28 | 14.10 | $14.03 | 353300 |
| 2022-06-27 | 14.10 | $14.00 | 162500 |
| 2022-06-24 | 14.11 | $13.77 | 147669 |
| 2022-06-23 | 14.15 | $13.56 | 191039 |
| 2022-06-22 | 14.21 | $13.71 | 141600 |
| 2022-06-21 | 14.26 | $13.69 | 230808 |
| 2022-06-17 | 14.32 | $13.60 | 945200 |
| 2022-06-16 | 14.40 | $13.54 | 323000 |
| 2022-06-15 | 14.49 | $14.05 | 318200 |
| 2022-06-14 | 14.54 | $13.99 | 476600 |
| 2022-06-13 | 14.60 | $13.78 | 479624 |
| 2022-06-10 | 14.68 | $14.46 | 215509 |
| 2022-06-09 | 14.70 | $14.34 | 154700 |
| 2022-06-08 | 14.74 | $14.56 | 96646 |
| 2022-06-07 | 14.76 | $14.67 | 122500 |
| 2022-06-06 | 14.77 | $14.64 | 125200 |
| 2022-06-03 | 14.79 | $14.70 | 108800 |
| 2022-06-02 | 14.79 | $14.71 | 81600 |
| 2022-06-01 | 14.80 | $14.65 | 80500 |
| 2022-05-31 | 14.82 | $14.61 | 126500 |
| 2022-05-27 | 14.84 | $14.70 | 83622 |
| 2022-05-26 | 14.86 | $14.53 | 144249 |
| 2022-05-25 | 14.89 | $14.28 | 270104 |
| 2022-05-24 | 14.95 | $14.12 | 183940 |
| 2022-05-23 | 15.04 | $14.20 | 298000 |
| 2022-05-20 | 15.13 | $14.03 | 441937 |
| 2022-05-19 | 15.25 | $14.49 | 309500 |
| 2022-05-18 | 15.33 | $14.60 | 280700 |
| 2022-05-17 | 15.40 | $15.17 | 228015 |
| 2022-05-16 | 15.43 | $15.09 | 146912 |
| 2022-05-13 | 15.46 | $14.96 | 196300 |
| 2022-05-12 | 15.52 | $14.93 | 226300 |
| 2022-05-11 | 15.58 | $15.15 | 144200 |
| 2022-05-10 | 15.62 | $15.27 | 162900 |
| 2022-05-09 | 15.66 | $15.21 | 310740 |
| 2022-05-06 | 15.71 | $15.57 | 124616 |
| 2022-05-05 | 15.72 | $15.44 | 181000 |
| 2022-05-04 | 15.75 | $15.73 | 119546 |
| 2022-05-03 | 15.76 | $15.58 | 105457 |
| 2022-05-02 | 15.77 | $15.24 | 243900 |
| 2022-04-29 | 15.83 | $15.38 | 229700 |
| 2022-04-28 | 15.88 | $15.66 | 197812 |
| 2022-04-27 | 15.90 | $15.73 | 173506 |
| 2022-04-26 | 15.92 | $15.52 | 172800 |
| 2022-04-25 | 15.96 | $15.91 | 284932 |
| 2022-04-22 | 15.96 | $15.90 | 174300 |
| 2022-04-21 | 15.97 | $16.00 | 187742 |
| 2022-04-20 | 15.97 | $16.22 | 173814 |
| 2022-04-19 | 15.94 | $16.17 | 105100 |
| 2022-04-18 | 15.92 | $16.11 | 163326 |
| 2022-04-14 | 15.90 | $16.12 | 160920 |
| 2022-04-13 | 15.87 | $16.09 | 148700 |
| 2022-04-12 | 15.85 | $15.84 | 162700 |
| 2022-04-11 | 15.85 | $16.05 | 115400 |
| 2022-04-08 | 15.83 | $16.10 | 127100 |
| 2022-04-07 | 15.80 | $15.93 | 137100 |
| 2022-04-06 | 15.79 | $15.84 | 388900 |
| 2022-04-05 | 15.79 | $15.89 | 292210 |
| 2022-04-04 | 15.77 | $15.71 | 139000 |
| 2022-04-01 | 15.78 | $15.76 | 125448 |
| 2022-03-31 | 15.78 | $15.59 | 147735 |
| 2022-03-30 | 15.80 | $15.64 | 175840 |
| 2022-03-29 | 15.82 | $15.82 | 283300 |
| 2022-03-28 | 15.82 | $15.88 | 196275 |
| 2022-03-25 | 15.82 | $15.95 | 116140 |
| 2022-03-24 | 15.80 | $15.83 | 188800 |
| 2022-03-23 | 15.80 | $15.81 | 167100 |
| 2022-03-22 | 15.80 | $15.93 | 209438 |
| 2022-03-21 | 15.78 | $15.89 | 159800 |
| 2022-03-18 | 15.77 | $15.66 | 921400 |
| 2022-03-17 | 15.78 | $16.02 | 199246 |
| 2022-03-16 | 15.76 | $15.67 | 206900 |
| 2022-03-15 | 15.77 | $15.78 | 145500 |
| 2022-03-14 | 15.77 | $15.79 | 336509 |
| 2022-03-11 | 15.77 | $15.59 | 177548 |
| 2022-03-10 | 15.78 | $15.61 | 55100 |
| 2022-03-09 | 15.80 | $15.67 | 137100 |
| 2022-03-08 | 15.82 | $15.42 | 203246 |
| 2022-03-07 | 15.86 | $15.39 | 414123 |
| 2022-03-04 | 15.91 | $15.90 | 665300 |
| 2022-03-03 | 15.91 | $16.16 | 103949 |
| 2022-03-02 | 15.88 | $16.12 | 239433 |
| 2022-03-01 | 15.86 | $15.91 | 186404 |
| 2022-02-28 | 15.85 | $15.84 | 156800 |
| 2022-02-25 | 15.85 | $15.77 | 303438 |
| 2022-02-24 | 15.86 | $15.38 | 376418 |
| 2022-02-23 | 15.91 | $15.86 | 160822 |
| 2022-02-22 | 15.92 | $15.90 | 161400 |
| 2022-02-18 | 15.92 | $16.02 | 149910 |
| 2022-02-17 | 15.91 | $16.08 | 119900 |
| 2022-02-16 | 15.89 | $16.13 | 145100 |
| 2022-02-15 | 15.86 | $16.00 | 124721 |
| 2022-02-14 | 15.85 | $15.90 | 113700 |
| 2022-02-11 | 15.84 | $15.95 | 143449 |
| 2022-02-10 | 15.83 | $16.02 | 170200 |
| 2022-02-09 | 15.81 | $16.04 | 78641 |
| 2022-02-08 | 15.79 | $16.08 | 161508 |
| 2022-02-07 | 15.76 | $16.03 | 114047 |
| 2022-02-04 | 15.73 | $15.91 | 81131 |
| 2022-02-03 | 15.71 | $15.80 | 99500 |
| 2022-02-02 | 15.70 | $15.90 | 134603 |
| 2022-02-01 | 15.68 | $15.95 | 226637 |
| 2022-01-31 | 15.65 | $15.96 | 153700 |
| 2022-01-28 | 15.62 | $15.85 | 249648 |
| 2022-01-27 | 15.59 | $15.63 | 138000 |
| 2022-01-26 | 15.59 | $15.65 | 150649 |
| 2022-01-25 | 15.58 | $15.59 | 106848 |
| 2022-01-24 | 15.58 | $15.30 | 396600 |
| 2022-01-21 | 15.61 | $15.32 | 113035 |
| 2022-01-20 | 15.64 | $15.58 | 85900 |
| 2022-01-19 | 15.65 | $15.88 | 135146 |
| 2022-01-18 | 15.62 | $15.78 | 115100 |
| 2022-01-14 | 15.60 | $15.75 | 269322 |
| 2022-01-13 | 15.59 | $15.75 | 89100 |
| 2022-01-12 | 15.57 | $15.81 | 69249 |
| 2022-01-11 | 15.55 | $15.73 | 83900 |
| 2022-01-10 | 15.53 | $15.66 | 143249 |
| 2022-01-07 | 15.51 | $15.66 | 77800 |
| 2022-01-06 | 15.50 | $15.57 | 103600 |
| 2022-01-05 | 15.49 | $15.63 | 152000 |
| 2022-01-04 | 15.48 | $15.59 | 154133 |
| 2022-01-03 | 15.46 | $15.47 | 196541 |
| 2021-12-31 | 15.46 | $15.21 | 270800 |
| 2021-12-30 | 15.49 | $15.32 | 271900 |
| 2021-12-29 | 15.51 | $15.75 | 349026 |
| 2021-12-28 | 15.48 | $15.65 | 144000 |
| 2021-12-27 | 15.46 | $15.62 | 265285 |
| 2021-12-23 | 15.45 | $15.55 | 199913 |
| 2021-12-22 | 15.44 | $15.34 | 190200 |
| 2021-12-21 | 15.45 | $15.36 | 216435 |
| 2021-12-20 | 15.46 | $15.32 | 293725 |
| 2021-12-17 | 15.47 | $15.26 | 1.1M |
| 2021-12-16 | 15.49 | $15.29 | 246823 |
| 2021-12-15 | 15.51 | $15.39 | 354400 |
| 2021-12-14 | 15.53 | $15.45 | 288600 |
| 2021-12-13 | 15.54 | $15.53 | 363200 |
| 2021-12-10 | 15.54 | $15.77 | 144752 |
| 2021-12-09 | 15.51 | $15.76 | 85412 |
| 2021-12-08 | 15.49 | $15.82 | 229529 |
| 2021-12-07 | 15.45 | $15.64 | 148300 |
| 2021-12-06 | 15.43 | $15.58 | 197820 |
| 2021-12-03 | 15.42 | $15.58 | 187000 |
| 2021-12-02 | 15.40 | $15.50 | 259546 |
| 2021-12-01 | 15.39 | $15.15 | 281400 |
| 2021-11-30 | 15.41 | $15.26 | 276845 |
| 2021-11-29 | 15.43 | $15.28 | 170600 |
| 2021-11-26 | 15.44 | $15.08 | 244600 |
| 2021-11-24 | 15.48 | $15.25 | 49449 |
| 2021-11-23 | 15.51 | $15.41 | 113400 |
| 2021-11-22 | 15.52 | $15.52 | 163900 |
| 2021-11-19 | 15.52 | $15.34 | 107900 |
| 2021-11-18 | 15.53 | $15.43 | 194219 |
| 2021-11-17 | 15.55 | $15.36 | 86024 |
| 2021-11-16 | 15.57 | $15.44 | 141725 |
| 2021-11-15 | 15.58 | $15.50 | 152428 |
| 2021-11-12 | 15.59 | $15.74 | 161900 |
| 2021-11-11 | 15.57 | $15.92 | 133700 |
| 2021-11-10 | 15.53 | $15.79 | 211300 |
| 2021-11-09 | 15.51 | $15.82 | 152200 |
| 2021-11-08 | 15.47 | $15.96 | 168300 |
| 2021-11-05 | 15.42 | $15.96 | 113100 |
| 2021-11-04 | 15.37 | $15.82 | 138244 |
| 2021-11-03 | 15.32 | $15.62 | 126900 |
| 2021-11-02 | 15.29 | $15.51 | 182842 |
| 2021-11-01 | 15.26 | $15.62 | 131200 |
| 2021-10-29 | 15.22 | $15.59 | 166007 |
| 2021-10-28 | 15.19 | $15.53 | 156127 |
| 2021-10-27 | 15.15 | $15.34 | 114851 |
| 2021-10-26 | 15.13 | $15.38 | 175700 |
| 2021-10-25 | 15.10 | $15.43 | 124237 |
| 2021-10-22 | 15.07 | $15.45 | 210642 |
| 2021-10-21 | 15.03 | $15.35 | 244145 |
| 2021-10-20 | 15.00 | $15.21 | 175911 |
| 2021-10-19 | 14.97 | $15.04 | 179500 |
| 2021-10-18 | 14.97 | $14.85 | 119200 |
| 2021-10-15 | 14.98 | $14.92 | 172721 |
| 2021-10-14 | 14.98 | $14.95 | 89745 |
| 2021-10-13 | 14.99 | $15.00 | 135823 |
| 2021-10-12 | 14.99 | $15.02 | 137135 |
| 2021-10-11 | 14.98 | $14.99 | 125029 |
| 2021-10-08 | 14.98 | $14.90 | 165600 |
| 2021-10-07 | 14.99 | $14.76 | 117734 |
| 2021-10-06 | 15.01 | $14.82 | 174814 |
| 2021-10-05 | 15.04 | $14.89 | 172439 |
| 2021-10-04 | 15.05 | $14.83 | 176300 |
| 2021-10-01 | 15.07 | $14.86 | 114519 |
| 2021-09-30 | 15.10 | $14.84 | 144114 |
| 2021-09-29 | 15.12 | $14.97 | 213604 |
| 2021-09-28 | 15.14 | $15.14 | 127474 |
| 2021-09-27 | 15.14 | $15.25 | 93700 |
| 2021-09-24 | 15.13 | $15.15 | 115000 |
| 2021-09-23 | 15.13 | $15.18 | 122200 |
| 2021-09-22 | 15.12 | $15.05 | 143300 |
| 2021-09-21 | 15.13 | $15.07 | 92109 |
| 2021-09-20 | 15.13 | $14.93 | 232513 |
| 2021-09-17 | 15.15 | $15.15 | 380409 |
| 2021-09-16 | 15.15 | $15.09 | 140400 |
| 2021-09-15 | 15.16 | $15.16 | 193145 |
| 2021-09-14 | 15.16 | $15.25 | 197022 |
| 2021-09-13 | 15.15 | $15.15 | 225500 |
| 2021-09-10 | 15.15 | $15.07 | 68131 |
| 2021-09-09 | 15.16 | $15.23 | 120322 |
| 2021-09-08 | 15.15 | $15.19 | 135132 |
| 2021-09-07 | 15.15 | $15.14 | 180923 |
| 2021-09-03 | 15.15 | $15.16 | 72700 |
| 2021-09-02 | 15.15 | $15.05 | 113135 |
| 2021-09-01 | 15.16 | $15.16 | 85313 |
| 2021-08-31 | 15.16 | $15.13 | 159100 |
| 2021-08-30 | 15.16 | $15.08 | 100339 |
| 2021-08-27 | 15.17 | $15.31 | 157062 |
| 2021-08-26 | 15.16 | $15.05 | 98110 |
| 2021-08-25 | 15.17 | $15.14 | 147404 |
| 2021-08-24 | 15.17 | $15.00 | 136400 |
| 2021-08-23 | 15.19 | $15.03 | 126324 |
| 2021-08-20 | 15.21 | $15.14 | 209300 |
| 2021-08-19 | 15.21 | $14.66 | 291147 |
| 2021-08-18 | 15.27 | $15.05 | 164600 |
| 2021-08-17 | 15.30 | $15.18 | 250400 |
| 2021-08-16 | 15.31 | $15.26 | 149706 |
| 2021-08-13 | 15.31 | $15.36 | 157237 |
| 2021-08-12 | 15.31 | $15.50 | 150300 |
| 2021-08-11 | 15.29 | $15.41 | 165000 |
| 2021-08-10 | 15.28 | $15.33 | 166900 |
| 2021-08-09 | 15.27 | $15.33 | 120500 |
| 2021-08-06 | 15.26 | $15.30 | 217809 |
| 2021-08-05 | 15.26 | $15.15 | 273912 |
| 2021-08-04 | 15.27 | $15.10 | 152500 |
| 2021-08-03 | 15.29 | $15.16 | 263500 |
| 2021-08-02 | 15.30 | $15.05 | 170400 |
| 2021-07-30 | 15.33 | $15.11 | 236006 |
| 2021-07-29 | 15.35 | $15.20 | 183300 |
| 2021-07-28 | 15.37 | $15.22 | 100300 |
| 2021-07-27 | 15.39 | $15.20 | 74700 |
| 2021-07-26 | 15.41 | $15.30 | 117103 |
| 2021-07-23 | 15.42 | $15.28 | 88427 |
| 2021-07-22 | 15.43 | $15.35 | 99649 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
12.67
2026-07-20
Close Price
$12.58
Vol: 191624
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.51
Average
14.85
Maximum
18.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 12.67 | $12.58 | 191624 |
| 2026-07-17 | 12.66 | $12.69 | 328735 |
| 2026-07-16 | 12.64 | $12.99 | 336100 |
| 2026-07-15 | 12.60 | $12.85 | 270600 |
| 2026-07-14 | 12.56 | $12.79 | 319300 |
| 2026-07-13 | 12.53 | $12.68 | 438200 |
| 2026-07-10 | 12.51 | $12.86 | 287722 |
| 2026-07-09 | 12.48 | $12.55 | 343400 |
| 2026-07-08 | 12.47 | $12.67 | 276913 |
| 2026-07-07 | 12.45 | $12.69 | 218932 |
| 2026-07-06 | 12.44 | $12.59 | 299121 |
| 2026-07-02 | 12.43 | $12.64 | 243100 |
| 2026-07-01 | 12.43 | $12.63 | 277828 |
| 2026-06-30 | 12.42 | $12.52 | 363908 |
| 2026-06-29 | 12.43 | $12.50 | 392300 |
| 2026-06-26 | 12.45 | $12.27 | 266500 |
| 2026-06-25 | 12.49 | $12.04 | 336008 |
| 2026-06-24 | 12.56 | $11.98 | 293038 |
| 2026-06-23 | 12.64 | $12.14 | 302500 |
| 2026-06-22 | 12.72 | $12.18 | 271100 |
| 2026-06-18 | 12.79 | $12.37 | 659500 |
| 2026-06-17 | 12.85 | $12.36 | 387102 |
| 2026-06-16 | 12.92 | $12.47 | 416300 |
| 2026-06-15 | 12.98 | $12.37 | 455900 |
| 2026-06-12 | 13.05 | $12.90 | 354543 |
| 2026-06-11 | 13.07 | $12.89 | 384720 |
| 2026-06-10 | 13.10 | $12.93 | 463932 |
| 2026-06-09 | 13.13 | $12.82 | 409700 |
| 2026-06-08 | 13.17 | $12.85 | 296903 |
| 2026-06-05 | 13.21 | $12.79 | 312933 |
| 2026-06-04 | 13.26 | $13.23 | 315048 |
| 2026-06-03 | 13.27 | $12.77 | 581200 |
| 2026-06-02 | 13.34 | $13.35 | 353200 |
| 2026-06-01 | 13.35 | $13.33 | 768700 |
| 2026-05-29 | 13.36 | $13.31 | 383000 |
| 2026-05-28 | 13.38 | $13.32 | 431300 |
| 2026-05-27 | 13.40 | $13.40 | 255500 |
| 2026-05-26 | 13.41 | $13.35 | 221200 |
| 2026-05-22 | 13.43 | $13.21 | 359800 |
| 2026-05-21 | 13.46 | $13.30 | 203402 |
| 2026-05-20 | 13.48 | $13.24 | 303600 |
| 2026-05-19 | 13.50 | $13.11 | 275510 |
| 2026-05-18 | 13.54 | $13.14 | 247200 |
| 2026-05-15 | 13.58 | $13.36 | 273910 |
| 2026-05-14 | 13.60 | $13.42 | 243907 |
| 2026-05-13 | 13.61 | $13.42 | 296800 |
| 2026-05-12 | 13.62 | $13.50 | 381458 |
| 2026-05-11 | 13.62 | $13.30 | 318427 |
| 2026-05-08 | 13.63 | $13.66 | 309434 |
| 2026-05-07 | 13.61 | $13.81 | 441500 |
| 2026-05-06 | 13.57 | $13.95 | 352500 |
| 2026-05-05 | 13.51 | $14.06 | 459930 |
| 2026-05-04 | 13.43 | $14.15 | 590900 |
| 2026-05-01 | 13.33 | $13.94 | 465151 |
| 2026-04-30 | 13.25 | $13.74 | 307147 |
| 2026-04-29 | 13.18 | $13.35 | 243100 |
| 2026-04-28 | 13.14 | $13.38 | 239804 |
| 2026-04-27 | 13.09 | $13.22 | 281100 |
| 2026-04-24 | 13.05 | $13.13 | 270101 |
| 2026-04-23 | 13.02 | $13.12 | 196644 |
| 2026-04-22 | 12.99 | $13.37 | 233218 |
| 2026-04-21 | 12.92 | $13.30 | 415602 |
| 2026-04-20 | 12.86 | $13.57 | 840601 |
| 2026-04-17 | 12.77 | $13.54 | 398320 |
| 2026-04-16 | 12.67 | $13.24 | 307500 |
| 2026-04-15 | 12.59 | $13.30 | 401938 |
| 2026-04-14 | 12.51 | $13.01 | 351200 |
| 2026-04-13 | 12.45 | $12.70 | 337641 |
| 2026-04-10 | 12.42 | $12.61 | 328534 |
| 2026-04-09 | 12.39 | $12.50 | 403700 |
| 2026-04-08 | 12.38 | $12.61 | 564103 |
| 2026-04-07 | 12.35 | $12.49 | 584600 |
| 2026-04-06 | 12.34 | $12.58 | 590999 |
| 2026-04-02 | 12.31 | $12.58 | 548611 |
| 2026-04-01 | 12.29 | $12.30 | 599400 |
| 2026-03-31 | 12.30 | $12.40 | 435300 |
| 2026-03-30 | 12.30 | $12.24 | 511638 |
| 2026-03-27 | 12.32 | $12.04 | 612116 |
| 2026-03-26 | 12.36 | $12.25 | 317204 |
| 2026-03-25 | 12.38 | $12.41 | 485615 |
| 2026-03-24 | 12.39 | $12.23 | 266013 |
| 2026-03-23 | 12.42 | $12.47 | 456500 |
| 2026-03-20 | 12.44 | $12.12 | 818400 |
| 2026-03-19 | 12.49 | $12.30 | 381464 |
| 2026-03-18 | 12.53 | $12.27 | 527003 |
| 2026-03-17 | 12.58 | $12.31 | 589920 |
| 2026-03-16 | 12.63 | $11.98 | 676651 |
| 2026-03-13 | 12.72 | $12.33 | 963600 |
| 2026-03-12 | 12.78 | $12.42 | 946800 |
| 2026-03-11 | 12.84 | $12.54 | 630415 |
| 2026-03-10 | 12.90 | $12.46 | 540844 |
| 2026-03-09 | 12.96 | $12.52 | 640100 |
| 2026-03-06 | 13.03 | $12.66 | 362912 |
| 2026-03-05 | 13.08 | $12.91 | 354400 |
| 2026-03-04 | 13.11 | $12.75 | 364316 |
| 2026-03-03 | 13.15 | $12.56 | 605663 |
| 2026-03-02 | 13.22 | $12.87 | 718000 |
| 2026-02-27 | 13.26 | $12.91 | 922410 |
| 2026-02-26 | 13.29 | $12.75 | 1.8M |
| 2026-02-25 | 13.34 | $13.27 | 621800 |
| 2026-02-24 | 13.34 | $13.14 | 1.0M |
| 2026-02-23 | 13.36 | $12.83 | 881022 |
| 2026-02-20 | 13.41 | $13.50 | 854900 |
| 2026-02-19 | 13.39 | $13.50 | 456000 |
| 2026-02-18 | 13.38 | $13.69 | 421400 |
| 2026-02-17 | 13.35 | $13.47 | 402400 |
| 2026-02-13 | 13.34 | $13.56 | 571136 |
| 2026-02-12 | 13.32 | $13.47 | 482536 |
| 2026-02-11 | 13.32 | $13.59 | 525800 |
| 2026-02-10 | 13.30 | $13.80 | 582000 |
| 2026-02-09 | 13.27 | $13.49 | 729019 |
| 2026-02-06 | 13.26 | $13.11 | 575600 |
| 2026-02-05 | 13.30 | $13.11 | 997104 |
| 2026-02-04 | 13.34 | $13.12 | 929200 |
| 2026-02-03 | 13.38 | $12.61 | 778981 |
| 2026-02-02 | 13.47 | $12.89 | 542262 |
| 2026-01-30 | 13.55 | $13.17 | 449400 |
| 2026-01-29 | 13.60 | $13.19 | 404000 |
| 2026-01-28 | 13.66 | $13.17 | 303845 |
| 2026-01-27 | 13.72 | $13.42 | 327200 |
| 2026-01-26 | 13.76 | $13.39 | 605104 |
| 2026-01-23 | 13.80 | $13.64 | 265400 |
| 2026-01-22 | 13.82 | $13.71 | 260600 |
| 2026-01-21 | 13.83 | $13.73 | 377210 |
| 2026-01-20 | 13.84 | $13.53 | 400881 |
| 2026-01-16 | 13.87 | $13.75 | 284914 |
| 2026-01-15 | 13.89 | $14.03 | 369100 |
| 2026-01-14 | 13.87 | $13.82 | 358600 |
| 2026-01-13 | 13.88 | $13.64 | 443720 |
| 2026-01-12 | 13.90 | $13.90 | 295700 |
| 2026-01-09 | 13.91 | $13.99 | 309134 |
| 2026-01-08 | 13.91 | $13.95 | 454847 |
| 2026-01-07 | 13.92 | $13.54 | 419700 |
| 2026-01-06 | 13.97 | $14.02 | 257300 |
| 2026-01-05 | 13.97 | $14.23 | 354330 |
| 2026-01-02 | 13.96 | $13.96 | 382652 |
| 2025-12-31 | 13.98 | $13.91 | 480900 |
| 2025-12-30 | 14.00 | $13.91 | 753056 |
| 2025-12-29 | 14.02 | $13.82 | 828604 |
| 2025-12-26 | 14.05 | $13.93 | 325321 |
| 2025-12-24 | 14.08 | $13.82 | 405515 |
| 2025-12-23 | 14.12 | $13.66 | 518332 |
| 2025-12-22 | 14.17 | $13.72 | 477932 |
| 2025-12-19 | 14.22 | $13.89 | 1.0M |
| 2025-12-18 | 14.26 | $13.87 | 397839 |
| 2025-12-17 | 14.29 | $13.74 | 404505 |
| 2025-12-16 | 14.34 | $13.90 | 312191 |
| 2025-12-15 | 14.37 | $14.35 | 467832 |
| 2025-12-12 | 14.36 | $14.50 | 249672 |
| 2025-12-11 | 14.33 | $14.50 | 341885 |
| 2025-12-10 | 14.29 | $14.60 | 351076 |
| 2025-12-09 | 14.25 | $14.55 | 316029 |
| 2025-12-08 | 14.20 | $14.49 | 392486 |
| 2025-12-05 | 14.16 | $14.41 | 223715 |
| 2025-12-04 | 14.12 | $14.43 | 267145 |
| 2025-12-03 | 14.08 | $14.38 | 299566 |
| 2025-12-02 | 14.04 | $14.24 | 340673 |
| 2025-12-01 | 14.01 | $14.22 | 329000 |
| 2025-11-28 | 13.99 | $14.33 | 267232 |
| 2025-11-26 | 13.95 | $14.27 | 361046 |
| 2025-11-25 | 13.92 | $14.19 | 335215 |
| 2025-11-24 | 13.89 | $14.07 | 753705 |
| 2025-11-21 | 13.88 | $14.18 | 529200 |
| 2025-11-20 | 13.86 | $13.78 | 757200 |
| 2025-11-19 | 13.88 | $13.80 | 500100 |
| 2025-11-18 | 13.90 | $13.74 | 450200 |
| 2025-11-17 | 13.92 | $13.56 | 625921 |
| 2025-11-14 | 13.97 | $13.89 | 302112 |
| 2025-11-13 | 13.98 | $13.87 | 333400 |
| 2025-11-12 | 13.99 | $14.01 | 322350 |
| 2025-11-11 | 13.99 | $13.73 | 499200 |
| 2025-11-10 | 14.02 | $13.92 | 413400 |
| 2025-11-07 | 14.03 | $13.89 | 367900 |
| 2025-11-06 | 14.04 | $13.75 | 312219 |
| 2025-11-05 | 14.06 | $13.94 | 392529 |
| 2025-11-04 | 14.07 | $13.97 | 300327 |
| 2025-11-03 | 14.06 | $14.09 | 256200 |
| 2025-10-31 | 14.05 | $14.07 | 382505 |
| 2025-10-30 | 14.04 | $14.05 | 370832 |
| 2025-10-29 | 14.03 | $14.16 | 262400 |
| 2025-10-28 | 14.01 | $14.41 | 350732 |
| 2025-10-27 | 13.96 | $14.30 | 216744 |
| 2025-10-24 | 13.93 | $14.10 | 353400 |
| 2025-10-23 | 13.91 | $14.12 | 328500 |
| 2025-10-22 | 13.90 | $14.03 | 383400 |
| 2025-10-21 | 13.89 | $14.23 | 267233 |
| 2025-10-20 | 13.87 | $14.01 | 391133 |
| 2025-10-17 | 13.87 | $13.89 | 529907 |
| 2025-10-16 | 13.89 | $13.66 | 361500 |
| 2025-10-15 | 13.93 | $13.99 | 355206 |
| 2025-10-14 | 13.95 | $14.07 | 511094 |
| 2025-10-13 | 13.96 | $13.70 | 474500 |
| 2025-10-10 | 14.01 | $13.28 | 428521 |
| 2025-10-09 | 14.12 | $13.42 | 697254 |
| 2025-10-08 | 14.22 | $13.69 | 561808 |
| 2025-10-07 | 14.30 | $13.77 | 464900 |
| 2025-10-06 | 14.38 | $13.97 | 384018 |
| 2025-10-03 | 14.46 | $14.05 | 352897 |
| 2025-10-02 | 14.53 | $14.19 | 318300 |
| 2025-10-01 | 14.60 | $14.00 | 680638 |
| 2025-09-30 | 14.69 | $14.25 | 491126 |
| 2025-09-29 | 14.76 | $14.19 | 500719 |
| 2025-09-26 | 14.85 | $14.38 | 256000 |
| 2025-09-25 | 14.93 | $14.44 | 299932 |
| 2025-09-24 | 15.01 | $14.42 | 538934 |
| 2025-09-23 | 15.09 | $14.51 | 325833 |
| 2025-09-22 | 15.17 | $14.50 | 439242 |
| 2025-09-19 | 15.25 | $14.83 | 732792 |
| 2025-09-18 | 15.31 | $14.86 | 322449 |
| 2025-09-17 | 15.36 | $14.65 | 282391 |
| 2025-09-16 | 15.44 | $14.56 | 460357 |
| 2025-09-15 | 15.53 | $15.15 | 677938 |
| 2025-09-12 | 15.57 | $15.46 | 444639 |
| 2025-09-11 | 15.57 | $15.60 | 251734 |
| 2025-09-10 | 15.56 | $15.48 | 368600 |
| 2025-09-09 | 15.56 | $15.60 | 222189 |
| 2025-09-08 | 15.54 | $15.66 | 205843 |
| 2025-09-05 | 15.52 | $15.67 | 191100 |
| 2025-09-04 | 15.49 | $15.65 | 220700 |
| 2025-09-03 | 15.46 | $15.59 | 199276 |
| 2025-09-02 | 15.43 | $15.60 | 237126 |
| 2025-08-29 | 15.40 | $15.82 | 251762 |
| 2025-08-28 | 15.34 | $15.66 | 155515 |
| 2025-08-27 | 15.29 | $15.57 | 179180 |
| 2025-08-26 | 15.25 | $15.50 | 193712 |
| 2025-08-25 | 15.22 | $15.40 | 227601 |
| 2025-08-22 | 15.19 | $15.47 | 298700 |
| 2025-08-21 | 15.15 | $15.31 | 239622 |
| 2025-08-20 | 15.13 | $15.33 | 285705 |
| 2025-08-19 | 15.11 | $15.40 | 223800 |
| 2025-08-18 | 15.09 | $15.23 | 285400 |
| 2025-08-15 | 15.07 | $15.05 | 307441 |
| 2025-08-14 | 15.08 | $15.26 | 314406 |
| 2025-08-13 | 15.07 | $15.23 | 213500 |
| 2025-08-12 | 15.06 | $15.16 | 197930 |
| 2025-08-11 | 15.07 | $15.10 | 218800 |
| 2025-08-08 | 15.08 | $15.20 | 328442 |
| 2025-08-07 | 15.08 | $14.94 | 190021 |
| 2025-08-06 | 15.11 | $15.15 | 300277 |
| 2025-08-05 | 15.12 | $14.76 | 343924 |
| 2025-08-04 | 15.17 | $14.68 | 222800 |
| 2025-08-01 | 15.23 | $14.72 | 295700 |
| 2025-07-31 | 15.28 | $15.00 | 399000 |
| 2025-07-30 | 15.31 | $14.92 | 213737 |
| 2025-07-29 | 15.35 | $15.10 | 165500 |
| 2025-07-28 | 15.37 | $15.15 | 244575 |
| 2025-07-25 | 15.39 | $15.28 | 158600 |
| 2025-07-24 | 15.39 | $15.36 | 248600 |
| 2025-07-23 | 15.38 | $15.49 | 255400 |
| 2025-07-22 | 15.36 | $15.26 | 131100 |
| 2025-07-21 | 15.35 | $15.17 | 298800 |
| 2025-07-18 | 15.36 | $15.53 | 230358 |
| 2025-07-17 | 15.32 | $15.75 | 192071 |
| 2025-07-16 | 15.27 | $15.68 | 165800 |
| 2025-07-15 | 15.21 | $15.53 | 225233 |
| 2025-07-14 | 15.17 | $15.57 | 266400 |
| 2025-07-11 | 15.12 | $15.49 | 227500 |
| 2025-07-10 | 15.08 | $15.41 | 278600 |
| 2025-07-09 | 15.06 | $15.27 | 362212 |
| 2025-07-08 | 15.05 | $15.09 | 167700 |
| 2025-07-07 | 15.05 | $15.05 | 516306 |
| 2025-07-03 | 15.07 | $15.25 | 165400 |
| 2025-07-02 | 15.06 | $15.15 | 370823 |
| 2025-07-01 | 15.07 | $14.95 | 312818 |
| 2025-06-30 | 15.10 | $15.04 | 392711 |
| 2025-06-27 | 15.13 | $14.94 | 319536 |
| 2025-06-26 | 15.16 | $14.97 | 877938 |
| 2025-06-25 | 15.20 | $14.82 | 195913 |
| 2025-06-24 | 15.26 | $14.95 | 222100 |
| 2025-06-23 | 15.30 | $14.73 | 315000 |
| 2025-06-20 | 15.37 | $14.92 | 182000 |
| 2025-06-18 | 15.43 | $14.98 | 148622 |
| 2025-06-17 | 15.48 | $14.88 | 311634 |
| 2025-06-16 | 15.54 | $14.79 | 383200 |
| 2025-06-13 | 15.62 | $15.44 | 278750 |
| 2025-06-12 | 15.64 | $15.73 | 214599 |
| 2025-06-11 | 15.63 | $15.76 | 241300 |
| 2025-06-10 | 15.61 | $15.75 | 199033 |
| 2025-06-09 | 15.59 | $15.79 | 248842 |
| 2025-06-06 | 15.57 | $15.64 | 147800 |
| 2025-06-05 | 15.56 | $15.45 | 180933 |
| 2025-06-04 | 15.56 | $15.52 | 165136 |
| 2025-06-03 | 15.56 | $15.62 | 183572 |
| 2025-06-02 | 15.54 | $15.57 | 239500 |
| 2025-05-30 | 15.53 | $15.72 | 172311 |
| 2025-05-29 | 15.50 | $15.64 | 153700 |
| 2025-05-28 | 15.47 | $15.64 | 128800 |
| 2025-05-27 | 15.45 | $15.67 | 186600 |
| 2025-05-23 | 15.42 | $15.36 | 168909 |
| 2025-05-22 | 15.42 | $15.23 | 255043 |
| 2025-05-21 | 15.44 | $15.38 | 398516 |
| 2025-05-20 | 15.44 | $15.92 | 187813 |
| 2025-05-19 | 15.38 | $15.75 | 197381 |
| 2025-05-16 | 15.34 | $15.68 | 185388 |
| 2025-05-15 | 15.29 | $15.51 | 232409 |
| 2025-05-14 | 15.26 | $15.47 | 326900 |
| 2025-05-13 | 15.23 | $15.48 | 255800 |
| 2025-05-12 | 15.19 | $15.36 | 262111 |
| 2025-05-09 | 15.16 | $15.13 | 208600 |
| 2025-05-08 | 15.15 | $15.20 | 311449 |
| 2025-05-07 | 15.12 | $14.74 | 429136 |
| 2025-05-06 | 15.14 | $15.33 | 419865 |
| 2025-05-05 | 15.10 | $15.24 | 461700 |
| 2025-05-02 | 15.06 | $15.42 | 341633 |
| 2025-05-01 | 15.01 | $15.01 | 266800 |
| 2025-04-30 | 15.01 | $15.30 | 425318 |
| 2025-04-29 | 14.99 | $15.46 | 170300 |
| 2025-04-28 | 14.95 | $15.54 | 220500 |
| 2025-04-25 | 14.92 | $15.53 | 149739 |
| 2025-04-24 | 14.89 | $15.44 | 218900 |
| 2025-04-23 | 14.87 | $15.04 | 185622 |
| 2025-04-22 | 14.91 | $14.82 | 268060 |
| 2025-04-21 | 14.97 | $14.45 | 219100 |
| 2025-04-17 | 15.08 | $14.96 | 199745 |
| 2025-04-16 | 15.15 | $14.60 | 241925 |
| 2025-04-15 | 15.27 | $14.68 | 315926 |
| 2025-04-14 | 15.38 | $14.53 | 410400 |
| 2025-04-11 | 15.52 | $14.23 | 442700 |
| 2025-04-10 | 15.71 | $14.25 | 740600 |
| 2025-04-09 | 15.89 | $14.93 | 602626 |
| 2025-04-08 | 16.03 | $13.77 | 658908 |
| 2025-04-07 | 16.28 | $14.25 | 873232 |
| 2025-04-04 | 16.51 | $15.12 | 840723 |
| 2025-04-03 | 16.66 | $16.23 | 290300 |
| 2025-04-02 | 16.72 | $16.45 | 397628 |
| 2025-04-01 | 16.76 | $16.67 | 351710 |
| 2025-03-31 | 16.78 | $16.60 | 601120 |
| 2025-03-28 | 16.82 | $16.71 | 331421 |
| 2025-03-27 | 16.86 | $16.79 | 416629 |
| 2025-03-26 | 16.90 | $16.79 | 337900 |
| 2025-03-25 | 16.95 | $16.90 | 361100 |
| 2025-03-24 | 17.00 | $16.92 | 226100 |
| 2025-03-21 | 17.06 | $16.80 | 224012 |
| 2025-03-20 | 17.13 | $16.79 | 319131 |
| 2025-03-19 | 17.21 | $16.70 | 292900 |
| 2025-03-18 | 17.31 | $16.68 | 420400 |
| 2025-03-17 | 17.43 | $16.53 | 396709 |
| 2025-03-14 | 17.56 | $16.67 | 612058 |
| 2025-03-13 | 17.69 | $16.48 | 449449 |
| 2025-03-12 | 17.84 | $16.61 | 506003 |
| 2025-03-11 | 17.99 | $16.71 | 943300 |
| 2025-03-10 | 18.14 | $17.25 | 299549 |
| 2025-03-07 | 18.23 | $17.56 | 258800 |
| 2025-03-06 | 18.30 | $17.30 | 359229 |
| 2025-03-05 | 18.40 | $17.66 | 610315 |
| 2025-03-04 | 18.46 | $17.96 | 981725 |
| 2025-03-03 | 18.50 | $18.60 | 586743 |
| 2025-02-28 | 18.48 | $19.07 | 347500 |
| 2025-02-27 | 18.40 | $18.47 | 320011 |
| 2025-02-26 | 18.38 | $18.63 | 223600 |
| 2025-02-25 | 18.34 | $18.68 | 249800 |
| 2025-02-24 | 18.30 | $18.55 | 175600 |
| 2025-02-21 | 18.26 | $18.63 | 188721 |
| 2025-02-20 | 18.21 | $18.61 | 174930 |
| 2025-02-19 | 18.16 | $18.54 | 156500 |
| 2025-02-18 | 18.11 | $18.54 | 237562 |
| 2025-02-14 | 18.05 | $18.34 | 179540 |
| 2025-02-13 | 18.01 | $18.21 | 146028 |
| 2025-02-12 | 17.98 | $18.05 | 141968 |
| 2025-02-11 | 17.96 | $17.97 | 160900 |
| 2025-02-10 | 17.95 | $17.89 | 149801 |
| 2025-02-07 | 17.93 | $17.94 | 191838 |
| 2025-02-06 | 17.91 | $18.04 | 252937 |
| 2025-02-05 | 17.87 | $18.05 | 314719 |
| 2025-02-04 | 17.83 | $18.16 | 197612 |
| 2025-02-03 | 17.78 | $18.16 | 101424 |
| 2025-01-31 | 17.72 | $18.17 | 315800 |
| 2025-01-30 | 17.66 | $18.17 | 348230 |
| 2025-01-29 | 17.60 | $17.86 | 169700 |
| 2025-01-28 | 17.56 | $18.04 | 244500 |
| 2025-01-27 | 17.51 | $17.92 | 191726 |
| 2025-01-24 | 17.47 | $17.80 | 141433 |
| 2025-01-23 | 17.43 | $17.74 | 332300 |
| 2025-01-22 | 17.40 | $17.76 | 138801 |
| 2025-01-21 | 17.37 | $17.71 | 278147 |
| 2025-01-17 | 17.33 | $17.39 | 134900 |
| 2025-01-16 | 17.33 | $17.42 | 199800 |
| 2025-01-15 | 17.32 | $17.30 | 134200 |
| 2025-01-14 | 17.32 | $17.28 | 145000 |
| 2025-01-13 | 17.32 | $17.11 | 267304 |
| 2025-01-10 | 17.34 | $16.92 | 177121 |
| 2025-01-08 | 17.38 | $17.13 | 147425 |
| 2025-01-07 | 17.40 | $17.09 | 224313 |
| 2025-01-06 | 17.42 | $17.27 | 251012 |
| 2025-01-03 | 17.42 | $17.55 | 176036 |
| 2025-01-02 | 17.39 | $17.57 | 203300 |
| 2024-12-31 | 17.36 | $17.52 | 209100 |
| 2024-12-30 | 17.34 | $17.85 | 354642 |
| 2024-12-27 | 17.27 | $17.70 | 154420 |
| 2024-12-26 | 17.22 | $17.71 | 220700 |
| 2024-12-24 | 17.16 | $17.60 | 129000 |
| 2024-12-23 | 17.11 | $17.31 | 122148 |
| 2024-12-20 | 17.09 | $17.23 | 230009 |
| 2024-12-19 | 17.07 | $16.95 | 210931 |
| 2024-12-18 | 17.07 | $16.89 | 192700 |
| 2024-12-17 | 17.08 | $17.07 | 177784 |
| 2024-12-16 | 17.07 | $17.15 | 201600 |
| 2024-12-13 | 17.06 | $17.24 | 161200 |
| 2024-12-12 | 17.03 | $17.29 | 368900 |
| 2024-12-11 | 17.00 | $17.15 | 186447 |
| 2024-12-10 | 16.97 | $17.20 | 144944 |
| 2024-12-09 | 16.95 | $17.20 | 219328 |
| 2024-12-06 | 16.92 | $16.92 | 203200 |
| 2024-12-05 | 16.92 | $16.91 | 236900 |
| 2024-12-04 | 16.91 | $17.06 | 121100 |
| 2024-12-03 | 16.89 | $17.10 | 153800 |
| 2024-12-02 | 16.87 | $17.01 | 143024 |
| 2024-11-29 | 16.85 | $17.12 | 140600 |
| 2024-11-27 | 16.82 | $16.93 | 177000 |
| 2024-11-26 | 16.80 | $16.95 | 187916 |
| 2024-11-25 | 16.79 | $16.81 | 281200 |
| 2024-11-22 | 16.78 | $16.74 | 160412 |
| 2024-11-21 | 16.78 | $16.64 | 152800 |
| 2024-11-20 | 16.80 | $16.61 | 178200 |
| 2024-11-19 | 16.81 | $16.81 | 272737 |
| 2024-11-18 | 16.81 | $16.83 | 239514 |
| 2024-11-15 | 16.80 | $16.92 | 170845 |
| 2024-11-14 | 16.79 | $16.88 | 95700 |
| 2024-11-13 | 16.78 | $16.93 | 161617 |
| 2024-11-12 | 16.76 | $16.76 | 161607 |
| 2024-11-11 | 16.76 | $16.96 | 257997 |
| 2024-11-08 | 16.74 | $17.04 | 230537 |
| 2024-11-07 | 16.71 | $16.89 | 489700 |
| 2024-11-06 | 16.70 | $16.84 | 183031 |
| 2024-11-05 | 16.68 | $16.44 | 116200 |
| 2024-11-04 | 16.71 | $16.40 | 208720 |
| 2024-11-01 | 16.74 | $16.64 | 257600 |
| 2024-10-31 | 16.74 | $16.65 | 243400 |
| 2024-10-30 | 16.75 | $16.86 | 189500 |
| 2024-10-29 | 16.73 | $16.61 | 75235 |
| 2024-10-28 | 16.74 | $16.78 | 99200 |
| 2024-10-25 | 16.73 | $16.74 | 74744 |
| 2024-10-24 | 16.73 | $16.86 | 150000 |
| 2024-10-23 | 16.71 | $16.77 | 94646 |
| 2024-10-22 | 16.71 | $16.85 | 116401 |
| 2024-10-21 | 16.70 | $16.93 | 189118 |
| 2024-10-18 | 16.68 | $16.68 | 149700 |
| 2024-10-17 | 16.69 | $16.79 | 123109 |
| 2024-10-16 | 16.69 | $16.82 | 134300 |
| 2024-10-15 | 16.69 | $16.59 | 117200 |
| 2024-10-14 | 16.71 | $16.60 | 107135 |
| 2024-10-11 | 16.73 | $16.63 | 131405 |
| 2024-10-10 | 16.75 | $16.57 | 106859 |
| 2024-10-09 | 16.78 | $16.57 | 123926 |
| 2024-10-08 | 16.81 | $16.66 | 188750 |
| 2024-10-07 | 16.83 | $16.66 | 104200 |
| 2024-10-04 | 16.85 | $16.81 | 128596 |
| 2024-10-03 | 16.85 | $16.59 | 98900 |
| 2024-10-02 | 16.88 | $16.49 | 132200 |
| 2024-10-01 | 16.93 | $16.41 | 191300 |
| 2024-09-30 | 16.98 | $16.60 | 274200 |
| 2024-09-27 | 17.02 | $17.16 | 188000 |
| 2024-09-26 | 17.00 | $17.10 | 197700 |
| 2024-09-25 | 16.99 | $17.12 | 176400 |
| 2024-09-24 | 16.97 | $17.15 | 137216 |
| 2024-09-23 | 16.95 | $17.09 | 131400 |
| 2024-09-20 | 16.93 | $16.99 | 317713 |
| 2024-09-19 | 16.92 | $17.09 | 184327 |
| 2024-09-18 | 16.90 | $16.95 | 167858 |
| 2024-09-17 | 16.88 | $16.88 | 147700 |
| 2024-09-16 | 16.87 | $17.06 | 126295 |
| 2024-09-13 | 16.84 | $17.00 | 78324 |
| 2024-09-12 | 16.81 | $16.83 | 138746 |
| 2024-09-11 | 16.80 | $16.62 | 262439 |
| 2024-09-10 | 16.79 | $16.68 | 116702 |
| 2024-09-09 | 16.78 | $16.79 | 128300 |
| 2024-09-06 | 16.75 | $16.82 | 272140 |
| 2024-09-05 | 16.72 | $17.22 | 157505 |
| 2024-09-04 | 16.63 | $17.07 | 154200 |
| 2024-09-03 | 16.55 | $17.17 | 196011 |
| 2024-08-30 | 16.46 | $17.11 | 212517 |
| 2024-08-29 | 16.37 | $16.96 | 165411 |
| 2024-08-28 | 16.29 | $16.72 | 129364 |
| 2024-08-27 | 16.23 | $16.76 | 230536 |
| 2024-08-26 | 16.18 | $16.67 | 186235 |
| 2024-08-23 | 16.13 | $16.65 | 251400 |
| 2024-08-22 | 16.08 | $16.39 | 189983 |
| 2024-08-21 | 16.06 | $16.33 | 195120 |
| 2024-08-20 | 16.05 | $16.32 | 128500 |
| 2024-08-19 | 16.03 | $16.31 | 265127 |
| 2024-08-16 | 16.02 | $16.41 | 176203 |
| 2024-08-15 | 16.00 | $16.16 | 166500 |
| 2024-08-14 | 16.01 | $15.87 | 170800 |
| 2024-08-13 | 16.05 | $15.72 | 238600 |
| 2024-08-12 | 16.11 | $15.61 | 142900 |
| 2024-08-09 | 16.18 | $15.41 | 211700 |
| 2024-08-08 | 16.28 | $15.53 | 227908 |
| 2024-08-07 | 16.37 | $15.41 | 366106 |
| 2024-08-06 | 16.47 | $15.80 | 250500 |
| 2024-08-05 | 16.55 | $15.63 | 540643 |
| 2024-08-02 | 16.64 | $16.29 | 277119 |
| 2024-08-01 | 16.67 | $16.75 | 155108 |
| 2024-07-31 | 16.66 | $16.76 | 240722 |
| 2024-07-30 | 16.65 | $16.96 | 254401 |
| 2024-07-29 | 16.61 | $16.76 | 341300 |
| 2024-07-26 | 16.59 | $16.79 | 244800 |
| 2024-07-25 | 16.57 | $16.52 | 156416 |
| 2024-07-24 | 16.57 | $16.58 | 192509 |
| 2024-07-23 | 16.57 | $16.51 | 171300 |
| 2024-07-22 | 16.57 | $16.66 | 134400 |
| 2024-07-19 | 16.56 | $16.53 | 149725 |
| 2024-07-18 | 16.56 | $16.59 | 248300 |
| 2024-07-17 | 16.56 | $16.66 | 155700 |
| 2024-07-16 | 16.54 | $16.62 | 156817 |
| 2024-07-15 | 16.53 | $16.59 | 148800 |
| 2024-07-12 | 16.52 | $16.60 | 204600 |
| 2024-07-11 | 16.51 | $16.58 | 148900 |
| 2024-07-10 | 16.50 | $16.52 | 97500 |
| 2024-07-09 | 16.50 | $16.43 | 160600 |
| 2024-07-08 | 16.51 | $16.61 | 163300 |
| 2024-07-05 | 16.50 | $16.54 | 148900 |
| 2024-07-03 | 16.50 | $16.61 | 123435 |
| 2024-07-02 | 16.49 | $16.52 | 227900 |
| 2024-07-01 | 16.49 | $16.32 | 242886 |
| 2024-06-28 | 16.52 | $16.31 | 268607 |
| 2024-06-27 | 16.54 | $16.70 | 232500 |
| 2024-06-26 | 16.53 | $16.60 | 197116 |
| 2024-06-25 | 16.53 | $16.68 | 269400 |
| 2024-06-24 | 16.52 | $16.51 | 190423 |
| 2024-06-21 | 16.51 | $16.36 | 283500 |
| 2024-06-20 | 16.53 | $16.39 | 248400 |
| 2024-06-18 | 16.54 | $16.36 | 279200 |
| 2024-06-17 | 16.55 | $16.44 | 139900 |
| 2024-06-14 | 16.55 | $16.34 | 222300 |
| 2024-06-13 | 16.56 | $16.36 | 256200 |
| 2024-06-12 | 16.57 | $16.58 | 138556 |
| 2024-06-11 | 16.57 | $16.61 | 172149 |
| 2024-06-10 | 16.55 | $16.67 | 190514 |
| 2024-06-07 | 16.53 | $16.64 | 432300 |
| 2024-06-06 | 16.52 | $16.75 | 122720 |
| 2024-06-05 | 16.49 | $16.81 | 206042 |
| 2024-06-04 | 16.46 | $16.82 | 155611 |
| 2024-06-03 | 16.42 | $16.87 | 251700 |
| 2024-05-31 | 16.38 | $16.79 | 259335 |
| 2024-05-30 | 16.35 | $16.56 | 179500 |
| 2024-05-29 | 16.34 | $16.50 | 365043 |
| 2024-05-28 | 16.33 | $16.08 | 263508 |
| 2024-05-24 | 16.37 | $16.17 | 219700 |
| 2024-05-23 | 16.40 | $16.03 | 411600 |
| 2024-05-22 | 16.45 | $15.91 | 692000 |
| 2024-05-21 | 16.51 | $16.24 | 374034 |
| 2024-05-20 | 16.53 | $16.40 | 239027 |
| 2024-05-17 | 16.54 | $16.43 | 233530 |
| 2024-05-16 | 16.55 | $16.31 | 280936 |
| 2024-05-15 | 16.56 | $16.50 | 420810 |
| 2024-05-14 | 16.55 | $16.58 | 283600 |
| 2024-05-13 | 16.53 | $16.46 | 254200 |
| 2024-05-10 | 16.52 | $16.68 | 186633 |
| 2024-05-09 | 16.48 | $16.62 | 372612 |
| 2024-05-08 | 16.44 | $16.55 | 323200 |
| 2024-05-07 | 16.40 | $16.55 | 480639 |
| 2024-05-06 | 16.36 | $16.80 | 337512 |
| 2024-05-03 | 16.30 | $16.61 | 271500 |
| 2024-05-02 | 16.24 | $16.71 | 434647 |
| 2024-05-01 | 16.17 | $16.86 | 311100 |
| 2024-04-30 | 16.08 | $16.63 | 361549 |
| 2024-04-29 | 16.01 | $16.53 | 272936 |
| 2024-04-26 | 15.94 | $16.47 | 451200 |
| 2024-04-25 | 15.88 | $16.34 | 930700 |
| 2024-04-24 | 15.82 | $16.32 | 222232 |
| 2024-04-23 | 15.76 | $16.23 | 374610 |
| 2024-04-22 | 15.71 | $16.05 | 336455 |
| 2024-04-19 | 15.68 | $15.76 | 232141 |
| 2024-04-18 | 15.67 | $15.67 | 188400 |
| 2024-04-17 | 15.68 | $15.65 | 208403 |
| 2024-04-16 | 15.68 | $15.62 | 320900 |
| 2024-04-15 | 15.69 | $15.58 | 283950 |
| 2024-04-12 | 15.71 | $15.71 | 493210 |
| 2024-04-11 | 15.71 | $15.76 | 192411 |
| 2024-04-10 | 15.71 | $15.74 | 289400 |
| 2024-04-09 | 15.71 | $15.67 | 175945 |
| 2024-04-08 | 15.72 | $15.66 | 280146 |
| 2024-04-05 | 15.73 | $15.72 | 205218 |
| 2024-04-04 | 15.73 | $15.55 | 273200 |
| 2024-04-03 | 15.75 | $15.73 | 233094 |
| 2024-04-02 | 15.75 | $15.58 | 213827 |
| 2024-04-01 | 15.77 | $15.54 | 355113 |
| 2024-03-28 | 15.80 | $15.68 | 319900 |
| 2024-03-27 | 15.80 | $15.68 | 344500 |
| 2024-03-26 | 15.81 | $16.01 | 540592 |
| 2024-03-25 | 15.79 | $15.85 | 429500 |
| 2024-03-22 | 15.78 | $15.85 | 279700 |
| 2024-03-21 | 15.76 | $15.88 | 318200 |
| 2024-03-20 | 15.75 | $15.78 | 178209 |
| 2024-03-19 | 15.74 | $15.75 | 194908 |
| 2024-03-18 | 15.73 | $15.76 | 344200 |
| 2024-03-15 | 15.71 | $15.77 | 392042 |
| 2024-03-14 | 15.70 | $15.69 | 426770 |
| 2024-03-13 | 15.69 | $15.92 | 254645 |
| 2024-03-12 | 15.65 | $15.91 | 320200 |
| 2024-03-11 | 15.61 | $15.82 | 347686 |
| 2024-03-08 | 15.57 | $15.78 | 334939 |
| 2024-03-07 | 15.54 | $15.58 | 297300 |
| 2024-03-06 | 15.52 | $15.68 | 566733 |
| 2024-03-05 | 15.48 | $15.71 | 267300 |
| 2024-03-04 | 15.44 | $15.74 | 426910 |
| 2024-03-01 | 15.40 | $15.70 | 169024 |
| 2024-02-29 | 15.35 | $15.71 | 281800 |
| 2024-02-28 | 15.30 | $15.55 | 251323 |
| 2024-02-27 | 15.27 | $15.55 | 238200 |
| 2024-02-26 | 15.24 | $15.49 | 228814 |
| 2024-02-23 | 15.22 | $15.48 | 350032 |
| 2024-02-22 | 15.19 | $15.56 | 215700 |
| 2024-02-21 | 15.16 | $15.30 | 166948 |
| 2024-02-20 | 15.15 | $15.22 | 159146 |
| 2024-02-16 | 15.15 | $15.34 | 159900 |
| 2024-02-15 | 15.14 | $15.34 | 185123 |
| 2024-02-14 | 15.12 | $15.03 | 149000 |
| 2024-02-13 | 15.14 | $14.93 | 251914 |
| 2024-02-12 | 15.17 | $15.17 | 151438 |
| 2024-02-09 | 15.17 | $14.97 | 152543 |
| 2024-02-08 | 15.20 | $14.93 | 189700 |
| 2024-02-07 | 15.23 | $14.93 | 205322 |
| 2024-02-06 | 15.26 | $14.94 | 144431 |
| 2024-02-05 | 15.30 | $15.03 | 232536 |
| 2024-02-02 | 15.33 | $15.04 | 210914 |
| 2024-02-01 | 15.36 | $15.21 | 335831 |
| 2024-01-31 | 15.38 | $15.19 | 433900 |
| 2024-01-30 | 15.39 | $15.69 | 231316 |
| 2024-01-29 | 15.35 | $15.55 | 206800 |
| 2024-01-26 | 15.33 | $15.52 | 173300 |
| 2024-01-25 | 15.31 | $15.51 | 249500 |
| 2024-01-24 | 15.29 | $15.31 | 190000 |
| 2024-01-23 | 15.29 | $15.33 | 129443 |
| 2024-01-22 | 15.29 | $15.32 | 132914 |
| 2024-01-19 | 15.29 | $15.24 | 94700 |
| 2024-01-18 | 15.30 | $15.22 | 218501 |
| 2024-01-17 | 15.32 | $15.07 | 132630 |
| 2024-01-16 | 15.35 | $15.10 | 184438 |
| 2024-01-12 | 15.38 | $15.31 | 204719 |
| 2024-01-11 | 15.38 | $15.37 | 182300 |
| 2024-01-10 | 15.39 | $15.52 | 154822 |
| 2024-01-09 | 15.38 | $15.49 | 235500 |
| 2024-01-08 | 15.37 | $15.55 | 337500 |
| 2024-01-05 | 15.35 | $15.43 | 257300 |
| 2024-01-04 | 15.34 | $15.26 | 221301 |
| 2024-01-03 | 15.35 | $15.01 | 293125 |
| 2024-01-02 | 15.39 | $15.13 | 323140 |
| 2023-12-29 | 15.41 | $15.07 | 366100 |
| 2023-12-28 | 15.44 | $15.26 | 261601 |
| 2023-12-27 | 15.45 | $15.59 | 304800 |
| 2023-12-26 | 15.43 | $15.55 | 308639 |
| 2023-12-22 | 15.40 | $15.41 | 243300 |
| 2023-12-21 | 15.39 | $15.48 | 283034 |
| 2023-12-20 | 15.37 | $15.55 | 253500 |
| 2023-12-19 | 15.35 | $15.73 | 442600 |
| 2023-12-18 | 15.30 | $15.57 | 389602 |
| 2023-12-15 | 15.27 | $15.44 | 1.2M |
| 2023-12-14 | 15.24 | $15.27 | 556262 |
| 2023-12-13 | 15.24 | $15.46 | 331140 |
| 2023-12-12 | 15.21 | $15.31 | 425700 |
| 2023-12-11 | 15.20 | $15.26 | 324500 |
| 2023-12-08 | 15.19 | $15.48 | 156800 |
| 2023-12-07 | 15.16 | $15.34 | 194900 |
| 2023-12-06 | 15.14 | $15.04 | 140500 |
| 2023-12-05 | 15.15 | $15.21 | 119200 |
| 2023-12-04 | 15.15 | $15.22 | 160100 |
| 2023-12-01 | 15.15 | $15.25 | 186605 |
| 2023-11-30 | 15.15 | $15.14 | 215900 |
| 2023-11-29 | 15.16 | $15.00 | 184226 |
| 2023-11-28 | 15.18 | $15.02 | 126600 |
| 2023-11-27 | 15.21 | $15.15 | 168906 |
| 2023-11-24 | 15.21 | $15.20 | 94000 |
| 2023-11-22 | 15.22 | $15.10 | 137700 |
| 2023-11-21 | 15.22 | $15.14 | 150627 |
| 2023-11-20 | 15.23 | $15.12 | 194606 |
| 2023-11-17 | 15.23 | $15.10 | 205009 |
| 2023-11-16 | 15.24 | $15.06 | 135000 |
| 2023-11-15 | 15.25 | $15.23 | 176000 |
| 2023-11-14 | 15.24 | $15.25 | 151101 |
| 2023-11-13 | 15.24 | $15.14 | 132213 |
| 2023-11-10 | 15.24 | $15.31 | 195700 |
| 2023-11-09 | 15.23 | $15.22 | 180316 |
| 2023-11-08 | 15.23 | $15.25 | 204300 |
| 2023-11-07 | 15.22 | $15.31 | 455900 |
| 2023-11-06 | 15.21 | $15.72 | 182330 |
| 2023-11-03 | 15.16 | $15.67 | 145600 |
| 2023-11-02 | 15.10 | $15.51 | 386009 |
| 2023-11-01 | 15.06 | $15.44 | 301422 |
| 2023-10-31 | 15.03 | $15.14 | 254004 |
| 2023-10-30 | 15.02 | $15.09 | 226108 |
| 2023-10-27 | 15.01 | $14.69 | 191832 |
| 2023-10-26 | 15.05 | $14.74 | 109225 |
| 2023-10-25 | 15.09 | $14.68 | 122503 |
| 2023-10-24 | 15.13 | $14.85 | 230900 |
| 2023-10-23 | 15.17 | $14.79 | 197637 |
| 2023-10-20 | 15.22 | $15.06 | 136082 |
| 2023-10-19 | 15.24 | $15.25 | 180515 |
| 2023-10-18 | 15.26 | $15.35 | 284934 |
| 2023-10-17 | 15.27 | $15.39 | 215000 |
| 2023-10-16 | 15.28 | $15.61 | 204000 |
| 2023-10-13 | 15.27 | $15.20 | 107419 |
| 2023-10-12 | 15.31 | $15.23 | 192233 |
| 2023-10-11 | 15.35 | $15.19 | 143033 |
| 2023-10-10 | 15.39 | $15.09 | 154707 |
| 2023-10-09 | 15.45 | $15.05 | 201723 |
| 2023-10-06 | 15.52 | $14.94 | 115003 |
| 2023-10-05 | 15.60 | $14.84 | 119000 |
| 2023-10-04 | 15.70 | $14.91 | 230000 |
| 2023-10-03 | 15.79 | $14.93 | 351349 |
| 2023-10-02 | 15.89 | $15.04 | 440166 |
| 2023-09-29 | 15.98 | $15.31 | 430000 |
| 2023-09-28 | 16.04 | $15.59 | 336929 |
| 2023-09-27 | 16.08 | $15.75 | 524600 |
| 2023-09-26 | 16.11 | $16.10 | 482435 |
| 2023-09-25 | 16.10 | $15.94 | 410800 |
| 2023-09-22 | 16.10 | $16.27 | 268143 |
| 2023-09-21 | 16.07 | $16.09 | 382904 |
| 2023-09-20 | 16.05 | $16.40 | 523837 |
| 2023-09-19 | 15.99 | $16.71 | 558124 |
| 2023-09-18 | 15.90 | $16.36 | 333715 |
| 2023-09-15 | 15.84 | $16.13 | 340808 |
| 2023-09-14 | 15.80 | $16.06 | 262700 |
| 2023-09-13 | 15.76 | $15.94 | 243100 |
| 2023-09-12 | 15.72 | $15.80 | 210335 |
| 2023-09-11 | 15.70 | $16.02 | 361500 |
| 2023-09-08 | 15.65 | $15.95 | 193039 |
| 2023-09-07 | 15.61 | $15.83 | 233455 |
| 2023-09-06 | 15.58 | $15.65 | 193700 |
| 2023-09-05 | 15.56 | $15.71 | 241342 |
| 2023-09-01 | 15.53 | $15.91 | 192242 |
| 2023-08-31 | 15.48 | $15.75 | 210300 |
| 2023-08-30 | 15.43 | $15.84 | 176100 |
| 2023-08-29 | 15.38 | $15.75 | 144430 |
| 2023-08-28 | 15.32 | $15.59 | 195500 |
| 2023-08-25 | 15.28 | $15.54 | 302800 |
| 2023-08-24 | 15.24 | $15.38 | 145215 |
| 2023-08-23 | 15.21 | $15.39 | 192423 |
| 2023-08-22 | 15.18 | $15.21 | 349602 |
| 2023-08-21 | 15.16 | $15.61 | 236115 |
| 2023-08-18 | 15.10 | $15.40 | 270809 |
| 2023-08-17 | 15.04 | $15.13 | 141213 |
| 2023-08-16 | 15.02 | $15.17 | 219241 |
| 2023-08-15 | 14.98 | $15.10 | 175419 |
| 2023-08-14 | 14.94 | $15.44 | 194800 |
| 2023-08-11 | 14.87 | $15.31 | 174300 |
| 2023-08-10 | 14.81 | $15.39 | 401414 |
| 2023-08-09 | 14.73 | $15.29 | 379918 |
| 2023-08-08 | 14.65 | $14.98 | 147100 |
| 2023-08-07 | 14.60 | $14.91 | 127428 |
| 2023-08-04 | 14.55 | $14.79 | 211307 |
| 2023-08-03 | 14.50 | $14.69 | 173700 |
| 2023-08-02 | 14.46 | $14.90 | 231100 |
| 2023-08-01 | 14.39 | $14.90 | 165741 |
| 2023-07-31 | 14.32 | $14.72 | 253200 |
| 2023-07-28 | 14.26 | $14.69 | 113501 |
| 2023-07-27 | 14.19 | $14.49 | 156003 |
| 2023-07-26 | 14.15 | $14.61 | 146035 |
| 2023-07-25 | 14.08 | $14.26 | 204712 |
| 2023-07-24 | 14.04 | $14.39 | 164718 |
| 2023-07-21 | 13.99 | $14.22 | 171600 |
| 2023-07-20 | 13.95 | $14.17 | 115439 |
| 2023-07-19 | 13.91 | $14.39 | 164902 |
| 2023-07-18 | 13.84 | $14.37 | 192700 |
| 2023-07-17 | 13.78 | $14.12 | 124900 |
| 2023-07-14 | 13.73 | $14.05 | 142500 |
| 2023-07-13 | 13.69 | $13.99 | 146800 |
| 2023-07-12 | 13.65 | $14.01 | 200100 |
| 2023-07-11 | 13.60 | $13.97 | 121143 |
| 2023-07-10 | 13.56 | $13.80 | 113335 |
| 2023-07-07 | 13.52 | $13.73 | 117300 |
| 2023-07-06 | 13.50 | $13.56 | 117906 |
| 2023-07-05 | 13.48 | $13.60 | 146627 |
| 2023-07-03 | 13.46 | $13.50 | 83400 |
| 2023-06-30 | 13.44 | $13.51 | 142800 |
| 2023-06-29 | 13.41 | $13.43 | 147400 |
| 2023-06-28 | 13.39 | $13.73 | 209649 |
| 2023-06-27 | 13.34 | $13.62 | 178719 |
| 2023-06-26 | 13.28 | $13.45 | 143600 |
| 2023-06-23 | 13.24 | $13.30 | 219500 |
| 2023-06-22 | 13.21 | $13.53 | 203018 |
| 2023-06-21 | 13.15 | $13.47 | 186351 |
| 2023-06-20 | 13.09 | $13.40 | 211607 |
| 2023-06-16 | 13.04 | $13.37 | 559200 |
| 2023-06-15 | 12.98 | $13.58 | 271300 |
| 2023-06-14 | 12.90 | $13.38 | 208438 |
| 2023-06-13 | 12.83 | $13.42 | 147900 |
| 2023-06-12 | 12.75 | $13.39 | 265300 |
| 2023-06-09 | 12.66 | $13.07 | 102647 |
| 2023-06-08 | 12.61 | $13.13 | 232343 |
| 2023-06-07 | 12.54 | $13.18 | 180103 |
| 2023-06-06 | 12.46 | $12.90 | 158523 |
| 2023-06-05 | 12.40 | $12.69 | 86683 |
| 2023-06-02 | 12.36 | $12.60 | 128411 |
| 2023-06-01 | 12.31 | $12.53 | 123712 |
| 2023-05-31 | 12.27 | $12.29 | 92417 |
| 2023-05-30 | 12.24 | $12.39 | 88543 |
| 2023-05-26 | 12.20 | $12.39 | 151009 |
| 2023-05-25 | 12.16 | $12.20 | 205748 |
| 2023-05-24 | 12.13 | $12.23 | 292638 |
| 2023-05-23 | 12.10 | $12.57 | 144624 |
| 2023-05-22 | 12.03 | $12.46 | 106245 |
| 2023-05-19 | 11.97 | $12.54 | 172330 |
| 2023-05-18 | 11.89 | $12.39 | 183225 |
| 2023-05-17 | 11.83 | $12.39 | 117048 |
| 2023-05-16 | 11.76 | $12.20 | 68801 |
| 2023-05-15 | 11.71 | $12.23 | 164735 |
| 2023-05-12 | 11.65 | $12.27 | 214000 |
| 2023-05-11 | 11.60 | $12.19 | 219012 |
| 2023-05-10 | 11.54 | $11.97 | 508728 |
| 2023-05-09 | 11.51 | $11.34 | 256437 |
| 2023-05-08 | 11.54 | $11.46 | 154639 |
| 2023-05-05 | 11.56 | $11.36 | 99906 |
| 2023-05-04 | 11.59 | $11.14 | 180800 |
| 2023-05-03 | 11.64 | $11.36 | 177333 |
| 2023-05-02 | 11.68 | $11.34 | 200741 |
| 2023-05-01 | 11.72 | $11.77 | 332200 |
| 2023-04-28 | 11.72 | $11.71 | 236434 |
| 2023-04-27 | 11.73 | $11.44 | 375800 |
| 2023-04-26 | 11.76 | $11.43 | 268313 |
| 2023-04-25 | 11.80 | $11.53 | 190207 |
| 2023-04-24 | 11.83 | $11.76 | 133300 |
| 2023-04-21 | 11.85 | $11.69 | 120047 |
| 2023-04-20 | 11.87 | $11.72 | 116200 |
| 2023-04-19 | 11.89 | $11.87 | 117200 |
| 2023-04-18 | 11.89 | $11.71 | 187785 |
| 2023-04-17 | 11.91 | $12.08 | 190505 |
| 2023-04-14 | 11.90 | $12.06 | 116500 |
| 2023-04-13 | 11.88 | $12.07 | 175940 |
| 2023-04-12 | 11.87 | $11.86 | 164700 |
| 2023-04-11 | 11.88 | $11.70 | 253500 |
| 2023-04-10 | 11.91 | $11.63 | 134544 |
| 2023-04-06 | 11.94 | $11.75 | 76900 |
| 2023-04-05 | 11.97 | $11.70 | 115500 |
| 2023-04-04 | 12.01 | $11.84 | 138800 |
| 2023-04-03 | 12.04 | $11.92 | 153500 |
| 2023-03-31 | 12.07 | $11.92 | 151070 |
| 2023-03-30 | 12.11 | $11.82 | 189500 |
| 2023-03-29 | 12.17 | $12.16 | 186400 |
| 2023-03-28 | 12.19 | $12.07 | 192818 |
| 2023-03-27 | 12.24 | $12.19 | 148100 |
| 2023-03-24 | 12.27 | $12.07 | 121704 |
| 2023-03-23 | 12.32 | $11.90 | 126100 |
| 2023-03-22 | 12.39 | $11.94 | 153300 |
| 2023-03-21 | 12.46 | $12.13 | 143613 |
| 2023-03-20 | 12.52 | $11.82 | 232000 |
| 2023-03-17 | 12.61 | $12.01 | 536725 |
| 2023-03-16 | 12.69 | $12.15 | 232800 |
| 2023-03-15 | 12.76 | $12.08 | 284231 |
| 2023-03-14 | 12.84 | $12.14 | 213702 |
| 2023-03-13 | 12.92 | $12.03 | 251423 |
| 2023-03-10 | 13.02 | $12.19 | 339932 |
| 2023-03-09 | 13.10 | $12.69 | 131713 |
| 2023-03-08 | 13.13 | $13.18 | 120527 |
| 2023-03-07 | 13.12 | $13.19 | 187737 |
| 2023-03-06 | 13.11 | $13.41 | 196700 |
| 2023-03-03 | 13.08 | $13.58 | 170905 |
| 2023-03-02 | 13.03 | $13.23 | 224219 |
| 2023-03-01 | 13.01 | $13.13 | 237242 |
| 2023-02-28 | 13.01 | $12.96 | 116200 |
| 2023-02-27 | 13.02 | $13.03 | 112471 |
| 2023-02-24 | 13.03 | $13.05 | 112400 |
| 2023-02-23 | 13.04 | $13.14 | 196900 |
| 2023-02-22 | 13.04 | $12.75 | 100800 |
| 2023-02-21 | 13.08 | $12.86 | 101903 |
| 2023-02-17 | 13.10 | $13.07 | 126937 |
| 2023-02-16 | 13.11 | $12.96 | 136000 |
| 2023-02-15 | 13.13 | $12.98 | 66345 |
| 2023-02-14 | 13.15 | $12.97 | 163900 |
| 2023-02-13 | 13.17 | $13.02 | 104414 |
| 2023-02-10 | 13.18 | $12.99 | 109100 |
| 2023-02-09 | 13.20 | $12.87 | 124100 |
| 2023-02-08 | 13.24 | $13.02 | 96411 |
| 2023-02-07 | 13.25 | $13.22 | 172000 |
| 2023-02-06 | 13.25 | $13.22 | 118200 |
| 2023-02-03 | 13.24 | $13.34 | 161000 |
| 2023-02-02 | 13.21 | $13.34 | 126445 |
| 2023-02-01 | 13.18 | $13.45 | 115600 |
| 2023-01-31 | 13.13 | $13.36 | 84000 |
| 2023-01-30 | 13.09 | $13.35 | 311939 |
| 2023-01-27 | 13.04 | $13.54 | 274400 |
| 2023-01-26 | 12.96 | $13.21 | 210200 |
| 2023-01-25 | 12.91 | $13.05 | 119900 |
| 2023-01-24 | 12.88 | $12.94 | 105800 |
| 2023-01-23 | 12.85 | $13.05 | 143952 |
| 2023-01-20 | 12.81 | $13.05 | 94645 |
| 2023-01-19 | 12.77 | $13.01 | 126500 |
| 2023-01-18 | 12.72 | $13.23 | 164200 |
| 2023-01-17 | 12.66 | $13.40 | 174013 |
| 2023-01-13 | 12.58 | $13.30 | 167528 |
| 2023-01-12 | 12.50 | $13.22 | 168441 |
| 2023-01-11 | 12.43 | $12.92 | 158348 |
| 2023-01-10 | 12.39 | $12.69 | 158617 |
| 2023-01-09 | 12.38 | $12.57 | 141804 |
| 2023-01-06 | 12.37 | $12.37 | 153822 |
| 2023-01-05 | 12.39 | $12.21 | 125054 |
| 2023-01-04 | 12.43 | $12.43 | 246736 |
| 2023-01-03 | 12.45 | $12.09 | 175700 |
| 2022-12-30 | 12.50 | $11.90 | 669202 |
| 2022-12-29 | 12.59 | $12.00 | 290524 |
| 2022-12-28 | 12.67 | $12.26 | 285500 |
| 2022-12-27 | 12.73 | $12.38 | 235800 |
| 2022-12-23 | 12.78 | $12.54 | 318741 |
| 2022-12-22 | 12.83 | $12.43 | 177200 |
| 2022-12-21 | 12.88 | $12.50 | 186500 |
| 2022-12-20 | 12.94 | $12.58 | 300100 |
| 2022-12-19 | 13.00 | $12.52 | 204224 |
| 2022-12-16 | 13.06 | $12.69 | 198335 |
| 2022-12-15 | 13.11 | $12.99 | 204800 |
| 2022-12-14 | 13.14 | $13.02 | 174400 |
| 2022-12-13 | 13.17 | $13.00 | 245803 |
| 2022-12-12 | 13.20 | $12.68 | 408333 |
| 2022-12-09 | 13.27 | $13.02 | 133600 |
| 2022-12-08 | 13.30 | $12.96 | 129000 |
| 2022-12-07 | 13.34 | $12.96 | 125508 |
| 2022-12-06 | 13.38 | $13.00 | 163400 |
| 2022-12-05 | 13.42 | $13.21 | 129438 |
| 2022-12-02 | 13.43 | $13.27 | 109946 |
| 2022-12-01 | 13.43 | $13.34 | 109002 |
| 2022-11-30 | 13.43 | $13.52 | 136576 |
| 2022-11-29 | 13.40 | $13.36 | 107422 |
| 2022-11-28 | 13.38 | $13.31 | 346400 |
| 2022-11-25 | 13.37 | $13.60 | 48623 |
| 2022-11-23 | 13.32 | $13.45 | 159700 |
| 2022-11-22 | 13.28 | $13.62 | 201100 |
| 2022-11-21 | 13.22 | $13.51 | 121300 |
| 2022-11-18 | 13.16 | $13.47 | 136503 |
| 2022-11-17 | 13.10 | $13.57 | 128200 |
| 2022-11-16 | 13.02 | $13.50 | 164530 |
| 2022-11-15 | 12.95 | $13.78 | 309300 |
| 2022-11-14 | 12.83 | $13.59 | 154817 |
| 2022-11-11 | 12.73 | $13.66 | 399724 |
| 2022-11-10 | 12.62 | $13.18 | 291614 |
| 2022-11-09 | 12.55 | $12.70 | 232800 |
| 2022-11-08 | 12.52 | $12.83 | 122708 |
| 2022-11-07 | 12.47 | $12.97 | 173600 |
| 2022-11-04 | 12.40 | $12.72 | 191432 |
| 2022-11-03 | 12.35 | $12.54 | 162800 |
| 2022-11-02 | 12.32 | $12.52 | 143200 |
| 2022-11-01 | 12.29 | $12.66 | 112100 |
| 2022-10-31 | 12.24 | $12.60 | 227300 |
| 2022-10-28 | 12.20 | $12.69 | 274044 |
| 2022-10-27 | 12.15 | $12.41 | 142922 |
| 2022-10-26 | 12.12 | $12.42 | 238916 |
| 2022-10-25 | 12.09 | $12.20 | 423400 |
| 2022-10-24 | 12.09 | $12.05 | 281400 |
| 2022-10-21 | 12.11 | $11.95 | 184600 |
| 2022-10-20 | 12.14 | $12.10 | 138100 |
| 2022-10-19 | 12.16 | $12.03 | 204048 |
| 2022-10-18 | 12.20 | $12.30 | 367500 |
| 2022-10-17 | 12.22 | $12.19 | 153038 |
| 2022-10-14 | 12.27 | $12.13 | 159079 |
| 2022-10-13 | 12.33 | $12.27 | 495847 |
| 2022-10-12 | 12.39 | $11.92 | 168400 |
| 2022-10-11 | 12.50 | $11.77 | 212433 |
| 2022-10-10 | 12.63 | $11.65 | 160900 |
| 2022-10-07 | 12.78 | $11.96 | 158442 |
| 2022-10-06 | 12.93 | $12.17 | 94600 |
| 2022-10-05 | 13.06 | $12.38 | 139058 |
| 2022-10-04 | 13.18 | $12.58 | 144500 |
| 2022-10-03 | 13.30 | $12.05 | 275500 |
| 2022-09-30 | 13.47 | $12.00 | 159716 |
| 2022-09-29 | 13.67 | $12.14 | 233034 |
| 2022-09-28 | 13.86 | $12.99 | 185100 |
| 2022-09-27 | 13.98 | $12.86 | 279500 |
| 2022-09-26 | 14.12 | $12.63 | 409900 |
| 2022-09-23 | 14.29 | $13.23 | 251000 |
| 2022-09-22 | 14.42 | $13.85 | 108324 |
| 2022-09-21 | 14.49 | $14.13 | 71106 |
| 2022-09-20 | 14.54 | $14.20 | 54200 |
| 2022-09-19 | 14.58 | $14.41 | 61647 |
| 2022-09-16 | 14.61 | $14.35 | 464000 |
| 2022-09-15 | 14.64 | $14.51 | 71130 |
| 2022-09-14 | 14.66 | $14.45 | 90700 |
| 2022-09-13 | 14.68 | $14.50 | 90700 |
| 2022-09-12 | 14.71 | $14.69 | 136849 |
| 2022-09-09 | 14.72 | $14.77 | 86618 |
| 2022-09-08 | 14.72 | $14.67 | 76641 |
| 2022-09-07 | 14.72 | $14.64 | 73409 |
| 2022-09-06 | 14.74 | $14.53 | 82900 |
| 2022-09-02 | 14.76 | $14.54 | 87000 |
| 2022-09-01 | 14.78 | $14.54 | 76383 |
| 2022-08-31 | 14.80 | $14.73 | 71424 |
| 2022-08-30 | 14.80 | $14.67 | 93709 |
| 2022-08-29 | 14.81 | $14.81 | 98241 |
| 2022-08-26 | 14.80 | $14.88 | 91500 |
| 2022-08-25 | 14.78 | $14.97 | 76222 |
| 2022-08-24 | 14.75 | $14.94 | 158000 |
| 2022-08-23 | 14.72 | $14.75 | 97809 |
| 2022-08-22 | 14.71 | $14.64 | 88700 |
| 2022-08-19 | 14.70 | $14.76 | 78739 |
| 2022-08-18 | 14.68 | $14.88 | 46851 |
| 2022-08-17 | 14.64 | $14.77 | 99400 |
| 2022-08-16 | 14.61 | $15.01 | 195149 |
| 2022-08-15 | 14.55 | $14.93 | 164700 |
| 2022-08-12 | 14.50 | $14.91 | 108200 |
| 2022-08-11 | 14.44 | $14.79 | 113014 |
| 2022-08-10 | 14.40 | $14.62 | 126604 |
| 2022-08-09 | 14.36 | $14.42 | 67100 |
| 2022-08-08 | 14.34 | $14.62 | 101046 |
| 2022-08-05 | 14.30 | $14.60 | 138911 |
| 2022-08-04 | 14.26 | $14.42 | 147725 |
| 2022-08-03 | 14.24 | $14.58 | 212742 |
| 2022-08-02 | 14.20 | $14.50 | 132500 |
| 2022-08-01 | 14.16 | $14.51 | 119483 |
| 2022-07-29 | 14.12 | $14.47 | 124942 |
| 2022-07-28 | 14.07 | $14.32 | 126501 |
| 2022-07-27 | 14.04 | $14.12 | 114511 |
| 2022-07-26 | 14.03 | $13.88 | 90732 |
| 2022-07-25 | 14.04 | $13.77 | 207967 |
| 2022-07-22 | 14.06 | $14.25 | 159746 |
| 2022-07-21 | 14.04 | $14.20 | 132500 |
| 2022-07-20 | 14.01 | $14.16 | 161100 |
| 2022-07-19 | 13.99 | $14.29 | 88303 |
| 2022-07-18 | 13.95 | $14.06 | 112200 |
| 2022-07-15 | 13.93 | $13.94 | 83500 |
| 2022-07-14 | 13.92 | $13.85 | 101600 |
| 2022-07-13 | 13.92 | $14.03 | 92800 |
| 2022-07-12 | 13.91 | $14.07 | 63900 |
| 2022-07-11 | 13.89 | $14.01 | 127600 |
| 2022-07-08 | 13.88 | $14.23 | 61803 |
| 2022-07-07 | 13.85 | $14.10 | 169223 |
| 2022-07-06 | 13.83 | $13.93 | 217449 |
| 2022-07-05 | 13.83 | $13.88 | 132506 |
| 2022-07-01 | 13.85 | $13.89 | 116000 |
| 2022-06-30 | 13.86 | $13.61 | 154835 |
| 2022-06-29 | 13.91 | $13.64 | 175200 |
| 2022-06-28 | 13.96 | $14.03 | 353300 |
| 2022-06-27 | 13.97 | $14.00 | 162500 |
| 2022-06-24 | 13.99 | $13.77 | 147669 |
| 2022-06-23 | 14.04 | $13.56 | 191039 |
| 2022-06-22 | 14.11 | $13.71 | 141600 |
| 2022-06-21 | 14.16 | $13.69 | 230808 |
| 2022-06-17 | 14.22 | $13.60 | 945200 |
| 2022-06-16 | 14.29 | $13.54 | 323000 |
| 2022-06-15 | 14.37 | $14.05 | 318200 |
| 2022-06-14 | 14.41 | $13.99 | 476600 |
| 2022-06-13 | 14.46 | $13.78 | 479624 |
| 2022-06-10 | 14.54 | $14.46 | 215509 |
| 2022-06-09 | 14.55 | $14.34 | 154700 |
| 2022-06-08 | 14.58 | $14.56 | 96646 |
| 2022-06-07 | 14.59 | $14.67 | 122500 |
| 2022-06-06 | 14.59 | $14.64 | 125200 |
| 2022-06-03 | 14.60 | $14.70 | 108800 |
| 2022-06-02 | 14.61 | $14.71 | 81600 |
| 2022-06-01 | 14.63 | $14.65 | 80500 |
| 2022-05-31 | 14.65 | $14.61 | 126500 |
| 2022-05-27 | 14.68 | $14.70 | 83622 |
| 2022-05-26 | 14.70 | $14.53 | 144249 |
| 2022-05-25 | 14.75 | $14.28 | 270104 |
| 2022-05-24 | 14.82 | $14.12 | 183940 |
| 2022-05-23 | 14.92 | $14.20 | 298000 |
| 2022-05-20 | 15.02 | $14.03 | 441937 |
| 2022-05-19 | 15.14 | $14.49 | 309500 |
| 2022-05-18 | 15.23 | $14.60 | 280700 |
| 2022-05-17 | 15.31 | $15.17 | 228015 |
| 2022-05-16 | 15.35 | $15.09 | 146912 |
| 2022-05-13 | 15.39 | $14.96 | 196300 |
| 2022-05-12 | 15.46 | $14.93 | 226300 |
| 2022-05-11 | 15.53 | $15.15 | 144200 |
| 2022-05-10 | 15.59 | $15.27 | 162900 |
| 2022-05-09 | 15.64 | $15.21 | 310740 |
| 2022-05-06 | 15.69 | $15.57 | 124616 |
| 2022-05-05 | 15.72 | $15.44 | 181000 |
| 2022-05-04 | 15.76 | $15.73 | 119546 |
| 2022-05-03 | 15.77 | $15.58 | 105457 |
| 2022-05-02 | 15.80 | $15.24 | 243900 |
| 2022-04-29 | 15.86 | $15.38 | 229700 |
| 2022-04-28 | 15.91 | $15.66 | 197812 |
| 2022-04-27 | 15.93 | $15.73 | 173506 |
| 2022-04-26 | 15.95 | $15.52 | 172800 |
| 2022-04-25 | 15.99 | $15.91 | 284932 |
| 2022-04-22 | 15.99 | $15.90 | 174300 |
| 2022-04-21 | 16.00 | $16.00 | 187742 |
| 2022-04-20 | 15.99 | $16.22 | 173814 |
| 2022-04-19 | 15.96 | $16.17 | 105100 |
| 2022-04-18 | 15.93 | $16.11 | 163326 |
| 2022-04-14 | 15.91 | $16.12 | 160920 |
| 2022-04-13 | 15.88 | $16.09 | 148700 |
| 2022-04-12 | 15.86 | $15.84 | 162700 |
| 2022-04-11 | 15.86 | $16.05 | 115400 |
| 2022-04-08 | 15.84 | $16.10 | 127100 |
| 2022-04-07 | 15.81 | $15.93 | 137100 |
| 2022-04-06 | 15.79 | $15.84 | 388900 |
| 2022-04-05 | 15.79 | $15.89 | 292210 |
| 2022-04-04 | 15.78 | $15.71 | 139000 |
| 2022-04-01 | 15.78 | $15.76 | 125448 |
| 2022-03-31 | 15.78 | $15.59 | 147735 |
| 2022-03-30 | 15.79 | $15.64 | 175840 |
| 2022-03-29 | 15.81 | $15.82 | 283300 |
| 2022-03-28 | 15.81 | $15.88 | 196275 |
| 2022-03-25 | 15.80 | $15.95 | 116140 |
| 2022-03-24 | 15.78 | $15.83 | 188800 |
| 2022-03-23 | 15.78 | $15.81 | 167100 |
| 2022-03-22 | 15.77 | $15.93 | 209438 |
| 2022-03-21 | 15.76 | $15.89 | 159800 |
| 2022-03-18 | 15.75 | $15.66 | 921400 |
| 2022-03-17 | 15.76 | $16.02 | 199246 |
| 2022-03-16 | 15.74 | $15.67 | 206900 |
| 2022-03-15 | 15.75 | $15.78 | 145500 |
| 2022-03-14 | 15.76 | $15.79 | 336509 |
| 2022-03-11 | 15.76 | $15.59 | 177548 |
| 2022-03-10 | 15.78 | $15.61 | 55100 |
| 2022-03-09 | 15.81 | $15.67 | 137100 |
| 2022-03-08 | 15.83 | $15.42 | 203246 |
| 2022-03-07 | 15.88 | $15.39 | 414123 |
| 2022-03-04 | 15.93 | $15.90 | 665300 |
| 2022-03-03 | 15.94 | $16.16 | 103949 |
| 2022-03-02 | 15.91 | $16.12 | 239433 |
| 2022-03-01 | 15.90 | $15.91 | 186404 |
| 2022-02-28 | 15.90 | $15.84 | 156800 |
| 2022-02-25 | 15.91 | $15.77 | 303438 |
| 2022-02-24 | 15.92 | $15.38 | 376418 |
| 2022-02-23 | 15.97 | $15.86 | 160822 |
| 2022-02-22 | 15.98 | $15.90 | 161400 |
| 2022-02-18 | 15.98 | $16.02 | 149910 |
| 2022-02-17 | 15.96 | $16.08 | 119900 |
| 2022-02-16 | 15.94 | $16.13 | 145100 |
| 2022-02-15 | 15.91 | $16.00 | 124721 |
| 2022-02-14 | 15.89 | $15.90 | 113700 |
| 2022-02-11 | 15.88 | $15.95 | 143449 |
| 2022-02-10 | 15.86 | $16.02 | 170200 |
| 2022-02-09 | 15.84 | $16.04 | 78641 |
| 2022-02-08 | 15.81 | $16.08 | 161508 |
| 2022-02-07 | 15.78 | $16.03 | 114047 |
| 2022-02-04 | 15.75 | $15.91 | 81131 |
| 2022-02-03 | 15.73 | $15.80 | 99500 |
| 2022-02-02 | 15.72 | $15.90 | 134603 |
| 2022-02-01 | 15.70 | $15.95 | 226637 |
| 2022-01-31 | 15.68 | $15.96 | 153700 |
| 2022-01-28 | 15.64 | $15.85 | 249648 |
| 2022-01-27 | 15.62 | $15.63 | 138000 |
| 2022-01-26 | 15.62 | $15.65 | 150649 |
| 2022-01-25 | 15.61 | $15.59 | 106848 |
| 2022-01-24 | 15.61 | $15.30 | 396600 |
| 2022-01-21 | 15.64 | $15.32 | 113035 |
| 2022-01-20 | 15.67 | $15.58 | 85900 |
| 2022-01-19 | 15.67 | $15.88 | 135146 |
| 2022-01-18 | 15.64 | $15.78 | 115100 |
| 2022-01-14 | 15.62 | $15.75 | 269322 |
| 2022-01-13 | 15.60 | $15.75 | 89100 |
| 2022-01-12 | 15.58 | $15.81 | 69249 |
| 2022-01-11 | 15.55 | $15.73 | 83900 |
| 2022-01-10 | 15.52 | $15.66 | 143249 |
| 2022-01-07 | 15.51 | $15.66 | 77800 |
| 2022-01-06 | 15.49 | $15.57 | 103600 |
| 2022-01-05 | 15.48 | $15.63 | 152000 |
| 2022-01-04 | 15.47 | $15.59 | 154133 |
| 2022-01-03 | 15.46 | $15.47 | 196541 |
| 2021-12-31 | 15.47 | $15.21 | 270800 |
| 2021-12-30 | 15.50 | $15.32 | 271900 |
| 2021-12-29 | 15.52 | $15.75 | 349026 |
| 2021-12-28 | 15.49 | $15.65 | 144000 |
| 2021-12-27 | 15.47 | $15.62 | 265285 |
| 2021-12-23 | 15.46 | $15.55 | 199913 |
| 2021-12-22 | 15.45 | $15.34 | 190200 |
| 2021-12-21 | 15.46 | $15.36 | 216435 |
| 2021-12-20 | 15.46 | $15.32 | 293725 |
| 2021-12-17 | 15.48 | $15.26 | 1.1M |
| 2021-12-16 | 15.49 | $15.29 | 246823 |
| 2021-12-15 | 15.51 | $15.39 | 354400 |
| 2021-12-14 | 15.52 | $15.45 | 288600 |
| 2021-12-13 | 15.52 | $15.53 | 363200 |
| 2021-12-10 | 15.51 | $15.77 | 144752 |
| 2021-12-09 | 15.48 | $15.76 | 85412 |
| 2021-12-08 | 15.46 | $15.82 | 229529 |
| 2021-12-07 | 15.42 | $15.64 | 148300 |
| 2021-12-06 | 15.41 | $15.58 | 197820 |
| 2021-12-03 | 15.40 | $15.58 | 187000 |
| 2021-12-02 | 15.40 | $15.50 | 259546 |
| 2021-12-01 | 15.40 | $15.15 | 281400 |
| 2021-11-30 | 15.44 | $15.26 | 276845 |
| 2021-11-29 | 15.47 | $15.28 | 170600 |
| 2021-11-26 | 15.50 | $15.08 | 244600 |
| 2021-11-24 | 15.55 | $15.25 | 49449 |
| 2021-11-23 | 15.58 | $15.41 | 113400 |
| 2021-11-22 | 15.60 | $15.52 | 163900 |
| 2021-11-19 | 15.61 | $15.34 | 107900 |
| 2021-11-18 | 15.64 | $15.43 | 194219 |
| 2021-11-17 | 15.65 | $15.36 | 86024 |
| 2021-11-16 | 15.68 | $15.44 | 141725 |
| 2021-11-15 | 15.69 | $15.50 | 152428 |
| 2021-11-12 | 15.69 | $15.74 | 161900 |
| 2021-11-11 | 15.67 | $15.92 | 133700 |
| 2021-11-10 | 15.63 | $15.79 | 211300 |
| 2021-11-09 | 15.59 | $15.82 | 152200 |
| 2021-11-08 | 15.55 | $15.96 | 168300 |
| 2021-11-05 | 15.49 | $15.96 | 113100 |
| 2021-11-04 | 15.42 | $15.82 | 138244 |
| 2021-11-03 | 15.37 | $15.62 | 126900 |
| 2021-11-02 | 15.33 | $15.51 | 182842 |
| 2021-11-01 | 15.29 | $15.62 | 131200 |
| 2021-10-29 | 15.24 | $15.59 | 166007 |
| 2021-10-28 | 15.19 | $15.53 | 156127 |
| 2021-10-27 | 15.15 | $15.34 | 114851 |
| 2021-10-26 | 15.12 | $15.38 | 175700 |
| 2021-10-25 | 15.08 | $15.43 | 124237 |
| 2021-10-22 | 15.04 | $15.45 | 210642 |
| 2021-10-21 | 15.00 | $15.35 | 244145 |
| 2021-10-20 | 14.96 | $15.21 | 175911 |
| 2021-10-19 | 14.94 | $15.04 | 179500 |
| 2021-10-18 | 14.93 | $14.85 | 119200 |
| 2021-10-15 | 14.94 | $14.92 | 172721 |
| 2021-10-14 | 14.95 | $14.95 | 89745 |
| 2021-10-13 | 14.96 | $15.00 | 135823 |
| 2021-10-12 | 14.96 | $15.02 | 137135 |
| 2021-10-11 | 14.95 | $14.99 | 125029 |
| 2021-10-08 | 14.96 | $14.90 | 165600 |
| 2021-10-07 | 14.97 | $14.76 | 117734 |
| 2021-10-06 | 15.00 | $14.82 | 174814 |
| 2021-10-05 | 15.02 | $14.89 | 172439 |
| 2021-10-04 | 15.04 | $14.83 | 176300 |
| 2021-10-01 | 15.07 | $14.86 | 114519 |
| 2021-09-30 | 15.09 | $14.84 | 144114 |
| 2021-09-29 | 15.12 | $14.97 | 213604 |
| 2021-09-28 | 15.13 | $15.14 | 127474 |
| 2021-09-27 | 15.13 | $15.25 | 93700 |
| 2021-09-24 | 15.12 | $15.15 | 115000 |
| 2021-09-23 | 15.12 | $15.18 | 122200 |
| 2021-09-22 | 15.12 | $15.05 | 143300 |
| 2021-09-21 | 15.12 | $15.07 | 92109 |
| 2021-09-20 | 15.13 | $14.93 | 232513 |
| 2021-09-17 | 15.15 | $15.15 | 380409 |
| 2021-09-16 | 15.14 | $15.09 | 140400 |
| 2021-09-15 | 15.14 | $15.16 | 193145 |
| 2021-09-14 | 15.14 | $15.25 | 197022 |
| 2021-09-13 | 15.13 | $15.15 | 225500 |
| 2021-09-10 | 15.12 | $15.07 | 68131 |
| 2021-09-09 | 15.13 | $15.23 | 120322 |
| 2021-09-08 | 15.12 | $15.19 | 135132 |
| 2021-09-07 | 15.12 | $15.14 | 180923 |
| 2021-09-03 | 15.12 | $15.16 | 72700 |
| 2021-09-02 | 15.12 | $15.05 | 113135 |
| 2021-09-01 | 15.14 | $15.16 | 85313 |
| 2021-08-31 | 15.14 | $15.13 | 159100 |
| 2021-08-30 | 15.14 | $15.08 | 100339 |
| 2021-08-27 | 15.15 | $15.31 | 157062 |
| 2021-08-26 | 15.14 | $15.05 | 98110 |
| 2021-08-25 | 15.15 | $15.14 | 147404 |
| 2021-08-24 | 15.15 | $15.00 | 136400 |
| 2021-08-23 | 15.17 | $15.03 | 126324 |
| 2021-08-20 | 15.19 | $15.14 | 209300 |
| 2021-08-19 | 15.19 | $14.66 | 291147 |
| 2021-08-18 | 15.25 | $15.05 | 164600 |
| 2021-08-17 | 15.27 | $15.18 | 250400 |
| 2021-08-16 | 15.28 | $15.26 | 149706 |
| 2021-08-13 | 15.27 | $15.36 | 157237 |
| 2021-08-12 | 15.26 | $15.50 | 150300 |
| 2021-08-11 | 15.24 | $15.41 | 165000 |
| 2021-08-10 | 15.22 | $15.33 | 166900 |
| 2021-08-09 | 15.21 | $15.33 | 120500 |
| 2021-08-06 | 15.20 | $15.30 | 217809 |
| 2021-08-05 | 15.20 | $15.15 | 273912 |
| 2021-08-04 | 15.21 | $15.10 | 152500 |
| 2021-08-03 | 15.23 | $15.16 | 263500 |
| 2021-08-02 | 15.24 | $15.05 | 170400 |
| 2021-07-30 | 15.26 | $15.11 | 236006 |
| 2021-07-29 | 15.28 | $15.20 | 183300 |
| 2021-07-28 | 15.30 | $15.22 | 100300 |
| 2021-07-27 | 15.31 | $15.20 | 74700 |
| 2021-07-26 | 15.33 | $15.30 | 117103 |
| 2021-07-23 | 15.34 | $15.28 | 88427 |
| 2021-07-22 | 15.36 | $15.35 | 99649 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.66
2026-07-20
Close Price
$12.58
Vol: 191624
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.33
Average
14.83
Maximum
18.74
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 12.66 | $12.58 | 191624 |
| 2026-07-17 | 12.67 | $12.69 | 328735 |
| 2026-07-16 | 12.67 | $12.99 | 336100 |
| 2026-07-15 | 12.61 | $12.85 | 270600 |
| 2026-07-14 | 12.56 | $12.79 | 319300 |
| 2026-07-13 | 12.52 | $12.68 | 438200 |
| 2026-07-10 | 12.50 | $12.86 | 287722 |
| 2026-07-09 | 12.43 | $12.55 | 343400 |
| 2026-07-08 | 12.43 | $12.67 | 276913 |
| 2026-07-07 | 12.39 | $12.69 | 218932 |
| 2026-07-06 | 12.35 | $12.59 | 299121 |
| 2026-07-02 | 12.32 | $12.64 | 243100 |
| 2026-07-01 | 12.28 | $12.63 | 277828 |
| 2026-06-30 | 12.24 | $12.52 | 363908 |
| 2026-06-29 | 12.22 | $12.50 | 392300 |
| 2026-06-26 | 12.19 | $12.27 | 266500 |
| 2026-06-25 | 12.22 | $12.04 | 336008 |
| 2026-06-24 | 12.30 | $11.98 | 293038 |
| 2026-06-23 | 12.40 | $12.14 | 302500 |
| 2026-06-22 | 12.49 | $12.18 | 271100 |
| 2026-06-18 | 12.59 | $12.37 | 659500 |
| 2026-06-17 | 12.66 | $12.36 | 387102 |
| 2026-06-16 | 12.75 | $12.47 | 416300 |
| 2026-06-15 | 12.84 | $12.37 | 455900 |
| 2026-06-12 | 12.96 | $12.90 | 354543 |
| 2026-06-11 | 12.98 | $12.89 | 384720 |
| 2026-06-10 | 13.02 | $12.93 | 463932 |
| 2026-06-09 | 13.05 | $12.82 | 409700 |
| 2026-06-08 | 13.11 | $12.85 | 296903 |
| 2026-06-05 | 13.17 | $12.79 | 312933 |
| 2026-06-04 | 13.26 | $13.23 | 315048 |
| 2026-06-03 | 13.27 | $12.77 | 581200 |
| 2026-06-02 | 13.38 | $13.35 | 353200 |
| 2026-06-01 | 13.38 | $13.33 | 768700 |
| 2026-05-29 | 13.39 | $13.31 | 383000 |
| 2026-05-28 | 13.40 | $13.32 | 431300 |
| 2026-05-27 | 13.41 | $13.40 | 255500 |
| 2026-05-26 | 13.41 | $13.35 | 221200 |
| 2026-05-22 | 13.42 | $13.21 | 359800 |
| 2026-05-21 | 13.45 | $13.30 | 203402 |
| 2026-05-20 | 13.48 | $13.24 | 303600 |
| 2026-05-19 | 13.51 | $13.11 | 275510 |
| 2026-05-18 | 13.59 | $13.14 | 247200 |
| 2026-05-15 | 13.66 | $13.36 | 273910 |
| 2026-05-14 | 13.70 | $13.42 | 243907 |
| 2026-05-13 | 13.74 | $13.42 | 296800 |
| 2026-05-12 | 13.77 | $13.50 | 381458 |
| 2026-05-11 | 13.80 | $13.30 | 318427 |
| 2026-05-08 | 13.87 | $13.66 | 309434 |
| 2026-05-07 | 13.87 | $13.81 | 441500 |
| 2026-05-06 | 13.84 | $13.95 | 352500 |
| 2026-05-05 | 13.77 | $14.06 | 459930 |
| 2026-05-04 | 13.67 | $14.15 | 590900 |
| 2026-05-01 | 13.53 | $13.94 | 465151 |
| 2026-04-30 | 13.41 | $13.74 | 307147 |
| 2026-04-29 | 13.31 | $13.35 | 243100 |
| 2026-04-28 | 13.27 | $13.38 | 239804 |
| 2026-04-27 | 13.22 | $13.22 | 281100 |
| 2026-04-24 | 13.20 | $13.13 | 270101 |
| 2026-04-23 | 13.19 | $13.12 | 196644 |
| 2026-04-22 | 13.18 | $13.37 | 233218 |
| 2026-04-21 | 13.11 | $13.30 | 415602 |
| 2026-04-20 | 13.05 | $13.57 | 840601 |
| 2026-04-17 | 12.92 | $13.54 | 398320 |
| 2026-04-16 | 12.77 | $13.24 | 307500 |
| 2026-04-15 | 12.66 | $13.30 | 401938 |
| 2026-04-14 | 12.53 | $13.01 | 351200 |
| 2026-04-13 | 12.43 | $12.70 | 337641 |
| 2026-04-10 | 12.38 | $12.61 | 328534 |
| 2026-04-09 | 12.34 | $12.50 | 403700 |
| 2026-04-08 | 12.32 | $12.61 | 564103 |
| 2026-04-07 | 12.27 | $12.49 | 584600 |
| 2026-04-06 | 12.25 | $12.58 | 590999 |
| 2026-04-02 | 12.20 | $12.58 | 548611 |
| 2026-04-01 | 12.14 | $12.30 | 599400 |
| 2026-03-31 | 12.14 | $12.40 | 435300 |
| 2026-03-30 | 12.11 | $12.24 | 511638 |
| 2026-03-27 | 12.12 | $12.04 | 612116 |
| 2026-03-26 | 12.17 | $12.25 | 317204 |
| 2026-03-25 | 12.19 | $12.41 | 485615 |
| 2026-03-24 | 12.18 | $12.23 | 266013 |
| 2026-03-23 | 12.21 | $12.47 | 456500 |
| 2026-03-20 | 12.19 | $12.12 | 818400 |
| 2026-03-19 | 12.25 | $12.30 | 381464 |
| 2026-03-18 | 12.27 | $12.27 | 527003 |
| 2026-03-17 | 12.32 | $12.31 | 589920 |
| 2026-03-16 | 12.36 | $11.98 | 676651 |
| 2026-03-13 | 12.48 | $12.33 | 963600 |
| 2026-03-12 | 12.55 | $12.42 | 946800 |
| 2026-03-11 | 12.61 | $12.54 | 630415 |
| 2026-03-10 | 12.66 | $12.46 | 540844 |
| 2026-03-09 | 12.73 | $12.52 | 640100 |
| 2026-03-06 | 12.80 | $12.66 | 362912 |
| 2026-03-05 | 12.86 | $12.91 | 354400 |
| 2026-03-04 | 12.88 | $12.75 | 364316 |
| 2026-03-03 | 12.93 | $12.56 | 605663 |
| 2026-03-02 | 13.04 | $12.87 | 718000 |
| 2026-02-27 | 13.09 | $12.91 | 922410 |
| 2026-02-26 | 13.15 | $12.75 | 1.8M |
| 2026-02-25 | 13.25 | $13.27 | 621800 |
| 2026-02-24 | 13.26 | $13.14 | 1.0M |
| 2026-02-23 | 13.30 | $12.83 | 881022 |
| 2026-02-20 | 13.41 | $13.50 | 854900 |
| 2026-02-19 | 13.40 | $13.50 | 456000 |
| 2026-02-18 | 13.39 | $13.69 | 421400 |
| 2026-02-17 | 13.33 | $13.47 | 402400 |
| 2026-02-13 | 13.31 | $13.56 | 571136 |
| 2026-02-12 | 13.28 | $13.47 | 482536 |
| 2026-02-11 | 13.25 | $13.59 | 525800 |
| 2026-02-10 | 13.20 | $13.80 | 582000 |
| 2026-02-09 | 13.09 | $13.49 | 729019 |
| 2026-02-06 | 13.04 | $13.11 | 575600 |
| 2026-02-05 | 13.06 | $13.11 | 997104 |
| 2026-02-04 | 13.08 | $13.12 | 929200 |
| 2026-02-03 | 13.11 | $12.61 | 778981 |
| 2026-02-02 | 13.25 | $12.89 | 542262 |
| 2026-01-30 | 13.36 | $13.17 | 449400 |
| 2026-01-29 | 13.42 | $13.19 | 404000 |
| 2026-01-28 | 13.50 | $13.17 | 303845 |
| 2026-01-27 | 13.59 | $13.42 | 327200 |
| 2026-01-26 | 13.64 | $13.39 | 605104 |
| 2026-01-23 | 13.71 | $13.64 | 265400 |
| 2026-01-22 | 13.73 | $13.71 | 260600 |
| 2026-01-21 | 13.75 | $13.73 | 377210 |
| 2026-01-20 | 13.77 | $13.53 | 400881 |
| 2026-01-16 | 13.83 | $13.75 | 284914 |
| 2026-01-15 | 13.85 | $14.03 | 369100 |
| 2026-01-14 | 13.83 | $13.82 | 358600 |
| 2026-01-13 | 13.84 | $13.64 | 443720 |
| 2026-01-12 | 13.89 | $13.90 | 295700 |
| 2026-01-09 | 13.89 | $13.99 | 309134 |
| 2026-01-08 | 13.88 | $13.95 | 454847 |
| 2026-01-07 | 13.88 | $13.54 | 419700 |
| 2026-01-06 | 13.96 | $14.02 | 257300 |
| 2026-01-05 | 13.95 | $14.23 | 354330 |
| 2026-01-02 | 13.90 | $13.96 | 382652 |
| 2025-12-31 | 13.89 | $13.91 | 480900 |
| 2025-12-30 | 13.90 | $13.91 | 753056 |
| 2025-12-29 | 13.91 | $13.82 | 828604 |
| 2025-12-26 | 13.94 | $13.93 | 325321 |
| 2025-12-24 | 13.95 | $13.82 | 405515 |
| 2025-12-23 | 13.99 | $13.66 | 518332 |
| 2025-12-22 | 14.07 | $13.72 | 477932 |
| 2025-12-19 | 14.15 | $13.89 | 1.0M |
| 2025-12-18 | 14.20 | $13.87 | 397839 |
| 2025-12-17 | 14.27 | $13.74 | 404505 |
| 2025-12-16 | 14.37 | $13.90 | 312191 |
| 2025-12-15 | 14.46 | $14.35 | 467832 |
| 2025-12-12 | 14.47 | $14.50 | 249672 |
| 2025-12-11 | 14.44 | $14.50 | 341885 |
| 2025-12-10 | 14.41 | $14.60 | 351076 |
| 2025-12-09 | 14.36 | $14.55 | 316029 |
| 2025-12-08 | 14.30 | $14.49 | 392486 |
| 2025-12-05 | 14.25 | $14.41 | 223715 |
| 2025-12-04 | 14.21 | $14.43 | 267145 |
| 2025-12-03 | 14.15 | $14.38 | 299566 |
| 2025-12-02 | 14.10 | $14.24 | 340673 |
| 2025-12-01 | 14.06 | $14.22 | 329000 |
| 2025-11-28 | 14.03 | $14.33 | 267232 |
| 2025-11-26 | 13.97 | $14.27 | 361046 |
| 2025-11-25 | 13.90 | $14.19 | 335215 |
| 2025-11-24 | 13.85 | $14.07 | 753705 |
| 2025-11-21 | 13.81 | $14.18 | 529200 |
| 2025-11-20 | 13.75 | $13.78 | 757200 |
| 2025-11-19 | 13.76 | $13.80 | 500100 |
| 2025-11-18 | 13.76 | $13.74 | 450200 |
| 2025-11-17 | 13.78 | $13.56 | 625921 |
| 2025-11-14 | 13.85 | $13.89 | 302112 |
| 2025-11-13 | 13.85 | $13.87 | 333400 |
| 2025-11-12 | 13.86 | $14.01 | 322350 |
| 2025-11-11 | 13.85 | $13.73 | 499200 |
| 2025-11-10 | 13.89 | $13.92 | 413400 |
| 2025-11-07 | 13.90 | $13.89 | 367900 |
| 2025-11-06 | 13.91 | $13.75 | 312219 |
| 2025-11-05 | 13.96 | $13.94 | 392529 |
| 2025-11-04 | 13.98 | $13.97 | 300327 |
| 2025-11-03 | 14.00 | $14.09 | 256200 |
| 2025-10-31 | 13.99 | $14.07 | 382505 |
| 2025-10-30 | 13.98 | $14.05 | 370832 |
| 2025-10-29 | 13.99 | $14.16 | 262400 |
| 2025-10-28 | 13.97 | $14.41 | 350732 |
| 2025-10-27 | 13.89 | $14.30 | 216744 |
| 2025-10-24 | 13.83 | $14.10 | 353400 |
| 2025-10-23 | 13.79 | $14.12 | 328500 |
| 2025-10-22 | 13.76 | $14.03 | 383400 |
| 2025-10-21 | 13.73 | $14.23 | 267233 |
| 2025-10-20 | 13.66 | $14.01 | 391133 |
| 2025-10-17 | 13.63 | $13.89 | 529907 |
| 2025-10-16 | 13.62 | $13.66 | 361500 |
| 2025-10-15 | 13.67 | $13.99 | 355206 |
| 2025-10-14 | 13.65 | $14.07 | 511094 |
| 2025-10-13 | 13.61 | $13.70 | 474500 |
| 2025-10-10 | 13.65 | $13.28 | 428521 |
| 2025-10-09 | 13.79 | $13.42 | 697254 |
| 2025-10-08 | 13.92 | $13.69 | 561808 |
| 2025-10-07 | 14.02 | $13.77 | 464900 |
| 2025-10-06 | 14.12 | $13.97 | 384018 |
| 2025-10-03 | 14.19 | $14.05 | 352897 |
| 2025-10-02 | 14.27 | $14.19 | 318300 |
| 2025-10-01 | 14.32 | $14.00 | 680638 |
| 2025-09-30 | 14.43 | $14.25 | 491126 |
| 2025-09-29 | 14.51 | $14.19 | 500719 |
| 2025-09-26 | 14.61 | $14.38 | 256000 |
| 2025-09-25 | 14.69 | $14.44 | 299932 |
| 2025-09-24 | 14.78 | $14.42 | 538934 |
| 2025-09-23 | 14.88 | $14.51 | 325833 |
| 2025-09-22 | 14.98 | $14.50 | 439242 |
| 2025-09-19 | 15.10 | $14.83 | 732792 |
| 2025-09-18 | 15.17 | $14.86 | 322449 |
| 2025-09-17 | 15.24 | $14.65 | 282391 |
| 2025-09-16 | 15.37 | $14.56 | 460357 |
| 2025-09-15 | 15.54 | $15.15 | 677938 |
| 2025-09-12 | 15.62 | $15.46 | 444639 |
| 2025-09-11 | 15.64 | $15.60 | 251734 |
| 2025-09-10 | 15.63 | $15.48 | 368600 |
| 2025-09-09 | 15.65 | $15.60 | 222189 |
| 2025-09-08 | 15.64 | $15.66 | 205843 |
| 2025-09-05 | 15.62 | $15.67 | 191100 |
| 2025-09-04 | 15.59 | $15.65 | 220700 |
| 2025-09-03 | 15.56 | $15.59 | 199276 |
| 2025-09-02 | 15.54 | $15.60 | 237126 |
| 2025-08-29 | 15.52 | $15.82 | 251762 |
| 2025-08-28 | 15.44 | $15.66 | 155515 |
| 2025-08-27 | 15.38 | $15.57 | 179180 |
| 2025-08-26 | 15.33 | $15.50 | 193712 |
| 2025-08-25 | 15.28 | $15.40 | 227601 |
| 2025-08-22 | 15.25 | $15.47 | 298700 |
| 2025-08-21 | 15.20 | $15.31 | 239622 |
| 2025-08-20 | 15.18 | $15.33 | 285705 |
| 2025-08-19 | 15.15 | $15.40 | 223800 |
| 2025-08-18 | 15.10 | $15.23 | 285400 |
| 2025-08-15 | 15.07 | $15.05 | 307441 |
| 2025-08-14 | 15.08 | $15.26 | 314406 |
| 2025-08-13 | 15.05 | $15.23 | 213500 |
| 2025-08-12 | 15.02 | $15.16 | 197930 |
| 2025-08-11 | 15.00 | $15.10 | 218800 |
| 2025-08-08 | 14.99 | $15.20 | 328442 |
| 2025-08-07 | 14.96 | $14.94 | 190021 |
| 2025-08-06 | 14.98 | $15.15 | 300277 |
| 2025-08-05 | 14.96 | $14.76 | 343924 |
| 2025-08-04 | 15.02 | $14.68 | 222800 |
| 2025-08-01 | 15.10 | $14.72 | 295700 |
| 2025-07-31 | 15.19 | $15.00 | 399000 |
| 2025-07-30 | 15.24 | $14.92 | 213737 |
| 2025-07-29 | 15.31 | $15.10 | 165500 |
| 2025-07-28 | 15.35 | $15.15 | 244575 |
| 2025-07-25 | 15.39 | $15.28 | 158600 |
| 2025-07-24 | 15.41 | $15.36 | 248600 |
| 2025-07-23 | 15.41 | $15.49 | 255400 |
| 2025-07-22 | 15.39 | $15.26 | 131100 |
| 2025-07-21 | 15.41 | $15.17 | 298800 |
| 2025-07-18 | 15.46 | $15.53 | 230358 |
| 2025-07-17 | 15.43 | $15.75 | 192071 |
| 2025-07-16 | 15.36 | $15.68 | 165800 |
| 2025-07-15 | 15.28 | $15.53 | 225233 |
| 2025-07-14 | 15.23 | $15.57 | 266400 |
| 2025-07-11 | 15.16 | $15.49 | 227500 |
| 2025-07-10 | 15.10 | $15.41 | 278600 |
| 2025-07-09 | 15.04 | $15.27 | 362212 |
| 2025-07-08 | 15.00 | $15.09 | 167700 |
| 2025-07-07 | 15.00 | $15.05 | 516306 |
| 2025-07-03 | 15.00 | $15.25 | 165400 |
| 2025-07-02 | 14.96 | $15.15 | 370823 |
| 2025-07-01 | 14.94 | $14.95 | 312818 |
| 2025-06-30 | 14.96 | $15.04 | 392711 |
| 2025-06-27 | 14.97 | $14.94 | 319536 |
| 2025-06-26 | 14.99 | $14.97 | 877938 |
| 2025-06-25 | 15.02 | $14.82 | 195913 |
| 2025-06-24 | 15.08 | $14.95 | 222100 |
| 2025-06-23 | 15.13 | $14.73 | 315000 |
| 2025-06-20 | 15.23 | $14.92 | 182000 |
| 2025-06-18 | 15.31 | $14.98 | 148622 |
| 2025-06-17 | 15.39 | $14.88 | 311634 |
| 2025-06-16 | 15.50 | $14.79 | 383200 |
| 2025-06-13 | 15.65 | $15.44 | 278750 |
| 2025-06-12 | 15.69 | $15.73 | 214599 |
| 2025-06-11 | 15.67 | $15.76 | 241300 |
| 2025-06-10 | 15.65 | $15.75 | 199033 |
| 2025-06-09 | 15.62 | $15.79 | 248842 |
| 2025-06-06 | 15.57 | $15.64 | 147800 |
| 2025-06-05 | 15.55 | $15.45 | 180933 |
| 2025-06-04 | 15.57 | $15.52 | 165136 |
| 2025-06-03 | 15.57 | $15.62 | 183572 |
| 2025-06-02 | 15.56 | $15.57 | 239500 |
| 2025-05-30 | 15.55 | $15.72 | 172311 |
| 2025-05-29 | 15.51 | $15.64 | 153700 |
| 2025-05-28 | 15.47 | $15.64 | 128800 |
| 2025-05-27 | 15.44 | $15.67 | 186600 |
| 2025-05-23 | 15.39 | $15.36 | 168909 |
| 2025-05-22 | 15.39 | $15.23 | 255043 |
| 2025-05-21 | 15.43 | $15.38 | 398516 |
| 2025-05-20 | 15.44 | $15.92 | 187813 |
| 2025-05-19 | 15.34 | $15.75 | 197381 |
| 2025-05-16 | 15.26 | $15.68 | 185388 |
| 2025-05-15 | 15.18 | $15.51 | 232409 |
| 2025-05-14 | 15.12 | $15.47 | 326900 |
| 2025-05-13 | 15.06 | $15.48 | 255800 |
| 2025-05-12 | 15.00 | $15.36 | 262111 |
| 2025-05-09 | 14.95 | $15.13 | 208600 |
| 2025-05-08 | 14.94 | $15.20 | 311449 |
| 2025-05-07 | 14.92 | $14.74 | 429136 |
| 2025-05-06 | 14.99 | $15.33 | 419865 |
| 2025-05-05 | 14.95 | $15.24 | 461700 |
| 2025-05-02 | 14.93 | $15.42 | 341633 |
| 2025-05-01 | 14.86 | $15.01 | 266800 |
| 2025-04-30 | 14.88 | $15.30 | 425318 |
| 2025-04-29 | 14.84 | $15.46 | 170300 |
| 2025-04-28 | 14.76 | $15.54 | 220500 |
| 2025-04-25 | 14.65 | $15.53 | 149739 |
| 2025-04-24 | 14.53 | $15.44 | 218900 |
| 2025-04-23 | 14.42 | $15.04 | 185622 |
| 2025-04-22 | 14.38 | $14.82 | 268060 |
| 2025-04-21 | 14.38 | $14.45 | 219100 |
| 2025-04-17 | 14.46 | $14.96 | 199745 |
| 2025-04-16 | 14.45 | $14.60 | 241925 |
| 2025-04-15 | 14.53 | $14.68 | 315926 |
| 2025-04-14 | 14.60 | $14.53 | 410400 |
| 2025-04-11 | 14.73 | $14.23 | 442700 |
| 2025-04-10 | 14.94 | $14.25 | 740600 |
| 2025-04-09 | 15.19 | $14.93 | 602626 |
| 2025-04-08 | 15.34 | $13.77 | 658908 |
| 2025-04-07 | 15.76 | $14.25 | 873232 |
| 2025-04-04 | 16.16 | $15.12 | 840723 |
| 2025-04-03 | 16.43 | $16.23 | 290300 |
| 2025-04-02 | 16.52 | $16.45 | 397628 |
| 2025-04-01 | 16.58 | $16.67 | 351710 |
| 2025-03-31 | 16.60 | $16.60 | 601120 |
| 2025-03-28 | 16.65 | $16.71 | 331421 |
| 2025-03-27 | 16.68 | $16.79 | 416629 |
| 2025-03-26 | 16.70 | $16.79 | 337900 |
| 2025-03-25 | 16.73 | $16.90 | 361100 |
| 2025-03-24 | 16.74 | $16.92 | 226100 |
| 2025-03-21 | 16.75 | $16.80 | 224012 |
| 2025-03-20 | 16.79 | $16.79 | 319131 |
| 2025-03-19 | 16.84 | $16.70 | 292900 |
| 2025-03-18 | 16.92 | $16.68 | 420400 |
| 2025-03-17 | 17.02 | $16.53 | 396709 |
| 2025-03-14 | 17.18 | $16.67 | 612058 |
| 2025-03-13 | 17.32 | $16.48 | 449449 |
| 2025-03-12 | 17.54 | $16.61 | 506003 |
| 2025-03-11 | 17.76 | $16.71 | 943300 |
| 2025-03-10 | 18.00 | $17.25 | 299549 |
| 2025-03-07 | 18.16 | $17.56 | 258800 |
| 2025-03-06 | 18.28 | $17.30 | 359229 |
| 2025-03-05 | 18.48 | $17.66 | 610315 |
| 2025-03-04 | 18.63 | $17.96 | 981725 |
| 2025-03-03 | 18.74 | $18.60 | 586743 |
| 2025-02-28 | 18.74 | $19.07 | 347500 |
| 2025-02-27 | 18.63 | $18.47 | 320011 |
| 2025-02-26 | 18.63 | $18.63 | 223600 |
| 2025-02-25 | 18.59 | $18.68 | 249800 |
| 2025-02-24 | 18.53 | $18.55 | 175600 |
| 2025-02-21 | 18.49 | $18.63 | 188721 |
| 2025-02-20 | 18.43 | $18.61 | 174930 |
| 2025-02-19 | 18.36 | $18.54 | 156500 |
| 2025-02-18 | 18.28 | $18.54 | 237562 |
| 2025-02-14 | 18.20 | $18.34 | 179540 |
| 2025-02-13 | 18.14 | $18.21 | 146028 |
| 2025-02-12 | 18.10 | $18.05 | 141968 |
| 2025-02-11 | 18.09 | $17.97 | 160900 |
| 2025-02-10 | 18.09 | $17.89 | 149801 |
| 2025-02-07 | 18.11 | $17.94 | 191838 |
| 2025-02-06 | 18.11 | $18.04 | 252937 |
| 2025-02-05 | 18.09 | $18.05 | 314719 |
| 2025-02-04 | 18.07 | $18.16 | 197612 |
| 2025-02-03 | 18.02 | $18.16 | 101424 |
| 2025-01-31 | 17.96 | $18.17 | 315800 |
| 2025-01-30 | 17.89 | $18.17 | 348230 |
| 2025-01-29 | 17.80 | $17.86 | 169700 |
| 2025-01-28 | 17.76 | $18.04 | 244500 |
| 2025-01-27 | 17.68 | $17.92 | 191726 |
| 2025-01-24 | 17.61 | $17.80 | 141433 |
| 2025-01-23 | 17.55 | $17.74 | 332300 |
| 2025-01-22 | 17.50 | $17.76 | 138801 |
| 2025-01-21 | 17.43 | $17.71 | 278147 |
| 2025-01-17 | 17.36 | $17.39 | 134900 |
| 2025-01-16 | 17.34 | $17.42 | 199800 |
| 2025-01-15 | 17.32 | $17.30 | 134200 |
| 2025-01-14 | 17.32 | $17.28 | 145000 |
| 2025-01-13 | 17.32 | $17.11 | 267304 |
| 2025-01-10 | 17.35 | $16.92 | 177121 |
| 2025-01-08 | 17.44 | $17.13 | 147425 |
| 2025-01-07 | 17.49 | $17.09 | 224313 |
| 2025-01-06 | 17.55 | $17.27 | 251012 |
| 2025-01-03 | 17.59 | $17.55 | 176036 |
| 2025-01-02 | 17.57 | $17.57 | 203300 |
| 2024-12-31 | 17.55 | $17.52 | 209100 |
| 2024-12-30 | 17.53 | $17.85 | 354642 |
| 2024-12-27 | 17.43 | $17.70 | 154420 |
| 2024-12-26 | 17.36 | $17.71 | 220700 |
| 2024-12-24 | 17.26 | $17.60 | 129000 |
| 2024-12-23 | 17.17 | $17.31 | 122148 |
| 2024-12-20 | 17.13 | $17.23 | 230009 |
| 2024-12-19 | 17.10 | $16.95 | 210931 |
| 2024-12-18 | 17.13 | $16.89 | 192700 |
| 2024-12-17 | 17.17 | $17.07 | 177784 |
| 2024-12-16 | 17.17 | $17.15 | 201600 |
| 2024-12-13 | 17.16 | $17.24 | 161200 |
| 2024-12-12 | 17.13 | $17.29 | 368900 |
| 2024-12-11 | 17.09 | $17.15 | 186447 |
| 2024-12-10 | 17.06 | $17.20 | 144944 |
| 2024-12-09 | 17.02 | $17.20 | 219328 |
| 2024-12-06 | 16.97 | $16.92 | 203200 |
| 2024-12-05 | 16.98 | $16.91 | 236900 |
| 2024-12-04 | 16.98 | $17.06 | 121100 |
| 2024-12-03 | 16.95 | $17.10 | 153800 |
| 2024-12-02 | 16.92 | $17.01 | 143024 |
| 2024-11-29 | 16.89 | $17.12 | 140600 |
| 2024-11-27 | 16.83 | $16.93 | 177000 |
| 2024-11-26 | 16.81 | $16.95 | 187916 |
| 2024-11-25 | 16.78 | $16.81 | 281200 |
| 2024-11-22 | 16.77 | $16.74 | 160412 |
| 2024-11-21 | 16.78 | $16.64 | 152800 |
| 2024-11-20 | 16.81 | $16.61 | 178200 |
| 2024-11-19 | 16.85 | $16.81 | 272737 |
| 2024-11-18 | 16.85 | $16.83 | 239514 |
| 2024-11-15 | 16.85 | $16.92 | 170845 |
| 2024-11-14 | 16.83 | $16.88 | 95700 |
| 2024-11-13 | 16.82 | $16.93 | 161617 |
| 2024-11-12 | 16.79 | $16.76 | 161607 |
| 2024-11-11 | 16.79 | $16.96 | 257997 |
| 2024-11-08 | 16.76 | $17.04 | 230537 |
| 2024-11-07 | 16.69 | $16.89 | 489700 |
| 2024-11-06 | 16.66 | $16.84 | 183031 |
| 2024-11-05 | 16.62 | $16.44 | 116200 |
| 2024-11-04 | 16.66 | $16.40 | 208720 |
| 2024-11-01 | 16.72 | $16.64 | 257600 |
| 2024-10-31 | 16.74 | $16.65 | 243400 |
| 2024-10-30 | 16.76 | $16.86 | 189500 |
| 2024-10-29 | 16.74 | $16.61 | 75235 |
| 2024-10-28 | 16.77 | $16.78 | 99200 |
| 2024-10-25 | 16.77 | $16.74 | 74744 |
| 2024-10-24 | 16.77 | $16.86 | 150000 |
| 2024-10-23 | 16.76 | $16.77 | 94646 |
| 2024-10-22 | 16.75 | $16.85 | 116401 |
| 2024-10-21 | 16.73 | $16.93 | 189118 |
| 2024-10-18 | 16.69 | $16.68 | 149700 |
| 2024-10-17 | 16.70 | $16.79 | 123109 |
| 2024-10-16 | 16.68 | $16.82 | 134300 |
| 2024-10-15 | 16.65 | $16.59 | 117200 |
| 2024-10-14 | 16.67 | $16.60 | 107135 |
| 2024-10-11 | 16.69 | $16.63 | 131405 |
| 2024-10-10 | 16.71 | $16.57 | 106859 |
| 2024-10-09 | 16.74 | $16.57 | 123926 |
| 2024-10-08 | 16.78 | $16.66 | 188750 |
| 2024-10-07 | 16.81 | $16.66 | 104200 |
| 2024-10-04 | 16.84 | $16.81 | 128596 |
| 2024-10-03 | 16.84 | $16.59 | 98900 |
| 2024-10-02 | 16.89 | $16.49 | 132200 |
| 2024-10-01 | 16.96 | $16.41 | 191300 |
| 2024-09-30 | 17.07 | $16.60 | 274200 |
| 2024-09-27 | 17.15 | $17.16 | 188000 |
| 2024-09-26 | 17.13 | $17.10 | 197700 |
| 2024-09-25 | 17.11 | $17.12 | 176400 |
| 2024-09-24 | 17.09 | $17.15 | 137216 |
| 2024-09-23 | 17.06 | $17.09 | 131400 |
| 2024-09-20 | 17.03 | $16.99 | 317713 |
| 2024-09-19 | 17.01 | $17.09 | 184327 |
| 2024-09-18 | 16.98 | $16.95 | 167858 |
| 2024-09-17 | 16.96 | $16.88 | 147700 |
| 2024-09-16 | 16.96 | $17.06 | 126295 |
| 2024-09-13 | 16.92 | $17.00 | 78324 |
| 2024-09-12 | 16.88 | $16.83 | 138746 |
| 2024-09-11 | 16.87 | $16.62 | 262439 |
| 2024-09-10 | 16.90 | $16.68 | 116702 |
| 2024-09-09 | 16.93 | $16.79 | 128300 |
| 2024-09-06 | 16.93 | $16.82 | 272140 |
| 2024-09-05 | 16.92 | $17.22 | 157505 |
| 2024-09-04 | 16.83 | $17.07 | 154200 |
| 2024-09-03 | 16.76 | $17.17 | 196011 |
| 2024-08-30 | 16.65 | $17.11 | 212517 |
| 2024-08-29 | 16.54 | $16.96 | 165411 |
| 2024-08-28 | 16.43 | $16.72 | 129364 |
| 2024-08-27 | 16.37 | $16.76 | 230536 |
| 2024-08-26 | 16.28 | $16.67 | 186235 |
| 2024-08-23 | 16.20 | $16.65 | 251400 |
| 2024-08-22 | 16.10 | $16.39 | 189983 |
| 2024-08-21 | 16.05 | $16.33 | 195120 |
| 2024-08-20 | 16.01 | $16.32 | 128500 |
| 2024-08-19 | 15.96 | $16.31 | 265127 |
| 2024-08-16 | 15.90 | $16.41 | 176203 |
| 2024-08-15 | 15.81 | $16.16 | 166500 |
| 2024-08-14 | 15.77 | $15.87 | 170800 |
| 2024-08-13 | 15.78 | $15.72 | 238600 |
| 2024-08-12 | 15.83 | $15.61 | 142900 |
| 2024-08-09 | 15.91 | $15.41 | 211700 |
| 2024-08-08 | 16.04 | $15.53 | 227908 |
| 2024-08-07 | 16.17 | $15.41 | 366106 |
| 2024-08-06 | 16.35 | $15.80 | 250500 |
| 2024-08-05 | 16.48 | $15.63 | 540643 |
| 2024-08-02 | 16.67 | $16.29 | 277119 |
| 2024-08-01 | 16.74 | $16.75 | 155108 |
| 2024-07-31 | 16.73 | $16.76 | 240722 |
| 2024-07-30 | 16.71 | $16.96 | 254401 |
| 2024-07-29 | 16.65 | $16.76 | 341300 |
| 2024-07-26 | 16.62 | $16.79 | 244800 |
| 2024-07-25 | 16.58 | $16.52 | 156416 |
| 2024-07-24 | 16.59 | $16.58 | 192509 |
| 2024-07-23 | 16.59 | $16.51 | 171300 |
| 2024-07-22 | 16.61 | $16.66 | 134400 |
| 2024-07-19 | 16.59 | $16.53 | 149725 |
| 2024-07-18 | 16.60 | $16.59 | 248300 |
| 2024-07-17 | 16.59 | $16.66 | 155700 |
| 2024-07-16 | 16.58 | $16.62 | 156817 |
| 2024-07-15 | 16.56 | $16.59 | 148800 |
| 2024-07-12 | 16.55 | $16.60 | 204600 |
| 2024-07-11 | 16.54 | $16.58 | 148900 |
| 2024-07-10 | 16.53 | $16.52 | 97500 |
| 2024-07-09 | 16.53 | $16.43 | 160600 |
| 2024-07-08 | 16.55 | $16.61 | 163300 |
| 2024-07-05 | 16.53 | $16.54 | 148900 |
| 2024-07-03 | 16.53 | $16.61 | 123435 |
| 2024-07-02 | 16.50 | $16.52 | 227900 |
| 2024-07-01 | 16.50 | $16.32 | 242886 |
| 2024-06-28 | 16.54 | $16.31 | 268607 |
| 2024-06-27 | 16.58 | $16.70 | 232500 |
| 2024-06-26 | 16.55 | $16.60 | 197116 |
| 2024-06-25 | 16.53 | $16.68 | 269400 |
| 2024-06-24 | 16.50 | $16.51 | 190423 |
| 2024-06-21 | 16.49 | $16.36 | 283500 |
| 2024-06-20 | 16.52 | $16.39 | 248400 |
| 2024-06-18 | 16.54 | $16.36 | 279200 |
| 2024-06-17 | 16.58 | $16.44 | 139900 |
| 2024-06-14 | 16.60 | $16.34 | 222300 |
| 2024-06-13 | 16.64 | $16.36 | 256200 |
| 2024-06-12 | 16.69 | $16.58 | 138556 |
| 2024-06-11 | 16.70 | $16.61 | 172149 |
| 2024-06-10 | 16.70 | $16.67 | 190514 |
| 2024-06-07 | 16.69 | $16.64 | 432300 |
| 2024-06-06 | 16.69 | $16.75 | 122720 |
| 2024-06-05 | 16.66 | $16.81 | 206042 |
| 2024-06-04 | 16.61 | $16.82 | 155611 |
| 2024-06-03 | 16.54 | $16.87 | 251700 |
| 2024-05-31 | 16.46 | $16.79 | 259335 |
| 2024-05-30 | 16.38 | $16.56 | 179500 |
| 2024-05-29 | 16.34 | $16.50 | 365043 |
| 2024-05-28 | 16.30 | $16.08 | 263508 |
| 2024-05-24 | 16.35 | $16.17 | 219700 |
| 2024-05-23 | 16.38 | $16.03 | 411600 |
| 2024-05-22 | 16.45 | $15.91 | 692000 |
| 2024-05-21 | 16.55 | $16.24 | 374034 |
| 2024-05-20 | 16.60 | $16.40 | 239027 |
| 2024-05-17 | 16.62 | $16.43 | 233530 |
| 2024-05-16 | 16.64 | $16.31 | 280936 |
| 2024-05-15 | 16.68 | $16.50 | 420810 |
| 2024-05-14 | 16.70 | $16.58 | 283600 |
| 2024-05-13 | 16.69 | $16.46 | 254200 |
| 2024-05-10 | 16.71 | $16.68 | 186633 |
| 2024-05-09 | 16.68 | $16.62 | 372612 |
| 2024-05-08 | 16.66 | $16.55 | 323200 |
| 2024-05-07 | 16.64 | $16.55 | 480639 |
| 2024-05-06 | 16.63 | $16.80 | 337512 |
| 2024-05-03 | 16.55 | $16.61 | 271500 |
| 2024-05-02 | 16.51 | $16.71 | 434647 |
| 2024-05-01 | 16.43 | $16.86 | 311100 |
| 2024-04-30 | 16.31 | $16.63 | 361549 |
| 2024-04-29 | 16.21 | $16.53 | 272936 |
| 2024-04-26 | 16.12 | $16.47 | 451200 |
| 2024-04-25 | 16.03 | $16.34 | 930700 |
| 2024-04-24 | 15.95 | $16.32 | 222232 |
| 2024-04-23 | 15.85 | $16.23 | 374610 |
| 2024-04-22 | 15.77 | $16.05 | 336455 |
| 2024-04-19 | 15.70 | $15.76 | 232141 |
| 2024-04-18 | 15.69 | $15.67 | 188400 |
| 2024-04-17 | 15.69 | $15.65 | 208403 |
| 2024-04-16 | 15.70 | $15.62 | 320900 |
| 2024-04-15 | 15.71 | $15.58 | 283950 |
| 2024-04-12 | 15.74 | $15.71 | 493210 |
| 2024-04-11 | 15.74 | $15.76 | 192411 |
| 2024-04-10 | 15.73 | $15.74 | 289400 |
| 2024-04-09 | 15.73 | $15.67 | 175945 |
| 2024-04-08 | 15.73 | $15.66 | 280146 |
| 2024-04-05 | 15.74 | $15.72 | 205218 |
| 2024-04-04 | 15.74 | $15.55 | 273200 |
| 2024-04-03 | 15.78 | $15.73 | 233094 |
| 2024-04-02 | 15.78 | $15.58 | 213827 |
| 2024-04-01 | 15.82 | $15.54 | 355113 |
| 2024-03-28 | 15.86 | $15.68 | 319900 |
| 2024-03-27 | 15.89 | $15.68 | 344500 |
| 2024-03-26 | 15.92 | $16.01 | 540592 |
| 2024-03-25 | 15.88 | $15.85 | 429500 |
| 2024-03-22 | 15.87 | $15.85 | 279700 |
| 2024-03-21 | 15.85 | $15.88 | 318200 |
| 2024-03-20 | 15.83 | $15.78 | 178209 |
| 2024-03-19 | 15.82 | $15.75 | 194908 |
| 2024-03-18 | 15.82 | $15.76 | 344200 |
| 2024-03-15 | 15.81 | $15.77 | 392042 |
| 2024-03-14 | 15.80 | $15.69 | 426770 |
| 2024-03-13 | 15.81 | $15.92 | 254645 |
| 2024-03-12 | 15.76 | $15.91 | 320200 |
| 2024-03-11 | 15.71 | $15.82 | 347686 |
| 2024-03-08 | 15.67 | $15.78 | 334939 |
| 2024-03-07 | 15.63 | $15.58 | 297300 |
| 2024-03-06 | 15.63 | $15.68 | 566733 |
| 2024-03-05 | 15.60 | $15.71 | 267300 |
| 2024-03-04 | 15.56 | $15.74 | 426910 |
| 2024-03-01 | 15.51 | $15.70 | 169024 |
| 2024-02-29 | 15.46 | $15.71 | 281800 |
| 2024-02-28 | 15.40 | $15.55 | 251323 |
| 2024-02-27 | 15.36 | $15.55 | 238200 |
| 2024-02-26 | 15.31 | $15.49 | 228814 |
| 2024-02-23 | 15.27 | $15.48 | 350032 |
| 2024-02-22 | 15.23 | $15.56 | 215700 |
| 2024-02-21 | 15.16 | $15.30 | 166948 |
| 2024-02-20 | 15.13 | $15.22 | 159146 |
| 2024-02-16 | 15.12 | $15.34 | 159900 |
| 2024-02-15 | 15.08 | $15.34 | 185123 |
| 2024-02-14 | 15.03 | $15.03 | 149000 |
| 2024-02-13 | 15.04 | $14.93 | 251914 |
| 2024-02-12 | 15.08 | $15.17 | 151438 |
| 2024-02-09 | 15.07 | $14.97 | 152543 |
| 2024-02-08 | 15.10 | $14.93 | 189700 |
| 2024-02-07 | 15.15 | $14.93 | 205322 |
| 2024-02-06 | 15.20 | $14.94 | 144431 |
| 2024-02-05 | 15.27 | $15.03 | 232536 |
| 2024-02-02 | 15.32 | $15.04 | 210914 |
| 2024-02-01 | 15.38 | $15.21 | 335831 |
| 2024-01-31 | 15.41 | $15.19 | 433900 |
| 2024-01-30 | 15.45 | $15.69 | 231316 |
| 2024-01-29 | 15.40 | $15.55 | 206800 |
| 2024-01-26 | 15.36 | $15.52 | 173300 |
| 2024-01-25 | 15.33 | $15.51 | 249500 |
| 2024-01-24 | 15.29 | $15.31 | 190000 |
| 2024-01-23 | 15.29 | $15.33 | 129443 |
| 2024-01-22 | 15.28 | $15.32 | 132914 |
| 2024-01-19 | 15.27 | $15.24 | 94700 |
| 2024-01-18 | 15.28 | $15.22 | 218501 |
| 2024-01-17 | 15.30 | $15.07 | 132630 |
| 2024-01-16 | 15.35 | $15.10 | 184438 |
| 2024-01-12 | 15.40 | $15.31 | 204719 |
| 2024-01-11 | 15.41 | $15.37 | 182300 |
| 2024-01-10 | 15.42 | $15.52 | 154822 |
| 2024-01-09 | 15.39 | $15.49 | 235500 |
| 2024-01-08 | 15.36 | $15.55 | 337500 |
| 2024-01-05 | 15.32 | $15.43 | 257300 |
| 2024-01-04 | 15.30 | $15.26 | 221301 |
| 2024-01-03 | 15.31 | $15.01 | 293125 |
| 2024-01-02 | 15.37 | $15.13 | 323140 |
| 2023-12-29 | 15.42 | $15.07 | 366100 |
| 2023-12-28 | 15.49 | $15.26 | 261601 |
| 2023-12-27 | 15.52 | $15.59 | 304800 |
| 2023-12-26 | 15.50 | $15.55 | 308639 |
| 2023-12-22 | 15.48 | $15.41 | 243300 |
| 2023-12-21 | 15.48 | $15.48 | 283034 |
| 2023-12-20 | 15.47 | $15.55 | 253500 |
| 2023-12-19 | 15.44 | $15.73 | 442600 |
| 2023-12-18 | 15.36 | $15.57 | 389602 |
| 2023-12-15 | 15.31 | $15.44 | 1.2M |
| 2023-12-14 | 15.28 | $15.27 | 556262 |
| 2023-12-13 | 15.28 | $15.46 | 331140 |
| 2023-12-12 | 15.24 | $15.31 | 425700 |
| 2023-12-11 | 15.22 | $15.26 | 324500 |
| 2023-12-08 | 15.21 | $15.48 | 156800 |
| 2023-12-07 | 15.16 | $15.34 | 194900 |
| 2023-12-06 | 15.12 | $15.04 | 140500 |
| 2023-12-05 | 15.14 | $15.21 | 119200 |
| 2023-12-04 | 15.13 | $15.22 | 160100 |
| 2023-12-01 | 15.12 | $15.25 | 186605 |
| 2023-11-30 | 15.09 | $15.14 | 215900 |
| 2023-11-29 | 15.09 | $15.00 | 184226 |
| 2023-11-28 | 15.12 | $15.02 | 126600 |
| 2023-11-27 | 15.15 | $15.15 | 168906 |
| 2023-11-24 | 15.15 | $15.20 | 94000 |
| 2023-11-22 | 15.14 | $15.10 | 137700 |
| 2023-11-21 | 15.16 | $15.14 | 150627 |
| 2023-11-20 | 15.17 | $15.12 | 194606 |
| 2023-11-17 | 15.18 | $15.10 | 205009 |
| 2023-11-16 | 15.20 | $15.06 | 135000 |
| 2023-11-15 | 15.24 | $15.23 | 176000 |
| 2023-11-14 | 15.24 | $15.25 | 151101 |
| 2023-11-13 | 15.24 | $15.14 | 132213 |
| 2023-11-10 | 15.26 | $15.31 | 195700 |
| 2023-11-09 | 15.25 | $15.22 | 180316 |
| 2023-11-08 | 15.26 | $15.25 | 204300 |
| 2023-11-07 | 15.26 | $15.31 | 455900 |
| 2023-11-06 | 15.26 | $15.72 | 182330 |
| 2023-11-03 | 15.16 | $15.67 | 145600 |
| 2023-11-02 | 15.06 | $15.51 | 386009 |
| 2023-11-01 | 14.98 | $15.44 | 301422 |
| 2023-10-31 | 14.90 | $15.14 | 254004 |
| 2023-10-30 | 14.87 | $15.09 | 226108 |
| 2023-10-27 | 14.84 | $14.69 | 191832 |
| 2023-10-26 | 14.90 | $14.74 | 109225 |
| 2023-10-25 | 14.96 | $14.68 | 122503 |
| 2023-10-24 | 15.05 | $14.85 | 230900 |
| 2023-10-23 | 15.11 | $14.79 | 197637 |
| 2023-10-20 | 15.20 | $15.06 | 136082 |
| 2023-10-19 | 15.24 | $15.25 | 180515 |
| 2023-10-18 | 15.25 | $15.35 | 284934 |
| 2023-10-17 | 15.25 | $15.39 | 215000 |
| 2023-10-16 | 15.23 | $15.61 | 204000 |
| 2023-10-13 | 15.17 | $15.20 | 107419 |
| 2023-10-12 | 15.18 | $15.23 | 192233 |
| 2023-10-11 | 15.19 | $15.19 | 143033 |
| 2023-10-10 | 15.21 | $15.09 | 154707 |
| 2023-10-09 | 15.26 | $15.05 | 201723 |
| 2023-10-06 | 15.32 | $14.94 | 115003 |
| 2023-10-05 | 15.42 | $14.84 | 119000 |
| 2023-10-04 | 15.56 | $14.91 | 230000 |
| 2023-10-03 | 15.70 | $14.93 | 351349 |
| 2023-10-02 | 15.86 | $15.04 | 440166 |
| 2023-09-29 | 16.03 | $15.31 | 430000 |
| 2023-09-28 | 16.16 | $15.59 | 336929 |
| 2023-09-27 | 16.25 | $15.75 | 524600 |
| 2023-09-26 | 16.33 | $16.10 | 482435 |
| 2023-09-25 | 16.34 | $15.94 | 410800 |
| 2023-09-22 | 16.38 | $16.27 | 268143 |
| 2023-09-21 | 16.36 | $16.09 | 382904 |
| 2023-09-20 | 16.37 | $16.40 | 523837 |
| 2023-09-19 | 16.32 | $16.71 | 558124 |
| 2023-09-18 | 16.19 | $16.36 | 333715 |
| 2023-09-15 | 16.10 | $16.13 | 340808 |
| 2023-09-14 | 16.06 | $16.06 | 262700 |
| 2023-09-13 | 16.02 | $15.94 | 243100 |
| 2023-09-12 | 15.99 | $15.80 | 210335 |
| 2023-09-11 | 15.99 | $16.02 | 361500 |
| 2023-09-08 | 15.94 | $15.95 | 193039 |
| 2023-09-07 | 15.89 | $15.83 | 233455 |
| 2023-09-06 | 15.86 | $15.65 | 193700 |
| 2023-09-05 | 15.86 | $15.71 | 241342 |
| 2023-09-01 | 15.84 | $15.91 | 192242 |
| 2023-08-31 | 15.78 | $15.75 | 210300 |
| 2023-08-30 | 15.74 | $15.84 | 176100 |
| 2023-08-29 | 15.67 | $15.75 | 144430 |
| 2023-08-28 | 15.60 | $15.59 | 195500 |
| 2023-08-25 | 15.56 | $15.54 | 302800 |
| 2023-08-24 | 15.51 | $15.38 | 145215 |
| 2023-08-23 | 15.50 | $15.39 | 192423 |
| 2023-08-22 | 15.47 | $15.21 | 349602 |
| 2023-08-21 | 15.48 | $15.61 | 236115 |
| 2023-08-18 | 15.40 | $15.40 | 270809 |
| 2023-08-17 | 15.35 | $15.13 | 141213 |
| 2023-08-16 | 15.34 | $15.17 | 219241 |
| 2023-08-15 | 15.32 | $15.10 | 175419 |
| 2023-08-14 | 15.32 | $15.44 | 194800 |
| 2023-08-11 | 15.23 | $15.31 | 174300 |
| 2023-08-10 | 15.16 | $15.39 | 401414 |
| 2023-08-09 | 15.06 | $15.29 | 379918 |
| 2023-08-08 | 14.96 | $14.98 | 147100 |
| 2023-08-07 | 14.91 | $14.91 | 127428 |
| 2023-08-04 | 14.85 | $14.79 | 211307 |
| 2023-08-03 | 14.82 | $14.69 | 173700 |
| 2023-08-02 | 14.80 | $14.90 | 231100 |
| 2023-08-01 | 14.72 | $14.90 | 165741 |
| 2023-07-31 | 14.63 | $14.72 | 253200 |
| 2023-07-28 | 14.57 | $14.69 | 113501 |
| 2023-07-27 | 14.49 | $14.49 | 156003 |
| 2023-07-26 | 14.45 | $14.61 | 146035 |
| 2023-07-25 | 14.37 | $14.26 | 204712 |
| 2023-07-24 | 14.35 | $14.39 | 164718 |
| 2023-07-21 | 14.29 | $14.22 | 171600 |
| 2023-07-20 | 14.26 | $14.17 | 115439 |
| 2023-07-19 | 14.23 | $14.39 | 164902 |
| 2023-07-18 | 14.15 | $14.37 | 192700 |
| 2023-07-17 | 14.06 | $14.12 | 124900 |
| 2023-07-14 | 14.01 | $14.05 | 142500 |
| 2023-07-13 | 13.96 | $13.99 | 146800 |
| 2023-07-12 | 13.91 | $14.01 | 200100 |
| 2023-07-11 | 13.85 | $13.97 | 121143 |
| 2023-07-10 | 13.78 | $13.80 | 113335 |
| 2023-07-07 | 13.74 | $13.73 | 117300 |
| 2023-07-06 | 13.70 | $13.56 | 117906 |
| 2023-07-05 | 13.69 | $13.60 | 146627 |
| 2023-07-03 | 13.67 | $13.50 | 83400 |
| 2023-06-30 | 13.67 | $13.51 | 142800 |
| 2023-06-29 | 13.66 | $13.43 | 147400 |
| 2023-06-28 | 13.66 | $13.73 | 209649 |
| 2023-06-27 | 13.60 | $13.62 | 178719 |
| 2023-06-26 | 13.55 | $13.45 | 143600 |
| 2023-06-23 | 13.52 | $13.30 | 219500 |
| 2023-06-22 | 13.52 | $13.53 | 203018 |
| 2023-06-21 | 13.47 | $13.47 | 186351 |
| 2023-06-20 | 13.42 | $13.40 | 211607 |
| 2023-06-16 | 13.37 | $13.37 | 559200 |
| 2023-06-15 | 13.32 | $13.58 | 271300 |
| 2023-06-14 | 13.21 | $13.38 | 208438 |
| 2023-06-13 | 13.13 | $13.42 | 147900 |
| 2023-06-12 | 13.03 | $13.39 | 265300 |
| 2023-06-09 | 12.91 | $13.07 | 102647 |
| 2023-06-08 | 12.84 | $13.13 | 232343 |
| 2023-06-07 | 12.74 | $13.18 | 180103 |
| 2023-06-06 | 12.61 | $12.90 | 158523 |
| 2023-06-05 | 12.52 | $12.69 | 86683 |
| 2023-06-02 | 12.46 | $12.60 | 128411 |
| 2023-06-01 | 12.41 | $12.53 | 123712 |
| 2023-05-31 | 12.36 | $12.29 | 92417 |
| 2023-05-30 | 12.35 | $12.39 | 88543 |
| 2023-05-26 | 12.33 | $12.39 | 151009 |
| 2023-05-25 | 12.29 | $12.20 | 205748 |
| 2023-05-24 | 12.29 | $12.23 | 292638 |
| 2023-05-23 | 12.28 | $12.57 | 144624 |
| 2023-05-22 | 12.20 | $12.46 | 106245 |
| 2023-05-19 | 12.13 | $12.54 | 172330 |
| 2023-05-18 | 12.03 | $12.39 | 183225 |
| 2023-05-17 | 11.94 | $12.39 | 117048 |
| 2023-05-16 | 11.84 | $12.20 | 68801 |
| 2023-05-15 | 11.76 | $12.23 | 164735 |
| 2023-05-12 | 11.66 | $12.27 | 214000 |
| 2023-05-11 | 11.54 | $12.19 | 219012 |
| 2023-05-10 | 11.42 | $11.97 | 508728 |
| 2023-05-09 | 11.33 | $11.34 | 256437 |
| 2023-05-08 | 11.35 | $11.46 | 154639 |
| 2023-05-05 | 11.35 | $11.36 | 99906 |
| 2023-05-04 | 11.38 | $11.14 | 180800 |
| 2023-05-03 | 11.46 | $11.36 | 177333 |
| 2023-05-02 | 11.51 | $11.34 | 200741 |
| 2023-05-01 | 11.57 | $11.77 | 332200 |
| 2023-04-28 | 11.55 | $11.71 | 236434 |
| 2023-04-27 | 11.54 | $11.44 | 375800 |
| 2023-04-26 | 11.59 | $11.43 | 268313 |
| 2023-04-25 | 11.65 | $11.53 | 190207 |
| 2023-04-24 | 11.70 | $11.76 | 133300 |
| 2023-04-21 | 11.71 | $11.69 | 120047 |
| 2023-04-20 | 11.73 | $11.72 | 116200 |
| 2023-04-19 | 11.76 | $11.87 | 117200 |
| 2023-04-18 | 11.76 | $11.71 | 187785 |
| 2023-04-17 | 11.79 | $12.08 | 190505 |
| 2023-04-14 | 11.76 | $12.06 | 116500 |
| 2023-04-13 | 11.72 | $12.07 | 175940 |
| 2023-04-12 | 11.67 | $11.86 | 164700 |
| 2023-04-11 | 11.67 | $11.70 | 253500 |
| 2023-04-10 | 11.70 | $11.63 | 134544 |
| 2023-04-06 | 11.75 | $11.75 | 76900 |
| 2023-04-05 | 11.79 | $11.70 | 115500 |
| 2023-04-04 | 11.84 | $11.84 | 138800 |
| 2023-04-03 | 11.88 | $11.92 | 153500 |
| 2023-03-31 | 11.90 | $11.92 | 151070 |
| 2023-03-30 | 11.93 | $11.82 | 189500 |
| 2023-03-29 | 11.99 | $12.16 | 186400 |
| 2023-03-28 | 11.99 | $12.07 | 192818 |
| 2023-03-27 | 12.01 | $12.19 | 148100 |
| 2023-03-24 | 12.01 | $12.07 | 121704 |
| 2023-03-23 | 12.04 | $11.90 | 126100 |
| 2023-03-22 | 12.11 | $11.94 | 153300 |
| 2023-03-21 | 12.18 | $12.13 | 143613 |
| 2023-03-20 | 12.23 | $11.82 | 232000 |
| 2023-03-17 | 12.35 | $12.01 | 536725 |
| 2023-03-16 | 12.45 | $12.15 | 232800 |
| 2023-03-15 | 12.54 | $12.08 | 284231 |
| 2023-03-14 | 12.66 | $12.14 | 213702 |
| 2023-03-13 | 12.79 | $12.03 | 251423 |
| 2023-03-10 | 12.96 | $12.19 | 339932 |
| 2023-03-09 | 13.13 | $12.69 | 131713 |
| 2023-03-08 | 13.22 | $13.18 | 120527 |
| 2023-03-07 | 13.22 | $13.19 | 187737 |
| 2023-03-06 | 13.22 | $13.41 | 196700 |
| 2023-03-03 | 13.17 | $13.58 | 170905 |
| 2023-03-02 | 13.07 | $13.23 | 224219 |
| 2023-03-01 | 13.04 | $13.13 | 237242 |
| 2023-02-28 | 13.02 | $12.96 | 116200 |
| 2023-02-27 | 13.03 | $13.03 | 112471 |
| 2023-02-24 | 13.03 | $13.05 | 112400 |
| 2023-02-23 | 13.03 | $13.14 | 196900 |
| 2023-02-22 | 13.00 | $12.75 | 100800 |
| 2023-02-21 | 13.05 | $12.86 | 101903 |
| 2023-02-17 | 13.09 | $13.07 | 126937 |
| 2023-02-16 | 13.10 | $12.96 | 136000 |
| 2023-02-15 | 13.12 | $12.98 | 66345 |
| 2023-02-14 | 13.15 | $12.97 | 163900 |
| 2023-02-13 | 13.18 | $13.02 | 104414 |
| 2023-02-10 | 13.20 | $12.99 | 109100 |
| 2023-02-09 | 13.23 | $12.87 | 124100 |
| 2023-02-08 | 13.30 | $13.02 | 96411 |
| 2023-02-07 | 13.34 | $13.22 | 172000 |
| 2023-02-06 | 13.34 | $13.22 | 118200 |
| 2023-02-03 | 13.35 | $13.34 | 161000 |
| 2023-02-02 | 13.32 | $13.34 | 126445 |
| 2023-02-01 | 13.30 | $13.45 | 115600 |
| 2023-01-31 | 13.24 | $13.36 | 84000 |
| 2023-01-30 | 13.20 | $13.35 | 311939 |
| 2023-01-27 | 13.15 | $13.54 | 274400 |
| 2023-01-26 | 13.04 | $13.21 | 210200 |
| 2023-01-25 | 13.00 | $13.05 | 119900 |
| 2023-01-24 | 12.97 | $12.94 | 105800 |
| 2023-01-23 | 12.97 | $13.05 | 143952 |
| 2023-01-20 | 12.94 | $13.05 | 94645 |
| 2023-01-19 | 12.91 | $13.01 | 126500 |
| 2023-01-18 | 12.88 | $13.23 | 164200 |
| 2023-01-17 | 12.80 | $13.40 | 174013 |
| 2023-01-13 | 12.66 | $13.30 | 167528 |
| 2023-01-12 | 12.53 | $13.22 | 168441 |
| 2023-01-11 | 12.40 | $12.92 | 158348 |
| 2023-01-10 | 12.30 | $12.69 | 158617 |
| 2023-01-09 | 12.25 | $12.57 | 141804 |
| 2023-01-06 | 12.20 | $12.37 | 153822 |
| 2023-01-05 | 12.20 | $12.21 | 125054 |
| 2023-01-04 | 12.23 | $12.43 | 246736 |
| 2023-01-03 | 12.22 | $12.09 | 175700 |
| 2022-12-30 | 12.28 | $11.90 | 669202 |
| 2022-12-29 | 12.40 | $12.00 | 290524 |
| 2022-12-28 | 12.51 | $12.26 | 285500 |
| 2022-12-27 | 12.59 | $12.38 | 235800 |
| 2022-12-23 | 12.66 | $12.54 | 318741 |
| 2022-12-22 | 12.70 | $12.43 | 177200 |
| 2022-12-21 | 12.77 | $12.50 | 186500 |
| 2022-12-20 | 12.85 | $12.58 | 300100 |
| 2022-12-19 | 12.92 | $12.52 | 204224 |
| 2022-12-16 | 13.01 | $12.69 | 198335 |
| 2022-12-15 | 13.08 | $12.99 | 204800 |
| 2022-12-14 | 13.10 | $13.02 | 174400 |
| 2022-12-13 | 13.12 | $13.00 | 245803 |
| 2022-12-12 | 13.14 | $12.68 | 408333 |
| 2022-12-09 | 13.24 | $13.02 | 133600 |
| 2022-12-08 | 13.28 | $12.96 | 129000 |
| 2022-12-07 | 13.34 | $12.96 | 125508 |
| 2022-12-06 | 13.40 | $13.00 | 163400 |
| 2022-12-05 | 13.47 | $13.21 | 129438 |
| 2022-12-02 | 13.51 | $13.27 | 109946 |
| 2022-12-01 | 13.53 | $13.34 | 109002 |
| 2022-11-30 | 13.55 | $13.52 | 136576 |
| 2022-11-29 | 13.52 | $13.36 | 107422 |
| 2022-11-28 | 13.53 | $13.31 | 346400 |
| 2022-11-25 | 13.54 | $13.60 | 48623 |
| 2022-11-23 | 13.50 | $13.45 | 159700 |
| 2022-11-22 | 13.47 | $13.62 | 201100 |
| 2022-11-21 | 13.41 | $13.51 | 121300 |
| 2022-11-18 | 13.35 | $13.47 | 136503 |
| 2022-11-17 | 13.30 | $13.57 | 128200 |
| 2022-11-16 | 13.21 | $13.50 | 164530 |
| 2022-11-15 | 13.12 | $13.78 | 309300 |
| 2022-11-14 | 12.96 | $13.59 | 154817 |
| 2022-11-11 | 12.82 | $13.66 | 399724 |
| 2022-11-10 | 12.63 | $13.18 | 291614 |
| 2022-11-09 | 12.51 | $12.70 | 232800 |
| 2022-11-08 | 12.48 | $12.83 | 122708 |
| 2022-11-07 | 12.42 | $12.97 | 173600 |
| 2022-11-04 | 12.31 | $12.72 | 191432 |
| 2022-11-03 | 12.24 | $12.54 | 162800 |
| 2022-11-02 | 12.20 | $12.52 | 143200 |
| 2022-11-01 | 12.16 | $12.66 | 112100 |
| 2022-10-31 | 12.09 | $12.60 | 227300 |
| 2022-10-28 | 12.02 | $12.69 | 274044 |
| 2022-10-27 | 11.92 | $12.41 | 142922 |
| 2022-10-26 | 11.86 | $12.42 | 238916 |
| 2022-10-25 | 11.80 | $12.20 | 423400 |
| 2022-10-24 | 11.77 | $12.05 | 281400 |
| 2022-10-21 | 11.78 | $11.95 | 184600 |
| 2022-10-20 | 11.81 | $12.10 | 138100 |
| 2022-10-19 | 11.82 | $12.03 | 204048 |
| 2022-10-18 | 11.85 | $12.30 | 367500 |
| 2022-10-17 | 11.83 | $12.19 | 153038 |
| 2022-10-14 | 11.83 | $12.13 | 159079 |
| 2022-10-13 | 11.85 | $12.27 | 495847 |
| 2022-10-12 | 11.85 | $11.92 | 168400 |
| 2022-10-11 | 11.93 | $11.77 | 212433 |
| 2022-10-10 | 12.06 | $11.65 | 160900 |
| 2022-10-07 | 12.23 | $11.96 | 158442 |
| 2022-10-06 | 12.38 | $12.17 | 94600 |
| 2022-10-05 | 12.50 | $12.38 | 139058 |
| 2022-10-04 | 12.61 | $12.58 | 144500 |
| 2022-10-03 | 12.70 | $12.05 | 275500 |
| 2022-09-30 | 12.91 | $12.00 | 159716 |
| 2022-09-29 | 13.18 | $12.14 | 233034 |
| 2022-09-28 | 13.46 | $12.99 | 185100 |
| 2022-09-27 | 13.61 | $12.86 | 279500 |
| 2022-09-26 | 13.81 | $12.63 | 409900 |
| 2022-09-23 | 14.10 | $13.23 | 251000 |
| 2022-09-22 | 14.31 | $13.85 | 108324 |
| 2022-09-21 | 14.42 | $14.13 | 71106 |
| 2022-09-20 | 14.49 | $14.20 | 54200 |
| 2022-09-19 | 14.55 | $14.41 | 61647 |
| 2022-09-16 | 14.59 | $14.35 | 464000 |
| 2022-09-15 | 14.64 | $14.51 | 71130 |
| 2022-09-14 | 14.66 | $14.45 | 90700 |
| 2022-09-13 | 14.71 | $14.50 | 90700 |
| 2022-09-12 | 14.74 | $14.69 | 136849 |
| 2022-09-09 | 14.75 | $14.77 | 86618 |
| 2022-09-08 | 14.74 | $14.67 | 76641 |
| 2022-09-07 | 14.74 | $14.64 | 73409 |
| 2022-09-06 | 14.76 | $14.53 | 82900 |
| 2022-09-02 | 14.79 | $14.54 | 87000 |
| 2022-09-01 | 14.83 | $14.54 | 76383 |
| 2022-08-31 | 14.88 | $14.73 | 71424 |
| 2022-08-30 | 14.90 | $14.67 | 93709 |
| 2022-08-29 | 14.92 | $14.81 | 98241 |
| 2022-08-26 | 14.92 | $14.88 | 91500 |
| 2022-08-25 | 14.91 | $14.97 | 76222 |
| 2022-08-24 | 14.87 | $14.94 | 158000 |
| 2022-08-23 | 14.84 | $14.75 | 97809 |
| 2022-08-22 | 14.83 | $14.64 | 88700 |
| 2022-08-19 | 14.85 | $14.76 | 78739 |
| 2022-08-18 | 14.84 | $14.88 | 46851 |
| 2022-08-17 | 14.81 | $14.77 | 99400 |
| 2022-08-16 | 14.79 | $15.01 | 195149 |
| 2022-08-15 | 14.71 | $14.93 | 164700 |
| 2022-08-12 | 14.64 | $14.91 | 108200 |
| 2022-08-11 | 14.57 | $14.79 | 113014 |
| 2022-08-10 | 14.50 | $14.62 | 126604 |
| 2022-08-09 | 14.46 | $14.42 | 67100 |
| 2022-08-08 | 14.45 | $14.62 | 101046 |
| 2022-08-05 | 14.40 | $14.60 | 138911 |
| 2022-08-04 | 14.34 | $14.42 | 147725 |
| 2022-08-03 | 14.32 | $14.58 | 212742 |
| 2022-08-02 | 14.25 | $14.50 | 132500 |
| 2022-08-01 | 14.19 | $14.51 | 119483 |
| 2022-07-29 | 14.12 | $14.47 | 124942 |
| 2022-07-28 | 14.04 | $14.32 | 126501 |
| 2022-07-27 | 13.99 | $14.12 | 114511 |
| 2022-07-26 | 13.97 | $13.88 | 90732 |
| 2022-07-25 | 13.99 | $13.77 | 207967 |
| 2022-07-22 | 14.04 | $14.25 | 159746 |
| 2022-07-21 | 14.00 | $14.20 | 132500 |
| 2022-07-20 | 13.97 | $14.16 | 161100 |
| 2022-07-19 | 13.94 | $14.29 | 88303 |
| 2022-07-18 | 13.87 | $14.06 | 112200 |
| 2022-07-15 | 13.85 | $13.94 | 83500 |
| 2022-07-14 | 13.84 | $13.85 | 101600 |
| 2022-07-13 | 13.86 | $14.03 | 92800 |
| 2022-07-12 | 13.84 | $14.07 | 63900 |
| 2022-07-11 | 13.81 | $14.01 | 127600 |
| 2022-07-08 | 13.79 | $14.23 | 61803 |
| 2022-07-07 | 13.72 | $14.10 | 169223 |
| 2022-07-06 | 13.67 | $13.93 | 217449 |
| 2022-07-05 | 13.64 | $13.88 | 132506 |
| 2022-07-01 | 13.63 | $13.89 | 116000 |
| 2022-06-30 | 13.61 | $13.61 | 154835 |
| 2022-06-29 | 13.66 | $13.64 | 175200 |
| 2022-06-28 | 13.70 | $14.03 | 353300 |
| 2022-06-27 | 13.67 | $14.00 | 162500 |
| 2022-06-24 | 13.65 | $13.77 | 147669 |
| 2022-06-23 | 13.68 | $13.56 | 191039 |
| 2022-06-22 | 13.75 | $13.71 | 141600 |
| 2022-06-21 | 13.81 | $13.69 | 230808 |
| 2022-06-17 | 13.88 | $13.60 | 945200 |
| 2022-06-16 | 13.98 | $13.54 | 323000 |
| 2022-06-15 | 14.12 | $14.05 | 318200 |
| 2022-06-14 | 14.18 | $13.99 | 476600 |
| 2022-06-13 | 14.25 | $13.78 | 479624 |
| 2022-06-10 | 14.39 | $14.46 | 215509 |
| 2022-06-09 | 14.40 | $14.34 | 154700 |
| 2022-06-08 | 14.45 | $14.56 | 96646 |
| 2022-06-07 | 14.46 | $14.67 | 122500 |
| 2022-06-06 | 14.44 | $14.64 | 125200 |
| 2022-06-03 | 14.44 | $14.70 | 108800 |
| 2022-06-02 | 14.42 | $14.71 | 81600 |
| 2022-06-01 | 14.40 | $14.65 | 80500 |
| 2022-05-31 | 14.39 | $14.61 | 126500 |
| 2022-05-27 | 14.38 | $14.70 | 83622 |
| 2022-05-26 | 14.37 | $14.53 | 144249 |
| 2022-05-25 | 14.38 | $14.28 | 270104 |
| 2022-05-24 | 14.46 | $14.12 | 183940 |
| 2022-05-23 | 14.58 | $14.20 | 298000 |
| 2022-05-20 | 14.71 | $14.03 | 441937 |
| 2022-05-19 | 14.90 | $14.49 | 309500 |
| 2022-05-18 | 15.02 | $14.60 | 280700 |
| 2022-05-17 | 15.14 | $15.17 | 228015 |
| 2022-05-16 | 15.16 | $15.09 | 146912 |
| 2022-05-13 | 15.21 | $14.96 | 196300 |
| 2022-05-12 | 15.29 | $14.93 | 226300 |
| 2022-05-11 | 15.39 | $15.15 | 144200 |
| 2022-05-10 | 15.46 | $15.27 | 162900 |
| 2022-05-09 | 15.51 | $15.21 | 310740 |
| 2022-05-06 | 15.59 | $15.57 | 124616 |
| 2022-05-05 | 15.61 | $15.44 | 181000 |
| 2022-05-04 | 15.66 | $15.73 | 119546 |
| 2022-05-03 | 15.65 | $15.58 | 105457 |
| 2022-05-02 | 15.68 | $15.24 | 243900 |
| 2022-04-29 | 15.78 | $15.38 | 229700 |
| 2022-04-28 | 15.87 | $15.66 | 197812 |
| 2022-04-27 | 15.91 | $15.73 | 173506 |
| 2022-04-26 | 15.95 | $15.52 | 172800 |
| 2022-04-25 | 16.04 | $15.91 | 284932 |
| 2022-04-22 | 16.05 | $15.90 | 174300 |
| 2022-04-21 | 16.08 | $16.00 | 187742 |
| 2022-04-20 | 16.08 | $16.22 | 173814 |
| 2022-04-19 | 16.04 | $16.17 | 105100 |
| 2022-04-18 | 16.00 | $16.11 | 163326 |
| 2022-04-14 | 15.97 | $16.12 | 160920 |
| 2022-04-13 | 15.93 | $16.09 | 148700 |
| 2022-04-12 | 15.89 | $15.84 | 162700 |
| 2022-04-11 | 15.90 | $16.05 | 115400 |
| 2022-04-08 | 15.86 | $16.10 | 127100 |
| 2022-04-07 | 15.81 | $15.93 | 137100 |
| 2022-04-06 | 15.79 | $15.84 | 388900 |
| 2022-04-05 | 15.77 | $15.89 | 292210 |
| 2022-04-04 | 15.75 | $15.71 | 139000 |
| 2022-04-01 | 15.76 | $15.76 | 125448 |
| 2022-03-31 | 15.76 | $15.59 | 147735 |
| 2022-03-30 | 15.80 | $15.64 | 175840 |
| 2022-03-29 | 15.84 | $15.82 | 283300 |
| 2022-03-28 | 15.84 | $15.88 | 196275 |
| 2022-03-25 | 15.83 | $15.95 | 116140 |
| 2022-03-24 | 15.80 | $15.83 | 188800 |
| 2022-03-23 | 15.80 | $15.81 | 167100 |
| 2022-03-22 | 15.79 | $15.93 | 209438 |
| 2022-03-21 | 15.77 | $15.89 | 159800 |
| 2022-03-18 | 15.74 | $15.66 | 921400 |
| 2022-03-17 | 15.76 | $16.02 | 199246 |
| 2022-03-16 | 15.71 | $15.67 | 206900 |
| 2022-03-15 | 15.72 | $15.78 | 145500 |
| 2022-03-14 | 15.72 | $15.79 | 336509 |
| 2022-03-11 | 15.71 | $15.59 | 177548 |
| 2022-03-10 | 15.74 | $15.61 | 55100 |
| 2022-03-09 | 15.77 | $15.67 | 137100 |
| 2022-03-08 | 15.80 | $15.42 | 203246 |
| 2022-03-07 | 15.88 | $15.39 | 414123 |
| 2022-03-04 | 15.98 | $15.90 | 665300 |
| 2022-03-03 | 15.99 | $16.16 | 103949 |
| 2022-03-02 | 15.94 | $16.12 | 239433 |
| 2022-03-01 | 15.90 | $15.91 | 186404 |
| 2022-02-28 | 15.89 | $15.84 | 156800 |
| 2022-02-25 | 15.90 | $15.77 | 303438 |
| 2022-02-24 | 15.92 | $15.38 | 376418 |
| 2022-02-23 | 16.02 | $15.86 | 160822 |
| 2022-02-22 | 16.05 | $15.90 | 161400 |
| 2022-02-18 | 16.06 | $16.02 | 149910 |
| 2022-02-17 | 16.06 | $16.08 | 119900 |
| 2022-02-16 | 16.04 | $16.13 | 145100 |
| 2022-02-15 | 16.00 | $16.00 | 124721 |
| 2022-02-14 | 15.99 | $15.90 | 113700 |
| 2022-02-11 | 15.99 | $15.95 | 143449 |
| 2022-02-10 | 15.98 | $16.02 | 170200 |
| 2022-02-09 | 15.96 | $16.04 | 78641 |
| 2022-02-08 | 15.93 | $16.08 | 161508 |
| 2022-02-07 | 15.88 | $16.03 | 114047 |
| 2022-02-04 | 15.84 | $15.91 | 81131 |
| 2022-02-03 | 15.81 | $15.80 | 99500 |
| 2022-02-02 | 15.80 | $15.90 | 134603 |
| 2022-02-01 | 15.77 | $15.95 | 226637 |
| 2022-01-31 | 15.72 | $15.96 | 153700 |
| 2022-01-28 | 15.66 | $15.85 | 249648 |
| 2022-01-27 | 15.62 | $15.63 | 138000 |
| 2022-01-26 | 15.61 | $15.65 | 150649 |
| 2022-01-25 | 15.60 | $15.59 | 106848 |
| 2022-01-24 | 15.60 | $15.30 | 396600 |
| 2022-01-21 | 15.67 | $15.32 | 113035 |
| 2022-01-20 | 15.73 | $15.58 | 85900 |
| 2022-01-19 | 15.75 | $15.88 | 135146 |
| 2022-01-18 | 15.72 | $15.78 | 115100 |
| 2022-01-14 | 15.69 | $15.75 | 269322 |
| 2022-01-13 | 15.67 | $15.75 | 89100 |
| 2022-01-12 | 15.65 | $15.81 | 69249 |
| 2022-01-11 | 15.60 | $15.73 | 83900 |
| 2022-01-10 | 15.57 | $15.66 | 143249 |
| 2022-01-07 | 15.55 | $15.66 | 77800 |
| 2022-01-06 | 15.52 | $15.57 | 103600 |
| 2022-01-05 | 15.51 | $15.63 | 152000 |
| 2022-01-04 | 15.48 | $15.59 | 154133 |
| 2022-01-03 | 15.46 | $15.47 | 196541 |
| 2021-12-31 | 15.46 | $15.21 | 270800 |
| 2021-12-30 | 15.51 | $15.32 | 271900 |
| 2021-12-29 | 15.55 | $15.75 | 349026 |
| 2021-12-28 | 15.50 | $15.65 | 144000 |
| 2021-12-27 | 15.47 | $15.62 | 265285 |
| 2021-12-23 | 15.43 | $15.55 | 199913 |
| 2021-12-22 | 15.41 | $15.34 | 190200 |
| 2021-12-21 | 15.43 | $15.36 | 216435 |
| 2021-12-20 | 15.44 | $15.32 | 293725 |
| 2021-12-17 | 15.47 | $15.26 | 1.1M |
| 2021-12-16 | 15.52 | $15.29 | 246823 |
| 2021-12-15 | 15.56 | $15.39 | 354400 |
| 2021-12-14 | 15.59 | $15.45 | 288600 |
| 2021-12-13 | 15.61 | $15.53 | 363200 |
| 2021-12-10 | 15.62 | $15.77 | 144752 |
| 2021-12-09 | 15.58 | $15.76 | 85412 |
| 2021-12-08 | 15.54 | $15.82 | 229529 |
| 2021-12-07 | 15.47 | $15.64 | 148300 |
| 2021-12-06 | 15.44 | $15.58 | 197820 |
| 2021-12-03 | 15.41 | $15.58 | 187000 |
| 2021-12-02 | 15.37 | $15.50 | 259546 |
| 2021-12-01 | 15.35 | $15.15 | 281400 |
| 2021-11-30 | 15.39 | $15.26 | 276845 |
| 2021-11-29 | 15.42 | $15.28 | 170600 |
| 2021-11-26 | 15.45 | $15.08 | 244600 |
| 2021-11-24 | 15.53 | $15.25 | 49449 |
| 2021-11-23 | 15.58 | $15.41 | 113400 |
| 2021-11-22 | 15.61 | $15.52 | 163900 |
| 2021-11-19 | 15.62 | $15.34 | 107900 |
| 2021-11-18 | 15.67 | $15.43 | 194219 |
| 2021-11-17 | 15.70 | $15.36 | 86024 |
| 2021-11-16 | 15.76 | $15.44 | 141725 |
| 2021-11-15 | 15.81 | $15.50 | 152428 |
| 2021-11-12 | 15.85 | $15.74 | 161900 |
| 2021-11-11 | 15.84 | $15.92 | 133700 |
| 2021-11-10 | 15.80 | $15.79 | 211300 |
| 2021-11-09 | 15.77 | $15.82 | 152200 |
| 2021-11-08 | 15.73 | $15.96 | 168300 |
| 2021-11-05 | 15.66 | $15.96 | 113100 |
| 2021-11-04 | 15.57 | $15.82 | 138244 |
| 2021-11-03 | 15.50 | $15.62 | 126900 |
| 2021-11-02 | 15.45 | $15.51 | 182842 |
| 2021-11-01 | 15.42 | $15.62 | 131200 |
| 2021-10-29 | 15.36 | $15.59 | 166007 |
| 2021-10-28 | 15.30 | $15.53 | 156127 |
| 2021-10-27 | 15.24 | $15.34 | 114851 |
| 2021-10-26 | 15.21 | $15.38 | 175700 |
| 2021-10-25 | 15.17 | $15.43 | 124237 |
| 2021-10-22 | 15.10 | $15.45 | 210642 |
| 2021-10-21 | 15.03 | $15.35 | 244145 |
| 2021-10-20 | 14.96 | $15.21 | 175911 |
| 2021-10-19 | 14.91 | $15.04 | 179500 |
| 2021-10-18 | 14.89 | $14.85 | 119200 |
| 2021-10-15 | 14.91 | $14.92 | 172721 |
| 2021-10-14 | 14.91 | $14.95 | 89745 |
| 2021-10-13 | 14.91 | $15.00 | 135823 |
| 2021-10-12 | 14.90 | $15.02 | 137135 |
| 2021-10-11 | 14.89 | $14.99 | 125029 |
| 2021-10-08 | 14.87 | $14.90 | 165600 |
| 2021-10-07 | 14.88 | $14.76 | 117734 |
| 2021-10-06 | 14.92 | $14.82 | 174814 |
| 2021-10-05 | 14.95 | $14.89 | 172439 |
| 2021-10-04 | 14.97 | $14.83 | 176300 |
| 2021-10-01 | 15.01 | $14.86 | 114519 |
| 2021-09-30 | 15.04 | $14.84 | 144114 |
| 2021-09-29 | 15.09 | $14.97 | 213604 |
| 2021-09-28 | 15.12 | $15.14 | 127474 |
| 2021-09-27 | 15.12 | $15.25 | 93700 |
| 2021-09-24 | 15.09 | $15.15 | 115000 |
| 2021-09-23 | 15.09 | $15.18 | 122200 |
| 2021-09-22 | 15.07 | $15.05 | 143300 |
| 2021-09-21 | 15.08 | $15.07 | 92109 |
| 2021-09-20 | 15.09 | $14.93 | 232513 |
| 2021-09-17 | 15.13 | $15.15 | 380409 |
| 2021-09-16 | 15.12 | $15.09 | 140400 |
| 2021-09-15 | 15.13 | $15.16 | 193145 |
| 2021-09-14 | 15.13 | $15.25 | 197022 |
| 2021-09-13 | 15.11 | $15.15 | 225500 |
| 2021-09-10 | 15.11 | $15.07 | 68131 |
| 2021-09-09 | 15.12 | $15.23 | 120322 |
| 2021-09-08 | 15.10 | $15.19 | 135132 |
| 2021-09-07 | 15.09 | $15.14 | 180923 |
| 2021-09-03 | 15.08 | $15.16 | 72700 |
| 2021-09-02 | 15.07 | $15.05 | 113135 |
| 2021-09-01 | 15.08 | $15.16 | 85313 |
| 2021-08-31 | 15.08 | $15.13 | 159100 |
| 2021-08-30 | 15.07 | $15.08 | 100339 |
| 2021-08-27 | 15.08 | $15.31 | 157062 |
| 2021-08-26 | 15.04 | $15.05 | 98110 |
| 2021-08-25 | 15.05 | $15.14 | 147404 |
| 2021-08-24 | 15.05 | $15.00 | 136400 |
| 2021-08-23 | 15.07 | $15.03 | 126324 |
| 2021-08-20 | 15.09 | $15.14 | 209300 |
| 2021-08-19 | 15.09 | $14.66 | 291147 |
| 2021-08-18 | 15.20 | $15.05 | 164600 |
| 2021-08-17 | 15.24 | $15.18 | 250400 |
| 2021-08-16 | 15.26 | $15.26 | 149706 |
| 2021-08-13 | 15.26 | $15.36 | 157237 |
| 2021-08-12 | 15.25 | $15.50 | 150300 |
| 2021-08-11 | 15.20 | $15.41 | 165000 |
| 2021-08-10 | 15.16 | $15.33 | 166900 |
| 2021-08-09 | 15.14 | $15.33 | 120500 |
| 2021-08-06 | 15.11 | $15.30 | 217809 |
| 2021-08-05 | 15.09 | $15.15 | 273912 |
| 2021-08-04 | 15.10 | $15.10 | 152500 |
| 2021-08-03 | 15.12 | $15.16 | 263500 |
| 2021-08-02 | 15.12 | $15.05 | 170400 |
| 2021-07-30 | 15.16 | $15.11 | 236006 |
| 2021-07-29 | 15.19 | $15.20 | 183300 |
| 2021-07-28 | 15.20 | $15.22 | 100300 |
| 2021-07-27 | 15.22 | $15.20 | 74700 |
| 2021-07-26 | 15.24 | $15.30 | 117103 |
| 2021-07-23 | 15.24 | $15.28 | 88427 |
| 2021-07-22 | 15.25 | $15.35 | 99649 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.76
2026-07-20
Close Price
$12.58
Vol: 191624
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.32
Average
14.83
Maximum
18.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 12.76 | $12.58 | 191624 |
| 2026-07-17 | 12.80 | $12.69 | 328735 |
| 2026-07-16 | 12.81 | $12.99 | 336100 |
| 2026-07-15 | 12.72 | $12.85 | 270600 |
| 2026-07-14 | 12.67 | $12.79 | 319300 |
| 2026-07-13 | 12.61 | $12.68 | 438200 |
| 2026-07-10 | 12.58 | $12.86 | 287722 |
| 2026-07-09 | 12.49 | $12.55 | 343400 |
| 2026-07-08 | 12.47 | $12.67 | 276913 |
| 2026-07-07 | 12.42 | $12.69 | 218932 |
| 2026-07-06 | 12.35 | $12.59 | 299121 |
| 2026-07-02 | 12.30 | $12.64 | 243100 |
| 2026-07-01 | 12.22 | $12.63 | 277828 |
| 2026-06-30 | 12.14 | $12.52 | 363908 |
| 2026-06-29 | 12.07 | $12.50 | 392300 |
| 2026-06-26 | 12.00 | $12.27 | 266500 |
| 2026-06-25 | 12.00 | $12.04 | 336008 |
| 2026-06-24 | 12.07 | $11.98 | 293038 |
| 2026-06-23 | 12.19 | $12.14 | 302500 |
| 2026-06-22 | 12.28 | $12.18 | 271100 |
| 2026-06-18 | 12.39 | $12.37 | 659500 |
| 2026-06-17 | 12.47 | $12.36 | 387102 |
| 2026-06-16 | 12.57 | $12.47 | 416300 |
| 2026-06-15 | 12.66 | $12.37 | 455900 |
| 2026-06-12 | 12.81 | $12.90 | 354543 |
| 2026-06-11 | 12.83 | $12.89 | 384720 |
| 2026-06-10 | 12.86 | $12.93 | 463932 |
| 2026-06-09 | 12.88 | $12.82 | 409700 |
| 2026-06-08 | 12.95 | $12.85 | 296903 |
| 2026-06-05 | 13.03 | $12.79 | 312933 |
| 2026-06-04 | 13.14 | $13.23 | 315048 |
| 2026-06-03 | 13.14 | $12.77 | 581200 |
| 2026-06-02 | 13.29 | $13.35 | 353200 |
| 2026-06-01 | 13.28 | $13.33 | 768700 |
| 2026-05-29 | 13.28 | $13.31 | 383000 |
| 2026-05-28 | 13.29 | $13.32 | 431300 |
| 2026-05-27 | 13.30 | $13.40 | 255500 |
| 2026-05-26 | 13.29 | $13.35 | 221200 |
| 2026-05-22 | 13.29 | $13.21 | 359800 |
| 2026-05-21 | 13.33 | $13.30 | 203402 |
| 2026-05-20 | 13.36 | $13.24 | 303600 |
| 2026-05-19 | 13.41 | $13.11 | 275510 |
| 2026-05-18 | 13.52 | $13.14 | 247200 |
| 2026-05-15 | 13.63 | $13.36 | 273910 |
| 2026-05-14 | 13.70 | $13.42 | 243907 |
| 2026-05-13 | 13.76 | $13.42 | 296800 |
| 2026-05-12 | 13.84 | $13.50 | 381458 |
| 2026-05-11 | 13.90 | $13.30 | 318427 |
| 2026-05-08 | 14.03 | $13.66 | 309434 |
| 2026-05-07 | 14.07 | $13.81 | 441500 |
| 2026-05-06 | 14.07 | $13.95 | 352500 |
| 2026-05-05 | 14.02 | $14.06 | 459930 |
| 2026-05-04 | 13.91 | $14.15 | 590900 |
| 2026-05-01 | 13.74 | $13.94 | 465151 |
| 2026-04-30 | 13.60 | $13.74 | 307147 |
| 2026-04-29 | 13.48 | $13.35 | 243100 |
| 2026-04-28 | 13.46 | $13.38 | 239804 |
| 2026-04-27 | 13.42 | $13.22 | 281100 |
| 2026-04-24 | 13.42 | $13.13 | 270101 |
| 2026-04-23 | 13.44 | $13.12 | 196644 |
| 2026-04-22 | 13.46 | $13.37 | 233218 |
| 2026-04-21 | 13.41 | $13.30 | 415602 |
| 2026-04-20 | 13.36 | $13.57 | 840601 |
| 2026-04-17 | 13.20 | $13.54 | 398320 |
| 2026-04-16 | 13.02 | $13.24 | 307500 |
| 2026-04-15 | 12.89 | $13.30 | 401938 |
| 2026-04-14 | 12.71 | $13.01 | 351200 |
| 2026-04-13 | 12.58 | $12.70 | 337641 |
| 2026-04-10 | 12.51 | $12.61 | 328534 |
| 2026-04-09 | 12.47 | $12.50 | 403700 |
| 2026-04-08 | 12.44 | $12.61 | 564103 |
| 2026-04-07 | 12.38 | $12.49 | 584600 |
| 2026-04-06 | 12.34 | $12.58 | 590999 |
| 2026-04-02 | 12.27 | $12.58 | 548611 |
| 2026-04-01 | 12.18 | $12.30 | 599400 |
| 2026-03-31 | 12.16 | $12.40 | 435300 |
| 2026-03-30 | 12.11 | $12.24 | 511638 |
| 2026-03-27 | 12.10 | $12.04 | 612116 |
| 2026-03-26 | 12.16 | $12.25 | 317204 |
| 2026-03-25 | 12.17 | $12.41 | 485615 |
| 2026-03-24 | 12.13 | $12.23 | 266013 |
| 2026-03-23 | 12.15 | $12.47 | 456500 |
| 2026-03-20 | 12.10 | $12.12 | 818400 |
| 2026-03-19 | 12.15 | $12.30 | 381464 |
| 2026-03-18 | 12.17 | $12.27 | 527003 |
| 2026-03-17 | 12.20 | $12.31 | 589920 |
| 2026-03-16 | 12.23 | $11.98 | 676651 |
| 2026-03-13 | 12.38 | $12.33 | 963600 |
| 2026-03-12 | 12.45 | $12.42 | 946800 |
| 2026-03-11 | 12.51 | $12.54 | 630415 |
| 2026-03-10 | 12.56 | $12.46 | 540844 |
| 2026-03-09 | 12.64 | $12.52 | 640100 |
| 2026-03-06 | 12.73 | $12.66 | 362912 |
| 2026-03-05 | 12.79 | $12.91 | 354400 |
| 2026-03-04 | 12.80 | $12.75 | 364316 |
| 2026-03-03 | 12.86 | $12.56 | 605663 |
| 2026-03-02 | 12.99 | $12.87 | 718000 |
| 2026-02-27 | 13.06 | $12.91 | 922410 |
| 2026-02-26 | 13.13 | $12.75 | 1.8M |
| 2026-02-25 | 13.28 | $13.27 | 621800 |
| 2026-02-24 | 13.29 | $13.14 | 1.0M |
| 2026-02-23 | 13.34 | $12.83 | 881022 |
| 2026-02-20 | 13.50 | $13.50 | 854900 |
| 2026-02-19 | 13.49 | $13.50 | 456000 |
| 2026-02-18 | 13.48 | $13.69 | 421400 |
| 2026-02-17 | 13.40 | $13.47 | 402400 |
| 2026-02-13 | 13.38 | $13.56 | 571136 |
| 2026-02-12 | 13.32 | $13.47 | 482536 |
| 2026-02-11 | 13.28 | $13.59 | 525800 |
| 2026-02-10 | 13.20 | $13.80 | 582000 |
| 2026-02-09 | 13.03 | $13.49 | 729019 |
| 2026-02-06 | 12.93 | $13.11 | 575600 |
| 2026-02-05 | 12.93 | $13.11 | 997104 |
| 2026-02-04 | 12.93 | $13.12 | 929200 |
| 2026-02-03 | 12.94 | $12.61 | 778981 |
| 2026-02-02 | 13.11 | $12.89 | 542262 |
| 2026-01-30 | 13.24 | $13.17 | 449400 |
| 2026-01-29 | 13.31 | $13.19 | 404000 |
| 2026-01-28 | 13.40 | $13.17 | 303845 |
| 2026-01-27 | 13.52 | $13.42 | 327200 |
| 2026-01-26 | 13.58 | $13.39 | 605104 |
| 2026-01-23 | 13.67 | $13.64 | 265400 |
| 2026-01-22 | 13.69 | $13.71 | 260600 |
| 2026-01-21 | 13.71 | $13.73 | 377210 |
| 2026-01-20 | 13.72 | $13.53 | 400881 |
| 2026-01-16 | 13.81 | $13.75 | 284914 |
| 2026-01-15 | 13.84 | $14.03 | 369100 |
| 2026-01-14 | 13.79 | $13.82 | 358600 |
| 2026-01-13 | 13.80 | $13.64 | 443720 |
| 2026-01-12 | 13.87 | $13.90 | 295700 |
| 2026-01-09 | 13.87 | $13.99 | 309134 |
| 2026-01-08 | 13.84 | $13.95 | 454847 |
| 2026-01-07 | 13.82 | $13.54 | 419700 |
| 2026-01-06 | 13.94 | $14.02 | 257300 |
| 2026-01-05 | 13.92 | $14.23 | 354330 |
| 2026-01-02 | 13.83 | $13.96 | 382652 |
| 2025-12-31 | 13.82 | $13.91 | 480900 |
| 2025-12-30 | 13.82 | $13.91 | 753056 |
| 2025-12-29 | 13.81 | $13.82 | 828604 |
| 2025-12-26 | 13.84 | $13.93 | 325321 |
| 2025-12-24 | 13.85 | $13.82 | 405515 |
| 2025-12-23 | 13.89 | $13.66 | 518332 |
| 2025-12-22 | 13.99 | $13.72 | 477932 |
| 2025-12-19 | 14.10 | $13.89 | 1.0M |
| 2025-12-18 | 14.17 | $13.87 | 397839 |
| 2025-12-17 | 14.27 | $13.74 | 404505 |
| 2025-12-16 | 14.43 | $13.90 | 312191 |
| 2025-12-15 | 14.58 | $14.35 | 467832 |
| 2025-12-12 | 14.61 | $14.50 | 249672 |
| 2025-12-11 | 14.60 | $14.50 | 341885 |
| 2025-12-10 | 14.58 | $14.60 | 351076 |
| 2025-12-09 | 14.52 | $14.55 | 316029 |
| 2025-12-08 | 14.46 | $14.49 | 392486 |
| 2025-12-05 | 14.40 | $14.41 | 223715 |
| 2025-12-04 | 14.36 | $14.43 | 267145 |
| 2025-12-03 | 14.30 | $14.38 | 299566 |
| 2025-12-02 | 14.23 | $14.24 | 340673 |
| 2025-12-01 | 14.20 | $14.22 | 329000 |
| 2025-11-28 | 14.16 | $14.33 | 267232 |
| 2025-11-26 | 14.08 | $14.27 | 361046 |
| 2025-11-25 | 14.00 | $14.19 | 335215 |
| 2025-11-24 | 13.92 | $14.07 | 753705 |
| 2025-11-21 | 13.87 | $14.18 | 529200 |
| 2025-11-20 | 13.77 | $13.78 | 757200 |
| 2025-11-19 | 13.78 | $13.80 | 500100 |
| 2025-11-18 | 13.79 | $13.74 | 450200 |
| 2025-11-17 | 13.81 | $13.56 | 625921 |
| 2025-11-14 | 13.90 | $13.89 | 302112 |
| 2025-11-13 | 13.91 | $13.87 | 333400 |
| 2025-11-12 | 13.93 | $14.01 | 322350 |
| 2025-11-11 | 13.90 | $13.73 | 499200 |
| 2025-11-10 | 13.96 | $13.92 | 413400 |
| 2025-11-07 | 13.97 | $13.89 | 367900 |
| 2025-11-06 | 14.00 | $13.75 | 312219 |
| 2025-11-05 | 14.07 | $13.94 | 392529 |
| 2025-11-04 | 14.10 | $13.97 | 300327 |
| 2025-11-03 | 14.13 | $14.09 | 256200 |
| 2025-10-31 | 14.13 | $14.07 | 382505 |
| 2025-10-30 | 14.14 | $14.05 | 370832 |
| 2025-10-29 | 14.15 | $14.16 | 262400 |
| 2025-10-28 | 14.12 | $14.41 | 350732 |
| 2025-10-27 | 14.02 | $14.30 | 216744 |
| 2025-10-24 | 13.92 | $14.10 | 353400 |
| 2025-10-23 | 13.87 | $14.12 | 328500 |
| 2025-10-22 | 13.81 | $14.03 | 383400 |
| 2025-10-21 | 13.76 | $14.23 | 267233 |
| 2025-10-20 | 13.64 | $14.01 | 391133 |
| 2025-10-17 | 13.57 | $13.89 | 529907 |
| 2025-10-16 | 13.53 | $13.66 | 361500 |
| 2025-10-15 | 13.56 | $13.99 | 355206 |
| 2025-10-14 | 13.50 | $14.07 | 511094 |
| 2025-10-13 | 13.40 | $13.70 | 474500 |
| 2025-10-10 | 13.41 | $13.28 | 428521 |
| 2025-10-09 | 13.56 | $13.42 | 697254 |
| 2025-10-08 | 13.70 | $13.69 | 561808 |
| 2025-10-07 | 13.80 | $13.77 | 464900 |
| 2025-10-06 | 13.91 | $13.97 | 384018 |
| 2025-10-03 | 13.98 | $14.05 | 352897 |
| 2025-10-02 | 14.04 | $14.19 | 318300 |
| 2025-10-01 | 14.08 | $14.00 | 680638 |
| 2025-09-30 | 14.20 | $14.25 | 491126 |
| 2025-09-29 | 14.27 | $14.19 | 500719 |
| 2025-09-26 | 14.39 | $14.38 | 256000 |
| 2025-09-25 | 14.47 | $14.44 | 299932 |
| 2025-09-24 | 14.55 | $14.42 | 538934 |
| 2025-09-23 | 14.67 | $14.51 | 325833 |
| 2025-09-22 | 14.79 | $14.50 | 439242 |
| 2025-09-19 | 14.93 | $14.83 | 732792 |
| 2025-09-18 | 15.01 | $14.86 | 322449 |
| 2025-09-17 | 15.11 | $14.65 | 282391 |
| 2025-09-16 | 15.29 | $14.56 | 460357 |
| 2025-09-15 | 15.53 | $15.15 | 677938 |
| 2025-09-12 | 15.65 | $15.46 | 444639 |
| 2025-09-11 | 15.69 | $15.60 | 251734 |
| 2025-09-10 | 15.69 | $15.48 | 368600 |
| 2025-09-09 | 15.73 | $15.60 | 222189 |
| 2025-09-08 | 15.74 | $15.66 | 205843 |
| 2025-09-05 | 15.72 | $15.67 | 191100 |
| 2025-09-04 | 15.70 | $15.65 | 220700 |
| 2025-09-03 | 15.68 | $15.59 | 199276 |
| 2025-09-02 | 15.66 | $15.60 | 237126 |
| 2025-08-29 | 15.64 | $15.82 | 251762 |
| 2025-08-28 | 15.55 | $15.66 | 155515 |
| 2025-08-27 | 15.47 | $15.57 | 179180 |
| 2025-08-26 | 15.42 | $15.50 | 193712 |
| 2025-08-25 | 15.36 | $15.40 | 227601 |
| 2025-08-22 | 15.33 | $15.47 | 298700 |
| 2025-08-21 | 15.26 | $15.31 | 239622 |
| 2025-08-20 | 15.24 | $15.33 | 285705 |
| 2025-08-19 | 15.19 | $15.40 | 223800 |
| 2025-08-18 | 15.12 | $15.23 | 285400 |
| 2025-08-15 | 15.09 | $15.05 | 307441 |
| 2025-08-14 | 15.10 | $15.26 | 314406 |
| 2025-08-13 | 15.05 | $15.23 | 213500 |
| 2025-08-12 | 15.00 | $15.16 | 197930 |
| 2025-08-11 | 14.97 | $15.10 | 218800 |
| 2025-08-08 | 14.94 | $15.20 | 328442 |
| 2025-08-07 | 14.89 | $14.94 | 190021 |
| 2025-08-06 | 14.90 | $15.15 | 300277 |
| 2025-08-05 | 14.85 | $14.76 | 343924 |
| 2025-08-04 | 14.92 | $14.68 | 222800 |
| 2025-08-01 | 15.03 | $14.72 | 295700 |
| 2025-07-31 | 15.15 | $15.00 | 399000 |
| 2025-07-30 | 15.21 | $14.92 | 213737 |
| 2025-07-29 | 15.31 | $15.10 | 165500 |
| 2025-07-28 | 15.38 | $15.15 | 244575 |
| 2025-07-25 | 15.44 | $15.28 | 158600 |
| 2025-07-24 | 15.48 | $15.36 | 248600 |
| 2025-07-23 | 15.49 | $15.49 | 255400 |
| 2025-07-22 | 15.47 | $15.26 | 131100 |
| 2025-07-21 | 15.52 | $15.17 | 298800 |
| 2025-07-18 | 15.60 | $15.53 | 230358 |
| 2025-07-17 | 15.58 | $15.75 | 192071 |
| 2025-07-16 | 15.49 | $15.68 | 165800 |
| 2025-07-15 | 15.39 | $15.53 | 225233 |
| 2025-07-14 | 15.33 | $15.57 | 266400 |
| 2025-07-11 | 15.23 | $15.49 | 227500 |
| 2025-07-10 | 15.14 | $15.41 | 278600 |
| 2025-07-09 | 15.05 | $15.27 | 362212 |
| 2025-07-08 | 14.99 | $15.09 | 167700 |
| 2025-07-07 | 14.97 | $15.05 | 516306 |
| 2025-07-03 | 14.97 | $15.25 | 165400 |
| 2025-07-02 | 14.90 | $15.15 | 370823 |
| 2025-07-01 | 14.86 | $14.95 | 312818 |
| 2025-06-30 | 14.87 | $15.04 | 392711 |
| 2025-06-27 | 14.85 | $14.94 | 319536 |
| 2025-06-26 | 14.87 | $14.97 | 877938 |
| 2025-06-25 | 14.89 | $14.82 | 195913 |
| 2025-06-24 | 14.96 | $14.95 | 222100 |
| 2025-06-23 | 15.01 | $14.73 | 315000 |
| 2025-06-20 | 15.14 | $14.92 | 182000 |
| 2025-06-18 | 15.24 | $14.98 | 148622 |
| 2025-06-17 | 15.35 | $14.88 | 311634 |
| 2025-06-16 | 15.51 | $14.79 | 383200 |
| 2025-06-13 | 15.73 | $15.44 | 278750 |
| 2025-06-12 | 15.80 | $15.73 | 214599 |
| 2025-06-11 | 15.79 | $15.76 | 241300 |
| 2025-06-10 | 15.77 | $15.75 | 199033 |
| 2025-06-09 | 15.74 | $15.79 | 248842 |
| 2025-06-06 | 15.69 | $15.64 | 147800 |
| 2025-06-05 | 15.68 | $15.45 | 180933 |
| 2025-06-04 | 15.72 | $15.52 | 165136 |
| 2025-06-03 | 15.74 | $15.62 | 183572 |
| 2025-06-02 | 15.74 | $15.57 | 239500 |
| 2025-05-30 | 15.75 | $15.72 | 172311 |
| 2025-05-29 | 15.71 | $15.64 | 153700 |
| 2025-05-28 | 15.68 | $15.64 | 128800 |
| 2025-05-27 | 15.65 | $15.67 | 186600 |
| 2025-05-23 | 15.60 | $15.36 | 168909 |
| 2025-05-22 | 15.63 | $15.23 | 255043 |
| 2025-05-21 | 15.71 | $15.38 | 398516 |
| 2025-05-20 | 15.75 | $15.92 | 187813 |
| 2025-05-19 | 15.63 | $15.75 | 197381 |
| 2025-05-16 | 15.54 | $15.68 | 185388 |
| 2025-05-15 | 15.44 | $15.51 | 232409 |
| 2025-05-14 | 15.38 | $15.47 | 326900 |
| 2025-05-13 | 15.31 | $15.48 | 255800 |
| 2025-05-12 | 15.23 | $15.36 | 262111 |
| 2025-05-09 | 15.17 | $15.13 | 208600 |
| 2025-05-08 | 15.16 | $15.20 | 311449 |
| 2025-05-07 | 15.14 | $14.74 | 429136 |
| 2025-05-06 | 15.25 | $15.33 | 419865 |
| 2025-05-05 | 15.20 | $15.24 | 461700 |
| 2025-05-02 | 15.17 | $15.42 | 341633 |
| 2025-05-01 | 15.08 | $15.01 | 266800 |
| 2025-04-30 | 15.11 | $15.30 | 425318 |
| 2025-04-29 | 15.04 | $15.46 | 170300 |
| 2025-04-28 | 14.92 | $15.54 | 220500 |
| 2025-04-25 | 14.75 | $15.53 | 149739 |
| 2025-04-24 | 14.55 | $15.44 | 218900 |
| 2025-04-23 | 14.34 | $15.04 | 185622 |
| 2025-04-22 | 14.23 | $14.82 | 268060 |
| 2025-04-21 | 14.16 | $14.45 | 219100 |
| 2025-04-17 | 14.22 | $14.96 | 199745 |
| 2025-04-16 | 14.13 | $14.60 | 241925 |
| 2025-04-15 | 14.16 | $14.68 | 315926 |
| 2025-04-14 | 14.18 | $14.53 | 410400 |
| 2025-04-11 | 14.27 | $14.23 | 442700 |
| 2025-04-10 | 14.49 | $14.25 | 740600 |
| 2025-04-09 | 14.76 | $14.93 | 602626 |
| 2025-04-08 | 14.89 | $13.77 | 658908 |
| 2025-04-07 | 15.43 | $14.25 | 873232 |
| 2025-04-04 | 15.95 | $15.12 | 840723 |
| 2025-04-03 | 16.31 | $16.23 | 290300 |
| 2025-04-02 | 16.41 | $16.45 | 397628 |
| 2025-04-01 | 16.46 | $16.67 | 351710 |
| 2025-03-31 | 16.47 | $16.60 | 601120 |
| 2025-03-28 | 16.50 | $16.71 | 331421 |
| 2025-03-27 | 16.51 | $16.79 | 416629 |
| 2025-03-26 | 16.50 | $16.79 | 337900 |
| 2025-03-25 | 16.49 | $16.90 | 361100 |
| 2025-03-24 | 16.46 | $16.92 | 226100 |
| 2025-03-21 | 16.42 | $16.80 | 224012 |
| 2025-03-20 | 16.42 | $16.79 | 319131 |
| 2025-03-19 | 16.44 | $16.70 | 292900 |
| 2025-03-18 | 16.49 | $16.68 | 420400 |
| 2025-03-17 | 16.57 | $16.53 | 396709 |
| 2025-03-14 | 16.73 | $16.67 | 612058 |
| 2025-03-13 | 16.88 | $16.48 | 449449 |
| 2025-03-12 | 17.14 | $16.61 | 506003 |
| 2025-03-11 | 17.42 | $16.71 | 943300 |
| 2025-03-10 | 17.73 | $17.25 | 299549 |
| 2025-03-07 | 17.94 | $17.56 | 258800 |
| 2025-03-06 | 18.11 | $17.30 | 359229 |
| 2025-03-05 | 18.39 | $17.66 | 610315 |
| 2025-03-04 | 18.62 | $17.96 | 981725 |
| 2025-03-03 | 18.80 | $18.60 | 586743 |
| 2025-02-28 | 18.81 | $19.07 | 347500 |
| 2025-02-27 | 18.68 | $18.47 | 320011 |
| 2025-02-26 | 18.70 | $18.63 | 223600 |
| 2025-02-25 | 18.66 | $18.68 | 249800 |
| 2025-02-24 | 18.61 | $18.55 | 175600 |
| 2025-02-21 | 18.57 | $18.63 | 188721 |
| 2025-02-20 | 18.50 | $18.61 | 174930 |
| 2025-02-19 | 18.42 | $18.54 | 156500 |
| 2025-02-18 | 18.33 | $18.54 | 237562 |
| 2025-02-14 | 18.23 | $18.34 | 179540 |
| 2025-02-13 | 18.16 | $18.21 | 146028 |
| 2025-02-12 | 18.11 | $18.05 | 141968 |
| 2025-02-11 | 18.11 | $17.97 | 160900 |
| 2025-02-10 | 18.12 | $17.89 | 149801 |
| 2025-02-07 | 18.16 | $17.94 | 191838 |
| 2025-02-06 | 18.19 | $18.04 | 252937 |
| 2025-02-05 | 18.19 | $18.05 | 314719 |
| 2025-02-04 | 18.18 | $18.16 | 197612 |
| 2025-02-03 | 18.13 | $18.16 | 101424 |
| 2025-01-31 | 18.07 | $18.17 | 315800 |
| 2025-01-30 | 17.99 | $18.17 | 348230 |
| 2025-01-29 | 17.88 | $17.86 | 169700 |
| 2025-01-28 | 17.85 | $18.04 | 244500 |
| 2025-01-27 | 17.74 | $17.92 | 191726 |
| 2025-01-24 | 17.65 | $17.80 | 141433 |
| 2025-01-23 | 17.58 | $17.74 | 332300 |
| 2025-01-22 | 17.51 | $17.76 | 138801 |
| 2025-01-21 | 17.41 | $17.71 | 278147 |
| 2025-01-17 | 17.31 | $17.39 | 134900 |
| 2025-01-16 | 17.29 | $17.42 | 199800 |
| 2025-01-15 | 17.25 | $17.30 | 134200 |
| 2025-01-14 | 17.24 | $17.28 | 145000 |
| 2025-01-13 | 17.24 | $17.11 | 267304 |
| 2025-01-10 | 17.29 | $16.92 | 177121 |
| 2025-01-08 | 17.41 | $17.13 | 147425 |
| 2025-01-07 | 17.49 | $17.09 | 224313 |
| 2025-01-06 | 17.60 | $17.27 | 251012 |
| 2025-01-03 | 17.67 | $17.55 | 176036 |
| 2025-01-02 | 17.67 | $17.57 | 203300 |
| 2024-12-31 | 17.65 | $17.52 | 209100 |
| 2024-12-30 | 17.65 | $17.85 | 354642 |
| 2024-12-27 | 17.53 | $17.70 | 154420 |
| 2024-12-26 | 17.44 | $17.71 | 220700 |
| 2024-12-24 | 17.31 | $17.60 | 129000 |
| 2024-12-23 | 17.20 | $17.31 | 122148 |
| 2024-12-20 | 17.14 | $17.23 | 230009 |
| 2024-12-19 | 17.10 | $16.95 | 210931 |
| 2024-12-18 | 17.14 | $16.89 | 192700 |
| 2024-12-17 | 17.21 | $17.07 | 177784 |
| 2024-12-16 | 17.23 | $17.15 | 201600 |
| 2024-12-13 | 17.23 | $17.24 | 161200 |
| 2024-12-12 | 17.20 | $17.29 | 368900 |
| 2024-12-11 | 17.14 | $17.15 | 186447 |
| 2024-12-10 | 17.12 | $17.20 | 144944 |
| 2024-12-09 | 17.07 | $17.20 | 219328 |
| 2024-12-06 | 17.01 | $16.92 | 203200 |
| 2024-12-05 | 17.02 | $16.91 | 236900 |
| 2024-12-04 | 17.03 | $17.06 | 121100 |
| 2024-12-03 | 17.01 | $17.10 | 153800 |
| 2024-12-02 | 16.96 | $17.01 | 143024 |
| 2024-11-29 | 16.92 | $17.12 | 140600 |
| 2024-11-27 | 16.85 | $16.93 | 177000 |
| 2024-11-26 | 16.82 | $16.95 | 187916 |
| 2024-11-25 | 16.77 | $16.81 | 281200 |
| 2024-11-22 | 16.76 | $16.74 | 160412 |
| 2024-11-21 | 16.77 | $16.64 | 152800 |
| 2024-11-20 | 16.81 | $16.61 | 178200 |
| 2024-11-19 | 16.87 | $16.81 | 272737 |
| 2024-11-18 | 16.88 | $16.83 | 239514 |
| 2024-11-15 | 16.89 | $16.92 | 170845 |
| 2024-11-14 | 16.87 | $16.88 | 95700 |
| 2024-11-13 | 16.85 | $16.93 | 161617 |
| 2024-11-12 | 16.81 | $16.76 | 161607 |
| 2024-11-11 | 16.82 | $16.96 | 257997 |
| 2024-11-08 | 16.77 | $17.04 | 230537 |
| 2024-11-07 | 16.68 | $16.89 | 489700 |
| 2024-11-06 | 16.62 | $16.84 | 183031 |
| 2024-11-05 | 16.56 | $16.44 | 116200 |
| 2024-11-04 | 16.62 | $16.40 | 208720 |
| 2024-11-01 | 16.70 | $16.64 | 257600 |
| 2024-10-31 | 16.73 | $16.65 | 243400 |
| 2024-10-30 | 16.76 | $16.86 | 189500 |
| 2024-10-29 | 16.72 | $16.61 | 75235 |
| 2024-10-28 | 16.76 | $16.78 | 99200 |
| 2024-10-25 | 16.76 | $16.74 | 74744 |
| 2024-10-24 | 16.77 | $16.86 | 150000 |
| 2024-10-23 | 16.74 | $16.77 | 94646 |
| 2024-10-22 | 16.73 | $16.85 | 116401 |
| 2024-10-21 | 16.70 | $16.93 | 189118 |
| 2024-10-18 | 16.63 | $16.68 | 149700 |
| 2024-10-17 | 16.63 | $16.79 | 123109 |
| 2024-10-16 | 16.60 | $16.82 | 134300 |
| 2024-10-15 | 16.55 | $16.59 | 117200 |
| 2024-10-14 | 16.56 | $16.60 | 107135 |
| 2024-10-11 | 16.58 | $16.63 | 131405 |
| 2024-10-10 | 16.59 | $16.57 | 106859 |
| 2024-10-09 | 16.63 | $16.57 | 123926 |
| 2024-10-08 | 16.67 | $16.66 | 188750 |
| 2024-10-07 | 16.70 | $16.66 | 104200 |
| 2024-10-04 | 16.73 | $16.81 | 128596 |
| 2024-10-03 | 16.73 | $16.59 | 98900 |
| 2024-10-02 | 16.79 | $16.49 | 132200 |
| 2024-10-01 | 16.90 | $16.41 | 191300 |
| 2024-09-30 | 17.06 | $16.60 | 274200 |
| 2024-09-27 | 17.19 | $17.16 | 188000 |
| 2024-09-26 | 17.17 | $17.10 | 197700 |
| 2024-09-25 | 17.16 | $17.12 | 176400 |
| 2024-09-24 | 17.14 | $17.15 | 137216 |
| 2024-09-23 | 17.11 | $17.09 | 131400 |
| 2024-09-20 | 17.08 | $16.99 | 317713 |
| 2024-09-19 | 17.08 | $17.09 | 184327 |
| 2024-09-18 | 17.04 | $16.95 | 167858 |
| 2024-09-17 | 17.03 | $16.88 | 147700 |
| 2024-09-16 | 17.04 | $17.06 | 126295 |
| 2024-09-13 | 17.00 | $17.00 | 78324 |
| 2024-09-12 | 16.96 | $16.83 | 138746 |
| 2024-09-11 | 16.96 | $16.62 | 262439 |
| 2024-09-10 | 17.03 | $16.68 | 116702 |
| 2024-09-09 | 17.09 | $16.79 | 128300 |
| 2024-09-06 | 17.13 | $16.82 | 272140 |
| 2024-09-05 | 17.16 | $17.22 | 157505 |
| 2024-09-04 | 17.06 | $17.07 | 154200 |
| 2024-09-03 | 16.99 | $17.17 | 196011 |
| 2024-08-30 | 16.86 | $17.11 | 212517 |
| 2024-08-29 | 16.72 | $16.96 | 165411 |
| 2024-08-28 | 16.59 | $16.72 | 129364 |
| 2024-08-27 | 16.51 | $16.76 | 230536 |
| 2024-08-26 | 16.39 | $16.67 | 186235 |
| 2024-08-23 | 16.28 | $16.65 | 251400 |
| 2024-08-22 | 16.15 | $16.39 | 189983 |
| 2024-08-21 | 16.07 | $16.33 | 195120 |
| 2024-08-20 | 16.00 | $16.32 | 128500 |
| 2024-08-19 | 15.91 | $16.31 | 265127 |
| 2024-08-16 | 15.82 | $16.41 | 176203 |
| 2024-08-15 | 15.67 | $16.16 | 166500 |
| 2024-08-14 | 15.57 | $15.87 | 170800 |
| 2024-08-13 | 15.55 | $15.72 | 238600 |
| 2024-08-12 | 15.58 | $15.61 | 142900 |
| 2024-08-09 | 15.66 | $15.41 | 211700 |
| 2024-08-08 | 15.82 | $15.53 | 227908 |
| 2024-08-07 | 15.98 | $15.41 | 366106 |
| 2024-08-06 | 16.22 | $15.80 | 250500 |
| 2024-08-05 | 16.40 | $15.63 | 540643 |
| 2024-08-02 | 16.66 | $16.29 | 277119 |
| 2024-08-01 | 16.77 | $16.75 | 155108 |
| 2024-07-31 | 16.76 | $16.76 | 240722 |
| 2024-07-30 | 16.75 | $16.96 | 254401 |
| 2024-07-29 | 16.66 | $16.76 | 341300 |
| 2024-07-26 | 16.63 | $16.79 | 244800 |
| 2024-07-25 | 16.57 | $16.52 | 156416 |
| 2024-07-24 | 16.58 | $16.58 | 192509 |
| 2024-07-23 | 16.58 | $16.51 | 171300 |
| 2024-07-22 | 16.60 | $16.66 | 134400 |
| 2024-07-19 | 16.58 | $16.53 | 149725 |
| 2024-07-18 | 16.60 | $16.59 | 248300 |
| 2024-07-17 | 16.59 | $16.66 | 155700 |
| 2024-07-16 | 16.57 | $16.62 | 156817 |
| 2024-07-15 | 16.55 | $16.59 | 148800 |
| 2024-07-12 | 16.54 | $16.60 | 204600 |
| 2024-07-11 | 16.52 | $16.58 | 148900 |
| 2024-07-10 | 16.50 | $16.52 | 97500 |
| 2024-07-09 | 16.50 | $16.43 | 160600 |
| 2024-07-08 | 16.52 | $16.61 | 163300 |
| 2024-07-05 | 16.49 | $16.54 | 148900 |
| 2024-07-03 | 16.49 | $16.61 | 123435 |
| 2024-07-02 | 16.45 | $16.52 | 227900 |
| 2024-07-01 | 16.44 | $16.32 | 242886 |
| 2024-06-28 | 16.49 | $16.31 | 268607 |
| 2024-06-27 | 16.55 | $16.70 | 232500 |
| 2024-06-26 | 16.50 | $16.60 | 197116 |
| 2024-06-25 | 16.48 | $16.68 | 269400 |
| 2024-06-24 | 16.42 | $16.51 | 190423 |
| 2024-06-21 | 16.41 | $16.36 | 283500 |
| 2024-06-20 | 16.44 | $16.39 | 248400 |
| 2024-06-18 | 16.47 | $16.36 | 279200 |
| 2024-06-17 | 16.51 | $16.44 | 139900 |
| 2024-06-14 | 16.54 | $16.34 | 222300 |
| 2024-06-13 | 16.61 | $16.36 | 256200 |
| 2024-06-12 | 16.68 | $16.58 | 138556 |
| 2024-06-11 | 16.70 | $16.61 | 172149 |
| 2024-06-10 | 16.72 | $16.67 | 190514 |
| 2024-06-07 | 16.71 | $16.64 | 432300 |
| 2024-06-06 | 16.71 | $16.75 | 122720 |
| 2024-06-05 | 16.68 | $16.81 | 206042 |
| 2024-06-04 | 16.61 | $16.82 | 155611 |
| 2024-06-03 | 16.53 | $16.87 | 251700 |
| 2024-05-31 | 16.41 | $16.79 | 259335 |
| 2024-05-30 | 16.29 | $16.56 | 179500 |
| 2024-05-29 | 16.22 | $16.50 | 365043 |
| 2024-05-28 | 16.15 | $16.08 | 263508 |
| 2024-05-24 | 16.21 | $16.17 | 219700 |
| 2024-05-23 | 16.24 | $16.03 | 411600 |
| 2024-05-22 | 16.33 | $15.91 | 692000 |
| 2024-05-21 | 16.48 | $16.24 | 374034 |
| 2024-05-20 | 16.55 | $16.40 | 239027 |
| 2024-05-17 | 16.59 | $16.43 | 233530 |
| 2024-05-16 | 16.63 | $16.31 | 280936 |
| 2024-05-15 | 16.70 | $16.50 | 420810 |
| 2024-05-14 | 16.74 | $16.58 | 283600 |
| 2024-05-13 | 16.75 | $16.46 | 254200 |
| 2024-05-10 | 16.80 | $16.68 | 186633 |
| 2024-05-09 | 16.78 | $16.62 | 372612 |
| 2024-05-08 | 16.77 | $16.55 | 323200 |
| 2024-05-07 | 16.79 | $16.55 | 480639 |
| 2024-05-06 | 16.79 | $16.80 | 337512 |
| 2024-05-03 | 16.72 | $16.61 | 271500 |
| 2024-05-02 | 16.68 | $16.71 | 434647 |
| 2024-05-01 | 16.60 | $16.86 | 311100 |
| 2024-04-30 | 16.46 | $16.63 | 361549 |
| 2024-04-29 | 16.34 | $16.53 | 272936 |
| 2024-04-26 | 16.23 | $16.47 | 451200 |
| 2024-04-25 | 16.11 | $16.34 | 930700 |
| 2024-04-24 | 16.01 | $16.32 | 222232 |
| 2024-04-23 | 15.88 | $16.23 | 374610 |
| 2024-04-22 | 15.76 | $16.05 | 336455 |
| 2024-04-19 | 15.66 | $15.76 | 232141 |
| 2024-04-18 | 15.64 | $15.67 | 188400 |
| 2024-04-17 | 15.64 | $15.65 | 208403 |
| 2024-04-16 | 15.64 | $15.62 | 320900 |
| 2024-04-15 | 15.66 | $15.58 | 283950 |
| 2024-04-12 | 15.69 | $15.71 | 493210 |
| 2024-04-11 | 15.69 | $15.76 | 192411 |
| 2024-04-10 | 15.68 | $15.74 | 289400 |
| 2024-04-09 | 15.66 | $15.67 | 175945 |
| 2024-04-08 | 15.67 | $15.66 | 280146 |
| 2024-04-05 | 15.68 | $15.72 | 205218 |
| 2024-04-04 | 15.68 | $15.55 | 273200 |
| 2024-04-03 | 15.73 | $15.73 | 233094 |
| 2024-04-02 | 15.73 | $15.58 | 213827 |
| 2024-04-01 | 15.78 | $15.54 | 355113 |
| 2024-03-28 | 15.85 | $15.68 | 319900 |
| 2024-03-27 | 15.90 | $15.68 | 344500 |
| 2024-03-26 | 15.95 | $16.01 | 540592 |
| 2024-03-25 | 15.90 | $15.85 | 429500 |
| 2024-03-22 | 15.90 | $15.85 | 279700 |
| 2024-03-21 | 15.89 | $15.88 | 318200 |
| 2024-03-20 | 15.86 | $15.78 | 178209 |
| 2024-03-19 | 15.87 | $15.75 | 194908 |
| 2024-03-18 | 15.88 | $15.76 | 344200 |
| 2024-03-15 | 15.88 | $15.77 | 392042 |
| 2024-03-14 | 15.89 | $15.69 | 426770 |
| 2024-03-13 | 15.91 | $15.92 | 254645 |
| 2024-03-12 | 15.87 | $15.91 | 320200 |
| 2024-03-11 | 15.81 | $15.82 | 347686 |
| 2024-03-08 | 15.77 | $15.78 | 334939 |
| 2024-03-07 | 15.73 | $15.58 | 297300 |
| 2024-03-06 | 15.74 | $15.68 | 566733 |
| 2024-03-05 | 15.72 | $15.71 | 267300 |
| 2024-03-04 | 15.68 | $15.74 | 426910 |
| 2024-03-01 | 15.62 | $15.70 | 169024 |
| 2024-02-29 | 15.56 | $15.71 | 281800 |
| 2024-02-28 | 15.49 | $15.55 | 251323 |
| 2024-02-27 | 15.44 | $15.55 | 238200 |
| 2024-02-26 | 15.38 | $15.49 | 228814 |
| 2024-02-23 | 15.33 | $15.48 | 350032 |
| 2024-02-22 | 15.27 | $15.56 | 215700 |
| 2024-02-21 | 15.17 | $15.30 | 166948 |
| 2024-02-20 | 15.13 | $15.22 | 159146 |
| 2024-02-16 | 15.10 | $15.34 | 159900 |
| 2024-02-15 | 15.04 | $15.34 | 185123 |
| 2024-02-14 | 14.96 | $15.03 | 149000 |
| 2024-02-13 | 14.97 | $14.93 | 251914 |
| 2024-02-12 | 15.00 | $15.17 | 151438 |
| 2024-02-09 | 14.98 | $14.97 | 152543 |
| 2024-02-08 | 15.01 | $14.93 | 189700 |
| 2024-02-07 | 15.07 | $14.93 | 205322 |
| 2024-02-06 | 15.14 | $14.94 | 144431 |
| 2024-02-05 | 15.22 | $15.03 | 232536 |
| 2024-02-02 | 15.29 | $15.04 | 210914 |
| 2024-02-01 | 15.38 | $15.21 | 335831 |
| 2024-01-31 | 15.43 | $15.19 | 433900 |
| 2024-01-30 | 15.50 | $15.69 | 231316 |
| 2024-01-29 | 15.42 | $15.55 | 206800 |
| 2024-01-26 | 15.37 | $15.52 | 173300 |
| 2024-01-25 | 15.32 | $15.51 | 249500 |
| 2024-01-24 | 15.26 | $15.31 | 190000 |
| 2024-01-23 | 15.26 | $15.33 | 129443 |
| 2024-01-22 | 15.24 | $15.32 | 132914 |
| 2024-01-19 | 15.23 | $15.24 | 94700 |
| 2024-01-18 | 15.23 | $15.22 | 218501 |
| 2024-01-17 | 15.25 | $15.07 | 132630 |
| 2024-01-16 | 15.32 | $15.10 | 184438 |
| 2024-01-12 | 15.39 | $15.31 | 204719 |
| 2024-01-11 | 15.42 | $15.37 | 182300 |
| 2024-01-10 | 15.43 | $15.52 | 154822 |
| 2024-01-09 | 15.39 | $15.49 | 235500 |
| 2024-01-08 | 15.35 | $15.55 | 337500 |
| 2024-01-05 | 15.29 | $15.43 | 257300 |
| 2024-01-04 | 15.25 | $15.26 | 221301 |
| 2024-01-03 | 15.26 | $15.01 | 293125 |
| 2024-01-02 | 15.35 | $15.13 | 323140 |
| 2023-12-29 | 15.42 | $15.07 | 366100 |
| 2023-12-28 | 15.53 | $15.26 | 261601 |
| 2023-12-27 | 15.59 | $15.59 | 304800 |
| 2023-12-26 | 15.57 | $15.55 | 308639 |
| 2023-12-22 | 15.55 | $15.41 | 243300 |
| 2023-12-21 | 15.56 | $15.48 | 283034 |
| 2023-12-20 | 15.56 | $15.55 | 253500 |
| 2023-12-19 | 15.53 | $15.73 | 442600 |
| 2023-12-18 | 15.44 | $15.57 | 389602 |
| 2023-12-15 | 15.38 | $15.44 | 1.2M |
| 2023-12-14 | 15.34 | $15.27 | 556262 |
| 2023-12-13 | 15.34 | $15.46 | 331140 |
| 2023-12-12 | 15.29 | $15.31 | 425700 |
| 2023-12-11 | 15.27 | $15.26 | 324500 |
| 2023-12-08 | 15.26 | $15.48 | 156800 |
| 2023-12-07 | 15.18 | $15.34 | 194900 |
| 2023-12-06 | 15.13 | $15.04 | 140500 |
| 2023-12-05 | 15.16 | $15.21 | 119200 |
| 2023-12-04 | 15.15 | $15.22 | 160100 |
| 2023-12-01 | 15.13 | $15.25 | 186605 |
| 2023-11-30 | 15.09 | $15.14 | 215900 |
| 2023-11-29 | 15.08 | $15.00 | 184226 |
| 2023-11-28 | 15.12 | $15.02 | 126600 |
| 2023-11-27 | 15.15 | $15.15 | 168906 |
| 2023-11-24 | 15.16 | $15.20 | 94000 |
| 2023-11-22 | 15.15 | $15.10 | 137700 |
| 2023-11-21 | 15.17 | $15.14 | 150627 |
| 2023-11-20 | 15.18 | $15.12 | 194606 |
| 2023-11-17 | 15.20 | $15.10 | 205009 |
| 2023-11-16 | 15.23 | $15.06 | 135000 |
| 2023-11-15 | 15.28 | $15.23 | 176000 |
| 2023-11-14 | 15.29 | $15.25 | 151101 |
| 2023-11-13 | 15.29 | $15.14 | 132213 |
| 2023-11-10 | 15.33 | $15.31 | 195700 |
| 2023-11-09 | 15.33 | $15.22 | 180316 |
| 2023-11-08 | 15.35 | $15.25 | 204300 |
| 2023-11-07 | 15.36 | $15.31 | 455900 |
| 2023-11-06 | 15.36 | $15.72 | 182330 |
| 2023-11-03 | 15.22 | $15.67 | 145600 |
| 2023-11-02 | 15.07 | $15.51 | 386009 |
| 2023-11-01 | 14.94 | $15.44 | 301422 |
| 2023-10-31 | 14.81 | $15.14 | 254004 |
| 2023-10-30 | 14.75 | $15.09 | 226108 |
| 2023-10-27 | 14.69 | $14.69 | 191832 |
| 2023-10-26 | 14.75 | $14.74 | 109225 |
| 2023-10-25 | 14.81 | $14.68 | 122503 |
| 2023-10-24 | 14.91 | $14.85 | 230900 |
| 2023-10-23 | 14.98 | $14.79 | 197637 |
| 2023-10-20 | 15.08 | $15.06 | 136082 |
| 2023-10-19 | 15.13 | $15.25 | 180515 |
| 2023-10-18 | 15.13 | $15.35 | 284934 |
| 2023-10-17 | 15.10 | $15.39 | 215000 |
| 2023-10-16 | 15.05 | $15.61 | 204000 |
| 2023-10-13 | 14.93 | $15.20 | 107419 |
| 2023-10-12 | 14.91 | $15.23 | 192233 |
| 2023-10-11 | 14.89 | $15.19 | 143033 |
| 2023-10-10 | 14.88 | $15.09 | 154707 |
| 2023-10-09 | 14.91 | $15.05 | 201723 |
| 2023-10-06 | 14.95 | $14.94 | 115003 |
| 2023-10-05 | 15.05 | $14.84 | 119000 |
| 2023-10-04 | 15.21 | $14.91 | 230000 |
| 2023-10-03 | 15.39 | $14.93 | 351349 |
| 2023-10-02 | 15.60 | $15.04 | 440166 |
| 2023-09-29 | 15.82 | $15.31 | 430000 |
| 2023-09-28 | 16.01 | $15.59 | 336929 |
| 2023-09-27 | 16.14 | $15.75 | 524600 |
| 2023-09-26 | 16.26 | $16.10 | 482435 |
| 2023-09-25 | 16.29 | $15.94 | 410800 |
| 2023-09-22 | 16.37 | $16.27 | 268143 |
| 2023-09-21 | 16.36 | $16.09 | 382904 |
| 2023-09-20 | 16.40 | $16.40 | 523837 |
| 2023-09-19 | 16.34 | $16.71 | 558124 |
| 2023-09-18 | 16.17 | $16.36 | 333715 |
| 2023-09-15 | 16.07 | $16.13 | 340808 |
| 2023-09-14 | 16.02 | $16.06 | 262700 |
| 2023-09-13 | 15.97 | $15.94 | 243100 |
| 2023-09-12 | 15.95 | $15.80 | 210335 |
| 2023-09-11 | 15.96 | $16.02 | 361500 |
| 2023-09-08 | 15.90 | $15.95 | 193039 |
| 2023-09-07 | 15.85 | $15.83 | 233455 |
| 2023-09-06 | 15.82 | $15.65 | 193700 |
| 2023-09-05 | 15.84 | $15.71 | 241342 |
| 2023-09-01 | 15.84 | $15.91 | 192242 |
| 2023-08-31 | 15.77 | $15.75 | 210300 |
| 2023-08-30 | 15.73 | $15.84 | 176100 |
| 2023-08-29 | 15.65 | $15.75 | 144430 |
| 2023-08-28 | 15.57 | $15.59 | 195500 |
| 2023-08-25 | 15.53 | $15.54 | 302800 |
| 2023-08-24 | 15.48 | $15.38 | 145215 |
| 2023-08-23 | 15.47 | $15.39 | 192423 |
| 2023-08-22 | 15.46 | $15.21 | 349602 |
| 2023-08-21 | 15.49 | $15.61 | 236115 |
| 2023-08-18 | 15.40 | $15.40 | 270809 |
| 2023-08-17 | 15.35 | $15.13 | 141213 |
| 2023-08-16 | 15.36 | $15.17 | 219241 |
| 2023-08-15 | 15.37 | $15.10 | 175419 |
| 2023-08-14 | 15.39 | $15.44 | 194800 |
| 2023-08-11 | 15.30 | $15.31 | 174300 |
| 2023-08-10 | 15.23 | $15.39 | 401414 |
| 2023-08-09 | 15.11 | $15.29 | 379918 |
| 2023-08-08 | 14.99 | $14.98 | 147100 |
| 2023-08-07 | 14.93 | $14.91 | 127428 |
| 2023-08-04 | 14.89 | $14.79 | 211307 |
| 2023-08-03 | 14.86 | $14.69 | 173700 |
| 2023-08-02 | 14.85 | $14.90 | 231100 |
| 2023-08-01 | 14.78 | $14.90 | 165741 |
| 2023-07-31 | 14.67 | $14.72 | 253200 |
| 2023-07-28 | 14.60 | $14.69 | 113501 |
| 2023-07-27 | 14.52 | $14.49 | 156003 |
| 2023-07-26 | 14.48 | $14.61 | 146035 |
| 2023-07-25 | 14.38 | $14.26 | 204712 |
| 2023-07-24 | 14.37 | $14.39 | 164718 |
| 2023-07-21 | 14.32 | $14.22 | 171600 |
| 2023-07-20 | 14.30 | $14.17 | 115439 |
| 2023-07-19 | 14.29 | $14.39 | 164902 |
| 2023-07-18 | 14.19 | $14.37 | 192700 |
| 2023-07-17 | 14.09 | $14.12 | 124900 |
| 2023-07-14 | 14.03 | $14.05 | 142500 |
| 2023-07-13 | 13.97 | $13.99 | 146800 |
| 2023-07-12 | 13.92 | $14.01 | 200100 |
| 2023-07-11 | 13.85 | $13.97 | 121143 |
| 2023-07-10 | 13.77 | $13.80 | 113335 |
| 2023-07-07 | 13.73 | $13.73 | 117300 |
| 2023-07-06 | 13.69 | $13.56 | 117906 |
| 2023-07-05 | 13.70 | $13.60 | 146627 |
| 2023-07-03 | 13.69 | $13.50 | 83400 |
| 2023-06-30 | 13.70 | $13.51 | 142800 |
| 2023-06-29 | 13.71 | $13.43 | 147400 |
| 2023-06-28 | 13.74 | $13.73 | 209649 |
| 2023-06-27 | 13.68 | $13.62 | 178719 |
| 2023-06-26 | 13.64 | $13.45 | 143600 |
| 2023-06-23 | 13.63 | $13.30 | 219500 |
| 2023-06-22 | 13.66 | $13.53 | 203018 |
| 2023-06-21 | 13.63 | $13.47 | 186351 |
| 2023-06-20 | 13.59 | $13.40 | 211607 |
| 2023-06-16 | 13.57 | $13.37 | 559200 |
| 2023-06-15 | 13.54 | $13.58 | 271300 |
| 2023-06-14 | 13.43 | $13.38 | 208438 |
| 2023-06-13 | 13.35 | $13.42 | 147900 |
| 2023-06-12 | 13.24 | $13.39 | 265300 |
| 2023-06-09 | 13.10 | $13.07 | 102647 |
| 2023-06-08 | 13.03 | $13.13 | 232343 |
| 2023-06-07 | 12.92 | $13.18 | 180103 |
| 2023-06-06 | 12.77 | $12.90 | 158523 |
| 2023-06-05 | 12.67 | $12.69 | 86683 |
| 2023-06-02 | 12.60 | $12.60 | 128411 |
| 2023-06-01 | 12.55 | $12.53 | 123712 |
| 2023-05-31 | 12.51 | $12.29 | 92417 |
| 2023-05-30 | 12.52 | $12.39 | 88543 |
| 2023-05-26 | 12.51 | $12.39 | 151009 |
| 2023-05-25 | 12.49 | $12.20 | 205748 |
| 2023-05-24 | 12.52 | $12.23 | 292638 |
| 2023-05-23 | 12.54 | $12.57 | 144624 |
| 2023-05-22 | 12.46 | $12.46 | 106245 |
| 2023-05-19 | 12.38 | $12.54 | 172330 |
| 2023-05-18 | 12.26 | $12.39 | 183225 |
| 2023-05-17 | 12.16 | $12.39 | 117048 |
| 2023-05-16 | 12.04 | $12.20 | 68801 |
| 2023-05-15 | 11.94 | $12.23 | 164735 |
| 2023-05-12 | 11.82 | $12.27 | 214000 |
| 2023-05-11 | 11.65 | $12.19 | 219012 |
| 2023-05-10 | 11.47 | $11.97 | 508728 |
| 2023-05-09 | 11.32 | $11.34 | 256437 |
| 2023-05-08 | 11.34 | $11.46 | 154639 |
| 2023-05-05 | 11.34 | $11.36 | 99906 |
| 2023-05-04 | 11.36 | $11.14 | 180800 |
| 2023-05-03 | 11.46 | $11.36 | 177333 |
| 2023-05-02 | 11.52 | $11.34 | 200741 |
| 2023-05-01 | 11.60 | $11.77 | 332200 |
| 2023-04-28 | 11.56 | $11.71 | 236434 |
| 2023-04-27 | 11.54 | $11.44 | 375800 |
| 2023-04-26 | 11.60 | $11.43 | 268313 |
| 2023-04-25 | 11.67 | $11.53 | 190207 |
| 2023-04-24 | 11.74 | $11.76 | 133300 |
| 2023-04-21 | 11.75 | $11.69 | 120047 |
| 2023-04-20 | 11.78 | $11.72 | 116200 |
| 2023-04-19 | 11.81 | $11.87 | 117200 |
| 2023-04-18 | 11.80 | $11.71 | 187785 |
| 2023-04-17 | 11.85 | $12.08 | 190505 |
| 2023-04-14 | 11.79 | $12.06 | 116500 |
| 2023-04-13 | 11.72 | $12.07 | 175940 |
| 2023-04-12 | 11.64 | $11.86 | 164700 |
| 2023-04-11 | 11.61 | $11.70 | 253500 |
| 2023-04-10 | 11.63 | $11.63 | 134544 |
| 2023-04-06 | 11.68 | $11.75 | 76900 |
| 2023-04-05 | 11.71 | $11.70 | 115500 |
| 2023-04-04 | 11.77 | $11.84 | 138800 |
| 2023-04-03 | 11.80 | $11.92 | 153500 |
| 2023-03-31 | 11.81 | $11.92 | 151070 |
| 2023-03-30 | 11.83 | $11.82 | 189500 |
| 2023-03-29 | 11.89 | $12.16 | 186400 |
| 2023-03-28 | 11.86 | $12.07 | 192818 |
| 2023-03-27 | 11.86 | $12.19 | 148100 |
| 2023-03-24 | 11.82 | $12.07 | 121704 |
| 2023-03-23 | 11.82 | $11.90 | 126100 |
| 2023-03-22 | 11.88 | $11.94 | 153300 |
| 2023-03-21 | 11.95 | $12.13 | 143613 |
| 2023-03-20 | 11.98 | $11.82 | 232000 |
| 2023-03-17 | 12.11 | $12.01 | 536725 |
| 2023-03-16 | 12.23 | $12.15 | 232800 |
| 2023-03-15 | 12.32 | $12.08 | 284231 |
| 2023-03-14 | 12.47 | $12.14 | 213702 |
| 2023-03-13 | 12.63 | $12.03 | 251423 |
| 2023-03-10 | 12.87 | $12.19 | 339932 |
| 2023-03-09 | 13.11 | $12.69 | 131713 |
| 2023-03-08 | 13.24 | $13.18 | 120527 |
| 2023-03-07 | 13.25 | $13.19 | 187737 |
| 2023-03-06 | 13.25 | $13.41 | 196700 |
| 2023-03-03 | 13.19 | $13.58 | 170905 |
| 2023-03-02 | 13.05 | $13.23 | 224219 |
| 2023-03-01 | 13.00 | $13.13 | 237242 |
| 2023-02-28 | 12.97 | $12.96 | 116200 |
| 2023-02-27 | 12.98 | $13.03 | 112471 |
| 2023-02-24 | 12.97 | $13.05 | 112400 |
| 2023-02-23 | 12.96 | $13.14 | 196900 |
| 2023-02-22 | 12.92 | $12.75 | 100800 |
| 2023-02-21 | 12.99 | $12.86 | 101903 |
| 2023-02-17 | 13.04 | $13.07 | 126937 |
| 2023-02-16 | 13.04 | $12.96 | 136000 |
| 2023-02-15 | 13.07 | $12.98 | 66345 |
| 2023-02-14 | 13.11 | $12.97 | 163900 |
| 2023-02-13 | 13.15 | $13.02 | 104414 |
| 2023-02-10 | 13.19 | $12.99 | 109100 |
| 2023-02-09 | 13.24 | $12.87 | 124100 |
| 2023-02-08 | 13.35 | $13.02 | 96411 |
| 2023-02-07 | 13.42 | $13.22 | 172000 |
| 2023-02-06 | 13.45 | $13.22 | 118200 |
| 2023-02-03 | 13.48 | $13.34 | 161000 |
| 2023-02-02 | 13.47 | $13.34 | 126445 |
| 2023-02-01 | 13.46 | $13.45 | 115600 |
| 2023-01-31 | 13.40 | $13.36 | 84000 |
| 2023-01-30 | 13.36 | $13.35 | 311939 |
| 2023-01-27 | 13.31 | $13.54 | 274400 |
| 2023-01-26 | 13.19 | $13.21 | 210200 |
| 2023-01-25 | 13.14 | $13.05 | 119900 |
| 2023-01-24 | 13.12 | $12.94 | 105800 |
| 2023-01-23 | 13.14 | $13.05 | 143952 |
| 2023-01-20 | 13.12 | $13.05 | 94645 |
| 2023-01-19 | 13.09 | $13.01 | 126500 |
| 2023-01-18 | 13.07 | $13.23 | 164200 |
| 2023-01-17 | 12.97 | $13.40 | 174013 |
| 2023-01-13 | 12.80 | $13.30 | 167528 |
| 2023-01-12 | 12.61 | $13.22 | 168441 |
| 2023-01-11 | 12.41 | $12.92 | 158348 |
| 2023-01-10 | 12.27 | $12.69 | 158617 |
| 2023-01-09 | 12.16 | $12.57 | 141804 |
| 2023-01-06 | 12.08 | $12.37 | 153822 |
| 2023-01-05 | 12.04 | $12.21 | 125054 |
| 2023-01-04 | 12.06 | $12.43 | 246736 |
| 2023-01-03 | 12.01 | $12.09 | 175700 |
| 2022-12-30 | 12.06 | $11.90 | 669202 |
| 2022-12-29 | 12.19 | $12.00 | 290524 |
| 2022-12-28 | 12.33 | $12.26 | 285500 |
| 2022-12-27 | 12.41 | $12.38 | 235800 |
| 2022-12-23 | 12.48 | $12.54 | 318741 |
| 2022-12-22 | 12.52 | $12.43 | 177200 |
| 2022-12-21 | 12.60 | $12.50 | 186500 |
| 2022-12-20 | 12.69 | $12.58 | 300100 |
| 2022-12-19 | 12.77 | $12.52 | 204224 |
| 2022-12-16 | 12.89 | $12.69 | 198335 |
| 2022-12-15 | 12.98 | $12.99 | 204800 |
| 2022-12-14 | 13.00 | $13.02 | 174400 |
| 2022-12-13 | 13.01 | $13.00 | 245803 |
| 2022-12-12 | 13.04 | $12.68 | 408333 |
| 2022-12-09 | 13.17 | $13.02 | 133600 |
| 2022-12-08 | 13.23 | $12.96 | 129000 |
| 2022-12-07 | 13.32 | $12.96 | 125508 |
| 2022-12-06 | 13.42 | $13.00 | 163400 |
| 2022-12-05 | 13.53 | $13.21 | 129438 |
| 2022-12-02 | 13.60 | $13.27 | 109946 |
| 2022-12-01 | 13.66 | $13.34 | 109002 |
| 2022-11-30 | 13.71 | $13.52 | 136576 |
| 2022-11-29 | 13.71 | $13.36 | 107422 |
| 2022-11-28 | 13.75 | $13.31 | 346400 |
| 2022-11-25 | 13.81 | $13.60 | 48623 |
| 2022-11-23 | 13.78 | $13.45 | 159700 |
| 2022-11-22 | 13.79 | $13.62 | 201100 |
| 2022-11-21 | 13.75 | $13.51 | 121300 |
| 2022-11-18 | 13.72 | $13.47 | 136503 |
| 2022-11-17 | 13.69 | $13.57 | 128200 |
| 2022-11-16 | 13.62 | $13.50 | 164530 |
| 2022-11-15 | 13.54 | $13.78 | 309300 |
| 2022-11-14 | 13.36 | $13.59 | 154817 |
| 2022-11-11 | 13.18 | $13.66 | 399724 |
| 2022-11-10 | 12.95 | $13.18 | 291614 |
| 2022-11-09 | 12.81 | $12.70 | 232800 |
| 2022-11-08 | 12.78 | $12.83 | 122708 |
| 2022-11-07 | 12.71 | $12.97 | 173600 |
| 2022-11-04 | 12.58 | $12.72 | 191432 |
| 2022-11-03 | 12.50 | $12.54 | 162800 |
| 2022-11-02 | 12.46 | $12.52 | 143200 |
| 2022-11-01 | 12.41 | $12.66 | 112100 |
| 2022-10-31 | 12.31 | $12.60 | 227300 |
| 2022-10-28 | 12.21 | $12.69 | 274044 |
| 2022-10-27 | 12.05 | $12.41 | 142922 |
| 2022-10-26 | 11.96 | $12.42 | 238916 |
| 2022-10-25 | 11.85 | $12.20 | 423400 |
| 2022-10-24 | 11.79 | $12.05 | 281400 |
| 2022-10-21 | 11.77 | $11.95 | 184600 |
| 2022-10-20 | 11.78 | $12.10 | 138100 |
| 2022-10-19 | 11.75 | $12.03 | 204048 |
| 2022-10-18 | 11.75 | $12.30 | 367500 |
| 2022-10-17 | 11.68 | $12.19 | 153038 |
| 2022-10-14 | 11.63 | $12.13 | 159079 |
| 2022-10-13 | 11.59 | $12.27 | 495847 |
| 2022-10-12 | 11.52 | $11.92 | 168400 |
| 2022-10-11 | 11.56 | $11.77 | 212433 |
| 2022-10-10 | 11.66 | $11.65 | 160900 |
| 2022-10-07 | 11.84 | $11.96 | 158442 |
| 2022-10-06 | 11.97 | $12.17 | 94600 |
| 2022-10-05 | 12.08 | $12.38 | 139058 |
| 2022-10-04 | 12.16 | $12.58 | 144500 |
| 2022-10-03 | 12.20 | $12.05 | 275500 |
| 2022-09-30 | 12.43 | $12.00 | 159716 |
| 2022-09-29 | 12.74 | $12.14 | 233034 |
| 2022-09-28 | 13.08 | $12.99 | 185100 |
| 2022-09-27 | 13.24 | $12.86 | 279500 |
| 2022-09-26 | 13.49 | $12.63 | 409900 |
| 2022-09-23 | 13.86 | $13.23 | 251000 |
| 2022-09-22 | 14.14 | $13.85 | 108324 |
| 2022-09-21 | 14.28 | $14.13 | 71106 |
| 2022-09-20 | 14.36 | $14.20 | 54200 |
| 2022-09-19 | 14.45 | $14.41 | 61647 |
| 2022-09-16 | 14.48 | $14.35 | 464000 |
| 2022-09-15 | 14.55 | $14.51 | 71130 |
| 2022-09-14 | 14.58 | $14.45 | 90700 |
| 2022-09-13 | 14.63 | $14.50 | 90700 |
| 2022-09-12 | 14.69 | $14.69 | 136849 |
| 2022-09-09 | 14.69 | $14.77 | 86618 |
| 2022-09-08 | 14.67 | $14.67 | 76641 |
| 2022-09-07 | 14.68 | $14.64 | 73409 |
| 2022-09-06 | 14.69 | $14.53 | 82900 |
| 2022-09-02 | 14.75 | $14.54 | 87000 |
| 2022-09-01 | 14.81 | $14.54 | 76383 |
| 2022-08-31 | 14.89 | $14.73 | 71424 |
| 2022-08-30 | 14.92 | $14.67 | 93709 |
| 2022-08-29 | 14.97 | $14.81 | 98241 |
| 2022-08-26 | 14.99 | $14.88 | 91500 |
| 2022-08-25 | 14.98 | $14.97 | 76222 |
| 2022-08-24 | 14.95 | $14.94 | 158000 |
| 2022-08-23 | 14.91 | $14.75 | 97809 |
| 2022-08-22 | 14.92 | $14.64 | 88700 |
| 2022-08-19 | 14.97 | $14.76 | 78739 |
| 2022-08-18 | 14.99 | $14.88 | 46851 |
| 2022-08-17 | 14.96 | $14.77 | 99400 |
| 2022-08-16 | 14.96 | $15.01 | 195149 |
| 2022-08-15 | 14.89 | $14.93 | 164700 |
| 2022-08-12 | 14.81 | $14.91 | 108200 |
| 2022-08-11 | 14.72 | $14.79 | 113014 |
| 2022-08-10 | 14.65 | $14.62 | 126604 |
| 2022-08-09 | 14.61 | $14.42 | 67100 |
| 2022-08-08 | 14.62 | $14.62 | 101046 |
| 2022-08-05 | 14.57 | $14.60 | 138911 |
| 2022-08-04 | 14.52 | $14.42 | 147725 |
| 2022-08-03 | 14.50 | $14.58 | 212742 |
| 2022-08-02 | 14.42 | $14.50 | 132500 |
| 2022-08-01 | 14.36 | $14.51 | 119483 |
| 2022-07-29 | 14.27 | $14.47 | 124942 |
| 2022-07-28 | 14.17 | $14.32 | 126501 |
| 2022-07-27 | 14.10 | $14.12 | 114511 |
| 2022-07-26 | 14.08 | $13.88 | 90732 |
| 2022-07-25 | 14.12 | $13.77 | 207967 |
| 2022-07-22 | 14.21 | $14.25 | 159746 |
| 2022-07-21 | 14.17 | $14.20 | 132500 |
| 2022-07-20 | 14.13 | $14.16 | 161100 |
| 2022-07-19 | 14.09 | $14.29 | 88303 |
| 2022-07-18 | 14.01 | $14.06 | 112200 |
| 2022-07-15 | 13.97 | $13.94 | 83500 |
| 2022-07-14 | 13.97 | $13.85 | 101600 |
| 2022-07-13 | 14.00 | $14.03 | 92800 |
| 2022-07-12 | 13.98 | $14.07 | 63900 |
| 2022-07-11 | 13.94 | $14.01 | 127600 |
| 2022-07-08 | 13.91 | $14.23 | 61803 |
| 2022-07-07 | 13.81 | $14.10 | 169223 |
| 2022-07-06 | 13.73 | $13.93 | 217449 |
| 2022-07-05 | 13.69 | $13.88 | 132506 |
| 2022-07-01 | 13.65 | $13.89 | 116000 |
| 2022-06-30 | 13.61 | $13.61 | 154835 |
| 2022-06-29 | 13.65 | $13.64 | 175200 |
| 2022-06-28 | 13.70 | $14.03 | 353300 |
| 2022-06-27 | 13.64 | $14.00 | 162500 |
| 2022-06-24 | 13.58 | $13.77 | 147669 |
| 2022-06-23 | 13.58 | $13.56 | 191039 |
| 2022-06-22 | 13.66 | $13.71 | 141600 |
| 2022-06-21 | 13.71 | $13.69 | 230808 |
| 2022-06-17 | 13.78 | $13.60 | 945200 |
| 2022-06-16 | 13.91 | $13.54 | 323000 |
| 2022-06-15 | 14.08 | $14.05 | 318200 |
| 2022-06-14 | 14.14 | $13.99 | 476600 |
| 2022-06-13 | 14.23 | $13.78 | 479624 |
| 2022-06-10 | 14.42 | $14.46 | 215509 |
| 2022-06-09 | 14.43 | $14.34 | 154700 |
| 2022-06-08 | 14.48 | $14.56 | 96646 |
| 2022-06-07 | 14.48 | $14.67 | 122500 |
| 2022-06-06 | 14.45 | $14.64 | 125200 |
| 2022-06-03 | 14.42 | $14.70 | 108800 |
| 2022-06-02 | 14.37 | $14.71 | 81600 |
| 2022-06-01 | 14.31 | $14.65 | 80500 |
| 2022-05-31 | 14.27 | $14.61 | 126500 |
| 2022-05-27 | 14.23 | $14.70 | 83622 |
| 2022-05-26 | 14.16 | $14.53 | 144249 |
| 2022-05-25 | 14.14 | $14.28 | 270104 |
| 2022-05-24 | 14.20 | $14.12 | 183940 |
| 2022-05-23 | 14.33 | $14.20 | 298000 |
| 2022-05-20 | 14.48 | $14.03 | 441937 |
| 2022-05-19 | 14.71 | $14.49 | 309500 |
| 2022-05-18 | 14.86 | $14.60 | 280700 |
| 2022-05-17 | 15.01 | $15.17 | 228015 |
| 2022-05-16 | 15.01 | $15.09 | 146912 |
| 2022-05-13 | 15.04 | $14.96 | 196300 |
| 2022-05-12 | 15.13 | $14.93 | 226300 |
| 2022-05-11 | 15.25 | $15.15 | 144200 |
| 2022-05-10 | 15.33 | $15.27 | 162900 |
| 2022-05-09 | 15.40 | $15.21 | 310740 |
| 2022-05-06 | 15.50 | $15.57 | 124616 |
| 2022-05-05 | 15.51 | $15.44 | 181000 |
| 2022-05-04 | 15.56 | $15.73 | 119546 |
| 2022-05-03 | 15.54 | $15.58 | 105457 |
| 2022-05-02 | 15.56 | $15.24 | 243900 |
| 2022-04-29 | 15.69 | $15.38 | 229700 |
| 2022-04-28 | 15.81 | $15.66 | 197812 |
| 2022-04-27 | 15.88 | $15.73 | 173506 |
| 2022-04-26 | 15.93 | $15.52 | 172800 |
| 2022-04-25 | 16.06 | $15.91 | 284932 |
| 2022-04-22 | 16.09 | $15.90 | 174300 |
| 2022-04-21 | 16.13 | $16.00 | 187742 |
| 2022-04-20 | 16.15 | $16.22 | 173814 |
| 2022-04-19 | 16.11 | $16.17 | 105100 |
| 2022-04-18 | 16.06 | $16.11 | 163326 |
| 2022-04-14 | 16.03 | $16.12 | 160920 |
| 2022-04-13 | 15.98 | $16.09 | 148700 |
| 2022-04-12 | 15.93 | $15.84 | 162700 |
| 2022-04-11 | 15.94 | $16.05 | 115400 |
| 2022-04-08 | 15.89 | $16.10 | 127100 |
| 2022-04-07 | 15.82 | $15.93 | 137100 |
| 2022-04-06 | 15.78 | $15.84 | 388900 |
| 2022-04-05 | 15.76 | $15.89 | 292210 |
| 2022-04-04 | 15.73 | $15.71 | 139000 |
| 2022-04-01 | 15.74 | $15.76 | 125448 |
| 2022-03-31 | 15.74 | $15.59 | 147735 |
| 2022-03-30 | 15.80 | $15.64 | 175840 |
| 2022-03-29 | 15.85 | $15.82 | 283300 |
| 2022-03-28 | 15.85 | $15.88 | 196275 |
| 2022-03-25 | 15.84 | $15.95 | 116140 |
| 2022-03-24 | 15.80 | $15.83 | 188800 |
| 2022-03-23 | 15.79 | $15.81 | 167100 |
| 2022-03-22 | 15.79 | $15.93 | 209438 |
| 2022-03-21 | 15.74 | $15.89 | 159800 |
| 2022-03-18 | 15.70 | $15.66 | 921400 |
| 2022-03-17 | 15.73 | $16.02 | 199246 |
| 2022-03-16 | 15.64 | $15.67 | 206900 |
| 2022-03-15 | 15.66 | $15.78 | 145500 |
| 2022-03-14 | 15.64 | $15.79 | 336509 |
| 2022-03-11 | 15.61 | $15.59 | 177548 |
| 2022-03-10 | 15.64 | $15.61 | 55100 |
| 2022-03-09 | 15.68 | $15.67 | 137100 |
| 2022-03-08 | 15.70 | $15.42 | 203246 |
| 2022-03-07 | 15.81 | $15.39 | 414123 |
| 2022-03-04 | 15.96 | $15.90 | 665300 |
| 2022-03-03 | 15.97 | $16.16 | 103949 |
| 2022-03-02 | 15.91 | $16.12 | 239433 |
| 2022-03-01 | 15.84 | $15.91 | 186404 |
| 2022-02-28 | 15.83 | $15.84 | 156800 |
| 2022-02-25 | 15.83 | $15.77 | 303438 |
| 2022-02-24 | 15.86 | $15.38 | 376418 |
| 2022-02-23 | 16.02 | $15.86 | 160822 |
| 2022-02-22 | 16.06 | $15.90 | 161400 |
| 2022-02-18 | 16.09 | $16.02 | 149910 |
| 2022-02-17 | 16.10 | $16.08 | 119900 |
| 2022-02-16 | 16.08 | $16.13 | 145100 |
| 2022-02-15 | 16.04 | $16.00 | 124721 |
| 2022-02-14 | 16.03 | $15.90 | 113700 |
| 2022-02-11 | 16.04 | $15.95 | 143449 |
| 2022-02-10 | 16.05 | $16.02 | 170200 |
| 2022-02-09 | 16.02 | $16.04 | 78641 |
| 2022-02-08 | 15.99 | $16.08 | 161508 |
| 2022-02-07 | 15.93 | $16.03 | 114047 |
| 2022-02-04 | 15.88 | $15.91 | 81131 |
| 2022-02-03 | 15.85 | $15.80 | 99500 |
| 2022-02-02 | 15.85 | $15.90 | 134603 |
| 2022-02-01 | 15.81 | $15.95 | 226637 |
| 2022-01-31 | 15.75 | $15.96 | 153700 |
| 2022-01-28 | 15.67 | $15.85 | 249648 |
| 2022-01-27 | 15.60 | $15.63 | 138000 |
| 2022-01-26 | 15.59 | $15.65 | 150649 |
| 2022-01-25 | 15.58 | $15.59 | 106848 |
| 2022-01-24 | 15.58 | $15.30 | 396600 |
| 2022-01-21 | 15.67 | $15.32 | 113035 |
| 2022-01-20 | 15.77 | $15.58 | 85900 |
| 2022-01-19 | 15.81 | $15.88 | 135146 |
| 2022-01-18 | 15.77 | $15.78 | 115100 |
| 2022-01-14 | 15.74 | $15.75 | 269322 |
| 2022-01-13 | 15.72 | $15.75 | 89100 |
| 2022-01-12 | 15.69 | $15.81 | 69249 |
| 2022-01-11 | 15.64 | $15.73 | 83900 |
| 2022-01-10 | 15.59 | $15.66 | 143249 |
| 2022-01-07 | 15.56 | $15.66 | 77800 |
| 2022-01-06 | 15.53 | $15.57 | 103600 |
| 2022-01-05 | 15.51 | $15.63 | 152000 |
| 2022-01-04 | 15.47 | $15.59 | 154133 |
| 2022-01-03 | 15.43 | $15.47 | 196541 |
| 2021-12-31 | 15.43 | $15.21 | 270800 |
| 2021-12-30 | 15.50 | $15.32 | 271900 |
| 2021-12-29 | 15.56 | $15.75 | 349026 |
| 2021-12-28 | 15.49 | $15.65 | 144000 |
| 2021-12-27 | 15.44 | $15.62 | 265285 |
| 2021-12-23 | 15.39 | $15.55 | 199913 |
| 2021-12-22 | 15.35 | $15.34 | 190200 |
| 2021-12-21 | 15.37 | $15.36 | 216435 |
| 2021-12-20 | 15.38 | $15.32 | 293725 |
| 2021-12-17 | 15.42 | $15.26 | 1.1M |
| 2021-12-16 | 15.48 | $15.29 | 246823 |
| 2021-12-15 | 15.54 | $15.39 | 354400 |
| 2021-12-14 | 15.59 | $15.45 | 288600 |
| 2021-12-13 | 15.63 | $15.53 | 363200 |
| 2021-12-10 | 15.65 | $15.77 | 144752 |
| 2021-12-09 | 15.60 | $15.76 | 85412 |
| 2021-12-08 | 15.54 | $15.82 | 229529 |
| 2021-12-07 | 15.44 | $15.64 | 148300 |
| 2021-12-06 | 15.38 | $15.58 | 197820 |
| 2021-12-03 | 15.33 | $15.58 | 187000 |
| 2021-12-02 | 15.27 | $15.50 | 259546 |
| 2021-12-01 | 15.22 | $15.15 | 281400 |
| 2021-11-30 | 15.27 | $15.26 | 276845 |
| 2021-11-29 | 15.31 | $15.28 | 170600 |
| 2021-11-26 | 15.34 | $15.08 | 244600 |
| 2021-11-24 | 15.44 | $15.25 | 49449 |
| 2021-11-23 | 15.52 | $15.41 | 113400 |
| 2021-11-22 | 15.56 | $15.52 | 163900 |
| 2021-11-19 | 15.57 | $15.34 | 107900 |
| 2021-11-18 | 15.64 | $15.43 | 194219 |
| 2021-11-17 | 15.70 | $15.36 | 86024 |
| 2021-11-16 | 15.79 | $15.44 | 141725 |
| 2021-11-15 | 15.88 | $15.50 | 152428 |
| 2021-11-12 | 15.96 | $15.74 | 161900 |
| 2021-11-11 | 15.97 | $15.92 | 133700 |
| 2021-11-10 | 15.93 | $15.79 | 211300 |
| 2021-11-09 | 15.92 | $15.82 | 152200 |
| 2021-11-08 | 15.90 | $15.96 | 168300 |
| 2021-11-05 | 15.81 | $15.96 | 113100 |
| 2021-11-04 | 15.71 | $15.82 | 138244 |
| 2021-11-03 | 15.63 | $15.62 | 126900 |
| 2021-11-02 | 15.58 | $15.51 | 182842 |
| 2021-11-01 | 15.56 | $15.62 | 131200 |
| 2021-10-29 | 15.49 | $15.59 | 166007 |
| 2021-10-28 | 15.42 | $15.53 | 156127 |
| 2021-10-27 | 15.35 | $15.34 | 114851 |
| 2021-10-26 | 15.32 | $15.38 | 175700 |
| 2021-10-25 | 15.27 | $15.43 | 124237 |
| 2021-10-22 | 15.19 | $15.45 | 210642 |
| 2021-10-21 | 15.09 | $15.35 | 244145 |
| 2021-10-20 | 14.99 | $15.21 | 175911 |
| 2021-10-19 | 14.92 | $15.04 | 179500 |
| 2021-10-18 | 14.89 | $14.85 | 119200 |
| 2021-10-15 | 14.91 | $14.92 | 172721 |
| 2021-10-14 | 14.91 | $14.95 | 89745 |
| 2021-10-13 | 14.91 | $15.00 | 135823 |
| 2021-10-12 | 14.89 | $15.02 | 137135 |
| 2021-10-11 | 14.86 | $14.99 | 125029 |
| 2021-10-08 | 14.83 | $14.90 | 165600 |
| 2021-10-07 | 14.83 | $14.76 | 117734 |
| 2021-10-06 | 14.88 | $14.82 | 174814 |
| 2021-10-05 | 14.92 | $14.89 | 172439 |
| 2021-10-04 | 14.94 | $14.83 | 176300 |
| 2021-10-01 | 14.99 | $14.86 | 114519 |
| 2021-09-30 | 15.04 | $14.84 | 144114 |
| 2021-09-29 | 15.11 | $14.97 | 213604 |
| 2021-09-28 | 15.15 | $15.14 | 127474 |
| 2021-09-27 | 15.15 | $15.25 | 93700 |
| 2021-09-24 | 15.12 | $15.15 | 115000 |
| 2021-09-23 | 15.11 | $15.18 | 122200 |
| 2021-09-22 | 15.08 | $15.05 | 143300 |
| 2021-09-21 | 15.09 | $15.07 | 92109 |
| 2021-09-20 | 15.10 | $14.93 | 232513 |
| 2021-09-17 | 15.16 | $15.15 | 380409 |
| 2021-09-16 | 15.16 | $15.09 | 140400 |
| 2021-09-15 | 15.18 | $15.16 | 193145 |
| 2021-09-14 | 15.18 | $15.25 | 197022 |
| 2021-09-13 | 15.15 | $15.15 | 225500 |
| 2021-09-10 | 15.14 | $15.07 | 68131 |
| 2021-09-09 | 15.16 | $15.23 | 120322 |
| 2021-09-08 | 15.14 | $15.19 | 135132 |
| 2021-09-07 | 15.12 | $15.14 | 180923 |
| 2021-09-03 | 15.11 | $15.16 | 72700 |
| 2021-09-02 | 15.10 | $15.05 | 113135 |
| 2021-09-01 | 15.11 | $15.16 | 85313 |
| 2021-08-31 | 15.10 | $15.13 | 159100 |
| 2021-08-30 | 15.09 | $15.08 | 100339 |
| 2021-08-27 | 15.10 | $15.31 | 157062 |
| 2021-08-26 | 15.04 | $15.05 | 98110 |
| 2021-08-25 | 15.05 | $15.14 | 147404 |
| 2021-08-24 | 15.04 | $15.00 | 136400 |
| 2021-08-23 | 15.07 | $15.03 | 126324 |
| 2021-08-20 | 15.09 | $15.14 | 209300 |
| 2021-08-19 | 15.09 | $14.66 | 291147 |
| 2021-08-18 | 15.24 | $15.05 | 164600 |
| 2021-08-17 | 15.30 | $15.18 | 250400 |
| 2021-08-16 | 15.33 | $15.26 | 149706 |
| 2021-08-13 | 15.34 | $15.36 | 157237 |
| 2021-08-12 | 15.32 | $15.50 | 150300 |
| 2021-08-11 | 15.25 | $15.41 | 165000 |
| 2021-08-10 | 15.20 | $15.33 | 166900 |
| 2021-08-09 | 15.17 | $15.33 | 120500 |
| 2021-08-06 | 15.12 | $15.30 | 217809 |
| 2021-08-05 | 15.08 | $15.15 | 273912 |
| 2021-08-04 | 15.08 | $15.10 | 152500 |
| 2021-08-03 | 15.09 | $15.16 | 263500 |
| 2021-08-02 | 15.10 | $15.05 | 170400 |
| 2021-07-30 | 15.14 | $15.11 | 236006 |
| 2021-07-29 | 15.17 | $15.20 | 183300 |
| 2021-07-28 | 15.18 | $15.22 | 100300 |
| 2021-07-27 | 15.19 | $15.20 | 74700 |
| 2021-07-26 | 15.21 | $15.30 | 117103 |
| 2021-07-23 | 15.20 | $15.28 | 88427 |
| 2021-07-22 | 15.21 | $15.35 | 99649 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.78
2026-07-20
Close Price
$12.58
Vol: 191624
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.69
Average
50.07
Maximum
74.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 46.78 | $12.58 | 191624 |
| 2026-07-17 | 48.71 | $12.69 | 328735 |
| 2026-07-16 | 54.56 | $12.99 | 336100 |
| 2026-07-15 | 52.00 | $12.85 | 270600 |
| 2026-07-14 | 50.88 | $12.79 | 319300 |
| 2026-07-13 | 48.79 | $12.68 | 438200 |
| 2026-07-10 | 52.24 | $12.86 | 287722 |
| 2026-07-09 | 46.00 | $12.55 | 343400 |
| 2026-07-08 | 48.32 | $12.67 | 276913 |
| 2026-07-07 | 48.71 | $12.69 | 218932 |
| 2026-07-06 | 46.67 | $12.59 | 299121 |
| 2026-07-02 | 47.57 | $12.64 | 243100 |
| 2026-07-01 | 47.37 | $12.63 | 277828 |
| 2026-06-30 | 45.27 | $12.52 | 363908 |
| 2026-06-29 | 44.89 | $12.50 | 392300 |
| 2026-06-26 | 40.36 | $12.27 | 266500 |
| 2026-06-25 | 35.31 | $12.04 | 336008 |
| 2026-06-24 | 33.92 | $11.98 | 293038 |
| 2026-06-23 | 35.87 | $12.14 | 302500 |
| 2026-06-22 | 36.36 | $12.18 | 271100 |
| 2026-06-18 | 38.78 | $12.37 | 659500 |
| 2026-06-17 | 38.58 | $12.36 | 387102 |
| 2026-06-16 | 39.98 | $12.47 | 416300 |
| 2026-06-15 | 38.04 | $12.37 | 455900 |
| 2026-06-12 | 45.41 | $12.90 | 354543 |
| 2026-06-11 | 45.22 | $12.89 | 384720 |
| 2026-06-10 | 45.83 | $12.93 | 463932 |
| 2026-06-09 | 43.86 | $12.82 | 409700 |
| 2026-06-08 | 44.28 | $12.85 | 296903 |
| 2026-06-05 | 43.25 | $12.79 | 312933 |
| 2026-06-04 | 49.61 | $13.23 | 315048 |
| 2026-06-03 | 41.00 | $12.77 | 581200 |
| 2026-06-02 | 51.55 | $13.35 | 353200 |
| 2026-06-01 | 51.14 | $13.33 | 768700 |
| 2026-05-29 | 50.74 | $13.31 | 383000 |
| 2026-05-28 | 50.94 | $13.32 | 431300 |
| 2026-05-27 | 52.49 | $13.40 | 255500 |
| 2026-05-26 | 51.61 | $13.35 | 221200 |
| 2026-05-22 | 49.12 | $13.21 | 359800 |
| 2026-05-21 | 50.72 | $13.30 | 203402 |
| 2026-05-20 | 49.68 | $13.24 | 303600 |
| 2026-05-19 | 47.41 | $13.11 | 275510 |
| 2026-05-18 | 47.89 | $13.14 | 247200 |
| 2026-05-15 | 51.47 | $13.36 | 273910 |
| 2026-05-14 | 52.49 | $13.42 | 243907 |
| 2026-05-13 | 52.49 | $13.42 | 296800 |
| 2026-05-12 | 53.77 | $13.50 | 381458 |
| 2026-05-11 | 50.93 | $13.30 | 318427 |
| 2026-05-08 | 56.91 | $13.66 | 309434 |
| 2026-05-07 | 59.68 | $13.81 | 441500 |
| 2026-05-06 | 62.37 | $13.95 | 352500 |
| 2026-05-05 | 64.55 | $14.06 | 459930 |
| 2026-05-04 | 66.35 | $14.15 | 590900 |
| 2026-05-01 | 64.13 | $13.94 | 465151 |
| 2026-04-30 | 61.86 | $13.74 | 307147 |
| 2026-04-29 | 56.79 | $13.35 | 243100 |
| 2026-04-28 | 57.35 | $13.38 | 239804 |
| 2026-04-27 | 55.12 | $13.22 | 281100 |
| 2026-04-24 | 53.82 | $13.13 | 270101 |
| 2026-04-23 | 53.68 | $13.12 | 196644 |
| 2026-04-22 | 57.87 | $13.37 | 233218 |
| 2026-04-21 | 56.98 | $13.30 | 415602 |
| 2026-04-20 | 61.77 | $13.57 | 840601 |
| 2026-04-17 | 61.43 | $13.54 | 398320 |
| 2026-04-16 | 57.84 | $13.24 | 307500 |
| 2026-04-15 | 58.88 | $13.30 | 401938 |
| 2026-04-14 | 55.18 | $13.01 | 351200 |
| 2026-04-13 | 50.67 | $12.70 | 337641 |
| 2026-04-10 | 49.26 | $12.61 | 328534 |
| 2026-04-09 | 47.52 | $12.50 | 403700 |
| 2026-04-08 | 49.12 | $12.61 | 564103 |
| 2026-04-07 | 47.28 | $12.49 | 584600 |
| 2026-04-06 | 48.53 | $12.58 | 590999 |
| 2026-04-02 | 48.53 | $12.58 | 548611 |
| 2026-04-01 | 44.40 | $12.30 | 599400 |
| 2026-03-31 | 45.64 | $12.40 | 435300 |
| 2026-03-30 | 43.23 | $12.24 | 511638 |
| 2026-03-27 | 40.07 | $12.04 | 612116 |
| 2026-03-26 | 42.42 | $12.25 | 317204 |
| 2026-03-25 | 44.31 | $12.41 | 485615 |
| 2026-03-24 | 41.53 | $12.23 | 266013 |
| 2026-03-23 | 44.33 | $12.47 | 456500 |
| 2026-03-20 | 38.60 | $12.12 | 818400 |
| 2026-03-19 | 40.64 | $12.30 | 381464 |
| 2026-03-18 | 40.14 | $12.27 | 527003 |
| 2026-03-17 | 40.58 | $12.31 | 589920 |
| 2026-03-16 | 35.06 | $11.98 | 676651 |
| 2026-03-13 | 38.68 | $12.33 | 963600 |
| 2026-03-12 | 39.68 | $12.42 | 946800 |
| 2026-03-11 | 41.02 | $12.54 | 630415 |
| 2026-03-10 | 39.73 | $12.46 | 540844 |
| 2026-03-09 | 40.36 | $12.52 | 640100 |
| 2026-03-06 | 41.83 | $12.66 | 362912 |
| 2026-03-05 | 44.58 | $12.91 | 354400 |
| 2026-03-04 | 42.27 | $12.75 | 364316 |
| 2026-03-03 | 39.42 | $12.56 | 605663 |
| 2026-03-02 | 42.69 | $12.87 | 718000 |
| 2026-02-27 | 43.13 | $12.91 | 922410 |
| 2026-02-26 | 40.82 | $12.75 | 1.8M |
| 2026-02-25 | 46.67 | $13.27 | 621800 |
| 2026-02-24 | 44.79 | $13.14 | 1.0M |
| 2026-02-23 | 40.00 | $12.83 | 881022 |
| 2026-02-20 | 48.67 | $13.50 | 854900 |
| 2026-02-19 | 48.67 | $13.50 | 456000 |
| 2026-02-18 | 51.52 | $13.69 | 421400 |
| 2026-02-17 | 48.18 | $13.47 | 402400 |
| 2026-02-13 | 49.51 | $13.56 | 571136 |
| 2026-02-12 | 48.15 | $13.47 | 482536 |
| 2026-02-11 | 49.85 | $13.59 | 525800 |
| 2026-02-10 | 52.95 | $13.80 | 582000 |
| 2026-02-09 | 48.45 | $13.49 | 729019 |
| 2026-02-06 | 41.98 | $13.11 | 575600 |
| 2026-02-05 | 41.98 | $13.11 | 997104 |
| 2026-02-04 | 42.10 | $13.12 | 929200 |
| 2026-02-03 | 32.30 | $12.61 | 778981 |
| 2026-02-02 | 35.43 | $12.89 | 542262 |
| 2026-01-30 | 39.02 | $13.17 | 449400 |
| 2026-01-29 | 39.29 | $13.19 | 404000 |
| 2026-01-28 | 38.89 | $13.17 | 303845 |
| 2026-01-27 | 42.21 | $13.42 | 327200 |
| 2026-01-26 | 41.64 | $13.39 | 605104 |
| 2026-01-23 | 45.15 | $13.64 | 265400 |
| 2026-01-22 | 46.19 | $13.71 | 260600 |
| 2026-01-21 | 46.48 | $13.73 | 377210 |
| 2026-01-20 | 43.09 | $13.53 | 400881 |
| 2026-01-16 | 46.14 | $13.75 | 284914 |
| 2026-01-15 | 50.47 | $14.03 | 369100 |
| 2026-01-14 | 46.93 | $13.82 | 358600 |
| 2026-01-13 | 43.64 | $13.64 | 443720 |
| 2026-01-12 | 47.69 | $13.90 | 295700 |
| 2026-01-09 | 49.19 | $13.99 | 309134 |
| 2026-01-08 | 48.51 | $13.95 | 454847 |
| 2026-01-07 | 40.74 | $13.54 | 419700 |
| 2026-01-06 | 48.95 | $14.02 | 257300 |
| 2026-01-05 | 53.43 | $14.23 | 354330 |
| 2026-01-02 | 47.57 | $13.96 | 382652 |
| 2025-12-31 | 46.39 | $13.91 | 480900 |
| 2025-12-30 | 46.39 | $13.91 | 753056 |
| 2025-12-29 | 44.34 | $13.82 | 828604 |
| 2025-12-26 | 46.40 | $13.93 | 325321 |
| 2025-12-24 | 43.92 | $13.82 | 405515 |
| 2025-12-23 | 40.11 | $13.66 | 518332 |
| 2025-12-22 | 41.10 | $13.72 | 477932 |
| 2025-12-19 | 44.05 | $13.89 | 1.0M |
| 2025-12-18 | 43.60 | $13.87 | 397839 |
| 2025-12-17 | 40.64 | $13.74 | 404505 |
| 2025-12-16 | 43.30 | $13.90 | 312191 |
| 2025-12-15 | 52.46 | $14.35 | 467832 |
| 2025-12-12 | 56.22 | $14.50 | 249672 |
| 2025-12-11 | 56.22 | $14.50 | 341885 |
| 2025-12-10 | 58.76 | $14.60 | 351076 |
| 2025-12-09 | 57.86 | $14.55 | 316029 |
| 2025-12-08 | 56.78 | $14.49 | 392486 |
| 2025-12-05 | 55.33 | $14.41 | 223715 |
| 2025-12-04 | 55.77 | $14.43 | 267145 |
| 2025-12-03 | 54.91 | $14.38 | 299566 |
| 2025-12-02 | 52.45 | $14.24 | 340673 |
| 2025-12-01 | 52.10 | $14.22 | 329000 |
| 2025-11-28 | 54.21 | $14.33 | 267232 |
| 2025-11-26 | 53.23 | $14.27 | 361046 |
| 2025-11-25 | 51.92 | $14.19 | 335215 |
| 2025-11-24 | 49.92 | $14.07 | 753705 |
| 2025-11-21 | 51.80 | $14.18 | 529200 |
| 2025-11-20 | 44.63 | $13.78 | 757200 |
| 2025-11-19 | 44.94 | $13.80 | 500100 |
| 2025-11-18 | 43.80 | $13.74 | 450200 |
| 2025-11-17 | 40.28 | $13.56 | 625921 |
| 2025-11-14 | 45.22 | $13.89 | 302112 |
| 2025-11-13 | 44.83 | $13.87 | 333400 |
| 2025-11-12 | 47.05 | $14.01 | 322350 |
| 2025-11-11 | 41.54 | $13.73 | 499200 |
| 2025-11-10 | 44.53 | $13.92 | 413400 |
| 2025-11-07 | 43.93 | $13.89 | 367900 |
| 2025-11-06 | 41.08 | $13.75 | 312219 |
| 2025-11-05 | 43.96 | $13.94 | 392529 |
| 2025-11-04 | 44.42 | $13.97 | 300327 |
| 2025-11-03 | 46.29 | $14.09 | 256200 |
| 2025-10-31 | 45.93 | $14.07 | 382505 |
| 2025-10-30 | 45.59 | $14.05 | 370832 |
| 2025-10-29 | 47.16 | $14.16 | 262400 |
| 2025-10-28 | 50.98 | $14.41 | 350732 |
| 2025-10-27 | 49.26 | $14.30 | 216744 |
| 2025-10-24 | 46.00 | $14.10 | 353400 |
| 2025-10-23 | 46.28 | $14.12 | 328500 |
| 2025-10-22 | 44.83 | $14.03 | 383400 |
| 2025-10-21 | 47.54 | $14.23 | 267233 |
| 2025-10-20 | 44.01 | $14.01 | 391133 |
| 2025-10-17 | 41.98 | $13.89 | 529907 |
| 2025-10-16 | 37.89 | $13.66 | 361500 |
| 2025-10-15 | 41.92 | $13.99 | 355206 |
| 2025-10-14 | 42.97 | $14.07 | 511094 |
| 2025-10-13 | 35.90 | $13.70 | 474500 |
| 2025-10-10 | 26.01 | $13.28 | 428521 |
| 2025-10-09 | 27.34 | $13.42 | 697254 |
| 2025-10-08 | 30.19 | $13.69 | 561808 |
| 2025-10-07 | 31.10 | $13.77 | 464900 |
| 2025-10-06 | 33.49 | $13.97 | 384018 |
| 2025-10-03 | 34.50 | $14.05 | 352897 |
| 2025-10-02 | 36.33 | $14.19 | 318300 |
| 2025-10-01 | 31.67 | $14.00 | 680638 |
| 2025-09-30 | 34.86 | $14.25 | 491126 |
| 2025-09-29 | 33.33 | $14.19 | 500719 |
| 2025-09-26 | 35.86 | $14.38 | 256000 |
| 2025-09-25 | 36.70 | $14.44 | 299932 |
| 2025-09-24 | 36.23 | $14.42 | 538934 |
| 2025-09-23 | 37.42 | $14.51 | 325833 |
| 2025-09-22 | 37.20 | $14.50 | 439242 |
| 2025-09-19 | 41.75 | $14.83 | 732792 |
| 2025-09-18 | 42.20 | $14.86 | 322449 |
| 2025-09-17 | 37.78 | $14.65 | 282391 |
| 2025-09-16 | 35.78 | $14.56 | 460357 |
| 2025-09-15 | 44.73 | $15.15 | 677938 |
| 2025-09-12 | 51.11 | $15.46 | 444639 |
| 2025-09-11 | 54.45 | $15.60 | 251734 |
| 2025-09-10 | 51.89 | $15.48 | 368600 |
| 2025-09-09 | 54.81 | $15.60 | 222189 |
| 2025-09-08 | 56.32 | $15.66 | 205843 |
| 2025-09-05 | 56.57 | $15.67 | 191100 |
| 2025-09-04 | 56.20 | $15.65 | 220700 |
| 2025-09-03 | 55.13 | $15.59 | 199276 |
| 2025-09-02 | 55.35 | $15.60 | 237126 |
| 2025-08-29 | 60.24 | $15.82 | 251762 |
| 2025-08-28 | 57.65 | $15.66 | 155515 |
| 2025-08-27 | 56.13 | $15.57 | 179180 |
| 2025-08-26 | 54.93 | $15.50 | 193712 |
| 2025-08-25 | 53.19 | $15.40 | 227601 |
| 2025-08-22 | 54.59 | $15.47 | 298700 |
| 2025-08-21 | 51.84 | $15.31 | 239622 |
| 2025-08-20 | 52.22 | $15.33 | 285705 |
| 2025-08-19 | 53.50 | $15.40 | 223800 |
| 2025-08-18 | 50.70 | $15.23 | 285400 |
| 2025-08-15 | 47.51 | $15.05 | 307441 |
| 2025-08-14 | 51.18 | $15.26 | 314406 |
| 2025-08-13 | 50.66 | $15.23 | 213500 |
| 2025-08-12 | 49.48 | $15.16 | 197930 |
| 2025-08-11 | 48.47 | $15.10 | 218800 |
| 2025-08-08 | 50.05 | $15.20 | 328442 |
| 2025-08-07 | 45.68 | $14.94 | 190021 |
| 2025-08-06 | 48.97 | $15.15 | 300277 |
| 2025-08-05 | 41.54 | $14.76 | 343924 |
| 2025-08-04 | 39.83 | $14.68 | 222800 |
| 2025-08-01 | 40.39 | $14.72 | 295700 |
| 2025-07-31 | 44.56 | $15.00 | 399000 |
| 2025-07-30 | 42.96 | $14.92 | 213737 |
| 2025-07-29 | 45.78 | $15.10 | 165500 |
| 2025-07-28 | 46.59 | $15.15 | 244575 |
| 2025-07-25 | 48.71 | $15.28 | 158600 |
| 2025-07-24 | 50.04 | $15.36 | 248600 |
| 2025-07-23 | 52.24 | $15.49 | 255400 |
| 2025-07-22 | 48.42 | $15.26 | 131100 |
| 2025-07-21 | 46.84 | $15.17 | 298800 |
| 2025-07-18 | 53.02 | $15.53 | 230358 |
| 2025-07-17 | 57.41 | $15.75 | 192071 |
| 2025-07-16 | 56.32 | $15.68 | 165800 |
| 2025-07-15 | 53.91 | $15.53 | 225233 |
| 2025-07-14 | 54.67 | $15.57 | 266400 |
| 2025-07-11 | 53.42 | $15.49 | 227500 |
| 2025-07-10 | 52.16 | $15.41 | 278600 |
| 2025-07-09 | 49.91 | $15.27 | 362212 |
| 2025-07-08 | 46.86 | $15.09 | 167700 |
| 2025-07-07 | 46.16 | $15.05 | 516306 |
| 2025-07-03 | 49.21 | $15.25 | 165400 |
| 2025-07-02 | 47.57 | $15.15 | 370823 |
| 2025-07-01 | 44.13 | $14.95 | 312818 |
| 2025-06-30 | 45.40 | $15.04 | 392711 |
| 2025-06-27 | 43.69 | $14.94 | 319536 |
| 2025-06-26 | 44.08 | $14.97 | 877938 |
| 2025-06-25 | 41.58 | $14.82 | 195913 |
| 2025-06-24 | 43.17 | $14.95 | 222100 |
| 2025-06-23 | 39.45 | $14.73 | 315000 |
| 2025-06-20 | 41.69 | $14.92 | 182000 |
| 2025-06-18 | 42.41 | $14.98 | 148622 |
| 2025-06-17 | 40.79 | $14.88 | 311634 |
| 2025-06-16 | 39.32 | $14.79 | 383200 |
| 2025-06-13 | 47.36 | $15.44 | 278750 |
| 2025-06-12 | 51.86 | $15.73 | 214599 |
| 2025-06-11 | 52.34 | $15.76 | 241300 |
| 2025-06-10 | 52.20 | $15.75 | 199033 |
| 2025-06-09 | 52.80 | $15.79 | 248842 |
| 2025-06-06 | 50.79 | $15.64 | 147800 |
| 2025-06-05 | 48.12 | $15.45 | 180933 |
| 2025-06-04 | 49.05 | $15.52 | 165136 |
| 2025-06-03 | 50.37 | $15.62 | 183572 |
| 2025-06-02 | 49.73 | $15.57 | 239500 |
| 2025-05-30 | 51.64 | $15.72 | 172311 |
| 2025-05-29 | 50.68 | $15.64 | 153700 |
| 2025-05-28 | 50.68 | $15.64 | 128800 |
| 2025-05-27 | 51.02 | $15.67 | 186600 |
| 2025-05-23 | 47.54 | $15.36 | 168909 |
| 2025-05-22 | 46.02 | $15.23 | 255043 |
| 2025-05-21 | 47.53 | $15.38 | 398516 |
| 2025-05-20 | 53.57 | $15.92 | 187813 |
| 2025-05-19 | 51.74 | $15.75 | 197381 |
| 2025-05-16 | 50.98 | $15.68 | 185388 |
| 2025-05-15 | 49.14 | $15.51 | 232409 |
| 2025-05-14 | 48.71 | $15.47 | 326900 |
| 2025-05-13 | 48.81 | $15.48 | 255800 |
| 2025-05-12 | 47.60 | $15.36 | 262111 |
| 2025-05-09 | 45.26 | $15.13 | 208600 |
| 2025-05-08 | 45.85 | $15.20 | 311449 |
| 2025-05-07 | 41.04 | $14.74 | 429136 |
| 2025-05-06 | 46.03 | $15.33 | 419865 |
| 2025-05-05 | 45.06 | $15.24 | 461700 |
| 2025-05-02 | 46.65 | $15.42 | 341633 |
| 2025-05-01 | 42.24 | $15.01 | 266800 |
| 2025-04-30 | 44.72 | $15.30 | 425318 |
| 2025-04-29 | 46.15 | $15.46 | 170300 |
| 2025-04-28 | 46.85 | $15.54 | 220500 |
| 2025-04-25 | 46.76 | $15.53 | 149739 |
| 2025-04-24 | 45.91 | $15.44 | 218900 |
| 2025-04-23 | 42.03 | $15.04 | 185622 |
| 2025-04-22 | 39.77 | $14.82 | 268060 |
| 2025-04-21 | 35.78 | $14.45 | 219100 |
| 2025-04-17 | 39.18 | $14.96 | 199745 |
| 2025-04-16 | 35.03 | $14.60 | 241925 |
| 2025-04-15 | 35.55 | $14.68 | 315926 |
| 2025-04-14 | 33.82 | $14.53 | 410400 |
| 2025-04-11 | 30.29 | $14.23 | 442700 |
| 2025-04-10 | 30.39 | $14.25 | 740600 |
| 2025-04-09 | 34.13 | $14.93 | 602626 |
| 2025-04-08 | 17.69 | $13.77 | 658908 |
| 2025-04-07 | 19.62 | $14.25 | 873232 |
| 2025-04-04 | 24.14 | $15.12 | 840723 |
| 2025-04-03 | 33.50 | $16.23 | 290300 |
| 2025-04-02 | 36.14 | $16.45 | 397628 |
| 2025-04-01 | 39.06 | $16.67 | 351710 |
| 2025-03-31 | 37.54 | $16.60 | 601120 |
| 2025-03-28 | 39.00 | $16.71 | 331421 |
| 2025-03-27 | 40.07 | $16.79 | 416629 |
| 2025-03-26 | 40.07 | $16.79 | 337900 |
| 2025-03-25 | 41.49 | $16.90 | 361100 |
| 2025-03-24 | 41.75 | $16.92 | 226100 |
| 2025-03-21 | 39.63 | $16.80 | 224012 |
| 2025-03-20 | 39.45 | $16.79 | 319131 |
| 2025-03-19 | 37.92 | $16.70 | 292900 |
| 2025-03-18 | 37.58 | $16.68 | 420400 |
| 2025-03-17 | 35.10 | $16.53 | 396709 |
| 2025-03-14 | 36.38 | $16.67 | 612058 |
| 2025-03-13 | 33.23 | $16.48 | 449449 |
| 2025-03-12 | 34.34 | $16.61 | 506003 |
| 2025-03-11 | 35.19 | $16.71 | 943300 |
| 2025-03-10 | 40.35 | $17.25 | 299549 |
| 2025-03-07 | 43.86 | $17.56 | 258800 |
| 2025-03-06 | 39.68 | $17.30 | 359229 |
| 2025-03-05 | 43.99 | $17.66 | 610315 |
| 2025-03-04 | 48.12 | $17.96 | 981725 |
| 2025-03-03 | 59.44 | $18.60 | 586743 |
| 2025-02-28 | 71.11 | $19.07 | 347500 |
| 2025-02-27 | 62.08 | $18.47 | 320011 |
| 2025-02-26 | 67.42 | $18.63 | 223600 |
| 2025-02-25 | 69.18 | $18.68 | 249800 |
| 2025-02-24 | 67.05 | $18.55 | 175600 |
| 2025-02-21 | 69.88 | $18.63 | 188721 |
| 2025-02-20 | 69.57 | $18.61 | 174930 |
| 2025-02-19 | 68.51 | $18.54 | 156500 |
| 2025-02-18 | 68.51 | $18.54 | 237562 |
| 2025-02-14 | 65.41 | $18.34 | 179540 |
| 2025-02-13 | 63.17 | $18.21 | 146028 |
| 2025-02-12 | 60.15 | $18.05 | 141968 |
| 2025-02-11 | 58.54 | $17.97 | 160900 |
| 2025-02-10 | 56.88 | $17.89 | 149801 |
| 2025-02-07 | 58.27 | $17.94 | 191838 |
| 2025-02-06 | 61.09 | $18.04 | 252937 |
| 2025-02-05 | 61.37 | $18.05 | 314719 |
| 2025-02-04 | 64.49 | $18.16 | 197612 |
| 2025-02-03 | 64.49 | $18.16 | 101424 |
| 2025-01-31 | 64.76 | $18.17 | 315800 |
| 2025-01-30 | 64.76 | $18.17 | 348230 |
| 2025-01-29 | 60.09 | $17.86 | 169700 |
| 2025-01-28 | 64.83 | $18.04 | 244500 |
| 2025-01-27 | 62.98 | $17.92 | 191726 |
| 2025-01-24 | 61.03 | $17.80 | 141433 |
| 2025-01-23 | 60.03 | $17.74 | 332300 |
| 2025-01-22 | 60.52 | $17.76 | 138801 |
| 2025-01-21 | 59.74 | $17.71 | 278147 |
| 2025-01-17 | 54.22 | $17.39 | 134900 |
| 2025-01-16 | 54.89 | $17.42 | 199800 |
| 2025-01-15 | 52.67 | $17.30 | 134200 |
| 2025-01-14 | 52.30 | $17.28 | 145000 |
| 2025-01-13 | 49.06 | $17.11 | 267304 |
| 2025-01-10 | 45.11 | $16.92 | 177121 |
| 2025-01-08 | 49.11 | $17.13 | 147425 |
| 2025-01-07 | 48.28 | $17.09 | 224313 |
| 2025-01-06 | 51.90 | $17.27 | 251012 |
| 2025-01-03 | 58.36 | $17.55 | 176036 |
| 2025-01-02 | 58.86 | $17.57 | 203300 |
| 2024-12-31 | 58.01 | $17.52 | 209100 |
| 2024-12-30 | 66.64 | $17.85 | 354642 |
| 2024-12-27 | 64.35 | $17.70 | 154420 |
| 2024-12-26 | 64.63 | $17.71 | 220700 |
| 2024-12-24 | 62.94 | $17.60 | 129000 |
| 2024-12-23 | 57.90 | $17.31 | 122148 |
| 2024-12-20 | 56.34 | $17.23 | 230009 |
| 2024-12-19 | 50.22 | $16.95 | 210931 |
| 2024-12-18 | 48.76 | $16.89 | 192700 |
| 2024-12-17 | 53.21 | $17.07 | 177784 |
| 2024-12-16 | 55.35 | $17.15 | 201600 |
| 2024-12-13 | 57.83 | $17.24 | 161200 |
| 2024-12-12 | 59.23 | $17.29 | 368900 |
| 2024-12-11 | 56.42 | $17.15 | 186447 |
| 2024-12-10 | 57.77 | $17.20 | 144944 |
| 2024-12-09 | 57.77 | $17.20 | 219328 |
| 2024-12-06 | 51.96 | $16.92 | 203200 |
| 2024-12-05 | 51.74 | $16.91 | 236900 |
| 2024-12-04 | 55.44 | $17.06 | 121100 |
| 2024-12-03 | 56.47 | $17.10 | 153800 |
| 2024-12-02 | 54.68 | $17.01 | 143024 |
| 2024-11-29 | 57.42 | $17.12 | 140600 |
| 2024-11-27 | 53.60 | $16.93 | 177000 |
| 2024-11-26 | 54.09 | $16.95 | 187916 |
| 2024-11-25 | 51.15 | $16.81 | 281200 |
| 2024-11-22 | 49.62 | $16.74 | 160412 |
| 2024-11-21 | 47.38 | $16.64 | 152800 |
| 2024-11-20 | 46.71 | $16.61 | 178200 |
| 2024-11-19 | 50.83 | $16.81 | 272737 |
| 2024-11-18 | 51.26 | $16.83 | 239514 |
| 2024-11-15 | 53.19 | $16.92 | 170845 |
| 2024-11-14 | 52.43 | $16.88 | 95700 |
| 2024-11-13 | 53.46 | $16.93 | 161617 |
| 2024-11-12 | 50.33 | $16.76 | 161607 |
| 2024-11-11 | 54.42 | $16.96 | 257997 |
| 2024-11-08 | 56.15 | $17.04 | 230537 |
| 2024-11-07 | 53.51 | $16.89 | 489700 |
| 2024-11-06 | 52.61 | $16.84 | 183031 |
| 2024-11-05 | 44.40 | $16.44 | 116200 |
| 2024-11-04 | 43.47 | $16.40 | 208720 |
| 2024-11-01 | 48.06 | $16.64 | 257600 |
| 2024-10-31 | 48.26 | $16.65 | 243400 |
| 2024-10-30 | 52.66 | $16.86 | 189500 |
| 2024-10-29 | 47.21 | $16.61 | 75235 |
| 2024-10-28 | 51.00 | $16.78 | 99200 |
| 2024-10-25 | 50.11 | $16.74 | 74744 |
| 2024-10-24 | 52.86 | $16.86 | 150000 |
| 2024-10-23 | 50.94 | $16.77 | 94646 |
| 2024-10-22 | 52.75 | $16.85 | 116401 |
| 2024-10-21 | 54.60 | $16.93 | 189118 |
| 2024-10-18 | 49.33 | $16.68 | 149700 |
| 2024-10-17 | 51.85 | $16.79 | 123109 |
| 2024-10-16 | 52.54 | $16.82 | 134300 |
| 2024-10-15 | 47.42 | $16.59 | 117200 |
| 2024-10-14 | 47.63 | $16.60 | 107135 |
| 2024-10-11 | 48.24 | $16.63 | 131405 |
| 2024-10-10 | 46.94 | $16.57 | 106859 |
| 2024-10-09 | 46.94 | $16.57 | 123926 |
| 2024-10-08 | 48.60 | $16.66 | 188750 |
| 2024-10-07 | 48.60 | $16.66 | 104200 |
| 2024-10-04 | 51.32 | $16.81 | 128596 |
| 2024-10-03 | 47.20 | $16.59 | 98900 |
| 2024-10-02 | 45.19 | $16.49 | 132200 |
| 2024-10-01 | 43.56 | $16.41 | 191300 |
| 2024-09-30 | 46.69 | $16.60 | 274200 |
| 2024-09-27 | 58.46 | $17.16 | 188000 |
| 2024-09-26 | 57.37 | $17.10 | 197700 |
| 2024-09-25 | 57.85 | $17.12 | 176400 |
| 2024-09-24 | 58.55 | $17.15 | 137216 |
| 2024-09-23 | 57.58 | $17.09 | 131400 |
| 2024-09-20 | 55.93 | $16.99 | 317713 |
| 2024-09-19 | 58.07 | $17.09 | 184327 |
| 2024-09-18 | 55.82 | $16.95 | 167858 |
| 2024-09-17 | 54.67 | $16.88 | 147700 |
| 2024-09-16 | 58.39 | $17.06 | 126295 |
| 2024-09-13 | 57.48 | $17.00 | 78324 |
| 2024-09-12 | 54.79 | $16.83 | 138746 |
| 2024-09-11 | 51.17 | $16.62 | 262439 |
| 2024-09-10 | 52.31 | $16.68 | 116702 |
| 2024-09-09 | 54.41 | $16.79 | 128300 |
| 2024-09-06 | 54.99 | $16.82 | 272140 |
| 2024-09-05 | 63.45 | $17.22 | 157505 |
| 2024-09-04 | 61.33 | $17.07 | 154200 |
| 2024-09-03 | 63.67 | $17.17 | 196011 |
| 2024-08-30 | 62.86 | $17.11 | 212517 |
| 2024-08-29 | 60.79 | $16.96 | 165411 |
| 2024-08-28 | 57.16 | $16.72 | 129364 |
| 2024-08-27 | 58.01 | $16.76 | 230536 |
| 2024-08-26 | 56.64 | $16.67 | 186235 |
| 2024-08-23 | 56.33 | $16.65 | 251400 |
| 2024-08-22 | 52.21 | $16.39 | 189983 |
| 2024-08-21 | 51.20 | $16.33 | 195120 |
| 2024-08-20 | 51.04 | $16.32 | 128500 |
| 2024-08-19 | 50.88 | $16.31 | 265127 |
| 2024-08-16 | 52.48 | $16.41 | 176203 |
| 2024-08-15 | 48.66 | $16.16 | 166500 |
| 2024-08-14 | 43.66 | $15.87 | 170800 |
| 2024-08-13 | 40.84 | $15.72 | 238600 |
| 2024-08-12 | 38.69 | $15.61 | 142900 |
| 2024-08-09 | 34.60 | $15.41 | 211700 |
| 2024-08-08 | 35.97 | $15.53 | 227908 |
| 2024-08-07 | 33.47 | $15.41 | 366106 |
| 2024-08-06 | 38.06 | $15.80 | 250500 |
| 2024-08-05 | 34.33 | $15.63 | 540643 |
| 2024-08-02 | 44.12 | $16.29 | 277119 |
| 2024-08-01 | 54.39 | $16.75 | 155108 |
| 2024-07-31 | 54.65 | $16.76 | 240722 |
| 2024-07-30 | 60.18 | $16.96 | 254401 |
| 2024-07-29 | 55.95 | $16.76 | 341300 |
| 2024-07-26 | 56.81 | $16.79 | 244800 |
| 2024-07-25 | 50.27 | $16.52 | 156416 |
| 2024-07-24 | 51.93 | $16.58 | 192509 |
| 2024-07-23 | 50.11 | $16.51 | 171300 |
| 2024-07-22 | 54.30 | $16.66 | 134400 |
| 2024-07-19 | 50.92 | $16.53 | 149725 |
| 2024-07-18 | 52.63 | $16.59 | 248300 |
| 2024-07-17 | 54.66 | $16.66 | 155700 |
| 2024-07-16 | 53.69 | $16.62 | 156817 |
| 2024-07-15 | 52.97 | $16.59 | 148800 |
| 2024-07-12 | 53.23 | $16.60 | 204600 |
| 2024-07-11 | 52.79 | $16.58 | 148900 |
| 2024-07-10 | 51.48 | $16.52 | 97500 |
| 2024-07-09 | 49.49 | $16.43 | 160600 |
| 2024-07-08 | 53.68 | $16.61 | 163300 |
| 2024-07-05 | 52.19 | $16.54 | 148900 |
| 2024-07-03 | 53.84 | $16.61 | 123435 |
| 2024-07-02 | 51.98 | $16.52 | 227900 |
| 2024-07-01 | 47.53 | $16.32 | 242886 |
| 2024-06-28 | 47.29 | $16.31 | 268607 |
| 2024-06-27 | 56.57 | $16.70 | 232500 |
| 2024-06-26 | 54.39 | $16.60 | 197116 |
| 2024-06-25 | 56.55 | $16.68 | 269400 |
| 2024-06-24 | 52.77 | $16.51 | 190423 |
| 2024-06-21 | 49.05 | $16.36 | 283500 |
| 2024-06-20 | 49.80 | $16.39 | 248400 |
| 2024-06-18 | 49.06 | $16.36 | 279200 |
| 2024-06-17 | 50.95 | $16.44 | 139900 |
| 2024-06-14 | 48.60 | $16.34 | 222300 |
| 2024-06-13 | 49.05 | $16.36 | 256200 |
| 2024-06-12 | 54.25 | $16.58 | 138556 |
| 2024-06-11 | 55.01 | $16.61 | 172149 |
| 2024-06-10 | 56.50 | $16.67 | 190514 |
| 2024-06-07 | 55.93 | $16.64 | 432300 |
| 2024-06-06 | 58.60 | $16.75 | 122720 |
| 2024-06-05 | 60.09 | $16.81 | 206042 |
| 2024-06-04 | 60.33 | $16.82 | 155611 |
| 2024-06-03 | 61.51 | $16.87 | 251700 |
| 2024-05-31 | 60.33 | $16.79 | 259335 |
| 2024-05-30 | 56.72 | $16.56 | 179500 |
| 2024-05-29 | 55.72 | $16.50 | 365043 |
| 2024-05-28 | 47.67 | $16.08 | 263508 |
| 2024-05-24 | 49.50 | $16.17 | 219700 |
| 2024-05-23 | 46.46 | $16.03 | 411600 |
| 2024-05-22 | 43.70 | $15.91 | 692000 |
| 2024-05-21 | 50.50 | $16.24 | 374034 |
| 2024-05-20 | 54.40 | $16.40 | 239027 |
| 2024-05-17 | 55.16 | $16.43 | 233530 |
| 2024-05-16 | 52.65 | $16.31 | 280936 |
| 2024-05-15 | 57.48 | $16.50 | 420810 |
| 2024-05-14 | 59.68 | $16.58 | 283600 |
| 2024-05-13 | 57.36 | $16.46 | 254200 |
| 2024-05-10 | 63.74 | $16.68 | 186633 |
| 2024-05-09 | 62.66 | $16.62 | 372612 |
| 2024-05-08 | 61.39 | $16.55 | 323200 |
| 2024-05-07 | 61.39 | $16.55 | 480639 |
| 2024-05-06 | 68.95 | $16.80 | 337512 |
| 2024-05-03 | 65.92 | $16.61 | 271500 |
| 2024-05-02 | 69.31 | $16.71 | 434647 |
| 2024-05-01 | 74.77 | $16.86 | 311100 |
| 2024-04-30 | 71.50 | $16.63 | 361549 |
| 2024-04-29 | 69.88 | $16.53 | 272936 |
| 2024-04-26 | 68.88 | $16.47 | 451200 |
| 2024-04-25 | 66.58 | $16.34 | 930700 |
| 2024-04-24 | 66.22 | $16.32 | 222232 |
| 2024-04-23 | 64.57 | $16.23 | 374610 |
| 2024-04-22 | 60.94 | $16.05 | 336455 |
| 2024-04-19 | 53.69 | $15.76 | 232141 |
| 2024-04-18 | 51.01 | $15.67 | 188400 |
| 2024-04-17 | 50.40 | $15.65 | 208403 |
| 2024-04-16 | 49.51 | $15.62 | 320900 |
| 2024-04-15 | 48.34 | $15.58 | 283950 |
| 2024-04-12 | 52.08 | $15.71 | 493210 |
| 2024-04-11 | 53.60 | $15.76 | 192411 |
| 2024-04-10 | 53.08 | $15.74 | 289400 |
| 2024-04-09 | 51.26 | $15.67 | 175945 |
| 2024-04-08 | 51.01 | $15.66 | 280146 |
| 2024-04-05 | 52.59 | $15.72 | 205218 |
| 2024-04-04 | 48.28 | $15.55 | 273200 |
| 2024-04-03 | 53.14 | $15.73 | 233094 |
| 2024-04-02 | 49.08 | $15.58 | 213827 |
| 2024-04-01 | 47.94 | $15.54 | 355113 |
| 2024-03-28 | 51.80 | $15.68 | 319900 |
| 2024-03-27 | 51.80 | $15.68 | 344500 |
| 2024-03-26 | 62.52 | $16.01 | 540592 |
| 2024-03-25 | 58.57 | $15.85 | 429500 |
| 2024-03-22 | 58.57 | $15.85 | 279700 |
| 2024-03-21 | 59.63 | $15.88 | 318200 |
| 2024-03-20 | 57.17 | $15.78 | 178209 |
| 2024-03-19 | 56.41 | $15.75 | 194908 |
| 2024-03-18 | 56.73 | $15.76 | 344200 |
| 2024-03-15 | 57.03 | $15.77 | 392042 |
| 2024-03-14 | 55.20 | $15.69 | 426770 |
| 2024-03-13 | 62.48 | $15.92 | 254645 |
| 2024-03-12 | 62.27 | $15.91 | 320200 |
| 2024-03-11 | 60.42 | $15.82 | 347686 |
| 2024-03-08 | 59.58 | $15.78 | 334939 |
| 2024-03-07 | 55.07 | $15.58 | 297300 |
| 2024-03-06 | 58.15 | $15.68 | 566733 |
| 2024-03-05 | 59.10 | $15.71 | 267300 |
| 2024-03-04 | 60.02 | $15.74 | 426910 |
| 2024-03-01 | 59.21 | $15.70 | 169024 |
| 2024-02-29 | 59.50 | $15.71 | 281800 |
| 2024-02-28 | 56.29 | $15.55 | 251323 |
| 2024-02-27 | 56.29 | $15.55 | 238200 |
| 2024-02-26 | 55.08 | $15.49 | 228814 |
| 2024-02-23 | 54.89 | $15.48 | 350032 |
| 2024-02-22 | 56.78 | $15.56 | 215700 |
| 2024-02-21 | 51.63 | $15.30 | 166948 |
| 2024-02-20 | 49.89 | $15.22 | 159146 |
| 2024-02-16 | 52.59 | $15.34 | 159900 |
| 2024-02-15 | 52.59 | $15.34 | 185123 |
| 2024-02-14 | 45.74 | $15.03 | 149000 |
| 2024-02-13 | 43.23 | $14.93 | 251914 |
| 2024-02-12 | 48.33 | $15.17 | 151438 |
| 2024-02-09 | 43.00 | $14.97 | 152543 |
| 2024-02-08 | 41.86 | $14.93 | 189700 |
| 2024-02-07 | 41.86 | $14.93 | 205322 |
| 2024-02-06 | 42.05 | $14.94 | 144431 |
| 2024-02-05 | 43.75 | $15.03 | 232536 |
| 2024-02-02 | 43.93 | $15.04 | 210914 |
| 2024-02-01 | 47.19 | $15.21 | 335831 |
| 2024-01-31 | 46.75 | $15.19 | 433900 |
| 2024-01-30 | 58.32 | $15.69 | 231316 |
| 2024-01-29 | 55.38 | $15.55 | 206800 |
| 2024-01-26 | 54.73 | $15.52 | 173300 |
| 2024-01-25 | 54.52 | $15.51 | 249500 |
| 2024-01-24 | 50.13 | $15.31 | 190000 |
| 2024-01-23 | 50.60 | $15.33 | 129443 |
| 2024-01-22 | 50.38 | $15.32 | 132914 |
| 2024-01-19 | 48.66 | $15.24 | 94700 |
| 2024-01-18 | 48.23 | $15.22 | 218501 |
| 2024-01-17 | 44.97 | $15.07 | 132630 |
| 2024-01-16 | 45.52 | $15.10 | 184438 |
| 2024-01-12 | 49.50 | $15.31 | 204719 |
| 2024-01-11 | 50.71 | $15.37 | 182300 |
| 2024-01-10 | 53.82 | $15.52 | 154822 |
| 2024-01-09 | 53.27 | $15.49 | 235500 |
| 2024-01-08 | 54.49 | $15.55 | 337500 |
| 2024-01-05 | 52.42 | $15.43 | 257300 |
| 2024-01-04 | 49.32 | $15.26 | 221301 |
| 2024-01-03 | 44.23 | $15.01 | 293125 |
| 2024-01-02 | 46.35 | $15.13 | 323140 |
| 2023-12-29 | 45.10 | $15.07 | 366100 |
| 2023-12-28 | 48.50 | $15.26 | 261601 |
| 2023-12-27 | 55.39 | $15.59 | 304800 |
| 2023-12-26 | 54.65 | $15.55 | 308639 |
| 2023-12-22 | 52.00 | $15.41 | 243300 |
| 2023-12-21 | 53.48 | $15.48 | 283034 |
| 2023-12-20 | 54.98 | $15.55 | 253500 |
| 2023-12-19 | 59.00 | $15.73 | 442600 |
| 2023-12-18 | 56.30 | $15.57 | 389602 |
| 2023-12-15 | 53.96 | $15.44 | 1.2M |
| 2023-12-14 | 50.67 | $15.27 | 556262 |
| 2023-12-13 | 54.83 | $15.46 | 331140 |
| 2023-12-12 | 51.87 | $15.31 | 425700 |
| 2023-12-11 | 50.85 | $15.26 | 324500 |
| 2023-12-08 | 55.79 | $15.48 | 156800 |
| 2023-12-07 | 53.03 | $15.34 | 194900 |
| 2023-12-06 | 46.20 | $15.04 | 140500 |
| 2023-12-05 | 50.12 | $15.21 | 119200 |
| 2023-12-04 | 50.36 | $15.22 | 160100 |
| 2023-12-01 | 51.06 | $15.25 | 186605 |
| 2023-11-30 | 48.59 | $15.14 | 215900 |
| 2023-11-29 | 45.25 | $15.00 | 184226 |
| 2023-11-28 | 45.65 | $15.02 | 126600 |
| 2023-11-27 | 48.30 | $15.15 | 168906 |
| 2023-11-24 | 49.35 | $15.20 | 94000 |
| 2023-11-22 | 47.17 | $15.10 | 137700 |
| 2023-11-21 | 47.96 | $15.14 | 150627 |
| 2023-11-20 | 47.54 | $15.12 | 194606 |
| 2023-11-17 | 47.14 | $15.10 | 205009 |
| 2023-11-16 | 46.37 | $15.06 | 135000 |
| 2023-11-15 | 49.29 | $15.23 | 176000 |
| 2023-11-14 | 49.64 | $15.25 | 151101 |
| 2023-11-13 | 47.70 | $15.14 | 132213 |
| 2023-11-10 | 50.55 | $15.31 | 195700 |
| 2023-11-09 | 49.02 | $15.22 | 180316 |
| 2023-11-08 | 49.51 | $15.25 | 204300 |
| 2023-11-07 | 50.46 | $15.31 | 455900 |
| 2023-11-06 | 57.65 | $15.72 | 182330 |
| 2023-11-03 | 56.94 | $15.67 | 145600 |
| 2023-11-02 | 54.62 | $15.51 | 386009 |
| 2023-11-01 | 53.59 | $15.44 | 301422 |
| 2023-10-31 | 48.82 | $15.14 | 254004 |
| 2023-10-30 | 47.97 | $15.09 | 226108 |
| 2023-10-27 | 40.50 | $14.69 | 191832 |
| 2023-10-26 | 41.20 | $14.74 | 109225 |
| 2023-10-25 | 40.01 | $14.68 | 122503 |
| 2023-10-24 | 42.31 | $14.85 | 230900 |
| 2023-10-23 | 41.18 | $14.79 | 197637 |
| 2023-10-20 | 44.95 | $15.06 | 136082 |
| 2023-10-19 | 47.89 | $15.25 | 180515 |
| 2023-10-18 | 49.51 | $15.35 | 284934 |
| 2023-10-17 | 50.15 | $15.39 | 215000 |
| 2023-10-16 | 53.80 | $15.61 | 204000 |
| 2023-10-13 | 46.96 | $15.20 | 107419 |
| 2023-10-12 | 47.45 | $15.23 | 192233 |
| 2023-10-11 | 46.75 | $15.19 | 143033 |
| 2023-10-10 | 45.01 | $15.09 | 154707 |
| 2023-10-09 | 44.31 | $15.05 | 201723 |
| 2023-10-06 | 42.42 | $14.94 | 115003 |
| 2023-10-05 | 40.68 | $14.84 | 119000 |
| 2023-10-04 | 41.51 | $14.91 | 230000 |
| 2023-10-03 | 41.74 | $14.93 | 351349 |
| 2023-10-02 | 43.01 | $15.04 | 440166 |
| 2023-09-29 | 46.26 | $15.31 | 430000 |
| 2023-09-28 | 49.99 | $15.59 | 336929 |
| 2023-09-27 | 52.28 | $15.75 | 524600 |
| 2023-09-26 | 57.77 | $16.10 | 482435 |
| 2023-09-25 | 55.75 | $15.94 | 410800 |
| 2023-09-22 | 61.52 | $16.27 | 268143 |
| 2023-09-21 | 59.34 | $16.09 | 382904 |
| 2023-09-20 | 65.40 | $16.40 | 523837 |
| 2023-09-19 | 72.42 | $16.71 | 558124 |
| 2023-09-18 | 68.83 | $16.36 | 333715 |
| 2023-09-15 | 66.07 | $16.13 | 340808 |
| 2023-09-14 | 65.18 | $16.06 | 262700 |
| 2023-09-13 | 63.63 | $15.94 | 243100 |
| 2023-09-12 | 61.73 | $15.80 | 210335 |
| 2023-09-11 | 66.94 | $16.02 | 361500 |
| 2023-09-08 | 66.07 | $15.95 | 193039 |
| 2023-09-07 | 64.56 | $15.83 | 233455 |
| 2023-09-06 | 62.17 | $15.65 | 193700 |
| 2023-09-05 | 63.53 | $15.71 | 241342 |
| 2023-09-01 | 68.26 | $15.91 | 192242 |
| 2023-08-31 | 66.35 | $15.75 | 210300 |
| 2023-08-30 | 68.55 | $15.84 | 176100 |
| 2023-08-29 | 67.53 | $15.75 | 144430 |
| 2023-08-28 | 65.65 | $15.59 | 195500 |
| 2023-08-25 | 65.04 | $15.54 | 302800 |
| 2023-08-24 | 63.07 | $15.38 | 145215 |
| 2023-08-23 | 63.29 | $15.39 | 192423 |
| 2023-08-22 | 61.05 | $15.21 | 349602 |
| 2023-08-21 | 70.05 | $15.61 | 236115 |
| 2023-08-18 | 67.68 | $15.40 | 270809 |
| 2023-08-17 | 64.21 | $15.13 | 141213 |
| 2023-08-16 | 65.19 | $15.17 | 219241 |
| 2023-08-15 | 64.28 | $15.10 | 175419 |
| 2023-08-14 | 73.11 | $15.44 | 194800 |
| 2023-08-11 | 71.70 | $15.31 | 174300 |
| 2023-08-10 | 73.97 | $15.39 | 401414 |
| 2023-08-09 | 72.95 | $15.29 | 379918 |
| 2023-08-08 | 69.43 | $14.98 | 147100 |
| 2023-08-07 | 68.56 | $14.91 | 127428 |
| 2023-08-04 | 67.01 | $14.79 | 211307 |
| 2023-08-03 | 65.68 | $14.69 | 173700 |
| 2023-08-02 | 71.44 | $14.90 | 231100 |
| 2023-08-01 | 71.44 | $14.90 | 165741 |
| 2023-07-31 | 69.36 | $14.72 | 253200 |
| 2023-07-28 | 69.00 | $14.69 | 113501 |
| 2023-07-27 | 66.53 | $14.49 | 156003 |
| 2023-07-26 | 69.70 | $14.61 | 146035 |
| 2023-07-25 | 65.10 | $14.26 | 204712 |
| 2023-07-24 | 68.78 | $14.39 | 164718 |
| 2023-07-21 | 66.42 | $14.22 | 171600 |
| 2023-07-20 | 65.70 | $14.17 | 115439 |
| 2023-07-19 | 72.22 | $14.39 | 164902 |
| 2023-07-18 | 71.98 | $14.37 | 192700 |
| 2023-07-17 | 68.77 | $14.12 | 124900 |
| 2023-07-14 | 67.79 | $14.05 | 142500 |
| 2023-07-13 | 66.95 | $13.99 | 146800 |
| 2023-07-12 | 67.51 | $14.01 | 200100 |
| 2023-07-11 | 66.98 | $13.97 | 121143 |
| 2023-07-10 | 64.67 | $13.80 | 113335 |
| 2023-07-07 | 63.68 | $13.73 | 117300 |
| 2023-07-06 | 61.16 | $13.56 | 117906 |
| 2023-07-05 | 62.13 | $13.60 | 146627 |
| 2023-07-03 | 60.66 | $13.50 | 83400 |
| 2023-06-30 | 60.88 | $13.51 | 142800 |
| 2023-06-29 | 59.75 | $13.43 | 147400 |
| 2023-06-28 | 66.62 | $13.73 | 209649 |
| 2023-06-27 | 65.23 | $13.62 | 178719 |
| 2023-06-26 | 62.96 | $13.45 | 143600 |
| 2023-06-23 | 60.81 | $13.30 | 219500 |
| 2023-06-22 | 66.41 | $13.53 | 203018 |
| 2023-06-21 | 65.63 | $13.47 | 186351 |
| 2023-06-20 | 64.71 | $13.40 | 211607 |
| 2023-06-16 | 64.33 | $13.37 | 559200 |
| 2023-06-15 | 69.37 | $13.58 | 271300 |
| 2023-06-14 | 67.03 | $13.38 | 208438 |
| 2023-06-13 | 68.02 | $13.42 | 147900 |
| 2023-06-12 | 67.68 | $13.39 | 265300 |
| 2023-06-09 | 63.79 | $13.07 | 102647 |
| 2023-06-08 | 65.19 | $13.13 | 232343 |
| 2023-06-07 | 66.34 | $13.18 | 180103 |
| 2023-06-06 | 62.85 | $12.90 | 158523 |
| 2023-06-05 | 59.89 | $12.69 | 86683 |
| 2023-06-02 | 58.54 | $12.60 | 128411 |
| 2023-06-01 | 57.49 | $12.53 | 123712 |
| 2023-05-31 | 53.65 | $12.29 | 92417 |
| 2023-05-30 | 55.64 | $12.39 | 88543 |
| 2023-05-26 | 55.64 | $12.39 | 151009 |
| 2023-05-25 | 52.63 | $12.20 | 205748 |
| 2023-05-24 | 53.17 | $12.23 | 292638 |
| 2023-05-23 | 59.79 | $12.57 | 144624 |
| 2023-05-22 | 58.19 | $12.46 | 106245 |
| 2023-05-19 | 59.84 | $12.54 | 172330 |
| 2023-05-18 | 57.71 | $12.39 | 183225 |
| 2023-05-17 | 57.71 | $12.39 | 117048 |
| 2023-05-16 | 54.98 | $12.20 | 68801 |
| 2023-05-15 | 55.52 | $12.23 | 164735 |
| 2023-05-12 | 56.21 | $12.27 | 214000 |
| 2023-05-11 | 55.14 | $12.19 | 219012 |
| 2023-05-10 | 52.09 | $11.97 | 508728 |
| 2023-05-09 | 41.20 | $11.34 | 256437 |
| 2023-05-08 | 42.97 | $11.46 | 154639 |
| 2023-05-05 | 40.96 | $11.36 | 99906 |
| 2023-05-04 | 36.28 | $11.14 | 180800 |
| 2023-05-03 | 39.24 | $11.36 | 177333 |
| 2023-05-02 | 38.81 | $11.34 | 200741 |
| 2023-05-01 | 45.37 | $11.77 | 332200 |
| 2023-04-28 | 44.12 | $11.71 | 236434 |
| 2023-04-27 | 38.04 | $11.44 | 375800 |
| 2023-04-26 | 37.80 | $11.43 | 268313 |
| 2023-04-25 | 39.24 | $11.53 | 190207 |
| 2023-04-24 | 42.78 | $11.76 | 133300 |
| 2023-04-21 | 41.24 | $11.69 | 120047 |
| 2023-04-20 | 41.70 | $11.72 | 116200 |
| 2023-04-19 | 44.00 | $11.87 | 117200 |
| 2023-04-18 | 40.68 | $11.71 | 187785 |
| 2023-04-17 | 46.78 | $12.08 | 190505 |
| 2023-04-14 | 46.36 | $12.06 | 116500 |
| 2023-04-13 | 46.53 | $12.07 | 175940 |
| 2023-04-12 | 42.28 | $11.86 | 164700 |
| 2023-04-11 | 38.75 | $11.70 | 253500 |
| 2023-04-10 | 37.15 | $11.63 | 134544 |
| 2023-04-06 | 38.80 | $11.75 | 76900 |
| 2023-04-05 | 37.70 | $11.70 | 115500 |
| 2023-04-04 | 39.59 | $11.84 | 138800 |
| 2023-04-03 | 40.69 | $11.92 | 153500 |
| 2023-03-31 | 40.69 | $11.92 | 151070 |
| 2023-03-30 | 38.76 | $11.82 | 189500 |
| 2023-03-29 | 43.30 | $12.16 | 186400 |
| 2023-03-28 | 41.58 | $12.07 | 192818 |
| 2023-03-27 | 43.24 | $12.19 | 148100 |
| 2023-03-24 | 41.00 | $12.07 | 121704 |
| 2023-03-23 | 37.70 | $11.90 | 126100 |
| 2023-03-22 | 38.17 | $11.94 | 153300 |
| 2023-03-21 | 40.49 | $12.13 | 143613 |
| 2023-03-20 | 34.31 | $11.82 | 232000 |
| 2023-03-17 | 36.52 | $12.01 | 536725 |
| 2023-03-16 | 38.24 | $12.15 | 232800 |
| 2023-03-15 | 36.83 | $12.08 | 284231 |
| 2023-03-14 | 37.53 | $12.14 | 213702 |
| 2023-03-13 | 35.38 | $12.03 | 251423 |
| 2023-03-10 | 37.14 | $12.19 | 339932 |
| 2023-03-09 | 43.58 | $12.69 | 131713 |
| 2023-03-08 | 51.96 | $13.18 | 120527 |
| 2023-03-07 | 52.16 | $13.19 | 187737 |
| 2023-03-06 | 56.59 | $13.41 | 196700 |
| 2023-03-03 | 60.35 | $13.58 | 170905 |
| 2023-03-02 | 54.42 | $13.23 | 224219 |
| 2023-03-01 | 52.50 | $13.13 | 237242 |
| 2023-02-28 | 49.02 | $12.96 | 116200 |
| 2023-02-27 | 50.46 | $13.03 | 112471 |
| 2023-02-24 | 50.87 | $13.05 | 112400 |
| 2023-02-23 | 52.69 | $13.14 | 196900 |
| 2023-02-22 | 44.53 | $12.75 | 100800 |
| 2023-02-21 | 46.68 | $12.86 | 101903 |
| 2023-02-17 | 51.18 | $13.07 | 126937 |
| 2023-02-16 | 48.72 | $12.96 | 136000 |
| 2023-02-15 | 49.15 | $12.98 | 66345 |
| 2023-02-14 | 48.94 | $12.97 | 163900 |
| 2023-02-13 | 49.93 | $13.02 | 104414 |
| 2023-02-10 | 49.35 | $12.99 | 109100 |
| 2023-02-09 | 46.99 | $12.87 | 124100 |
| 2023-02-08 | 49.74 | $13.02 | 96411 |
| 2023-02-07 | 53.72 | $13.22 | 172000 |
| 2023-02-06 | 53.72 | $13.22 | 118200 |
| 2023-02-03 | 56.15 | $13.34 | 161000 |
| 2023-02-02 | 56.15 | $13.34 | 126445 |
| 2023-02-01 | 58.33 | $13.45 | 115600 |
| 2023-01-31 | 57.03 | $13.36 | 84000 |
| 2023-01-30 | 56.89 | $13.35 | 311939 |
| 2023-01-27 | 60.50 | $13.54 | 274400 |
| 2023-01-26 | 55.88 | $13.21 | 210200 |
| 2023-01-25 | 53.37 | $13.05 | 119900 |
| 2023-01-24 | 51.58 | $12.94 | 105800 |
| 2023-01-23 | 53.54 | $13.05 | 143952 |
| 2023-01-20 | 53.54 | $13.05 | 94645 |
| 2023-01-19 | 52.95 | $13.01 | 126500 |
| 2023-01-18 | 56.70 | $13.23 | 164200 |
| 2023-01-17 | 59.80 | $13.40 | 174013 |
| 2023-01-13 | 58.53 | $13.30 | 167528 |
| 2023-01-12 | 57.51 | $13.22 | 168441 |
| 2023-01-11 | 53.43 | $12.92 | 158348 |
| 2023-01-10 | 49.93 | $12.69 | 158617 |
| 2023-01-09 | 48.00 | $12.57 | 141804 |
| 2023-01-06 | 44.60 | $12.37 | 153822 |
| 2023-01-05 | 41.71 | $12.21 | 125054 |
| 2023-01-04 | 44.76 | $12.43 | 246736 |
| 2023-01-03 | 38.11 | $12.09 | 175700 |
| 2022-12-30 | 33.88 | $11.90 | 669202 |
| 2022-12-29 | 35.08 | $12.00 | 290524 |
| 2022-12-28 | 38.44 | $12.26 | 285500 |
| 2022-12-27 | 40.12 | $12.38 | 235800 |
| 2022-12-23 | 42.47 | $12.54 | 318741 |
| 2022-12-22 | 40.18 | $12.43 | 177200 |
| 2022-12-21 | 41.17 | $12.50 | 186500 |
| 2022-12-20 | 42.31 | $12.58 | 300100 |
| 2022-12-19 | 41.15 | $12.52 | 204224 |
| 2022-12-16 | 43.50 | $12.69 | 198335 |
| 2022-12-15 | 48.09 | $12.99 | 204800 |
| 2022-12-14 | 48.58 | $13.02 | 174400 |
| 2022-12-13 | 48.25 | $13.00 | 245803 |
| 2022-12-12 | 42.61 | $12.68 | 408333 |
| 2022-12-09 | 47.87 | $13.02 | 133600 |
| 2022-12-08 | 46.77 | $12.96 | 129000 |
| 2022-12-07 | 46.77 | $12.96 | 125508 |
| 2022-12-06 | 47.37 | $13.00 | 163400 |
| 2022-12-05 | 50.63 | $13.21 | 129438 |
| 2022-12-02 | 51.59 | $13.27 | 109946 |
| 2022-12-01 | 52.70 | $13.34 | 109002 |
| 2022-11-30 | 55.62 | $13.52 | 136576 |
| 2022-11-29 | 53.44 | $13.36 | 107422 |
| 2022-11-28 | 52.75 | $13.31 | 346400 |
| 2022-11-25 | 57.43 | $13.60 | 48623 |
| 2022-11-23 | 55.49 | $13.45 | 159700 |
| 2022-11-22 | 58.35 | $13.62 | 201100 |
| 2022-11-21 | 56.99 | $13.51 | 121300 |
| 2022-11-18 | 56.50 | $13.47 | 136503 |
| 2022-11-17 | 58.08 | $13.57 | 128200 |
| 2022-11-16 | 57.28 | $13.50 | 164530 |
| 2022-11-15 | 61.73 | $13.78 | 309300 |
| 2022-11-14 | 59.71 | $13.59 | 154817 |
| 2022-11-11 | 60.83 | $13.66 | 399724 |
| 2022-11-10 | 55.37 | $13.18 | 291614 |
| 2022-11-09 | 48.57 | $12.70 | 232800 |
| 2022-11-08 | 50.55 | $12.83 | 122708 |
| 2022-11-07 | 52.76 | $12.97 | 173600 |
| 2022-11-04 | 48.98 | $12.72 | 191432 |
| 2022-11-03 | 46.03 | $12.54 | 162800 |
| 2022-11-02 | 45.70 | $12.52 | 143200 |
| 2022-11-01 | 47.65 | $12.66 | 112100 |
| 2022-10-31 | 46.72 | $12.60 | 227300 |
| 2022-10-28 | 47.93 | $12.69 | 274044 |
| 2022-10-27 | 43.63 | $12.41 | 142922 |
| 2022-10-26 | 43.76 | $12.42 | 238916 |
| 2022-10-25 | 40.25 | $12.20 | 423400 |
| 2022-10-24 | 37.74 | $12.05 | 281400 |
| 2022-10-21 | 36.04 | $11.95 | 184600 |
| 2022-10-20 | 37.50 | $12.10 | 138100 |
| 2022-10-19 | 36.35 | $12.03 | 204048 |
| 2022-10-18 | 38.97 | $12.30 | 367500 |
| 2022-10-17 | 37.22 | $12.19 | 153038 |
| 2022-10-14 | 36.27 | $12.13 | 159079 |
| 2022-10-13 | 37.53 | $12.27 | 495847 |
| 2022-10-12 | 31.94 | $11.92 | 168400 |
| 2022-10-11 | 29.37 | $11.77 | 212433 |
| 2022-10-10 | 27.28 | $11.65 | 160900 |
| 2022-10-07 | 29.42 | $11.96 | 158442 |
| 2022-10-06 | 30.98 | $12.17 | 94600 |
| 2022-10-05 | 32.62 | $12.38 | 139058 |
| 2022-10-04 | 34.26 | $12.58 | 144500 |
| 2022-10-03 | 24.71 | $12.05 | 275500 |
| 2022-09-30 | 23.72 | $12.00 | 159716 |
| 2022-09-29 | 24.58 | $12.14 | 233034 |
| 2022-09-28 | 31.11 | $12.99 | 185100 |
| 2022-09-27 | 28.35 | $12.86 | 279500 |
| 2022-09-26 | 23.17 | $12.63 | 409900 |
| 2022-09-23 | 28.22 | $13.23 | 251000 |
| 2022-09-22 | 35.91 | $13.85 | 108324 |
| 2022-09-21 | 40.67 | $14.13 | 71106 |
| 2022-09-20 | 41.99 | $14.20 | 54200 |
| 2022-09-19 | 46.27 | $14.41 | 61647 |
| 2022-09-16 | 44.74 | $14.35 | 464000 |
| 2022-09-15 | 48.22 | $14.51 | 71130 |
| 2022-09-14 | 46.75 | $14.45 | 90700 |
| 2022-09-13 | 47.82 | $14.50 | 90700 |
| 2022-09-12 | 52.17 | $14.69 | 136849 |
| 2022-09-09 | 54.14 | $14.77 | 86618 |
| 2022-09-08 | 51.99 | $14.67 | 76641 |
| 2022-09-07 | 51.34 | $14.64 | 73409 |
| 2022-09-06 | 48.93 | $14.53 | 82900 |
| 2022-09-02 | 49.14 | $14.54 | 87000 |
| 2022-09-01 | 49.14 | $14.54 | 76383 |
| 2022-08-31 | 53.04 | $14.73 | 71424 |
| 2022-08-30 | 51.90 | $14.67 | 93709 |
| 2022-08-29 | 54.87 | $14.81 | 98241 |
| 2022-08-26 | 56.40 | $14.88 | 91500 |
| 2022-08-25 | 58.39 | $14.97 | 76222 |
| 2022-08-24 | 57.92 | $14.94 | 158000 |
| 2022-08-23 | 54.85 | $14.75 | 97809 |
| 2022-08-22 | 52.96 | $14.64 | 88700 |
| 2022-08-19 | 55.36 | $14.76 | 78739 |
| 2022-08-18 | 57.85 | $14.88 | 46851 |
| 2022-08-17 | 56.13 | $14.77 | 99400 |
| 2022-08-16 | 61.32 | $15.01 | 195149 |
| 2022-08-15 | 60.15 | $14.93 | 164700 |
| 2022-08-12 | 59.87 | $14.91 | 108200 |
| 2022-08-11 | 58.14 | $14.79 | 113014 |
| 2022-08-10 | 55.58 | $14.62 | 126604 |
| 2022-08-09 | 52.32 | $14.42 | 67100 |
| 2022-08-08 | 56.24 | $14.62 | 101046 |
| 2022-08-05 | 55.93 | $14.60 | 138911 |
| 2022-08-04 | 53.05 | $14.42 | 147725 |
| 2022-08-03 | 56.15 | $14.58 | 212742 |
| 2022-08-02 | 54.90 | $14.50 | 132500 |
| 2022-08-01 | 55.08 | $14.51 | 119483 |
| 2022-07-29 | 54.49 | $14.47 | 124942 |
| 2022-07-28 | 52.27 | $14.32 | 126501 |
| 2022-07-27 | 49.11 | $14.12 | 114511 |
| 2022-07-26 | 44.96 | $13.88 | 90732 |
| 2022-07-25 | 42.94 | $13.77 | 207967 |
| 2022-07-22 | 50.67 | $14.25 | 159746 |
| 2022-07-21 | 49.77 | $14.20 | 132500 |
| 2022-07-20 | 49.07 | $14.16 | 161100 |
| 2022-07-19 | 51.28 | $14.29 | 88303 |
| 2022-07-18 | 47.29 | $14.06 | 112200 |
| 2022-07-15 | 45.05 | $13.94 | 83500 |
| 2022-07-14 | 43.34 | $13.85 | 101600 |
| 2022-07-13 | 46.07 | $14.03 | 92800 |
| 2022-07-12 | 46.69 | $14.07 | 63900 |
| 2022-07-11 | 45.65 | $14.01 | 127600 |
| 2022-07-08 | 48.98 | $14.23 | 61803 |
| 2022-07-07 | 46.80 | $14.10 | 169223 |
| 2022-07-06 | 43.82 | $13.93 | 217449 |
| 2022-07-05 | 42.92 | $13.88 | 132506 |
| 2022-07-01 | 43.05 | $13.89 | 116000 |
| 2022-06-30 | 38.05 | $13.61 | 154835 |
| 2022-06-29 | 38.39 | $13.64 | 175200 |
| 2022-06-28 | 43.21 | $14.03 | 353300 |
| 2022-06-27 | 42.68 | $14.00 | 162500 |
| 2022-06-24 | 38.54 | $13.77 | 147669 |
| 2022-06-23 | 34.44 | $13.56 | 191039 |
| 2022-06-22 | 36.08 | $13.71 | 141600 |
| 2022-06-21 | 35.69 | $13.69 | 230808 |
| 2022-06-17 | 33.98 | $13.60 | 945200 |
| 2022-06-16 | 32.85 | $13.54 | 323000 |
| 2022-06-15 | 38.12 | $14.05 | 318200 |
| 2022-06-14 | 36.99 | $13.99 | 476600 |
| 2022-06-13 | 32.92 | $13.78 | 479624 |
| 2022-06-10 | 41.07 | $14.46 | 215509 |
| 2022-06-09 | 38.52 | $14.34 | 154700 |
| 2022-06-08 | 41.67 | $14.56 | 96646 |
| 2022-06-07 | 43.35 | $14.67 | 122500 |
| 2022-06-06 | 42.75 | $14.64 | 125200 |
| 2022-06-03 | 43.62 | $14.70 | 108800 |
| 2022-06-02 | 43.76 | $14.71 | 81600 |
| 2022-06-01 | 42.70 | $14.65 | 80500 |
| 2022-05-31 | 42.01 | $14.61 | 126500 |
| 2022-05-27 | 43.12 | $14.70 | 83622 |
| 2022-05-26 | 40.28 | $14.53 | 144249 |
| 2022-05-25 | 35.79 | $14.28 | 270104 |
| 2022-05-24 | 32.71 | $14.12 | 183940 |
| 2022-05-23 | 33.47 | $14.20 | 298000 |
| 2022-05-20 | 30.19 | $14.03 | 441937 |
| 2022-05-19 | 34.58 | $14.49 | 309500 |
| 2022-05-18 | 35.76 | $14.60 | 280700 |
| 2022-05-17 | 42.97 | $15.17 | 228015 |
| 2022-05-16 | 41.39 | $15.09 | 146912 |
| 2022-05-13 | 38.78 | $14.96 | 196300 |
| 2022-05-12 | 38.18 | $14.93 | 226300 |
| 2022-05-11 | 41.00 | $15.15 | 144200 |
| 2022-05-10 | 42.63 | $15.27 | 162900 |
| 2022-05-09 | 41.52 | $15.21 | 310740 |
| 2022-05-06 | 46.64 | $15.57 | 124616 |
| 2022-05-05 | 44.28 | $15.44 | 181000 |
| 2022-05-04 | 48.86 | $15.73 | 119546 |
| 2022-05-03 | 46.12 | $15.58 | 105457 |
| 2022-05-02 | 39.11 | $15.24 | 243900 |
| 2022-04-29 | 41.21 | $15.38 | 229700 |
| 2022-04-28 | 45.89 | $15.66 | 197812 |
| 2022-04-27 | 47.16 | $15.73 | 173506 |
| 2022-04-26 | 42.63 | $15.52 | 172800 |
| 2022-04-25 | 50.22 | $15.91 | 284932 |
| 2022-04-22 | 50.00 | $15.90 | 174300 |
| 2022-04-21 | 52.16 | $16.00 | 187742 |
| 2022-04-20 | 57.33 | $16.22 | 173814 |
| 2022-04-19 | 56.40 | $16.17 | 105100 |
| 2022-04-18 | 55.28 | $16.11 | 163326 |
| 2022-04-14 | 55.51 | $16.12 | 160920 |
| 2022-04-13 | 54.98 | $16.09 | 148700 |
| 2022-04-12 | 50.38 | $15.84 | 162700 |
| 2022-04-11 | 54.86 | $16.05 | 115400 |
| 2022-04-08 | 55.98 | $16.10 | 127100 |
| 2022-04-07 | 52.86 | $15.93 | 137100 |
| 2022-04-06 | 51.11 | $15.84 | 388900 |
| 2022-04-05 | 52.13 | $15.89 | 292210 |
| 2022-04-04 | 48.63 | $15.71 | 139000 |
| 2022-04-01 | 49.59 | $15.76 | 125448 |
| 2022-03-31 | 46.17 | $15.59 | 147735 |
| 2022-03-30 | 47.06 | $15.64 | 175840 |
| 2022-03-29 | 50.39 | $15.82 | 283300 |
| 2022-03-28 | 51.55 | $15.88 | 196275 |
| 2022-03-25 | 52.89 | $15.95 | 116140 |
| 2022-03-24 | 50.80 | $15.83 | 188800 |
| 2022-03-23 | 50.45 | $15.81 | 167100 |
| 2022-03-22 | 52.57 | $15.93 | 209438 |
| 2022-03-21 | 51.93 | $15.89 | 159800 |
| 2022-03-18 | 48.11 | $15.66 | 921400 |
| 2022-03-17 | 54.56 | $16.02 | 199246 |
| 2022-03-16 | 48.14 | $15.67 | 206900 |
| 2022-03-15 | 50.26 | $15.78 | 145500 |
| 2022-03-14 | 50.45 | $15.79 | 336509 |
| 2022-03-11 | 46.58 | $15.59 | 177548 |
| 2022-03-10 | 46.93 | $15.61 | 55100 |
| 2022-03-09 | 47.95 | $15.67 | 137100 |
| 2022-03-08 | 43.03 | $15.42 | 203246 |
| 2022-03-07 | 42.41 | $15.39 | 414123 |
| 2022-03-04 | 51.46 | $15.90 | 665300 |
| 2022-03-03 | 57.39 | $16.16 | 103949 |
| 2022-03-02 | 56.66 | $16.12 | 239433 |
| 2022-03-01 | 52.61 | $15.91 | 186404 |
| 2022-02-28 | 51.17 | $15.84 | 156800 |
| 2022-02-25 | 49.71 | $15.77 | 303438 |
| 2022-02-24 | 40.28 | $15.38 | 376418 |
| 2022-02-23 | 51.59 | $15.86 | 160822 |
| 2022-02-22 | 52.76 | $15.90 | 161400 |
| 2022-02-18 | 56.42 | $16.02 | 149910 |
| 2022-02-17 | 58.34 | $16.08 | 119900 |
| 2022-02-16 | 59.95 | $16.13 | 145100 |
| 2022-02-15 | 57.01 | $16.00 | 124721 |
| 2022-02-14 | 54.58 | $15.90 | 113700 |
| 2022-02-11 | 56.09 | $15.95 | 143449 |
| 2022-02-10 | 58.23 | $16.02 | 170200 |
| 2022-02-09 | 58.84 | $16.04 | 78641 |
| 2022-02-08 | 60.03 | $16.08 | 161508 |
| 2022-02-07 | 59.05 | $16.03 | 114047 |
| 2022-02-04 | 56.60 | $15.91 | 81131 |
| 2022-02-03 | 54.22 | $15.80 | 99500 |
| 2022-02-02 | 56.92 | $15.90 | 134603 |
| 2022-02-01 | 58.29 | $15.95 | 226637 |
| 2022-01-31 | 58.56 | $15.96 | 153700 |
| 2022-01-28 | 56.46 | $15.85 | 249648 |
| 2022-01-27 | 51.82 | $15.63 | 138000 |
| 2022-01-26 | 52.30 | $15.65 | 150649 |
| 2022-01-25 | 51.00 | $15.59 | 106848 |
| 2022-01-24 | 44.01 | $15.30 | 396600 |
| 2022-01-21 | 44.43 | $15.32 | 113035 |
| 2022-01-20 | 50.29 | $15.58 | 85900 |
| 2022-01-19 | 58.79 | $15.88 | 135146 |
| 2022-01-18 | 56.46 | $15.78 | 115100 |
| 2022-01-14 | 55.75 | $15.75 | 269322 |
| 2022-01-13 | 55.75 | $15.75 | 89100 |
| 2022-01-12 | 57.45 | $15.81 | 69249 |
| 2022-01-11 | 55.74 | $15.73 | 83900 |
| 2022-01-10 | 54.21 | $15.66 | 143249 |
| 2022-01-07 | 54.21 | $15.66 | 77800 |
| 2022-01-06 | 52.30 | $15.57 | 103600 |
| 2022-01-05 | 53.72 | $15.63 | 152000 |
| 2022-01-04 | 52.91 | $15.59 | 154133 |
| 2022-01-03 | 50.43 | $15.47 | 196541 |
| 2021-12-31 | 44.43 | $15.21 | 270800 |
| 2021-12-30 | 46.70 | $15.32 | 271900 |
| 2021-12-29 | 57.67 | $15.75 | 349026 |
| 2021-12-28 | 55.35 | $15.65 | 144000 |
| 2021-12-27 | 54.64 | $15.62 | 265285 |
| 2021-12-23 | 52.99 | $15.55 | 199913 |
| 2021-12-22 | 47.55 | $15.34 | 190200 |
| 2021-12-21 | 48.06 | $15.36 | 216435 |
| 2021-12-20 | 46.99 | $15.32 | 293725 |
| 2021-12-17 | 45.40 | $15.26 | 1.1M |
| 2021-12-16 | 46.05 | $15.29 | 246823 |
| 2021-12-15 | 48.27 | $15.39 | 354400 |
| 2021-12-14 | 49.64 | $15.45 | 288600 |
| 2021-12-13 | 51.48 | $15.53 | 363200 |
| 2021-12-10 | 57.56 | $15.77 | 144752 |
| 2021-12-09 | 57.36 | $15.76 | 85412 |
| 2021-12-08 | 58.94 | $15.82 | 229529 |
| 2021-12-07 | 55.44 | $15.64 | 148300 |
| 2021-12-06 | 54.21 | $15.58 | 197820 |
| 2021-12-03 | 54.21 | $15.58 | 187000 |
| 2021-12-02 | 52.63 | $15.50 | 259546 |
| 2021-12-01 | 44.70 | $15.15 | 281400 |
| 2021-11-30 | 47.05 | $15.26 | 276845 |
| 2021-11-29 | 47.49 | $15.28 | 170600 |
| 2021-11-26 | 42.48 | $15.08 | 244600 |
| 2021-11-24 | 46.02 | $15.25 | 49449 |
| 2021-11-23 | 49.73 | $15.41 | 113400 |
| 2021-11-22 | 52.50 | $15.52 | 163900 |
| 2021-11-19 | 48.00 | $15.34 | 107900 |
| 2021-11-18 | 50.26 | $15.43 | 194219 |
| 2021-11-17 | 48.47 | $15.36 | 86024 |
| 2021-11-16 | 50.44 | $15.44 | 141725 |
| 2021-11-15 | 51.95 | $15.50 | 152428 |
| 2021-11-12 | 58.59 | $15.74 | 161900 |
| 2021-11-11 | 64.47 | $15.92 | 133700 |
| 2021-11-10 | 61.84 | $15.79 | 211300 |
| 2021-11-09 | 62.86 | $15.82 | 152200 |
| 2021-11-08 | 67.81 | $15.96 | 168300 |
| 2021-11-05 | 67.81 | $15.96 | 113100 |
| 2021-11-04 | 65.35 | $15.82 | 138244 |
| 2021-11-03 | 61.33 | $15.62 | 126900 |
| 2021-11-02 | 58.84 | $15.51 | 182842 |
| 2021-11-01 | 62.68 | $15.62 | 131200 |
| 2021-10-29 | 62.04 | $15.59 | 166007 |
| 2021-10-28 | 60.76 | $15.53 | 156127 |
| 2021-10-27 | 56.32 | $15.34 | 114851 |
| 2021-10-26 | 57.62 | $15.38 | 175700 |
| 2021-10-25 | 59.25 | $15.43 | 124237 |
| 2021-10-22 | 59.89 | $15.45 | 210642 |
| 2021-10-21 | 57.71 | $15.35 | 244145 |
| 2021-10-20 | 54.42 | $15.21 | 175911 |
| 2021-10-19 | 49.92 | $15.04 | 179500 |
| 2021-10-18 | 44.06 | $14.85 | 119200 |
| 2021-10-15 | 45.94 | $14.92 | 172721 |
| 2021-10-14 | 46.76 | $14.95 | 89745 |
| 2021-10-13 | 48.11 | $15.00 | 135823 |
| 2021-10-12 | 48.64 | $15.02 | 137135 |
| 2021-10-11 | 47.81 | $14.99 | 125029 |
| 2021-10-08 | 45.31 | $14.90 | 165600 |
| 2021-10-07 | 41.15 | $14.76 | 117734 |
| 2021-10-06 | 42.47 | $14.82 | 174814 |
| 2021-10-05 | 44.03 | $14.89 | 172439 |
| 2021-10-04 | 42.30 | $14.83 | 176300 |
| 2021-10-01 | 42.93 | $14.86 | 114519 |
| 2021-09-30 | 42.39 | $14.84 | 144114 |
| 2021-09-29 | 45.03 | $14.97 | 213604 |
| 2021-09-28 | 48.82 | $15.14 | 127474 |
| 2021-09-27 | 51.48 | $15.25 | 93700 |
| 2021-09-24 | 49.08 | $15.15 | 115000 |
| 2021-09-23 | 49.78 | $15.18 | 122200 |
| 2021-09-22 | 46.65 | $15.05 | 143300 |
| 2021-09-21 | 47.08 | $15.07 | 92109 |
| 2021-09-20 | 43.62 | $14.93 | 232513 |
| 2021-09-17 | 48.33 | $15.15 | 380409 |
| 2021-09-16 | 46.84 | $15.09 | 140400 |
| 2021-09-15 | 48.39 | $15.16 | 193145 |
| 2021-09-14 | 50.42 | $15.25 | 197022 |
| 2021-09-13 | 48.12 | $15.15 | 225500 |
| 2021-09-10 | 46.23 | $15.07 | 68131 |
| 2021-09-09 | 49.67 | $15.23 | 120322 |
| 2021-09-08 | 48.76 | $15.19 | 135132 |
| 2021-09-07 | 47.65 | $15.14 | 180923 |
| 2021-09-03 | 48.04 | $15.16 | 72700 |
| 2021-09-02 | 45.67 | $15.05 | 113135 |
| 2021-09-01 | 47.74 | $15.16 | 85313 |
| 2021-08-31 | 47.12 | $15.13 | 159100 |
| 2021-08-30 | 46.10 | $15.08 | 100339 |
| 2021-08-27 | 50.33 | $15.31 | 157062 |
| 2021-08-26 | 44.91 | $15.05 | 98110 |
| 2021-08-25 | 46.58 | $15.14 | 147404 |
| 2021-08-24 | 43.47 | $15.00 | 136400 |
| 2021-08-23 | 43.99 | $15.03 | 126324 |
| 2021-08-20 | 45.91 | $15.14 | 209300 |
| 2021-08-19 | 33.97 | $14.66 | 291147 |
| 2021-08-18 | 40.94 | $15.05 | 164600 |
| 2021-08-17 | 43.79 | $15.18 | 250400 |
| 2021-08-16 | 45.65 | $15.26 | 149706 |
| 2021-08-13 | 48.07 | $15.36 | 157237 |
| 2021-08-12 | 51.71 | $15.50 | 150300 |
| 2021-08-11 | 49.37 | $15.41 | 165000 |
| 2021-08-10 | 47.20 | $15.33 | 166900 |
| 2021-08-09 | 47.20 | $15.33 | 120500 |
| 2021-08-06 | 46.43 | $15.30 | 217809 |
| 2021-08-05 | 42.41 | $15.15 | 273912 |
| 2021-08-04 | 41.01 | $15.10 | 152500 |
| 2021-08-03 | 42.18 | $15.16 | 263500 |
| 2021-08-02 | 39.16 | $15.05 | 170400 |
| 2021-07-30 | 40.25 | $15.11 | 236006 |
| 2021-07-29 | 41.91 | $15.20 | 183300 |
| 2021-07-28 | 42.28 | $15.22 | 100300 |
| 2021-07-27 | 41.79 | $15.20 | 74700 |
| 2021-07-26 | 43.53 | $15.30 | 117103 |
| 2021-07-23 | 43.08 | $15.28 | 88427 |
| 2021-07-22 | 44.26 | $15.35 | 99649 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-41.67
2026-07-20
Close Price
$12.58
Vol: 191624
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -41.67 | $12.58 | 191624 |
| 2026-07-17 | -32.50 | $12.69 | 328735 |
| 2026-07-16 | -2.63 | $12.99 | 336100 |
| 2026-07-15 | -12.61 | $12.85 | 270600 |
| 2026-07-14 | -14.95 | $12.79 | 319300 |
| 2026-07-13 | -29.20 | $12.68 | 438200 |
| 2026-07-10 | -20.33 | $12.86 | 287722 |
| 2026-07-09 | -45.53 | $12.55 | 343400 |
| 2026-07-08 | -35.77 | $12.67 | 276913 |
| 2026-07-07 | -34.15 | $12.69 | 218932 |
| 2026-07-06 | -48.92 | $12.59 | 299121 |
| 2026-07-02 | -46.48 | $12.64 | 243100 |
| 2026-07-01 | -47.55 | $12.63 | 277828 |
| 2026-06-30 | -60.49 | $12.52 | 363908 |
| 2026-06-29 | -63.95 | $12.50 | 392300 |
| 2026-06-26 | -77.33 | $12.27 | 266500 |
| 2026-06-25 | -90.70 | $12.04 | 336008 |
| 2026-06-24 | -95.53 | $11.98 | 293038 |
| 2026-06-23 | -96.27 | $12.14 | 302500 |
| 2026-06-22 | -98.05 | $12.18 | 271100 |
| 2026-06-18 | -93.62 | $12.37 | 659500 |
| 2026-06-17 | -97.79 | $12.36 | 387102 |
| 2026-06-16 | -89.71 | $12.47 | 416300 |
| 2026-06-15 | -97.06 | $12.37 | 455900 |
| 2026-06-12 | -75.96 | $12.90 | 354543 |
| 2026-06-11 | -76.92 | $12.89 | 384720 |
| 2026-06-10 | -73.08 | $12.93 | 463932 |
| 2026-06-09 | -87.31 | $12.82 | 409700 |
| 2026-06-08 | -85.07 | $12.85 | 296903 |
| 2026-06-05 | -95.24 | $12.79 | 312933 |
| 2026-06-04 | -60.32 | $13.23 | 315048 |
| 2026-06-03 | -97.35 | $12.77 | 581200 |
| 2026-06-02 | -78.07 | $13.35 | 353200 |
| 2026-06-01 | -79.82 | $13.33 | 768700 |
| 2026-05-29 | -81.58 | $13.31 | 383000 |
| 2026-05-28 | -80.70 | $13.32 | 431300 |
| 2026-05-27 | -73.68 | $13.40 | 255500 |
| 2026-05-26 | -78.07 | $13.35 | 221200 |
| 2026-05-22 | -90.35 | $13.21 | 359800 |
| 2026-05-21 | -77.05 | $13.30 | 203402 |
| 2026-05-20 | -81.97 | $13.24 | 303600 |
| 2026-05-19 | -92.62 | $13.11 | 275510 |
| 2026-05-18 | -90.16 | $13.14 | 247200 |
| 2026-05-15 | -72.13 | $13.36 | 273910 |
| 2026-05-14 | -67.21 | $13.42 | 243907 |
| 2026-05-13 | -67.21 | $13.42 | 296800 |
| 2026-05-12 | -57.36 | $13.50 | 381458 |
| 2026-05-11 | -63.51 | $13.30 | 318427 |
| 2026-05-08 | -32.95 | $13.66 | 309434 |
| 2026-05-07 | -24.43 | $13.81 | 441500 |
| 2026-05-06 | -16.48 | $13.95 | 352500 |
| 2026-05-05 | -9.71 | $14.06 | 459930 |
| 2026-05-04 | -4.47 | $14.15 | 590900 |
| 2026-05-01 | -3.85 | $13.94 | 465151 |
| 2026-04-30 | 0.00 | $13.74 | 307147 |
| 2026-04-29 | -22.01 | $13.35 | 243100 |
| 2026-04-28 | -20.13 | $13.38 | 239804 |
| 2026-04-27 | -29.27 | $13.22 | 281100 |
| 2026-04-24 | -34.13 | $13.13 | 270101 |
| 2026-04-23 | -34.73 | $13.12 | 196644 |
| 2026-04-22 | -19.76 | $13.37 | 233218 |
| 2026-04-21 | -23.95 | $13.30 | 415602 |
| 2026-04-20 | -7.78 | $13.57 | 840601 |
| 2026-04-17 | -7.36 | $13.54 | 398320 |
| 2026-04-16 | -10.37 | $13.24 | 307500 |
| 2026-04-15 | -3.05 | $13.30 | 401938 |
| 2026-04-14 | -8.41 | $13.01 | 351200 |
| 2026-04-13 | -14.56 | $12.70 | 337641 |
| 2026-04-10 | -23.30 | $12.61 | 328534 |
| 2026-04-09 | -33.98 | $12.50 | 403700 |
| 2026-04-08 | -23.30 | $12.61 | 564103 |
| 2026-04-07 | -31.63 | $12.49 | 584600 |
| 2026-04-06 | -22.45 | $12.58 | 590999 |
| 2026-04-02 | -24.75 | $12.58 | 548611 |
| 2026-04-01 | -63.64 | $12.30 | 599400 |
| 2026-03-31 | -56.06 | $12.40 | 435300 |
| 2026-03-30 | -68.18 | $12.24 | 511638 |
| 2026-03-27 | -83.33 | $12.04 | 612116 |
| 2026-03-26 | -67.42 | $12.25 | 317204 |
| 2026-03-25 | -62.18 | $12.41 | 485615 |
| 2026-03-24 | -73.72 | $12.23 | 266013 |
| 2026-03-23 | -58.33 | $12.47 | 456500 |
| 2026-03-20 | -82.56 | $12.12 | 818400 |
| 2026-03-19 | -74.05 | $12.30 | 381464 |
| 2026-03-18 | -75.68 | $12.27 | 527003 |
| 2026-03-17 | -74.48 | $12.31 | 589920 |
| 2026-03-16 | -91.67 | $11.98 | 676651 |
| 2026-03-13 | -96.58 | $12.33 | 963600 |
| 2026-03-12 | -90.97 | $12.42 | 946800 |
| 2026-03-11 | -83.23 | $12.54 | 630415 |
| 2026-03-10 | -88.39 | $12.46 | 540844 |
| 2026-03-09 | -84.52 | $12.52 | 640100 |
| 2026-03-06 | -83.57 | $12.66 | 362912 |
| 2026-03-05 | -65.71 | $12.91 | 354400 |
| 2026-03-04 | -77.14 | $12.75 | 364316 |
| 2026-03-03 | -90.71 | $12.56 | 605663 |
| 2026-03-02 | -68.57 | $12.87 | 718000 |
| 2026-02-27 | -65.71 | $12.91 | 922410 |
| 2026-02-26 | -80.60 | $12.75 | 1.8M |
| 2026-02-25 | -41.79 | $13.27 | 621800 |
| 2026-02-24 | -51.49 | $13.14 | 1.0M |
| 2026-02-23 | -74.63 | $12.83 | 881022 |
| 2026-02-20 | -24.63 | $13.50 | 854900 |
| 2026-02-19 | -26.81 | $13.50 | 456000 |
| 2026-02-18 | -13.04 | $13.69 | 421400 |
| 2026-02-17 | -28.99 | $13.47 | 402400 |
| 2026-02-13 | -30.97 | $13.56 | 571136 |
| 2026-02-12 | -36.77 | $13.47 | 482536 |
| 2026-02-11 | -29.03 | $13.59 | 525800 |
| 2026-02-10 | -15.48 | $13.80 | 582000 |
| 2026-02-09 | -35.48 | $13.49 | 729019 |
| 2026-02-06 | -61.01 | $13.11 | 575600 |
| 2026-02-05 | -61.49 | $13.11 | 997104 |
| 2026-02-04 | -60.87 | $13.12 | 929200 |
| 2026-02-03 | -93.18 | $12.61 | 778981 |
| 2026-02-02 | -78.49 | $12.89 | 542262 |
| 2026-01-30 | -84.89 | $13.17 | 449400 |
| 2026-01-29 | -91.34 | $13.19 | 404000 |
| 2026-01-28 | -100.00 | $13.17 | 303845 |
| 2026-01-27 | -88.57 | $13.42 | 327200 |
| 2026-01-26 | -91.43 | $13.39 | 605104 |
| 2026-01-23 | -79.78 | $13.64 | 265400 |
| 2026-01-22 | -71.91 | $13.71 | 260600 |
| 2026-01-21 | -69.66 | $13.73 | 377210 |
| 2026-01-20 | -92.13 | $13.53 | 400881 |
| 2026-01-16 | -69.77 | $13.75 | 284914 |
| 2026-01-15 | -37.21 | $14.03 | 369100 |
| 2026-01-14 | -61.63 | $13.82 | 358600 |
| 2026-01-13 | -87.60 | $13.64 | 443720 |
| 2026-01-12 | -66.12 | $13.90 | 295700 |
| 2026-01-09 | -58.68 | $13.99 | 309134 |
| 2026-01-08 | -61.98 | $13.95 | 454847 |
| 2026-01-07 | -96.67 | $13.54 | 419700 |
| 2026-01-06 | -64.76 | $14.02 | 257300 |
| 2026-01-05 | -44.76 | $14.23 | 354330 |
| 2026-01-02 | -70.48 | $13.96 | 382652 |
| 2025-12-31 | -75.24 | $13.91 | 480900 |
| 2025-12-30 | -75.24 | $13.91 | 753056 |
| 2025-12-29 | -83.81 | $13.82 | 828604 |
| 2025-12-26 | -73.33 | $13.93 | 325321 |
| 2025-12-24 | -83.81 | $13.82 | 405515 |
| 2025-12-23 | -99.05 | $13.66 | 518332 |
| 2025-12-22 | -93.33 | $13.72 | 477932 |
| 2025-12-19 | -79.41 | $13.89 | 1.0M |
| 2025-12-18 | -78.30 | $13.87 | 397839 |
| 2025-12-17 | -90.57 | $13.74 | 404505 |
| 2025-12-16 | -64.00 | $13.90 | 312191 |
| 2025-12-15 | -28.00 | $14.35 | 467832 |
| 2025-12-12 | -14.63 | $14.50 | 249672 |
| 2025-12-11 | -14.63 | $14.50 | 341885 |
| 2025-12-10 | -4.17 | $14.60 | 351076 |
| 2025-12-09 | -5.98 | $14.55 | 316029 |
| 2025-12-08 | -4.59 | $14.49 | 392486 |
| 2025-12-05 | -10.28 | $14.41 | 223715 |
| 2025-12-04 | -6.67 | $14.43 | 267145 |
| 2025-12-03 | -3.13 | $14.38 | 299566 |
| 2025-12-02 | -15.96 | $14.24 | 340673 |
| 2025-12-01 | -18.09 | $14.22 | 329000 |
| 2025-11-28 | -6.38 | $14.33 | 267232 |
| 2025-11-26 | -12.77 | $14.27 | 361046 |
| 2025-11-25 | -22.92 | $14.19 | 335215 |
| 2025-11-24 | -43.64 | $14.07 | 753705 |
| 2025-11-21 | -33.64 | $14.18 | 529200 |
| 2025-11-20 | -70.00 | $13.78 | 757200 |
| 2025-11-19 | -68.18 | $13.80 | 500100 |
| 2025-11-18 | -73.64 | $13.74 | 450200 |
| 2025-11-17 | -91.67 | $13.56 | 625921 |
| 2025-11-14 | -61.11 | $13.89 | 302112 |
| 2025-11-13 | -62.96 | $13.87 | 333400 |
| 2025-11-12 | -50.00 | $14.01 | 322350 |
| 2025-11-11 | -75.93 | $13.73 | 499200 |
| 2025-11-10 | -58.33 | $13.92 | 413400 |
| 2025-11-07 | -52.80 | $13.89 | 367900 |
| 2025-11-06 | -60.61 | $13.75 | 312219 |
| 2025-11-05 | -46.21 | $13.94 | 392529 |
| 2025-11-04 | -43.94 | $13.97 | 300327 |
| 2025-11-03 | -34.85 | $14.09 | 256200 |
| 2025-10-31 | -36.36 | $14.07 | 382505 |
| 2025-10-30 | -37.88 | $14.05 | 370832 |
| 2025-10-29 | -29.55 | $14.16 | 262400 |
| 2025-10-28 | -10.61 | $14.41 | 350732 |
| 2025-10-27 | -14.40 | $14.30 | 216744 |
| 2025-10-24 | -30.40 | $14.10 | 353400 |
| 2025-10-23 | -32.58 | $14.12 | 328500 |
| 2025-10-22 | -39.39 | $14.03 | 383400 |
| 2025-10-21 | -27.01 | $14.23 | 267233 |
| 2025-10-20 | -49.35 | $14.01 | 391133 |
| 2025-10-17 | -57.96 | $13.89 | 529907 |
| 2025-10-16 | -75.29 | $13.66 | 361500 |
| 2025-10-15 | -56.32 | $13.99 | 355206 |
| 2025-10-14 | -51.72 | $14.07 | 511094 |
| 2025-10-13 | -72.99 | $13.70 | 474500 |
| 2025-10-10 | -97.87 | $13.28 | 428521 |
| 2025-10-09 | -95.61 | $13.42 | 697254 |
| 2025-10-08 | -96.60 | $13.69 | 561808 |
| 2025-10-07 | -92.82 | $13.77 | 464900 |
| 2025-10-06 | -97.80 | $13.97 | 384018 |
| 2025-10-03 | -93.41 | $14.05 | 352897 |
| 2025-10-02 | -85.71 | $14.19 | 318300 |
| 2025-10-01 | -98.31 | $14.00 | 680638 |
| 2025-09-30 | -90.36 | $14.25 | 491126 |
| 2025-09-29 | -98.16 | $14.19 | 500719 |
| 2025-09-26 | -91.82 | $14.38 | 256000 |
| 2025-09-25 | -88.05 | $14.44 | 299932 |
| 2025-09-24 | -89.31 | $14.42 | 538934 |
| 2025-09-23 | -98.52 | $14.51 | 325833 |
| 2025-09-22 | -99.26 | $14.50 | 439242 |
| 2025-09-19 | -75.94 | $14.83 | 732792 |
| 2025-09-18 | -73.68 | $14.86 | 322449 |
| 2025-09-17 | -89.47 | $14.65 | 282391 |
| 2025-09-16 | -96.97 | $14.56 | 460357 |
| 2025-09-15 | -87.34 | $15.15 | 677938 |
| 2025-09-12 | -48.10 | $15.46 | 444639 |
| 2025-09-11 | -30.38 | $15.60 | 251734 |
| 2025-09-10 | -45.57 | $15.48 | 368600 |
| 2025-09-09 | -28.92 | $15.60 | 222189 |
| 2025-09-08 | -20.93 | $15.66 | 205843 |
| 2025-09-05 | -19.77 | $15.67 | 191100 |
| 2025-09-04 | -19.19 | $15.65 | 220700 |
| 2025-09-03 | -22.94 | $15.59 | 199276 |
| 2025-09-02 | -16.67 | $15.60 | 237126 |
| 2025-08-29 | -1.39 | $15.82 | 251762 |
| 2025-08-28 | -3.08 | $15.66 | 155515 |
| 2025-08-27 | -4.10 | $15.57 | 179180 |
| 2025-08-26 | -4.35 | $15.50 | 193712 |
| 2025-08-25 | -13.04 | $15.40 | 227601 |
| 2025-08-22 | -6.96 | $15.47 | 298700 |
| 2025-08-21 | -14.95 | $15.31 | 239622 |
| 2025-08-20 | -18.42 | $15.33 | 285705 |
| 2025-08-19 | -12.28 | $15.40 | 223800 |
| 2025-08-18 | -27.19 | $15.23 | 285400 |
| 2025-08-15 | -44.92 | $15.05 | 307441 |
| 2025-08-14 | -39.44 | $15.26 | 314406 |
| 2025-08-13 | -41.55 | $15.23 | 213500 |
| 2025-08-12 | -46.48 | $15.16 | 197930 |
| 2025-08-11 | -50.70 | $15.10 | 218800 |
| 2025-08-08 | -43.66 | $15.20 | 328442 |
| 2025-08-07 | -61.97 | $14.94 | 190021 |
| 2025-08-06 | -47.18 | $15.15 | 300277 |
| 2025-08-05 | -74.65 | $14.76 | 343924 |
| 2025-08-04 | -93.44 | $14.68 | 222800 |
| 2025-08-01 | -90.16 | $14.72 | 295700 |
| 2025-07-31 | -82.00 | $15.00 | 399000 |
| 2025-07-30 | -90.00 | $14.92 | 213737 |
| 2025-07-29 | -76.60 | $15.10 | 165500 |
| 2025-07-28 | -71.28 | $15.15 | 244575 |
| 2025-07-25 | -55.67 | $15.28 | 158600 |
| 2025-07-24 | -41.44 | $15.36 | 248600 |
| 2025-07-23 | -29.73 | $15.49 | 255400 |
| 2025-07-22 | -49.56 | $15.26 | 131100 |
| 2025-07-21 | -52.85 | $15.17 | 298800 |
| 2025-07-18 | -23.58 | $15.53 | 230358 |
| 2025-07-17 | -2.52 | $15.75 | 192071 |
| 2025-07-16 | -1.80 | $15.68 | 165800 |
| 2025-07-15 | -15.32 | $15.53 | 225233 |
| 2025-07-14 | -8.41 | $15.57 | 266400 |
| 2025-07-11 | -25.00 | $15.49 | 227500 |
| 2025-07-10 | -34.92 | $15.41 | 278600 |
| 2025-07-09 | -46.46 | $15.27 | 362212 |
| 2025-07-08 | -64.54 | $15.09 | 167700 |
| 2025-07-07 | -67.38 | $15.05 | 516306 |
| 2025-07-03 | -53.19 | $15.25 | 165400 |
| 2025-07-02 | -60.28 | $15.15 | 370823 |
| 2025-07-01 | -74.47 | $14.95 | 312818 |
| 2025-06-30 | -68.09 | $15.04 | 392711 |
| 2025-06-27 | -75.18 | $14.94 | 319536 |
| 2025-06-26 | -73.05 | $14.97 | 877938 |
| 2025-06-25 | -83.69 | $14.82 | 195913 |
| 2025-06-24 | -74.47 | $14.95 | 222100 |
| 2025-06-23 | -90.07 | $14.73 | 315000 |
| 2025-06-20 | -82.44 | $14.92 | 182000 |
| 2025-06-18 | -77.86 | $14.98 | 148622 |
| 2025-06-17 | -85.50 | $14.88 | 311634 |
| 2025-06-16 | -99.18 | $14.79 | 383200 |
| 2025-06-13 | -64.37 | $15.44 | 278750 |
| 2025-06-12 | -31.03 | $15.73 | 214599 |
| 2025-06-11 | -27.59 | $15.76 | 241300 |
| 2025-06-10 | -28.74 | $15.75 | 199033 |
| 2025-06-09 | -24.14 | $15.79 | 248842 |
| 2025-06-06 | -34.94 | $15.64 | 147800 |
| 2025-06-05 | -44.86 | $15.45 | 180933 |
| 2025-06-04 | -33.06 | $15.52 | 165136 |
| 2025-06-03 | -25.00 | $15.62 | 183572 |
| 2025-06-02 | -29.03 | $15.57 | 239500 |
| 2025-05-30 | -16.94 | $15.72 | 172311 |
| 2025-05-29 | -23.39 | $15.64 | 153700 |
| 2025-05-28 | -23.39 | $15.64 | 128800 |
| 2025-05-27 | -20.97 | $15.67 | 186600 |
| 2025-05-23 | -45.97 | $15.36 | 168909 |
| 2025-05-22 | -56.45 | $15.23 | 255043 |
| 2025-05-21 | -44.35 | $15.38 | 398516 |
| 2025-05-20 | -0.81 | $15.92 | 187813 |
| 2025-05-19 | -7.58 | $15.75 | 197381 |
| 2025-05-16 | -2.22 | $15.68 | 185388 |
| 2025-05-15 | -14.81 | $15.51 | 232409 |
| 2025-05-14 | -17.78 | $15.47 | 326900 |
| 2025-05-13 | -17.04 | $15.48 | 255800 |
| 2025-05-12 | -21.74 | $15.36 | 262111 |
| 2025-05-09 | -30.05 | $15.13 | 208600 |
| 2025-05-08 | -26.42 | $15.20 | 311449 |
| 2025-05-07 | -38.65 | $14.74 | 429136 |
| 2025-05-06 | -15.14 | $15.33 | 419865 |
| 2025-05-05 | -18.73 | $15.24 | 461700 |
| 2025-05-02 | -16.85 | $15.42 | 341633 |
| 2025-05-01 | -42.72 | $15.01 | 266800 |
| 2025-04-30 | -37.69 | $15.30 | 425318 |
| 2025-04-29 | -37.57 | $15.46 | 170300 |
| 2025-04-28 | -35.36 | $15.54 | 220500 |
| 2025-04-25 | -37.20 | $15.53 | 149739 |
| 2025-04-24 | -39.62 | $15.44 | 218900 |
| 2025-04-23 | -51.19 | $15.04 | 185622 |
| 2025-04-22 | -57.81 | $14.82 | 268060 |
| 2025-04-21 | -67.45 | $14.45 | 219100 |
| 2025-04-17 | -54.17 | $14.96 | 199745 |
| 2025-04-16 | -63.54 | $14.60 | 241925 |
| 2025-04-15 | -61.46 | $14.68 | 315926 |
| 2025-04-14 | -65.36 | $14.53 | 410400 |
| 2025-04-11 | -73.18 | $14.23 | 442700 |
| 2025-04-10 | -72.66 | $14.25 | 740600 |
| 2025-04-09 | -54.95 | $14.93 | 602626 |
| 2025-04-08 | -95.06 | $13.77 | 658908 |
| 2025-04-07 | -92.69 | $14.25 | 873232 |
| 2025-04-04 | -83.62 | $15.12 | 840723 |
| 2025-04-03 | -91.41 | $16.23 | 290300 |
| 2025-04-02 | -84.11 | $16.45 | 397628 |
| 2025-04-01 | -73.26 | $16.67 | 351710 |
| 2025-03-31 | -83.54 | $16.60 | 601120 |
| 2025-03-28 | -85.91 | $16.71 | 331421 |
| 2025-03-27 | -83.16 | $16.79 | 416629 |
| 2025-03-26 | -83.16 | $16.79 | 337900 |
| 2025-03-25 | -79.38 | $16.90 | 361100 |
| 2025-03-24 | -78.69 | $16.92 | 226100 |
| 2025-03-21 | -82.82 | $16.80 | 224012 |
| 2025-03-20 | -83.16 | $16.79 | 319131 |
| 2025-03-19 | -86.25 | $16.70 | 292900 |
| 2025-03-18 | -86.94 | $16.68 | 420400 |
| 2025-03-17 | -92.10 | $16.53 | 396709 |
| 2025-03-14 | -89.12 | $16.67 | 612058 |
| 2025-03-13 | -95.79 | $16.48 | 449449 |
| 2025-03-12 | -91.23 | $16.61 | 506003 |
| 2025-03-11 | -87.72 | $16.71 | 943300 |
| 2025-03-10 | -95.15 | $17.25 | 299549 |
| 2025-03-07 | -82.50 | $17.56 | 258800 |
| 2025-03-06 | -95.50 | $17.30 | 359229 |
| 2025-03-05 | -81.58 | $17.66 | 610315 |
| 2025-03-04 | -83.33 | $17.96 | 981725 |
| 2025-03-03 | -40.67 | $18.60 | 586743 |
| 2025-02-28 | -6.21 | $19.07 | 347500 |
| 2025-02-27 | -38.21 | $18.47 | 320011 |
| 2025-02-26 | -25.20 | $18.63 | 223600 |
| 2025-02-25 | -8.49 | $18.68 | 249800 |
| 2025-02-24 | -20.75 | $18.55 | 175600 |
| 2025-02-21 | -12.39 | $18.63 | 188721 |
| 2025-02-20 | -3.92 | $18.61 | 174930 |
| 2025-02-19 | -9.71 | $18.54 | 156500 |
| 2025-02-18 | 0.00 | $18.54 | 237562 |
| 2025-02-14 | -0.96 | $18.34 | 179540 |
| 2025-02-13 | -13.21 | $18.21 | 146028 |
| 2025-02-12 | -26.09 | $18.05 | 141968 |
| 2025-02-11 | -32.20 | $17.97 | 160900 |
| 2025-02-10 | -29.49 | $17.89 | 149801 |
| 2025-02-07 | -26.28 | $17.94 | 191838 |
| 2025-02-06 | -19.87 | $18.04 | 252937 |
| 2025-02-05 | -19.23 | $18.05 | 314719 |
| 2025-02-04 | -12.18 | $18.16 | 197612 |
| 2025-02-03 | -12.18 | $18.16 | 101424 |
| 2025-01-31 | -11.54 | $18.17 | 315800 |
| 2025-01-30 | -3.50 | $18.17 | 348230 |
| 2025-01-29 | -22.46 | $17.86 | 169700 |
| 2025-01-28 | -9.42 | $18.04 | 244500 |
| 2025-01-27 | -4.24 | $17.92 | 191726 |
| 2025-01-24 | -14.41 | $17.80 | 141433 |
| 2025-01-23 | -19.49 | $17.74 | 332300 |
| 2025-01-22 | -17.80 | $17.76 | 138801 |
| 2025-01-21 | -22.03 | $17.71 | 278147 |
| 2025-01-17 | -49.15 | $17.39 | 134900 |
| 2025-01-16 | -46.61 | $17.42 | 199800 |
| 2025-01-15 | -56.78 | $17.30 | 134200 |
| 2025-01-14 | -58.47 | $17.28 | 145000 |
| 2025-01-13 | -72.88 | $17.11 | 267304 |
| 2025-01-10 | -90.52 | $16.92 | 177121 |
| 2025-01-08 | -72.41 | $17.13 | 147425 |
| 2025-01-07 | -75.86 | $17.09 | 224313 |
| 2025-01-06 | -60.34 | $17.27 | 251012 |
| 2025-01-03 | -36.21 | $17.55 | 176036 |
| 2025-01-02 | -34.48 | $17.57 | 203300 |
| 2024-12-31 | -38.79 | $17.52 | 209100 |
| 2024-12-30 | -10.34 | $17.85 | 354642 |
| 2024-12-27 | -9.18 | $17.70 | 154420 |
| 2024-12-26 | -8.16 | $17.71 | 220700 |
| 2024-12-24 | 0.00 | $17.60 | 129000 |
| 2024-12-23 | -11.11 | $17.31 | 122148 |
| 2024-12-20 | -20.00 | $17.23 | 230009 |
| 2024-12-19 | -55.26 | $16.95 | 210931 |
| 2024-12-18 | -62.34 | $16.89 | 192700 |
| 2024-12-17 | -38.16 | $17.07 | 177784 |
| 2024-12-16 | -27.63 | $17.15 | 201600 |
| 2024-12-13 | -15.79 | $17.24 | 161200 |
| 2024-12-12 | -9.21 | $17.29 | 368900 |
| 2024-12-11 | -17.91 | $17.15 | 186447 |
| 2024-12-10 | -10.45 | $17.20 | 144944 |
| 2024-12-09 | -10.45 | $17.20 | 219328 |
| 2024-12-06 | -45.76 | $16.92 | 203200 |
| 2024-12-05 | -47.46 | $16.91 | 236900 |
| 2024-12-04 | -17.11 | $17.06 | 121100 |
| 2024-12-03 | -10.59 | $17.10 | 153800 |
| 2024-12-02 | -19.15 | $17.01 | 143024 |
| 2024-11-29 | -7.45 | $17.12 | 140600 |
| 2024-11-27 | -24.44 | $16.93 | 177000 |
| 2024-11-26 | -22.22 | $16.95 | 187916 |
| 2024-11-25 | -37.78 | $16.81 | 281200 |
| 2024-11-22 | -45.56 | $16.74 | 160412 |
| 2024-11-21 | -56.67 | $16.64 | 152800 |
| 2024-11-20 | -60.00 | $16.61 | 178200 |
| 2024-11-19 | -37.78 | $16.81 | 272737 |
| 2024-11-18 | -35.56 | $16.83 | 239514 |
| 2024-11-15 | -25.56 | $16.92 | 170845 |
| 2024-11-14 | -30.00 | $16.88 | 95700 |
| 2024-11-13 | -24.44 | $16.93 | 161617 |
| 2024-11-12 | -43.33 | $16.76 | 161607 |
| 2024-11-11 | -21.11 | $16.96 | 257997 |
| 2024-11-08 | -10.23 | $17.04 | 230537 |
| 2024-11-07 | -27.27 | $16.89 | 489700 |
| 2024-11-06 | -22.37 | $16.84 | 183031 |
| 2024-11-05 | -72.86 | $16.44 | 116200 |
| 2024-11-04 | -78.57 | $16.40 | 208720 |
| 2024-11-01 | -68.89 | $16.64 | 257600 |
| 2024-10-31 | -66.67 | $16.65 | 243400 |
| 2024-10-30 | -18.00 | $16.86 | 189500 |
| 2024-10-29 | -68.00 | $16.61 | 75235 |
| 2024-10-28 | -30.36 | $16.78 | 99200 |
| 2024-10-25 | -37.50 | $16.74 | 74744 |
| 2024-10-24 | -43.37 | $16.86 | 150000 |
| 2024-10-23 | -55.81 | $16.77 | 94646 |
| 2024-10-22 | -46.51 | $16.85 | 116401 |
| 2024-10-21 | -37.21 | $16.93 | 189118 |
| 2024-10-18 | -66.28 | $16.68 | 149700 |
| 2024-10-17 | -53.49 | $16.79 | 123109 |
| 2024-10-16 | -50.00 | $16.82 | 134300 |
| 2024-10-15 | -76.74 | $16.59 | 117200 |
| 2024-10-14 | -75.58 | $16.60 | 107135 |
| 2024-10-11 | -72.09 | $16.63 | 131405 |
| 2024-10-10 | -79.07 | $16.57 | 106859 |
| 2024-10-09 | -79.07 | $16.57 | 123926 |
| 2024-10-08 | -68.60 | $16.66 | 188750 |
| 2024-10-07 | -68.60 | $16.66 | 104200 |
| 2024-10-04 | -51.16 | $16.81 | 128596 |
| 2024-10-03 | -76.74 | $16.59 | 98900 |
| 2024-10-02 | -88.37 | $16.49 | 132200 |
| 2024-10-01 | -97.67 | $16.41 | 191300 |
| 2024-09-30 | -77.38 | $16.60 | 274200 |
| 2024-09-27 | -10.71 | $17.16 | 188000 |
| 2024-09-26 | -17.86 | $17.10 | 197700 |
| 2024-09-25 | -15.48 | $17.12 | 176400 |
| 2024-09-24 | -11.90 | $17.15 | 137216 |
| 2024-09-23 | -19.05 | $17.09 | 131400 |
| 2024-09-20 | -30.95 | $16.99 | 317713 |
| 2024-09-19 | -17.58 | $17.09 | 184327 |
| 2024-09-18 | -30.00 | $16.95 | 167858 |
| 2024-09-17 | -37.00 | $16.88 | 147700 |
| 2024-09-16 | -19.00 | $17.06 | 126295 |
| 2024-09-13 | -21.74 | $17.00 | 78324 |
| 2024-09-12 | -31.58 | $16.83 | 138746 |
| 2024-09-11 | -40.91 | $16.62 | 262439 |
| 2024-09-10 | -34.76 | $16.68 | 116702 |
| 2024-09-09 | -25.56 | $16.79 | 128300 |
| 2024-09-06 | -22.05 | $16.82 | 272140 |
| 2024-09-05 | -1.54 | $17.22 | 157505 |
| 2024-09-04 | -9.23 | $17.07 | 154200 |
| 2024-09-03 | -4.10 | $17.17 | 196011 |
| 2024-08-30 | -2.15 | $17.11 | 212517 |
| 2024-08-29 | -1.76 | $16.96 | 165411 |
| 2024-08-28 | -13.33 | $16.72 | 129364 |
| 2024-08-27 | -16.00 | $16.76 | 230536 |
| 2024-08-26 | -21.14 | $16.67 | 186235 |
| 2024-08-23 | -24.02 | $16.65 | 251400 |
| 2024-08-22 | -38.55 | $16.39 | 189983 |
| 2024-08-21 | -41.90 | $16.33 | 195120 |
| 2024-08-20 | -42.46 | $16.32 | 128500 |
| 2024-08-19 | -43.02 | $16.31 | 265127 |
| 2024-08-16 | -37.43 | $16.41 | 176203 |
| 2024-08-15 | -51.40 | $16.16 | 166500 |
| 2024-08-14 | -67.60 | $15.87 | 170800 |
| 2024-08-13 | -75.98 | $15.72 | 238600 |
| 2024-08-12 | -82.12 | $15.61 | 142900 |
| 2024-08-09 | -93.30 | $15.41 | 211700 |
| 2024-08-08 | -86.59 | $15.53 | 227908 |
| 2024-08-07 | -93.30 | $15.41 | 366106 |
| 2024-08-06 | -71.51 | $15.80 | 250500 |
| 2024-08-05 | -81.01 | $15.63 | 540643 |
| 2024-08-02 | -98.75 | $16.29 | 277119 |
| 2024-08-01 | -48.53 | $16.75 | 155108 |
| 2024-07-31 | -47.06 | $16.76 | 240722 |
| 2024-07-30 | -16.00 | $16.96 | 254401 |
| 2024-07-29 | -37.65 | $16.76 | 341300 |
| 2024-07-26 | -11.76 | $16.79 | 244800 |
| 2024-07-25 | -41.07 | $16.52 | 156416 |
| 2024-07-24 | -30.36 | $16.58 | 192509 |
| 2024-07-23 | -43.86 | $16.51 | 171300 |
| 2024-07-22 | -17.54 | $16.66 | 134400 |
| 2024-07-19 | -40.35 | $16.53 | 149725 |
| 2024-07-18 | -29.82 | $16.59 | 248300 |
| 2024-07-17 | -17.54 | $16.66 | 155700 |
| 2024-07-16 | -24.56 | $16.62 | 156817 |
| 2024-07-15 | -29.82 | $16.59 | 148800 |
| 2024-07-12 | -28.07 | $16.60 | 204600 |
| 2024-07-11 | -31.58 | $16.58 | 148900 |
| 2024-07-10 | -42.11 | $16.52 | 97500 |
| 2024-07-09 | -57.89 | $16.43 | 160600 |
| 2024-07-08 | -42.47 | $16.61 | 163300 |
| 2024-07-05 | -52.05 | $16.54 | 148900 |
| 2024-07-03 | -42.47 | $16.61 | 123435 |
| 2024-07-02 | -54.79 | $16.52 | 227900 |
| 2024-07-01 | -82.67 | $16.32 | 242886 |
| 2024-06-28 | -84.00 | $16.31 | 268607 |
| 2024-06-27 | -32.00 | $16.70 | 232500 |
| 2024-06-26 | -41.98 | $16.60 | 197116 |
| 2024-06-25 | -27.66 | $16.68 | 269400 |
| 2024-06-24 | -45.74 | $16.51 | 190423 |
| 2024-06-21 | -55.77 | $16.36 | 283500 |
| 2024-06-20 | -50.93 | $16.39 | 248400 |
| 2024-06-18 | -53.70 | $16.36 | 279200 |
| 2024-06-17 | -46.30 | $16.44 | 139900 |
| 2024-06-14 | -55.56 | $16.34 | 222300 |
| 2024-06-13 | -53.70 | $16.36 | 256200 |
| 2024-06-12 | -33.33 | $16.58 | 138556 |
| 2024-06-11 | -30.56 | $16.61 | 172149 |
| 2024-06-10 | -25.00 | $16.67 | 190514 |
| 2024-06-07 | -27.78 | $16.64 | 432300 |
| 2024-06-06 | -17.59 | $16.75 | 122720 |
| 2024-06-05 | -12.04 | $16.81 | 206042 |
| 2024-06-04 | -11.11 | $16.82 | 155611 |
| 2024-06-03 | -6.48 | $16.87 | 251700 |
| 2024-05-31 | -10.58 | $16.79 | 259335 |
| 2024-05-30 | -35.19 | $16.56 | 179500 |
| 2024-05-29 | -40.74 | $16.50 | 365043 |
| 2024-05-28 | -79.63 | $16.08 | 263508 |
| 2024-05-24 | -71.30 | $16.17 | 219700 |
| 2024-05-23 | -84.26 | $16.03 | 411600 |
| 2024-05-22 | -95.37 | $15.91 | 692000 |
| 2024-05-21 | -80.46 | $16.24 | 374034 |
| 2024-05-20 | -60.67 | $16.40 | 239027 |
| 2024-05-17 | -41.80 | $16.43 | 233530 |
| 2024-05-16 | -47.73 | $16.31 | 280936 |
| 2024-05-15 | -32.12 | $16.50 | 420810 |
| 2024-05-14 | -25.71 | $16.58 | 283600 |
| 2024-05-13 | -32.88 | $16.46 | 254200 |
| 2024-05-10 | -17.81 | $16.68 | 186633 |
| 2024-05-09 | -21.92 | $16.62 | 372612 |
| 2024-05-08 | -26.71 | $16.55 | 323200 |
| 2024-05-07 | -26.71 | $16.55 | 480639 |
| 2024-05-06 | -9.59 | $16.80 | 337512 |
| 2024-05-03 | -22.60 | $16.61 | 271500 |
| 2024-05-02 | -15.75 | $16.71 | 434647 |
| 2024-05-01 | -3.50 | $16.86 | 311100 |
| 2024-04-30 | -2.54 | $16.63 | 361549 |
| 2024-04-29 | -11.02 | $16.53 | 272936 |
| 2024-04-26 | -11.61 | $16.47 | 451200 |
| 2024-04-25 | -9.47 | $16.34 | 930700 |
| 2024-04-24 | -2.33 | $16.32 | 222232 |
| 2024-04-23 | -6.25 | $16.23 | 374610 |
| 2024-04-22 | -9.52 | $16.05 | 336455 |
| 2024-04-19 | -55.56 | $15.76 | 232141 |
| 2024-04-18 | -69.84 | $15.67 | 188400 |
| 2024-04-17 | -73.02 | $15.65 | 208403 |
| 2024-04-16 | -77.78 | $15.62 | 320900 |
| 2024-04-15 | -88.33 | $15.58 | 283950 |
| 2024-04-12 | -66.67 | $15.71 | 493210 |
| 2024-04-11 | -58.33 | $15.76 | 192411 |
| 2024-04-10 | -61.67 | $15.74 | 289400 |
| 2024-04-09 | -73.33 | $15.67 | 175945 |
| 2024-04-08 | -75.00 | $15.66 | 280146 |
| 2024-04-05 | -65.00 | $15.72 | 205218 |
| 2024-04-04 | -93.33 | $15.55 | 273200 |
| 2024-04-03 | -62.30 | $15.73 | 233094 |
| 2024-04-02 | -86.89 | $15.58 | 213827 |
| 2024-04-01 | -93.44 | $15.54 | 355113 |
| 2024-03-28 | -70.49 | $15.68 | 319900 |
| 2024-03-27 | -70.49 | $15.68 | 344500 |
| 2024-03-26 | -11.90 | $16.01 | 540592 |
| 2024-03-25 | -20.55 | $15.85 | 429500 |
| 2024-03-22 | -15.94 | $15.85 | 279700 |
| 2024-03-21 | -11.59 | $15.88 | 318200 |
| 2024-03-20 | -26.09 | $15.78 | 178209 |
| 2024-03-19 | -28.00 | $15.75 | 194908 |
| 2024-03-18 | -26.67 | $15.76 | 344200 |
| 2024-03-15 | -24.68 | $15.77 | 392042 |
| 2024-03-14 | -31.03 | $15.69 | 426770 |
| 2024-03-13 | -4.04 | $15.92 | 254645 |
| 2024-03-12 | -3.85 | $15.91 | 320200 |
| 2024-03-11 | -6.19 | $15.82 | 347686 |
| 2024-03-08 | -5.21 | $15.78 | 334939 |
| 2024-03-07 | -25.51 | $15.58 | 297300 |
| 2024-03-06 | -14.29 | $15.68 | 566733 |
| 2024-03-05 | -10.58 | $15.71 | 267300 |
| 2024-03-04 | -7.69 | $15.74 | 426910 |
| 2024-03-01 | -9.80 | $15.70 | 169024 |
| 2024-02-29 | -8.82 | $15.71 | 281800 |
| 2024-02-28 | -18.95 | $15.55 | 251323 |
| 2024-02-27 | -18.95 | $15.55 | 238200 |
| 2024-02-26 | -25.26 | $15.49 | 228814 |
| 2024-02-23 | -26.32 | $15.48 | 350032 |
| 2024-02-22 | -17.02 | $15.56 | 215700 |
| 2024-02-21 | -44.68 | $15.30 | 166948 |
| 2024-02-20 | -53.19 | $15.22 | 159146 |
| 2024-02-16 | -40.43 | $15.34 | 159900 |
| 2024-02-15 | -40.43 | $15.34 | 185123 |
| 2024-02-14 | -73.40 | $15.03 | 149000 |
| 2024-02-13 | -84.04 | $14.93 | 251914 |
| 2024-02-12 | -58.51 | $15.17 | 151438 |
| 2024-02-09 | -79.79 | $14.97 | 152543 |
| 2024-02-08 | -84.04 | $14.93 | 189700 |
| 2024-02-07 | -84.04 | $14.93 | 205322 |
| 2024-02-06 | -84.78 | $14.94 | 144431 |
| 2024-02-05 | -75.00 | $15.03 | 232536 |
| 2024-02-02 | -91.89 | $15.04 | 210914 |
| 2024-02-01 | -52.58 | $15.21 | 335831 |
| 2024-01-31 | -54.64 | $15.19 | 433900 |
| 2024-01-30 | -3.09 | $15.69 | 231316 |
| 2024-01-29 | -14.89 | $15.55 | 206800 |
| 2024-01-26 | -18.09 | $15.52 | 173300 |
| 2024-01-25 | -19.15 | $15.51 | 249500 |
| 2024-01-24 | -40.43 | $15.31 | 190000 |
| 2024-01-23 | -38.30 | $15.33 | 129443 |
| 2024-01-22 | -39.36 | $15.32 | 132914 |
| 2024-01-19 | -52.43 | $15.24 | 94700 |
| 2024-01-18 | -54.37 | $15.22 | 218501 |
| 2024-01-17 | -68.93 | $15.07 | 132630 |
| 2024-01-16 | -66.02 | $15.10 | 184438 |
| 2024-01-12 | -45.63 | $15.31 | 204719 |
| 2024-01-11 | -39.81 | $15.37 | 182300 |
| 2024-01-10 | -25.24 | $15.52 | 154822 |
| 2024-01-09 | -28.16 | $15.49 | 235500 |
| 2024-01-08 | -22.33 | $15.55 | 337500 |
| 2024-01-05 | -33.98 | $15.43 | 257300 |
| 2024-01-04 | -50.49 | $15.26 | 221301 |
| 2024-01-03 | -85.56 | $15.01 | 293125 |
| 2024-01-02 | -84.42 | $15.13 | 323140 |
| 2023-12-29 | -94.67 | $15.07 | 366100 |
| 2023-12-28 | -69.33 | $15.26 | 261601 |
| 2023-12-27 | -23.75 | $15.59 | 304800 |
| 2023-12-26 | -28.75 | $15.55 | 308639 |
| 2023-12-22 | -46.25 | $15.41 | 243300 |
| 2023-12-21 | -37.50 | $15.48 | 283034 |
| 2023-12-20 | -28.75 | $15.55 | 253500 |
| 2023-12-19 | -6.25 | $15.73 | 442600 |
| 2023-12-18 | -19.18 | $15.57 | 389602 |
| 2023-12-15 | -22.03 | $15.44 | 1.2M |
| 2023-12-14 | -50.85 | $15.27 | 556262 |
| 2023-12-13 | -9.43 | $15.46 | 331140 |
| 2023-12-12 | -35.29 | $15.31 | 425700 |
| 2023-12-11 | -45.10 | $15.26 | 324500 |
| 2023-12-08 | -1.96 | $15.48 | 156800 |
| 2023-12-07 | -26.53 | $15.34 | 194900 |
| 2023-12-06 | -87.76 | $15.04 | 140500 |
| 2023-12-05 | -41.10 | $15.21 | 119200 |
| 2023-12-04 | -54.64 | $15.22 | 160100 |
| 2023-12-01 | -53.92 | $15.25 | 186605 |
| 2023-11-30 | -64.71 | $15.14 | 215900 |
| 2023-11-29 | -78.43 | $15.00 | 184226 |
| 2023-11-28 | -76.47 | $15.02 | 126600 |
| 2023-11-27 | -63.73 | $15.15 | 168906 |
| 2023-11-24 | -51.72 | $15.20 | 94000 |
| 2023-11-22 | -60.34 | $15.10 | 137700 |
| 2023-11-21 | -55.00 | $15.14 | 150627 |
| 2023-11-20 | -56.67 | $15.12 | 194606 |
| 2023-11-17 | -58.33 | $15.10 | 205009 |
| 2023-11-16 | -61.67 | $15.06 | 135000 |
| 2023-11-15 | -47.50 | $15.23 | 176000 |
| 2023-11-14 | -45.83 | $15.25 | 151101 |
| 2023-11-13 | -55.00 | $15.14 | 132213 |
| 2023-11-10 | -40.83 | $15.31 | 195700 |
| 2023-11-09 | -48.33 | $15.22 | 180316 |
| 2023-11-08 | -45.83 | $15.25 | 204300 |
| 2023-11-07 | -40.83 | $15.31 | 455900 |
| 2023-11-06 | -6.67 | $15.72 | 182330 |
| 2023-11-03 | -10.83 | $15.67 | 145600 |
| 2023-11-02 | -12.50 | $15.51 | 386009 |
| 2023-11-01 | -19.23 | $15.44 | 301422 |
| 2023-10-31 | -48.08 | $15.14 | 254004 |
| 2023-10-30 | -52.88 | $15.09 | 226108 |
| 2023-10-27 | -91.35 | $14.69 | 191832 |
| 2023-10-26 | -86.54 | $14.74 | 109225 |
| 2023-10-25 | -92.52 | $14.68 | 122503 |
| 2023-10-24 | -85.99 | $14.85 | 230900 |
| 2023-10-23 | -89.81 | $14.79 | 197637 |
| 2023-10-20 | -72.78 | $15.06 | 136082 |
| 2023-10-19 | -64.37 | $15.25 | 180515 |
| 2023-10-18 | -58.62 | $15.35 | 284934 |
| 2023-10-17 | -64.98 | $15.39 | 215000 |
| 2023-10-16 | -54.84 | $15.61 | 204000 |
| 2023-10-13 | -73.73 | $15.20 | 107419 |
| 2023-10-12 | -72.35 | $15.23 | 192233 |
| 2023-10-11 | -74.19 | $15.19 | 143033 |
| 2023-10-10 | -78.80 | $15.09 | 154707 |
| 2023-10-09 | -80.65 | $15.05 | 201723 |
| 2023-10-06 | -85.71 | $14.94 | 115003 |
| 2023-10-05 | -90.32 | $14.84 | 119000 |
| 2023-10-04 | -87.10 | $14.91 | 230000 |
| 2023-10-03 | -86.18 | $14.93 | 351349 |
| 2023-10-02 | -95.14 | $15.04 | 440166 |
| 2023-09-29 | -94.30 | $15.31 | 430000 |
| 2023-09-28 | -81.21 | $15.59 | 336929 |
| 2023-09-27 | -86.07 | $15.75 | 524600 |
| 2023-09-26 | -57.38 | $16.10 | 482435 |
| 2023-09-25 | -68.25 | $15.94 | 410800 |
| 2023-09-22 | -34.87 | $16.27 | 268143 |
| 2023-09-21 | -46.71 | $16.09 | 382904 |
| 2023-09-20 | -25.97 | $16.40 | 523837 |
| 2023-09-19 | -2.60 | $16.71 | 558124 |
| 2023-09-18 | -8.00 | $16.36 | 333715 |
| 2023-09-15 | -5.13 | $16.13 | 340808 |
| 2023-09-14 | -6.31 | $16.06 | 262700 |
| 2023-09-13 | -16.36 | $15.94 | 243100 |
| 2023-09-12 | -29.09 | $15.80 | 210335 |
| 2023-09-11 | -9.09 | $16.02 | 361500 |
| 2023-09-08 | -2.11 | $15.95 | 193039 |
| 2023-09-07 | -11.96 | $15.83 | 233455 |
| 2023-09-06 | -25.66 | $15.65 | 193700 |
| 2023-09-05 | -18.11 | $15.71 | 241342 |
| 2023-09-01 | -1.59 | $15.91 | 192242 |
| 2023-08-31 | -11.76 | $15.75 | 210300 |
| 2023-08-30 | -4.44 | $15.84 | 176100 |
| 2023-08-29 | -7.69 | $15.75 | 144430 |
| 2023-08-28 | -20.00 | $15.59 | 195500 |
| 2023-08-25 | -23.85 | $15.54 | 302800 |
| 2023-08-24 | -34.56 | $15.38 | 145215 |
| 2023-08-23 | -33.33 | $15.39 | 192423 |
| 2023-08-22 | -41.29 | $15.21 | 349602 |
| 2023-08-21 | -14.91 | $15.61 | 236115 |
| 2023-08-18 | -27.95 | $15.40 | 270809 |
| 2023-08-17 | -42.11 | $15.13 | 141213 |
| 2023-08-16 | -39.77 | $15.17 | 219241 |
| 2023-08-15 | -43.86 | $15.10 | 175419 |
| 2023-08-14 | -23.98 | $15.44 | 194800 |
| 2023-08-11 | -29.19 | $15.31 | 174300 |
| 2023-08-10 | -23.12 | $15.39 | 401414 |
| 2023-08-09 | -16.29 | $15.29 | 379918 |
| 2023-08-08 | -0.83 | $14.98 | 147100 |
| 2023-08-07 | -3.36 | $14.91 | 127428 |
| 2023-08-04 | -13.11 | $14.79 | 211307 |
| 2023-08-03 | -19.40 | $14.69 | 173700 |
| 2023-08-02 | -3.23 | $14.90 | 231100 |
| 2023-08-01 | -3.23 | $14.90 | 165741 |
| 2023-07-31 | -14.84 | $14.72 | 253200 |
| 2023-07-28 | -5.84 | $14.69 | 113501 |
| 2023-07-27 | -18.54 | $14.49 | 156003 |
| 2023-07-26 | -2.17 | $14.61 | 146035 |
| 2023-07-25 | -23.08 | $14.26 | 204712 |
| 2023-07-24 | -12.98 | $14.39 | 164718 |
| 2023-07-21 | -25.95 | $14.22 | 171600 |
| 2023-07-20 | -29.77 | $14.17 | 115439 |
| 2023-07-19 | -12.98 | $14.39 | 164902 |
| 2023-07-18 | -5.88 | $14.37 | 192700 |
| 2023-07-17 | -8.42 | $14.12 | 124900 |
| 2023-07-14 | -11.11 | $14.05 | 142500 |
| 2023-07-13 | -10.84 | $13.99 | 146800 |
| 2023-07-12 | -8.43 | $14.01 | 200100 |
| 2023-07-11 | -1.14 | $13.97 | 121143 |
| 2023-07-10 | -3.57 | $13.80 | 113335 |
| 2023-07-07 | -6.33 | $13.73 | 117300 |
| 2023-07-06 | -23.66 | $13.56 | 117906 |
| 2023-07-05 | -16.51 | $13.60 | 146627 |
| 2023-07-03 | -22.95 | $13.50 | 83400 |
| 2023-06-30 | -21.09 | $13.51 | 142800 |
| 2023-06-29 | -22.73 | $13.43 | 147400 |
| 2023-06-28 | -3.13 | $13.73 | 209649 |
| 2023-06-27 | -2.04 | $13.62 | 178719 |
| 2023-06-26 | -11.03 | $13.45 | 143600 |
| 2023-06-23 | -20.95 | $13.30 | 219500 |
| 2023-06-22 | -5.41 | $13.53 | 203018 |
| 2023-06-21 | -9.46 | $13.47 | 186351 |
| 2023-06-20 | -14.19 | $13.40 | 211607 |
| 2023-06-16 | -16.22 | $13.37 | 559200 |
| 2023-06-15 | -1.36 | $13.58 | 271300 |
| 2023-06-14 | -11.64 | $13.38 | 208438 |
| 2023-06-13 | -8.90 | $13.42 | 147900 |
| 2023-06-12 | -10.96 | $13.39 | 265300 |
| 2023-06-09 | -19.01 | $13.07 | 102647 |
| 2023-06-08 | -14.05 | $13.13 | 232343 |
| 2023-06-07 | -6.15 | $13.18 | 180103 |
| 2023-06-06 | -1.24 | $12.90 | 158523 |
| 2023-06-05 | -4.03 | $12.69 | 86683 |
| 2023-06-02 | -5.59 | $12.60 | 128411 |
| 2023-06-01 | -9.26 | $12.53 | 123712 |
| 2023-05-31 | -24.07 | $12.29 | 92417 |
| 2023-05-30 | -17.90 | $12.39 | 88543 |
| 2023-05-26 | -17.90 | $12.39 | 151009 |
| 2023-05-25 | -29.63 | $12.20 | 205748 |
| 2023-05-24 | -27.78 | $12.23 | 292638 |
| 2023-05-23 | -6.79 | $12.57 | 144624 |
| 2023-05-22 | -9.09 | $12.46 | 106245 |
| 2023-05-19 | -3.90 | $12.54 | 172330 |
| 2023-05-18 | -6.34 | $12.39 | 183225 |
| 2023-05-17 | -4.32 | $12.39 | 117048 |
| 2023-05-16 | -17.99 | $12.20 | 68801 |
| 2023-05-15 | -15.83 | $12.23 | 164735 |
| 2023-05-12 | -12.95 | $12.27 | 214000 |
| 2023-05-11 | -18.71 | $12.19 | 219012 |
| 2023-05-10 | -18.02 | $11.97 | 508728 |
| 2023-05-09 | -74.77 | $11.34 | 256437 |
| 2023-05-08 | -63.96 | $11.46 | 154639 |
| 2023-05-05 | -72.97 | $11.36 | 99906 |
| 2023-05-04 | -92.79 | $11.14 | 180800 |
| 2023-05-03 | -77.88 | $11.36 | 177333 |
| 2023-05-02 | -79.81 | $11.34 | 200741 |
| 2023-05-01 | -38.46 | $11.77 | 332200 |
| 2023-04-28 | -44.23 | $11.71 | 236434 |
| 2023-04-27 | -70.19 | $11.44 | 375800 |
| 2023-04-26 | -95.12 | $11.43 | 268313 |
| 2023-04-25 | -91.03 | $11.53 | 190207 |
| 2023-04-24 | -67.95 | $11.76 | 133300 |
| 2023-04-21 | -76.92 | $11.69 | 120047 |
| 2023-04-20 | -73.08 | $11.72 | 116200 |
| 2023-04-19 | -53.85 | $11.87 | 117200 |
| 2023-04-18 | -74.36 | $11.71 | 187785 |
| 2023-04-17 | -26.92 | $12.08 | 190505 |
| 2023-04-14 | -29.49 | $12.06 | 116500 |
| 2023-04-13 | -28.21 | $12.07 | 175940 |
| 2023-04-12 | -55.13 | $11.86 | 164700 |
| 2023-04-11 | -78.89 | $11.70 | 253500 |
| 2023-04-10 | -86.67 | $11.63 | 134544 |
| 2023-04-06 | -87.96 | $11.75 | 76900 |
| 2023-04-05 | -94.74 | $11.70 | 115500 |
| 2023-04-04 | -89.81 | $11.84 | 138800 |
| 2023-04-03 | -86.52 | $11.92 | 153500 |
| 2023-03-31 | -87.30 | $11.92 | 151070 |
| 2023-03-30 | -92.67 | $11.82 | 189500 |
| 2023-03-29 | -74.87 | $12.16 | 186400 |
| 2023-03-28 | -79.58 | $12.07 | 192818 |
| 2023-03-27 | -73.30 | $12.19 | 148100 |
| 2023-03-24 | -79.58 | $12.07 | 121704 |
| 2023-03-23 | -88.48 | $11.90 | 126100 |
| 2023-03-22 | -86.39 | $11.94 | 153300 |
| 2023-03-21 | -76.44 | $12.13 | 143613 |
| 2023-03-20 | -92.67 | $11.82 | 232000 |
| 2023-03-17 | -82.72 | $12.01 | 536725 |
| 2023-03-16 | -75.39 | $12.15 | 232800 |
| 2023-03-15 | -79.89 | $12.08 | 284231 |
| 2023-03-14 | -76.72 | $12.14 | 213702 |
| 2023-03-13 | -82.54 | $12.03 | 251423 |
| 2023-03-10 | -90.32 | $12.19 | 339932 |
| 2023-03-09 | -98.90 | $12.69 | 131713 |
| 2023-03-08 | -47.67 | $13.18 | 120527 |
| 2023-03-07 | -46.51 | $13.19 | 187737 |
| 2023-03-06 | -20.93 | $13.41 | 196700 |
| 2023-03-03 | -1.16 | $13.58 | 170905 |
| 2023-03-02 | -39.02 | $13.23 | 224219 |
| 2023-03-01 | -51.22 | $13.13 | 237242 |
| 2023-02-28 | -71.95 | $12.96 | 116200 |
| 2023-02-27 | -70.30 | $13.03 | 112471 |
| 2023-02-24 | -68.32 | $13.05 | 112400 |
| 2023-02-23 | -59.41 | $13.14 | 196900 |
| 2023-02-22 | -98.02 | $12.75 | 100800 |
| 2023-02-21 | -88.89 | $12.86 | 101903 |
| 2023-02-17 | -67.68 | $13.07 | 126937 |
| 2023-02-16 | -78.79 | $12.96 | 136000 |
| 2023-02-15 | -76.77 | $12.98 | 66345 |
| 2023-02-14 | -77.78 | $12.97 | 163900 |
| 2023-02-13 | -72.73 | $13.02 | 104414 |
| 2023-02-10 | -75.76 | $12.99 | 109100 |
| 2023-02-09 | -96.67 | $12.87 | 124100 |
| 2023-02-08 | -72.00 | $13.02 | 96411 |
| 2023-02-07 | -43.70 | $13.22 | 172000 |
| 2023-02-06 | -39.69 | $13.22 | 118200 |
| 2023-02-03 | -26.14 | $13.34 | 161000 |
| 2023-02-02 | -25.64 | $13.34 | 126445 |
| 2023-02-01 | -17.90 | $13.45 | 115600 |
| 2023-01-31 | -21.23 | $13.36 | 84000 |
| 2023-01-30 | -20.10 | $13.35 | 311939 |
| 2023-01-27 | -7.45 | $13.54 | 274400 |
| 2023-01-26 | -18.02 | $13.21 | 210200 |
| 2023-01-25 | -27.33 | $13.05 | 119900 |
| 2023-01-24 | -33.72 | $12.94 | 105800 |
| 2023-01-23 | -27.33 | $13.05 | 143952 |
| 2023-01-20 | -27.33 | $13.05 | 94645 |
| 2023-01-19 | -29.65 | $13.01 | 126500 |
| 2023-01-18 | -16.86 | $13.23 | 164200 |
| 2023-01-17 | -5.33 | $13.40 | 174013 |
| 2023-01-13 | -1.32 | $13.30 | 167528 |
| 2023-01-12 | -2.07 | $13.22 | 168441 |
| 2023-01-11 | -18.25 | $12.92 | 158348 |
| 2023-01-10 | -35.04 | $12.69 | 158617 |
| 2023-01-09 | -43.80 | $12.57 | 141804 |
| 2023-01-06 | -58.39 | $12.37 | 153822 |
| 2023-01-05 | -70.07 | $12.21 | 125054 |
| 2023-01-04 | -55.94 | $12.43 | 246736 |
| 2023-01-03 | -80.92 | $12.09 | 175700 |
| 2022-12-30 | -93.42 | $11.90 | 669202 |
| 2022-12-29 | -94.08 | $12.00 | 290524 |
| 2022-12-28 | -93.66 | $12.26 | 285500 |
| 2022-12-27 | -90.30 | $12.38 | 235800 |
| 2022-12-23 | -78.36 | $12.54 | 318741 |
| 2022-12-22 | -86.96 | $12.43 | 177200 |
| 2022-12-21 | -91.94 | $12.50 | 186500 |
| 2022-12-20 | -85.48 | $12.58 | 300100 |
| 2022-12-19 | -94.12 | $12.52 | 204224 |
| 2022-12-16 | -93.81 | $12.69 | 198335 |
| 2022-12-15 | -70.37 | $12.99 | 204800 |
| 2022-12-14 | -69.03 | $13.02 | 174400 |
| 2022-12-13 | -78.71 | $13.00 | 245803 |
| 2022-12-12 | -99.35 | $12.68 | 408333 |
| 2022-12-09 | -83.33 | $13.02 | 133600 |
| 2022-12-08 | -93.33 | $12.96 | 129000 |
| 2022-12-07 | -77.30 | $12.96 | 125508 |
| 2022-12-06 | -74.85 | $13.00 | 163400 |
| 2022-12-05 | -61.96 | $13.21 | 129438 |
| 2022-12-02 | -55.88 | $13.27 | 109946 |
| 2022-12-01 | -47.57 | $13.34 | 109002 |
| 2022-11-30 | -37.84 | $13.52 | 136576 |
| 2022-11-29 | -46.49 | $13.36 | 107422 |
| 2022-11-28 | -49.19 | $13.31 | 346400 |
| 2022-11-25 | -33.51 | $13.60 | 48623 |
| 2022-11-23 | -41.18 | $13.45 | 159700 |
| 2022-11-22 | -30.61 | $13.62 | 201100 |
| 2022-11-21 | -32.13 | $13.51 | 121300 |
| 2022-11-18 | -32.33 | $13.47 | 136503 |
| 2022-11-17 | -24.81 | $13.57 | 128200 |
| 2022-11-16 | -27.48 | $13.50 | 164530 |
| 2022-11-15 | -16.79 | $13.78 | 309300 |
| 2022-11-14 | -17.08 | $13.59 | 154817 |
| 2022-11-11 | -14.17 | $13.66 | 399724 |
| 2022-11-10 | -21.00 | $13.18 | 291614 |
| 2022-11-09 | -24.84 | $12.70 | 232800 |
| 2022-11-08 | -16.56 | $12.83 | 122708 |
| 2022-11-07 | -7.59 | $12.97 | 173600 |
| 2022-11-04 | -14.79 | $12.72 | 191432 |
| 2022-11-03 | -25.36 | $12.54 | 162800 |
| 2022-11-02 | -26.81 | $12.52 | 143200 |
| 2022-11-01 | -16.67 | $12.66 | 112100 |
| 2022-10-31 | -21.01 | $12.60 | 227300 |
| 2022-10-28 | -12.59 | $12.69 | 274044 |
| 2022-10-27 | -21.05 | $12.41 | 142922 |
| 2022-10-26 | -18.75 | $12.42 | 238916 |
| 2022-10-25 | -55.48 | $12.20 | 423400 |
| 2022-10-24 | -65.16 | $12.05 | 281400 |
| 2022-10-21 | -75.42 | $11.95 | 184600 |
| 2022-10-20 | -73.42 | $12.10 | 138100 |
| 2022-10-19 | -80.95 | $12.03 | 204048 |
| 2022-10-18 | -71.99 | $12.30 | 367500 |
| 2022-10-17 | -76.14 | $12.19 | 153038 |
| 2022-10-14 | -79.05 | $12.13 | 159079 |
| 2022-10-13 | -74.83 | $12.27 | 495847 |
| 2022-10-12 | -86.98 | $11.92 | 168400 |
| 2022-10-11 | -91.75 | $11.77 | 212433 |
| 2022-10-10 | -99.34 | $11.65 | 160900 |
| 2022-10-07 | -93.44 | $11.96 | 158442 |
| 2022-10-06 | -86.69 | $12.17 | 94600 |
| 2022-10-05 | -79.87 | $12.38 | 139058 |
| 2022-10-04 | -73.38 | $12.58 | 144500 |
| 2022-10-03 | -90.58 | $12.05 | 275500 |
| 2022-09-30 | -97.93 | $12.00 | 159716 |
| 2022-09-29 | -93.10 | $12.14 | 233034 |
| 2022-09-28 | -82.22 | $12.99 | 185100 |
| 2022-09-27 | -88.00 | $12.86 | 279500 |
| 2022-09-26 | -98.26 | $12.63 | 409900 |
| 2022-09-23 | -97.30 | $13.23 | 251000 |
| 2022-09-22 | -99.16 | $13.85 | 108324 |
| 2022-09-21 | -100.00 | $14.13 | 71106 |
| 2022-09-20 | -93.26 | $14.20 | 54200 |
| 2022-09-19 | -69.66 | $14.41 | 61647 |
| 2022-09-16 | -91.89 | $14.35 | 464000 |
| 2022-09-15 | -81.25 | $14.51 | 71130 |
| 2022-09-14 | -90.63 | $14.45 | 90700 |
| 2022-09-13 | -83.08 | $14.50 | 90700 |
| 2022-09-12 | -53.85 | $14.69 | 136849 |
| 2022-09-09 | -41.54 | $14.77 | 86618 |
| 2022-09-08 | -56.92 | $14.67 | 76641 |
| 2022-09-07 | -61.54 | $14.64 | 73409 |
| 2022-09-06 | -78.46 | $14.53 | 82900 |
| 2022-09-02 | -76.92 | $14.54 | 87000 |
| 2022-09-01 | -73.53 | $14.54 | 76383 |
| 2022-08-31 | -45.59 | $14.73 | 71424 |
| 2022-08-30 | -54.41 | $14.67 | 93709 |
| 2022-08-29 | -33.82 | $14.81 | 98241 |
| 2022-08-26 | -23.19 | $14.88 | 91500 |
| 2022-08-25 | -8.75 | $14.97 | 76222 |
| 2022-08-24 | -9.35 | $14.94 | 158000 |
| 2022-08-23 | -25.66 | $14.75 | 97809 |
| 2022-08-22 | -30.08 | $14.64 | 88700 |
| 2022-08-19 | -19.86 | $14.76 | 78739 |
| 2022-08-18 | -11.35 | $14.88 | 46851 |
| 2022-08-17 | -19.15 | $14.77 | 99400 |
| 2022-08-16 | -2.13 | $15.01 | 195149 |
| 2022-08-15 | -5.11 | $14.93 | 164700 |
| 2022-08-12 | -6.57 | $14.91 | 108200 |
| 2022-08-11 | -4.13 | $14.79 | 113014 |
| 2022-08-10 | -13.16 | $14.62 | 126604 |
| 2022-08-09 | -30.70 | $14.42 | 67100 |
| 2022-08-08 | -13.16 | $14.62 | 101046 |
| 2022-08-05 | -14.91 | $14.60 | 138911 |
| 2022-08-04 | -30.70 | $14.42 | 147725 |
| 2022-08-03 | -9.52 | $14.58 | 212742 |
| 2022-08-02 | -13.00 | $14.50 | 132500 |
| 2022-08-01 | -11.22 | $14.51 | 119483 |
| 2022-07-29 | -12.50 | $14.47 | 124942 |
| 2022-07-28 | -7.61 | $14.32 | 126501 |
| 2022-07-27 | -26.14 | $14.12 | 114511 |
| 2022-07-26 | -53.41 | $13.88 | 90732 |
| 2022-07-25 | -65.91 | $13.77 | 207967 |
| 2022-07-22 | -11.36 | $14.25 | 159746 |
| 2022-07-21 | -17.05 | $14.20 | 132500 |
| 2022-07-20 | -21.35 | $14.16 | 161100 |
| 2022-07-19 | -6.74 | $14.29 | 88303 |
| 2022-07-18 | -25.00 | $14.06 | 112200 |
| 2022-07-15 | -36.36 | $13.94 | 83500 |
| 2022-07-14 | -46.59 | $13.85 | 101600 |
| 2022-07-13 | -26.14 | $14.03 | 92800 |
| 2022-07-12 | -28.87 | $14.07 | 63900 |
| 2022-07-11 | -46.15 | $14.01 | 127600 |
| 2022-07-08 | -30.33 | $14.23 | 61803 |
| 2022-07-07 | -45.04 | $14.10 | 169223 |
| 2022-07-06 | -58.96 | $13.93 | 217449 |
| 2022-07-05 | -64.29 | $13.88 | 132506 |
| 2022-07-01 | -65.31 | $13.89 | 116000 |
| 2022-06-30 | -84.35 | $13.61 | 154835 |
| 2022-06-29 | -82.31 | $13.64 | 175200 |
| 2022-06-28 | -55.78 | $14.03 | 353300 |
| 2022-06-27 | -57.82 | $14.00 | 162500 |
| 2022-06-24 | -73.47 | $13.77 | 147669 |
| 2022-06-23 | -87.76 | $13.56 | 191039 |
| 2022-06-22 | -77.55 | $13.71 | 141600 |
| 2022-06-21 | -78.91 | $13.69 | 230808 |
| 2022-06-17 | -85.03 | $13.60 | 945200 |
| 2022-06-16 | -89.12 | $13.54 | 323000 |
| 2022-06-15 | -73.03 | $14.05 | 318200 |
| 2022-06-14 | -79.65 | $13.99 | 476600 |
| 2022-06-13 | -91.86 | $13.78 | 479624 |
| 2022-06-10 | -59.60 | $14.46 | 215509 |
| 2022-06-09 | -67.55 | $14.34 | 154700 |
| 2022-06-08 | -55.63 | $14.56 | 96646 |
| 2022-06-07 | -54.19 | $14.67 | 122500 |
| 2022-06-06 | -55.87 | $14.64 | 125200 |
| 2022-06-03 | -52.51 | $14.70 | 108800 |
| 2022-06-02 | -52.49 | $14.71 | 81600 |
| 2022-06-01 | -57.89 | $14.65 | 80500 |
| 2022-05-31 | -60.00 | $14.61 | 126500 |
| 2022-05-27 | -55.26 | $14.70 | 83622 |
| 2022-05-26 | -64.77 | $14.53 | 144249 |
| 2022-05-25 | -78.17 | $14.28 | 270104 |
| 2022-05-24 | -86.43 | $14.12 | 183940 |
| 2022-05-23 | -83.01 | $14.20 | 298000 |
| 2022-05-20 | -91.59 | $14.03 | 441937 |
| 2022-05-19 | -89.29 | $14.49 | 309500 |
| 2022-05-18 | -94.29 | $14.60 | 280700 |
| 2022-05-17 | -73.97 | $15.17 | 228015 |
| 2022-05-16 | -79.45 | $15.09 | 146912 |
| 2022-05-13 | -88.36 | $14.96 | 196300 |
| 2022-05-12 | -90.41 | $14.93 | 226300 |
| 2022-05-11 | -90.91 | $15.15 | 144200 |
| 2022-05-10 | -80.99 | $15.27 | 162900 |
| 2022-05-09 | -85.95 | $15.21 | 310740 |
| 2022-05-06 | -59.65 | $15.57 | 124616 |
| 2022-05-05 | -71.05 | $15.44 | 181000 |
| 2022-05-04 | -45.61 | $15.73 | 119546 |
| 2022-05-03 | -58.77 | $15.58 | 105457 |
| 2022-05-02 | -88.60 | $15.24 | 243900 |
| 2022-04-29 | -95.60 | $15.38 | 229700 |
| 2022-04-28 | -79.73 | $15.66 | 197812 |
| 2022-04-27 | -69.33 | $15.73 | 173506 |
| 2022-04-26 | -97.33 | $15.52 | 172800 |
| 2022-04-25 | -45.33 | $15.91 | 284932 |
| 2022-04-22 | -46.67 | $15.90 | 174300 |
| 2022-04-21 | -33.33 | $16.00 | 187742 |
| 2022-04-20 | -4.00 | $16.22 | 173814 |
| 2022-04-19 | -10.67 | $16.17 | 105100 |
| 2022-04-18 | -18.67 | $16.11 | 163326 |
| 2022-04-14 | -8.82 | $16.12 | 160920 |
| 2022-04-13 | -11.94 | $16.09 | 148700 |
| 2022-04-12 | -49.25 | $15.84 | 162700 |
| 2022-04-11 | -17.91 | $16.05 | 115400 |
| 2022-04-08 | -10.45 | $16.10 | 127100 |
| 2022-04-07 | -35.82 | $15.93 | 137100 |
| 2022-04-06 | -49.25 | $15.84 | 388900 |
| 2022-04-05 | -41.79 | $15.89 | 292210 |
| 2022-04-04 | -54.12 | $15.71 | 139000 |
| 2022-04-01 | -47.67 | $15.76 | 125448 |
| 2022-03-31 | -67.44 | $15.59 | 147735 |
| 2022-03-30 | -66.33 | $15.64 | 175840 |
| 2022-03-29 | -47.96 | $15.82 | 283300 |
| 2022-03-28 | -41.84 | $15.88 | 196275 |
| 2022-03-25 | -34.69 | $15.95 | 116140 |
| 2022-03-24 | -46.94 | $15.83 | 188800 |
| 2022-03-23 | -40.34 | $15.81 | 167100 |
| 2022-03-22 | -30.25 | $15.93 | 209438 |
| 2022-03-21 | -33.61 | $15.89 | 159800 |
| 2022-03-18 | -52.94 | $15.66 | 921400 |
| 2022-03-17 | -22.69 | $16.02 | 199246 |
| 2022-03-16 | -52.10 | $15.67 | 206900 |
| 2022-03-15 | -42.86 | $15.78 | 145500 |
| 2022-03-14 | -42.02 | $15.79 | 336509 |
| 2022-03-11 | -58.82 | $15.59 | 177548 |
| 2022-03-10 | -57.14 | $15.61 | 55100 |
| 2022-03-09 | -52.10 | $15.67 | 137100 |
| 2022-03-08 | -73.11 | $15.42 | 203246 |
| 2022-03-07 | -75.63 | $15.39 | 414123 |
| 2022-03-04 | -32.77 | $15.90 | 665300 |
| 2022-03-03 | -10.92 | $16.16 | 103949 |
| 2022-03-02 | -13.56 | $16.12 | 239433 |
| 2022-03-01 | -24.30 | $15.91 | 186404 |
| 2022-02-28 | -30.84 | $15.84 | 156800 |
| 2022-02-25 | -37.38 | $15.77 | 303438 |
| 2022-02-24 | -73.83 | $15.38 | 376418 |
| 2022-02-23 | -40.26 | $15.86 | 160822 |
| 2022-02-22 | -27.55 | $15.90 | 161400 |
| 2022-02-18 | -10.56 | $16.02 | 149910 |
| 2022-02-17 | -6.34 | $16.08 | 119900 |
| 2022-02-16 | -2.82 | $16.13 | 145100 |
| 2022-02-15 | -11.97 | $16.00 | 124721 |
| 2022-02-14 | -19.01 | $15.90 | 113700 |
| 2022-02-11 | -15.49 | $15.95 | 143449 |
| 2022-02-10 | -10.56 | $16.02 | 170200 |
| 2022-02-09 | -9.15 | $16.04 | 78641 |
| 2022-02-08 | -6.34 | $16.08 | 161508 |
| 2022-02-07 | -8.57 | $16.03 | 114047 |
| 2022-02-04 | -8.66 | $15.91 | 81131 |
| 2022-02-03 | -17.32 | $15.80 | 99500 |
| 2022-02-02 | -9.45 | $15.90 | 134603 |
| 2022-02-01 | -4.00 | $15.95 | 226637 |
| 2022-01-31 | -0.82 | $15.96 | 153700 |
| 2022-01-28 | -5.98 | $15.85 | 249648 |
| 2022-01-27 | -24.79 | $15.63 | 138000 |
| 2022-01-26 | -23.08 | $15.65 | 150649 |
| 2022-01-25 | -28.21 | $15.59 | 106848 |
| 2022-01-24 | -52.99 | $15.30 | 396600 |
| 2022-01-21 | -77.92 | $15.32 | 113035 |
| 2022-01-20 | -44.16 | $15.58 | 85900 |
| 2022-01-19 | -5.19 | $15.88 | 135146 |
| 2022-01-18 | -14.58 | $15.78 | 115100 |
| 2022-01-14 | -21.78 | $15.75 | 269322 |
| 2022-01-13 | -21.78 | $15.75 | 89100 |
| 2022-01-12 | -15.84 | $15.81 | 69249 |
| 2022-01-11 | -23.76 | $15.73 | 83900 |
| 2022-01-10 | -30.69 | $15.66 | 143249 |
| 2022-01-07 | -30.69 | $15.66 | 77800 |
| 2022-01-06 | -39.60 | $15.57 | 103600 |
| 2022-01-05 | -33.66 | $15.63 | 152000 |
| 2022-01-04 | -37.62 | $15.59 | 154133 |
| 2022-01-03 | -49.51 | $15.47 | 196541 |
| 2021-12-31 | -75.25 | $15.21 | 270800 |
| 2021-12-30 | -64.36 | $15.32 | 271900 |
| 2021-12-29 | -21.78 | $15.75 | 349026 |
| 2021-12-28 | -31.68 | $15.65 | 144000 |
| 2021-12-27 | -34.65 | $15.62 | 265285 |
| 2021-12-23 | -41.18 | $15.55 | 199913 |
| 2021-12-22 | -61.76 | $15.34 | 190200 |
| 2021-12-21 | -59.80 | $15.36 | 216435 |
| 2021-12-20 | -63.73 | $15.32 | 293725 |
| 2021-12-17 | -69.61 | $15.26 | 1.1M |
| 2021-12-16 | -64.21 | $15.29 | 246823 |
| 2021-12-15 | -53.68 | $15.39 | 354400 |
| 2021-12-14 | -47.37 | $15.45 | 288600 |
| 2021-12-13 | -38.95 | $15.53 | 363200 |
| 2021-12-10 | -24.07 | $15.77 | 144752 |
| 2021-12-09 | -25.69 | $15.76 | 85412 |
| 2021-12-08 | -22.32 | $15.82 | 229529 |
| 2021-12-07 | -38.39 | $15.64 | 148300 |
| 2021-12-06 | -43.75 | $15.58 | 197820 |
| 2021-12-03 | -43.75 | $15.58 | 187000 |
| 2021-12-02 | -50.89 | $15.50 | 259546 |
| 2021-12-01 | -82.14 | $15.15 | 281400 |
| 2021-11-30 | -72.32 | $15.26 | 276845 |
| 2021-11-29 | -70.54 | $15.28 | 170600 |
| 2021-11-26 | -88.39 | $15.08 | 244600 |
| 2021-11-24 | -100.00 | $15.25 | 49449 |
| 2021-11-23 | -78.57 | $15.41 | 113400 |
| 2021-11-22 | -60.44 | $15.52 | 163900 |
| 2021-11-19 | -80.22 | $15.34 | 107900 |
| 2021-11-18 | -70.33 | $15.43 | 194219 |
| 2021-11-17 | -78.02 | $15.36 | 86024 |
| 2021-11-16 | -63.64 | $15.44 | 141725 |
| 2021-11-15 | -44.19 | $15.50 | 152428 |
| 2021-11-12 | -25.58 | $15.74 | 161900 |
| 2021-11-11 | -11.63 | $15.92 | 133700 |
| 2021-11-10 | -21.71 | $15.79 | 211300 |
| 2021-11-09 | -19.38 | $15.82 | 152200 |
| 2021-11-08 | -8.53 | $15.96 | 168300 |
| 2021-11-05 | -2.48 | $15.96 | 113100 |
| 2021-11-04 | -4.27 | $15.82 | 138244 |
| 2021-11-03 | -12.38 | $15.62 | 126900 |
| 2021-11-02 | -18.81 | $15.51 | 182842 |
| 2021-11-01 | -7.92 | $15.62 | 131200 |
| 2021-10-29 | -1.10 | $15.59 | 166007 |
| 2021-10-28 | -2.33 | $15.53 | 156127 |
| 2021-10-27 | -24.42 | $15.34 | 114851 |
| 2021-10-26 | -19.77 | $15.38 | 175700 |
| 2021-10-25 | -13.95 | $15.43 | 124237 |
| 2021-10-22 | -9.52 | $15.45 | 210642 |
| 2021-10-21 | -7.04 | $15.35 | 244145 |
| 2021-10-20 | -14.75 | $15.21 | 175911 |
| 2021-10-19 | -42.62 | $15.04 | 179500 |
| 2021-10-18 | -73.77 | $14.85 | 119200 |
| 2021-10-15 | -62.30 | $14.92 | 172721 |
| 2021-10-14 | -57.38 | $14.95 | 89745 |
| 2021-10-13 | -49.18 | $15.00 | 135823 |
| 2021-10-12 | -45.90 | $15.02 | 137135 |
| 2021-10-11 | -59.46 | $14.99 | 125029 |
| 2021-10-08 | -71.62 | $14.90 | 165600 |
| 2021-10-07 | -90.54 | $14.76 | 117734 |
| 2021-10-06 | -82.43 | $14.82 | 174814 |
| 2021-10-05 | -75.00 | $14.89 | 172439 |
| 2021-10-04 | -83.33 | $14.83 | 176300 |
| 2021-10-01 | -79.17 | $14.86 | 114519 |
| 2021-09-30 | -81.94 | $14.84 | 144114 |
| 2021-09-29 | -63.89 | $14.97 | 213604 |
| 2021-09-28 | -44.62 | $15.14 | 127474 |
| 2021-09-27 | -27.69 | $15.25 | 93700 |
| 2021-09-24 | -43.08 | $15.15 | 115000 |
| 2021-09-23 | -38.46 | $15.18 | 122200 |
| 2021-09-22 | -58.46 | $15.05 | 143300 |
| 2021-09-21 | -55.38 | $15.07 | 92109 |
| 2021-09-20 | -76.92 | $14.93 | 232513 |
| 2021-09-17 | -38.89 | $15.15 | 380409 |
| 2021-09-16 | -40.96 | $15.09 | 140400 |
| 2021-09-15 | -32.53 | $15.16 | 193145 |
| 2021-09-14 | -21.69 | $15.25 | 197022 |
| 2021-09-13 | -35.29 | $15.15 | 225500 |
| 2021-09-10 | -45.35 | $15.07 | 68131 |
| 2021-09-09 | -35.05 | $15.23 | 120322 |
| 2021-09-08 | -39.18 | $15.19 | 135132 |
| 2021-09-07 | -44.33 | $15.14 | 180923 |
| 2021-09-03 | -42.27 | $15.16 | 72700 |
| 2021-09-02 | -54.55 | $15.05 | 113135 |
| 2021-09-01 | -43.43 | $15.16 | 85313 |
| 2021-08-31 | -46.46 | $15.13 | 159100 |
| 2021-08-30 | -51.52 | $15.08 | 100339 |
| 2021-08-27 | -28.28 | $15.31 | 157062 |
| 2021-08-26 | -54.55 | $15.05 | 98110 |
| 2021-08-25 | -45.45 | $15.14 | 147404 |
| 2021-08-24 | -59.60 | $15.00 | 136400 |
| 2021-08-23 | -56.57 | $15.03 | 126324 |
| 2021-08-20 | -45.45 | $15.14 | 209300 |
| 2021-08-19 | -93.94 | $14.66 | 291147 |
| 2021-08-18 | -77.14 | $15.05 | 164600 |
| 2021-08-17 | -58.57 | $15.18 | 250400 |
| 2021-08-16 | -49.25 | $15.26 | 149706 |
| 2021-08-13 | -26.14 | $15.36 | 157237 |
| 2021-08-12 | -10.23 | $15.50 | 150300 |
| 2021-08-11 | -20.45 | $15.41 | 165000 |
| 2021-08-10 | -34.04 | $15.33 | 166900 |
| 2021-08-09 | -34.04 | $15.33 | 120500 |
| 2021-08-06 | -37.23 | $15.30 | 217809 |
| 2021-08-05 | -53.19 | $15.15 | 273912 |
| 2021-08-04 | -58.51 | $15.10 | 152500 |
| 2021-08-03 | -52.13 | $15.16 | 263500 |
| 2021-08-02 | -63.83 | $15.05 | 170400 |
| 2021-07-30 | -57.45 | $15.11 | 236006 |
| 2021-07-29 | -47.87 | $15.20 | 183300 |
| 2021-07-28 | -45.74 | $15.22 | 100300 |
| 2021-07-27 | -56.64 | $15.20 | 74700 |
| 2021-07-26 | -58.45 | $15.30 | 117103 |
| 2021-07-23 | -60.69 | $15.28 | 88427 |
| 2021-07-22 | -55.86 | $15.35 | 99649 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.26
2026-07-20
Close Price
$12.58
Vol: 191624Average Directional Index - Detailed Analysis
Minimum
7.41
Average
20.42
Maximum
51.44
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 14.26 | $12.58 | 191624 |
| 2026-07-17 | 14.70 | $12.69 | 328735 |
| 2026-07-16 | 14.75 | $12.99 | 336100 |
| 2026-07-15 | 14.96 | $12.85 | 270600 |
| 2026-07-14 | 14.86 | $12.79 | 319300 |
| 2026-07-13 | 15.07 | $12.68 | 438200 |
| 2026-07-10 | 15.29 | $12.86 | 287722 |
| 2026-07-09 | 15.59 | $12.55 | 343400 |
| 2026-07-08 | 16.38 | $12.67 | 276913 |
| 2026-07-07 | 17.04 | $12.69 | 218932 |
| 2026-07-06 | 17.71 | $12.59 | 299121 |
| 2026-07-02 | 18.60 | $12.64 | 243100 |
| 2026-07-01 | 19.54 | $12.63 | 277828 |
| 2026-06-30 | 20.45 | $12.52 | 363908 |
| 2026-06-29 | 21.08 | $12.50 | 392300 |
| 2026-06-26 | 21.46 | $12.27 | 266500 |
| 2026-06-25 | 21.34 | $12.04 | 336008 |
| 2026-06-24 | 20.39 | $11.98 | 293038 |
| 2026-06-23 | 19.41 | $12.14 | 302500 |
| 2026-06-22 | 18.67 | $12.18 | 271100 |
| 2026-06-18 | 18.00 | $12.37 | 659500 |
| 2026-06-17 | 17.52 | $12.36 | 387102 |
| 2026-06-16 | 17.15 | $12.47 | 416300 |
| 2026-06-15 | 16.63 | $12.37 | 455900 |
| 2026-06-12 | 16.09 | $12.90 | 354543 |
| 2026-06-11 | 16.42 | $12.89 | 384720 |
| 2026-06-10 | 16.93 | $12.93 | 463932 |
| 2026-06-09 | 17.16 | $12.82 | 409700 |
| 2026-06-08 | 17.35 | $12.85 | 296903 |
| 2026-06-05 | 17.55 | $12.79 | 312933 |
| 2026-06-04 | 17.92 | $13.23 | 315048 |
| 2026-06-03 | 18.52 | $12.77 | 581200 |
| 2026-06-02 | 19.15 | $13.35 | 353200 |
| 2026-06-01 | 19.06 | $13.33 | 768700 |
| 2026-05-29 | 18.97 | $13.31 | 383000 |
| 2026-05-28 | 18.96 | $13.32 | 431300 |
| 2026-05-27 | 18.85 | $13.40 | 255500 |
| 2026-05-26 | 18.66 | $13.35 | 221200 |
| 2026-05-22 | 18.67 | $13.21 | 359800 |
| 2026-05-21 | 18.99 | $13.30 | 203402 |
| 2026-05-20 | 19.40 | $13.24 | 303600 |
| 2026-05-19 | 19.82 | $13.11 | 275510 |
| 2026-05-18 | 20.44 | $13.14 | 247200 |
| 2026-05-15 | 21.00 | $13.36 | 273910 |
| 2026-05-14 | 21.24 | $13.42 | 243907 |
| 2026-05-13 | 21.18 | $13.42 | 296800 |
| 2026-05-12 | 21.15 | $13.50 | 381458 |
| 2026-05-11 | 21.12 | $13.30 | 318427 |
| 2026-05-08 | 21.58 | $13.66 | 309434 |
| 2026-05-07 | 21.65 | $13.81 | 441500 |
| 2026-05-06 | 21.13 | $13.95 | 352500 |
| 2026-05-05 | 20.45 | $14.06 | 459930 |
| 2026-05-04 | 19.78 | $14.15 | 590900 |
| 2026-05-01 | 18.76 | $13.94 | 465151 |
| 2026-04-30 | 17.98 | $13.74 | 307147 |
| 2026-04-29 | 17.53 | $13.35 | 243100 |
| 2026-04-28 | 17.48 | $13.38 | 239804 |
| 2026-04-27 | 17.50 | $13.22 | 281100 |
| 2026-04-24 | 17.82 | $13.13 | 270101 |
| 2026-04-23 | 18.18 | $13.12 | 196644 |
| 2026-04-22 | 18.37 | $13.37 | 233218 |
| 2026-04-21 | 18.00 | $13.30 | 415602 |
| 2026-04-20 | 17.61 | $13.57 | 840601 |
| 2026-04-17 | 16.81 | $13.54 | 398320 |
| 2026-04-16 | 16.02 | $13.24 | 307500 |
| 2026-04-15 | 15.60 | $13.30 | 401938 |
| 2026-04-14 | 15.21 | $13.01 | 351200 |
| 2026-04-13 | 15.19 | $12.70 | 337641 |
| 2026-04-10 | 15.86 | $12.61 | 328534 |
| 2026-04-09 | 16.40 | $12.50 | 403700 |
| 2026-04-08 | 17.02 | $12.61 | 564103 |
| 2026-04-07 | 17.62 | $12.49 | 584600 |
| 2026-04-06 | 18.35 | $12.58 | 590999 |
| 2026-04-02 | 19.31 | $12.58 | 548611 |
| 2026-04-01 | 19.93 | $12.30 | 599400 |
| 2026-03-31 | 20.16 | $12.40 | 435300 |
| 2026-03-30 | 20.54 | $12.24 | 511638 |
| 2026-03-27 | 20.72 | $12.04 | 612116 |
| 2026-03-26 | 20.83 | $12.25 | 317204 |
| 2026-03-25 | 21.30 | $12.41 | 485615 |
| 2026-03-24 | 21.66 | $12.23 | 266013 |
| 2026-03-23 | 21.84 | $12.47 | 456500 |
| 2026-03-20 | 22.04 | $12.12 | 818400 |
| 2026-03-19 | 22.00 | $12.30 | 381464 |
| 2026-03-18 | 22.10 | $12.27 | 527003 |
| 2026-03-17 | 22.30 | $12.31 | 589920 |
| 2026-03-16 | 22.48 | $11.98 | 676651 |
| 2026-03-13 | 21.78 | $12.33 | 963600 |
| 2026-03-12 | 21.75 | $12.42 | 946800 |
| 2026-03-11 | 21.38 | $12.54 | 630415 |
| 2026-03-10 | 21.02 | $12.46 | 540844 |
| 2026-03-09 | 20.64 | $12.52 | 640100 |
| 2026-03-06 | 19.99 | $12.66 | 362912 |
| 2026-03-05 | 19.81 | $12.91 | 354400 |
| 2026-03-04 | 19.76 | $12.75 | 364316 |
| 2026-03-03 | 18.92 | $12.56 | 605663 |
| 2026-03-02 | 17.79 | $12.87 | 718000 |
| 2026-02-27 | 16.71 | $12.91 | 922410 |
| 2026-02-26 | 15.57 | $12.75 | 1.8M |
| 2026-02-25 | 14.70 | $13.27 | 621800 |
| 2026-02-24 | 14.14 | $13.14 | 1.0M |
| 2026-02-23 | 13.55 | $12.83 | 881022 |
| 2026-02-20 | 12.93 | $13.50 | 854900 |
| 2026-02-19 | 12.85 | $13.50 | 456000 |
| 2026-02-18 | 13.00 | $13.69 | 421400 |
| 2026-02-17 | 13.29 | $13.47 | 402400 |
| 2026-02-13 | 13.53 | $13.56 | 571136 |
| 2026-02-12 | 13.81 | $13.47 | 482536 |
| 2026-02-11 | 14.11 | $13.59 | 525800 |
| 2026-02-10 | 14.82 | $13.80 | 582000 |
| 2026-02-09 | 15.60 | $13.49 | 729019 |
| 2026-02-06 | 15.81 | $13.11 | 575600 |
| 2026-02-05 | 15.49 | $13.11 | 997104 |
| 2026-02-04 | 15.06 | $13.12 | 929200 |
| 2026-02-03 | 14.61 | $12.61 | 778981 |
| 2026-02-02 | 13.28 | $12.89 | 542262 |
| 2026-01-30 | 11.87 | $13.17 | 449400 |
| 2026-01-29 | 10.99 | $13.19 | 404000 |
| 2026-01-28 | 10.25 | $13.17 | 303845 |
| 2026-01-27 | 9.61 | $13.42 | 327200 |
| 2026-01-26 | 9.19 | $13.39 | 605104 |
| 2026-01-23 | 8.74 | $13.64 | 265400 |
| 2026-01-22 | 8.82 | $13.71 | 260600 |
| 2026-01-21 | 9.03 | $13.73 | 377210 |
| 2026-01-20 | 9.11 | $13.53 | 400881 |
| 2026-01-16 | 8.81 | $13.75 | 284914 |
| 2026-01-15 | 9.05 | $14.03 | 369100 |
| 2026-01-14 | 9.27 | $13.82 | 358600 |
| 2026-01-13 | 9.15 | $13.64 | 443720 |
| 2026-01-12 | 9.06 | $13.90 | 295700 |
| 2026-01-09 | 9.46 | $13.99 | 309134 |
| 2026-01-08 | 9.78 | $13.95 | 454847 |
| 2026-01-07 | 10.12 | $13.54 | 419700 |
| 2026-01-06 | 10.33 | $14.02 | 257300 |
| 2026-01-05 | 10.35 | $14.23 | 354330 |
| 2026-01-02 | 10.06 | $13.96 | 382652 |
| 2025-12-31 | 10.35 | $13.91 | 480900 |
| 2025-12-30 | 10.85 | $13.91 | 753056 |
| 2025-12-29 | 11.38 | $13.82 | 828604 |
| 2025-12-26 | 11.90 | $13.93 | 325321 |
| 2025-12-24 | 12.26 | $13.82 | 405515 |
| 2025-12-23 | 12.35 | $13.66 | 518332 |
| 2025-12-22 | 12.41 | $13.72 | 477932 |
| 2025-12-19 | 12.48 | $13.89 | 1.0M |
| 2025-12-18 | 12.89 | $13.87 | 397839 |
| 2025-12-17 | 12.45 | $13.74 | 404505 |
| 2025-12-16 | 12.09 | $13.90 | 312191 |
| 2025-12-15 | 11.49 | $14.35 | 467832 |
| 2025-12-12 | 11.91 | $14.50 | 249672 |
| 2025-12-11 | 12.21 | $14.50 | 341885 |
| 2025-12-10 | 12.41 | $14.60 | 351076 |
| 2025-12-09 | 12.69 | $14.55 | 316029 |
| 2025-12-08 | 13.06 | $14.49 | 392486 |
| 2025-12-05 | 13.63 | $14.41 | 223715 |
| 2025-12-04 | 14.01 | $14.43 | 267145 |
| 2025-12-03 | 14.46 | $14.38 | 299566 |
| 2025-12-02 | 15.12 | $14.24 | 340673 |
| 2025-12-01 | 15.74 | $14.22 | 329000 |
| 2025-11-28 | 16.48 | $14.33 | 267232 |
| 2025-11-26 | 17.26 | $14.27 | 361046 |
| 2025-11-25 | 18.08 | $14.19 | 335215 |
| 2025-11-24 | 18.76 | $14.07 | 753705 |
| 2025-11-21 | 19.57 | $14.18 | 529200 |
| 2025-11-20 | 20.43 | $13.78 | 757200 |
| 2025-11-19 | 20.73 | $13.80 | 500100 |
| 2025-11-18 | 21.15 | $13.74 | 450200 |
| 2025-11-17 | 21.18 | $13.56 | 625921 |
| 2025-11-14 | 21.33 | $13.89 | 302112 |
| 2025-11-13 | 21.81 | $13.87 | 333400 |
| 2025-11-12 | 22.44 | $14.01 | 322350 |
| 2025-11-11 | 23.10 | $13.73 | 499200 |
| 2025-11-10 | 23.14 | $13.92 | 413400 |
| 2025-11-07 | 23.57 | $13.89 | 367900 |
| 2025-11-06 | 23.80 | $13.75 | 312219 |
| 2025-11-05 | 24.09 | $13.94 | 392529 |
| 2025-11-04 | 23.88 | $13.97 | 300327 |
| 2025-11-03 | 24.37 | $14.09 | 256200 |
| 2025-10-31 | 24.88 | $14.07 | 382505 |
| 2025-10-30 | 25.54 | $14.05 | 370832 |
| 2025-10-29 | 26.13 | $14.16 | 262400 |
| 2025-10-28 | 27.18 | $14.41 | 350732 |
| 2025-10-27 | 28.46 | $14.30 | 216744 |
| 2025-10-24 | 29.59 | $14.10 | 353400 |
| 2025-10-23 | 30.69 | $14.12 | 328500 |
| 2025-10-22 | 31.70 | $14.03 | 383400 |
| 2025-10-21 | 32.77 | $14.23 | 267233 |
| 2025-10-20 | 33.83 | $14.01 | 391133 |
| 2025-10-17 | 34.36 | $13.89 | 529907 |
| 2025-10-16 | 34.69 | $13.66 | 361500 |
| 2025-10-15 | 35.05 | $13.99 | 355206 |
| 2025-10-14 | 35.73 | $14.07 | 511094 |
| 2025-10-13 | 36.11 | $13.70 | 474500 |
| 2025-10-10 | 35.44 | $13.28 | 428521 |
| 2025-10-09 | 33.96 | $13.42 | 697254 |
| 2025-10-08 | 32.48 | $13.69 | 561808 |
| 2025-10-07 | 31.25 | $13.77 | 464900 |
| 2025-10-06 | 29.95 | $13.97 | 384018 |
| 2025-10-03 | 28.95 | $14.05 | 352897 |
| 2025-10-02 | 28.04 | $14.19 | 318300 |
| 2025-10-01 | 26.59 | $14.00 | 680638 |
| 2025-09-30 | 25.10 | $14.25 | 491126 |
| 2025-09-29 | 23.68 | $14.19 | 500719 |
| 2025-09-26 | 22.27 | $14.38 | 256000 |
| 2025-09-25 | 21.04 | $14.44 | 299932 |
| 2025-09-24 | 19.71 | $14.42 | 538934 |
| 2025-09-23 | 18.31 | $14.51 | 325833 |
| 2025-09-22 | 17.20 | $14.50 | 439242 |
| 2025-09-19 | 16.02 | $14.83 | 732792 |
| 2025-09-18 | 15.22 | $14.86 | 322449 |
| 2025-09-17 | 14.06 | $14.65 | 282391 |
| 2025-09-16 | 12.84 | $14.56 | 460357 |
| 2025-09-15 | 11.22 | $15.15 | 677938 |
| 2025-09-12 | 10.64 | $15.46 | 444639 |
| 2025-09-11 | 10.73 | $15.60 | 251734 |
| 2025-09-10 | 11.20 | $15.48 | 368600 |
| 2025-09-09 | 11.68 | $15.60 | 222189 |
| 2025-09-08 | 11.98 | $15.66 | 205843 |
| 2025-09-05 | 12.18 | $15.67 | 191100 |
| 2025-09-04 | 12.39 | $15.65 | 220700 |
| 2025-09-03 | 12.62 | $15.59 | 199276 |
| 2025-09-02 | 12.76 | $15.60 | 237126 |
| 2025-08-29 | 12.90 | $15.82 | 251762 |
| 2025-08-28 | 12.67 | $15.66 | 155515 |
| 2025-08-27 | 12.77 | $15.57 | 179180 |
| 2025-08-26 | 13.09 | $15.50 | 193712 |
| 2025-08-25 | 13.67 | $15.40 | 227601 |
| 2025-08-22 | 14.37 | $15.47 | 298700 |
| 2025-08-21 | 15.05 | $15.31 | 239622 |
| 2025-08-20 | 15.51 | $15.33 | 285705 |
| 2025-08-19 | 15.98 | $15.40 | 223800 |
| 2025-08-18 | 16.63 | $15.23 | 285400 |
| 2025-08-15 | 16.75 | $15.05 | 307441 |
| 2025-08-14 | 16.87 | $15.26 | 314406 |
| 2025-08-13 | 17.15 | $15.23 | 213500 |
| 2025-08-12 | 17.39 | $15.16 | 197930 |
| 2025-08-11 | 17.39 | $15.10 | 218800 |
| 2025-08-08 | 17.40 | $15.20 | 328442 |
| 2025-08-07 | 17.50 | $14.94 | 190021 |
| 2025-08-06 | 17.35 | $15.15 | 300277 |
| 2025-08-05 | 17.19 | $14.76 | 343924 |
| 2025-08-04 | 16.11 | $14.68 | 222800 |
| 2025-08-01 | 15.36 | $14.72 | 295700 |
| 2025-07-31 | 14.57 | $15.00 | 399000 |
| 2025-07-30 | 14.16 | $14.92 | 213737 |
| 2025-07-29 | 13.72 | $15.10 | 165500 |
| 2025-07-28 | 13.45 | $15.15 | 244575 |
| 2025-07-25 | 13.52 | $15.28 | 158600 |
| 2025-07-24 | 13.87 | $15.36 | 248600 |
| 2025-07-23 | 14.45 | $15.49 | 255400 |
| 2025-07-22 | 15.07 | $15.26 | 131100 |
| 2025-07-21 | 15.16 | $15.17 | 298800 |
| 2025-07-18 | 15.26 | $15.53 | 230358 |
| 2025-07-17 | 16.01 | $15.75 | 192071 |
| 2025-07-16 | 16.61 | $15.68 | 165800 |
| 2025-07-15 | 17.42 | $15.53 | 225233 |
| 2025-07-14 | 18.08 | $15.57 | 266400 |
| 2025-07-11 | 19.00 | $15.49 | 227500 |
| 2025-07-10 | 19.99 | $15.41 | 278600 |
| 2025-07-09 | 20.88 | $15.27 | 362212 |
| 2025-07-08 | 21.29 | $15.09 | 167700 |
| 2025-07-07 | 21.45 | $15.05 | 516306 |
| 2025-07-03 | 21.61 | $15.25 | 165400 |
| 2025-07-02 | 22.23 | $15.15 | 370823 |
| 2025-07-01 | 22.50 | $14.95 | 312818 |
| 2025-06-30 | 22.61 | $15.04 | 392711 |
| 2025-06-27 | 22.72 | $14.94 | 319536 |
| 2025-06-26 | 22.83 | $14.97 | 877938 |
| 2025-06-25 | 22.59 | $14.82 | 195913 |
| 2025-06-24 | 22.15 | $14.95 | 222100 |
| 2025-06-23 | 21.69 | $14.73 | 315000 |
| 2025-06-20 | 21.02 | $14.92 | 182000 |
| 2025-06-18 | 20.66 | $14.98 | 148622 |
| 2025-06-17 | 20.28 | $14.88 | 311634 |
| 2025-06-16 | 19.68 | $14.79 | 383200 |
| 2025-06-13 | 19.16 | $15.44 | 278750 |
| 2025-06-12 | 19.54 | $15.73 | 214599 |
| 2025-06-11 | 20.22 | $15.76 | 241300 |
| 2025-06-10 | 21.11 | $15.75 | 199033 |
| 2025-06-09 | 22.06 | $15.79 | 248842 |
| 2025-06-06 | 23.07 | $15.64 | 147800 |
| 2025-06-05 | 23.44 | $15.45 | 180933 |
| 2025-06-04 | 23.50 | $15.52 | 165136 |
| 2025-06-03 | 23.85 | $15.62 | 183572 |
| 2025-06-02 | 24.23 | $15.57 | 239500 |
| 2025-05-30 | 24.68 | $15.72 | 172311 |
| 2025-05-29 | 25.25 | $15.64 | 153700 |
| 2025-05-28 | 25.85 | $15.64 | 128800 |
| 2025-05-27 | 26.59 | $15.67 | 186600 |
| 2025-05-23 | 27.27 | $15.36 | 168909 |
| 2025-05-22 | 27.50 | $15.23 | 255043 |
| 2025-05-21 | 27.80 | $15.38 | 398516 |
| 2025-05-20 | 28.33 | $15.92 | 187813 |
| 2025-05-19 | 29.44 | $15.75 | 197381 |
| 2025-05-16 | 30.46 | $15.68 | 185388 |
| 2025-05-15 | 31.25 | $15.51 | 232409 |
| 2025-05-14 | 31.85 | $15.47 | 326900 |
| 2025-05-13 | 32.44 | $15.48 | 255800 |
| 2025-05-12 | 33.06 | $15.36 | 262111 |
| 2025-05-09 | 33.58 | $15.13 | 208600 |
| 2025-05-08 | 33.73 | $15.20 | 311449 |
| 2025-05-07 | 33.72 | $14.74 | 429136 |
| 2025-05-06 | 33.71 | $15.33 | 419865 |
| 2025-05-05 | 34.20 | $15.24 | 461700 |
| 2025-05-02 | 34.47 | $15.42 | 341633 |
| 2025-05-01 | 34.74 | $15.01 | 266800 |
| 2025-04-30 | 34.98 | $15.30 | 425318 |
| 2025-04-29 | 35.16 | $15.46 | 170300 |
| 2025-04-28 | 35.59 | $15.54 | 220500 |
| 2025-04-25 | 36.17 | $15.53 | 149739 |
| 2025-04-24 | 36.60 | $15.44 | 218900 |
| 2025-04-23 | 37.03 | $15.04 | 185622 |
| 2025-04-22 | 37.23 | $14.82 | 268060 |
| 2025-04-21 | 36.57 | $14.45 | 219100 |
| 2025-04-17 | 35.88 | $14.96 | 199745 |
| 2025-04-16 | 35.33 | $14.60 | 241925 |
| 2025-04-15 | 34.40 | $14.68 | 315926 |
| 2025-04-14 | 33.43 | $14.53 | 410400 |
| 2025-04-11 | 32.00 | $14.23 | 442700 |
| 2025-04-10 | 30.10 | $14.25 | 740600 |
| 2025-04-09 | 28.22 | $14.93 | 602626 |
| 2025-04-08 | 26.24 | $13.77 | 658908 |
| 2025-04-07 | 24.31 | $14.25 | 873232 |
| 2025-04-04 | 22.44 | $15.12 | 840723 |
| 2025-04-03 | 20.79 | $16.23 | 290300 |
| 2025-04-02 | 20.20 | $16.45 | 397628 |
| 2025-04-01 | 19.95 | $16.67 | 351710 |
| 2025-03-31 | 19.83 | $16.60 | 601120 |
| 2025-03-28 | 19.46 | $16.71 | 331421 |
| 2025-03-27 | 19.58 | $16.79 | 416629 |
| 2025-03-26 | 19.86 | $16.79 | 337900 |
| 2025-03-25 | 20.21 | $16.90 | 361100 |
| 2025-03-24 | 20.72 | $16.92 | 226100 |
| 2025-03-21 | 21.08 | $16.80 | 224012 |
| 2025-03-20 | 21.24 | $16.79 | 319131 |
| 2025-03-19 | 21.41 | $16.70 | 292900 |
| 2025-03-18 | 21.54 | $16.68 | 420400 |
| 2025-03-17 | 21.51 | $16.53 | 396709 |
| 2025-03-14 | 21.33 | $16.67 | 612058 |
| 2025-03-13 | 21.36 | $16.48 | 449449 |
| 2025-03-12 | 20.91 | $16.61 | 506003 |
| 2025-03-11 | 20.44 | $16.71 | 943300 |
| 2025-03-10 | 19.94 | $17.25 | 299549 |
| 2025-03-07 | 20.29 | $17.56 | 258800 |
| 2025-03-06 | 20.88 | $17.30 | 359229 |
| 2025-03-05 | 21.35 | $17.66 | 610315 |
| 2025-03-04 | 21.96 | $17.96 | 981725 |
| 2025-03-03 | 22.79 | $18.60 | 586743 |
| 2025-02-28 | 22.16 | $19.07 | 347500 |
| 2025-02-27 | 21.55 | $18.47 | 320011 |
| 2025-02-26 | 21.72 | $18.63 | 223600 |
| 2025-02-25 | 21.15 | $18.68 | 249800 |
| 2025-02-24 | 20.95 | $18.55 | 175600 |
| 2025-02-21 | 20.77 | $18.63 | 188721 |
| 2025-02-20 | 20.12 | $18.61 | 174930 |
| 2025-02-19 | 19.63 | $18.54 | 156500 |
| 2025-02-18 | 19.14 | $18.54 | 237562 |
| 2025-02-14 | 18.79 | $18.34 | 179540 |
| 2025-02-13 | 18.77 | $18.21 | 146028 |
| 2025-02-12 | 18.88 | $18.05 | 141968 |
| 2025-02-11 | 19.40 | $17.97 | 160900 |
| 2025-02-10 | 20.11 | $17.89 | 149801 |
| 2025-02-07 | 20.48 | $17.94 | 191838 |
| 2025-02-06 | 20.68 | $18.04 | 252937 |
| 2025-02-05 | 20.69 | $18.05 | 314719 |
| 2025-02-04 | 20.85 | $18.16 | 197612 |
| 2025-02-03 | 20.18 | $18.16 | 101424 |
| 2025-01-31 | 19.48 | $18.17 | 315800 |
| 2025-01-30 | 18.48 | $18.17 | 348230 |
| 2025-01-29 | 17.62 | $17.86 | 169700 |
| 2025-01-28 | 16.96 | $18.04 | 244500 |
| 2025-01-27 | 15.84 | $17.92 | 191726 |
| 2025-01-24 | 14.98 | $17.80 | 141433 |
| 2025-01-23 | 14.39 | $17.74 | 332300 |
| 2025-01-22 | 13.76 | $17.76 | 138801 |
| 2025-01-21 | 13.10 | $17.71 | 278147 |
| 2025-01-17 | 12.40 | $17.39 | 134900 |
| 2025-01-16 | 12.41 | $17.42 | 199800 |
| 2025-01-15 | 12.52 | $17.30 | 134200 |
| 2025-01-14 | 12.64 | $17.28 | 145000 |
| 2025-01-13 | 13.28 | $17.11 | 267304 |
| 2025-01-10 | 13.53 | $16.92 | 177121 |
| 2025-01-08 | 13.99 | $17.13 | 147425 |
| 2025-01-07 | 14.71 | $17.09 | 224313 |
| 2025-01-06 | 15.22 | $17.27 | 251012 |
| 2025-01-03 | 15.55 | $17.55 | 176036 |
| 2025-01-02 | 14.89 | $17.57 | 203300 |
| 2024-12-31 | 14.45 | $17.52 | 209100 |
| 2024-12-30 | 14.04 | $17.85 | 354642 |
| 2024-12-27 | 12.65 | $17.70 | 154420 |
| 2024-12-26 | 11.55 | $17.71 | 220700 |
| 2024-12-24 | 10.39 | $17.60 | 129000 |
| 2024-12-23 | 9.58 | $17.31 | 122148 |
| 2024-12-20 | 9.40 | $17.23 | 230009 |
| 2024-12-19 | 9.21 | $16.95 | 210931 |
| 2024-12-18 | 9.65 | $16.89 | 192700 |
| 2024-12-17 | 10.11 | $17.07 | 177784 |
| 2024-12-16 | 10.08 | $17.15 | 201600 |
| 2024-12-13 | 9.61 | $17.24 | 161200 |
| 2024-12-12 | 9.11 | $17.29 | 368900 |
| 2024-12-11 | 8.58 | $17.15 | 186447 |
| 2024-12-10 | 8.27 | $17.20 | 144944 |
| 2024-12-09 | 7.94 | $17.20 | 219328 |
| 2024-12-06 | 7.60 | $16.92 | 203200 |
| 2024-12-05 | 7.94 | $16.91 | 236900 |
| 2024-12-04 | 8.28 | $17.06 | 121100 |
| 2024-12-03 | 8.37 | $17.10 | 153800 |
| 2024-12-02 | 8.27 | $17.01 | 143024 |
| 2024-11-29 | 8.45 | $17.12 | 140600 |
| 2024-11-27 | 8.08 | $16.93 | 177000 |
| 2024-11-26 | 7.81 | $16.95 | 187916 |
| 2024-11-25 | 8.01 | $16.81 | 281200 |
| 2024-11-22 | 8.29 | $16.74 | 160412 |
| 2024-11-21 | 8.16 | $16.64 | 152800 |
| 2024-11-20 | 7.99 | $16.61 | 178200 |
| 2024-11-19 | 7.81 | $16.81 | 272737 |
| 2024-11-18 | 8.12 | $16.83 | 239514 |
| 2024-11-15 | 8.44 | $16.92 | 170845 |
| 2024-11-14 | 8.80 | $16.88 | 95700 |
| 2024-11-13 | 9.09 | $16.93 | 161617 |
| 2024-11-12 | 9.48 | $16.76 | 161607 |
| 2024-11-11 | 9.89 | $16.96 | 257997 |
| 2024-11-08 | 9.90 | $17.04 | 230537 |
| 2024-11-07 | 9.95 | $16.89 | 489700 |
| 2024-11-06 | 10.00 | $16.84 | 183031 |
| 2024-11-05 | 10.34 | $16.44 | 116200 |
| 2024-11-04 | 9.56 | $16.40 | 208720 |
| 2024-11-01 | 8.74 | $16.64 | 257600 |
| 2024-10-31 | 8.81 | $16.65 | 243400 |
| 2024-10-30 | 8.89 | $16.86 | 189500 |
| 2024-10-29 | 9.35 | $16.61 | 75235 |
| 2024-10-28 | 9.38 | $16.78 | 99200 |
| 2024-10-25 | 9.81 | $16.74 | 74744 |
| 2024-10-24 | 10.26 | $16.86 | 150000 |
| 2024-10-23 | 10.71 | $16.77 | 94646 |
| 2024-10-22 | 11.04 | $16.85 | 116401 |
| 2024-10-21 | 11.43 | $16.93 | 189118 |
| 2024-10-18 | 11.84 | $16.68 | 149700 |
| 2024-10-17 | 12.24 | $16.79 | 123109 |
| 2024-10-16 | 12.88 | $16.82 | 134300 |
| 2024-10-15 | 13.52 | $16.59 | 117200 |
| 2024-10-14 | 13.68 | $16.60 | 107135 |
| 2024-10-11 | 13.58 | $16.63 | 131405 |
| 2024-10-10 | 13.54 | $16.57 | 106859 |
| 2024-10-09 | 13.50 | $16.57 | 123926 |
| 2024-10-08 | 13.57 | $16.66 | 188750 |
| 2024-10-07 | 13.75 | $16.66 | 104200 |
| 2024-10-04 | 14.01 | $16.81 | 128596 |
| 2024-10-03 | 14.23 | $16.59 | 98900 |
| 2024-10-02 | 13.92 | $16.49 | 132200 |
| 2024-10-01 | 13.51 | $16.41 | 191300 |
| 2024-09-30 | 13.08 | $16.60 | 274200 |
| 2024-09-27 | 12.94 | $17.16 | 188000 |
| 2024-09-26 | 12.99 | $17.10 | 197700 |
| 2024-09-25 | 13.03 | $17.12 | 176400 |
| 2024-09-24 | 13.02 | $17.15 | 137216 |
| 2024-09-23 | 13.15 | $17.09 | 131400 |
| 2024-09-20 | 13.31 | $16.99 | 317713 |
| 2024-09-19 | 13.55 | $17.09 | 184327 |
| 2024-09-18 | 13.69 | $16.95 | 167858 |
| 2024-09-17 | 13.84 | $16.88 | 147700 |
| 2024-09-16 | 14.06 | $17.06 | 126295 |
| 2024-09-13 | 14.46 | $17.00 | 78324 |
| 2024-09-12 | 14.89 | $16.83 | 138746 |
| 2024-09-11 | 15.60 | $16.62 | 262439 |
| 2024-09-10 | 16.13 | $16.68 | 116702 |
| 2024-09-09 | 16.79 | $16.79 | 128300 |
| 2024-09-06 | 17.13 | $16.82 | 272140 |
| 2024-09-05 | 17.48 | $17.22 | 157505 |
| 2024-09-04 | 17.10 | $17.07 | 154200 |
| 2024-09-03 | 16.76 | $17.17 | 196011 |
| 2024-08-30 | 16.27 | $17.11 | 212517 |
| 2024-08-29 | 15.92 | $16.96 | 165411 |
| 2024-08-28 | 15.82 | $16.72 | 129364 |
| 2024-08-27 | 16.05 | $16.76 | 230536 |
| 2024-08-26 | 16.30 | $16.67 | 186235 |
| 2024-08-23 | 16.73 | $16.65 | 251400 |
| 2024-08-22 | 17.35 | $16.39 | 189983 |
| 2024-08-21 | 17.95 | $16.33 | 195120 |
| 2024-08-20 | 18.48 | $16.32 | 128500 |
| 2024-08-19 | 19.12 | $16.31 | 265127 |
| 2024-08-16 | 19.80 | $16.41 | 176203 |
| 2024-08-15 | 20.48 | $16.16 | 166500 |
| 2024-08-14 | 20.65 | $15.87 | 170800 |
| 2024-08-13 | 20.00 | $15.72 | 238600 |
| 2024-08-12 | 19.19 | $15.61 | 142900 |
| 2024-08-09 | 17.73 | $15.41 | 211700 |
| 2024-08-08 | 16.20 | $15.53 | 227908 |
| 2024-08-07 | 14.51 | $15.41 | 366106 |
| 2024-08-06 | 12.72 | $15.80 | 250500 |
| 2024-08-05 | 11.30 | $15.63 | 540643 |
| 2024-08-02 | 9.81 | $16.29 | 277119 |
| 2024-08-01 | 9.90 | $16.75 | 155108 |
| 2024-07-31 | 9.70 | $16.76 | 240722 |
| 2024-07-30 | 9.14 | $16.96 | 254401 |
| 2024-07-29 | 8.72 | $16.76 | 341300 |
| 2024-07-26 | 8.26 | $16.79 | 244800 |
| 2024-07-25 | 8.37 | $16.52 | 156416 |
| 2024-07-24 | 8.35 | $16.58 | 192509 |
| 2024-07-23 | 8.26 | $16.51 | 171300 |
| 2024-07-22 | 8.38 | $16.66 | 134400 |
| 2024-07-19 | 8.74 | $16.53 | 149725 |
| 2024-07-18 | 9.12 | $16.59 | 248300 |
| 2024-07-17 | 9.39 | $16.66 | 155700 |
| 2024-07-16 | 9.54 | $16.62 | 156817 |
| 2024-07-15 | 9.83 | $16.59 | 148800 |
| 2024-07-12 | 10.13 | $16.60 | 204600 |
| 2024-07-11 | 10.22 | $16.58 | 148900 |
| 2024-07-10 | 10.66 | $16.52 | 97500 |
| 2024-07-09 | 11.11 | $16.43 | 160600 |
| 2024-07-08 | 11.60 | $16.61 | 163300 |
| 2024-07-05 | 12.04 | $16.54 | 148900 |
| 2024-07-03 | 12.50 | $16.61 | 123435 |
| 2024-07-02 | 13.06 | $16.52 | 227900 |
| 2024-07-01 | 13.55 | $16.32 | 242886 |
| 2024-06-28 | 13.65 | $16.31 | 268607 |
| 2024-06-27 | 13.76 | $16.70 | 232500 |
| 2024-06-26 | 13.85 | $16.60 | 197116 |
| 2024-06-25 | 13.99 | $16.68 | 269400 |
| 2024-06-24 | 14.14 | $16.51 | 190423 |
| 2024-06-21 | 14.79 | $16.36 | 283500 |
| 2024-06-20 | 15.04 | $16.39 | 248400 |
| 2024-06-18 | 15.31 | $16.36 | 279200 |
| 2024-06-17 | 15.69 | $16.44 | 139900 |
| 2024-06-14 | 15.90 | $16.34 | 222300 |
| 2024-06-13 | 16.13 | $16.36 | 256200 |
| 2024-06-12 | 16.61 | $16.58 | 138556 |
| 2024-06-11 | 17.30 | $16.61 | 172149 |
| 2024-06-10 | 17.90 | $16.67 | 190514 |
| 2024-06-07 | 18.53 | $16.64 | 432300 |
| 2024-06-06 | 19.02 | $16.75 | 122720 |
| 2024-06-05 | 19.05 | $16.81 | 206042 |
| 2024-06-04 | 19.22 | $16.82 | 155611 |
| 2024-06-03 | 19.15 | $16.87 | 251700 |
| 2024-05-31 | 19.02 | $16.79 | 259335 |
| 2024-05-30 | 19.10 | $16.56 | 179500 |
| 2024-05-29 | 19.70 | $16.50 | 365043 |
| 2024-05-28 | 20.33 | $16.08 | 263508 |
| 2024-05-24 | 20.50 | $16.17 | 219700 |
| 2024-05-23 | 20.78 | $16.03 | 411600 |
| 2024-05-22 | 20.64 | $15.91 | 692000 |
| 2024-05-21 | 20.50 | $16.24 | 374034 |
| 2024-05-20 | 21.15 | $16.40 | 239027 |
| 2024-05-17 | 22.17 | $16.43 | 233530 |
| 2024-05-16 | 23.26 | $16.31 | 280936 |
| 2024-05-15 | 24.40 | $16.50 | 420810 |
| 2024-05-14 | 25.37 | $16.58 | 283600 |
| 2024-05-13 | 26.13 | $16.46 | 254200 |
| 2024-05-10 | 26.93 | $16.68 | 186633 |
| 2024-05-09 | 27.07 | $16.62 | 372612 |
| 2024-05-08 | 27.34 | $16.55 | 323200 |
| 2024-05-07 | 27.71 | $16.55 | 480639 |
| 2024-05-06 | 28.10 | $16.80 | 337512 |
| 2024-05-03 | 27.17 | $16.61 | 271500 |
| 2024-05-02 | 26.18 | $16.71 | 434647 |
| 2024-05-01 | 24.78 | $16.86 | 311100 |
| 2024-04-30 | 23.34 | $16.63 | 361549 |
| 2024-04-29 | 22.25 | $16.53 | 272936 |
| 2024-04-26 | 21.10 | $16.47 | 451200 |
| 2024-04-25 | 19.99 | $16.34 | 930700 |
| 2024-04-24 | 19.15 | $16.32 | 222232 |
| 2024-04-23 | 17.72 | $16.23 | 374610 |
| 2024-04-22 | 16.32 | $16.05 | 336455 |
| 2024-04-19 | 15.21 | $15.76 | 232141 |
| 2024-04-18 | 14.84 | $15.67 | 188400 |
| 2024-04-17 | 14.57 | $15.65 | 208403 |
| 2024-04-16 | 14.44 | $15.62 | 320900 |
| 2024-04-15 | 14.44 | $15.58 | 283950 |
| 2024-04-12 | 14.03 | $15.71 | 493210 |
| 2024-04-11 | 13.88 | $15.76 | 192411 |
| 2024-04-10 | 13.75 | $15.74 | 289400 |
| 2024-04-09 | 13.71 | $15.67 | 175945 |
| 2024-04-08 | 13.68 | $15.66 | 280146 |
| 2024-04-05 | 13.63 | $15.72 | 205218 |
| 2024-04-04 | 13.67 | $15.55 | 273200 |
| 2024-04-03 | 13.68 | $15.73 | 233094 |
| 2024-04-02 | 13.93 | $15.58 | 213827 |
| 2024-04-01 | 14.52 | $15.54 | 355113 |
| 2024-03-28 | 15.13 | $15.68 | 319900 |
| 2024-03-27 | 15.22 | $15.68 | 344500 |
| 2024-03-26 | 15.72 | $16.01 | 540592 |
| 2024-03-25 | 15.04 | $15.85 | 429500 |
| 2024-03-22 | 14.63 | $15.85 | 279700 |
| 2024-03-21 | 14.58 | $15.88 | 318200 |
| 2024-03-20 | 14.52 | $15.78 | 178209 |
| 2024-03-19 | 14.78 | $15.75 | 194908 |
| 2024-03-18 | 15.06 | $15.76 | 344200 |
| 2024-03-15 | 15.42 | $15.77 | 392042 |
| 2024-03-14 | 15.80 | $15.69 | 426770 |
| 2024-03-13 | 16.19 | $15.92 | 254645 |
| 2024-03-12 | 15.78 | $15.91 | 320200 |
| 2024-03-11 | 15.36 | $15.82 | 347686 |
| 2024-03-08 | 15.11 | $15.78 | 334939 |
| 2024-03-07 | 15.02 | $15.58 | 297300 |
| 2024-03-06 | 15.01 | $15.68 | 566733 |
| 2024-03-05 | 14.99 | $15.71 | 267300 |
| 2024-03-04 | 14.59 | $15.74 | 426910 |
| 2024-03-01 | 14.13 | $15.70 | 169024 |
| 2024-02-29 | 13.78 | $15.71 | 281800 |
| 2024-02-28 | 13.42 | $15.55 | 251323 |
| 2024-02-27 | 13.48 | $15.55 | 238200 |
| 2024-02-26 | 13.13 | $15.49 | 228814 |
| 2024-02-23 | 12.84 | $15.48 | 350032 |
| 2024-02-22 | 12.31 | $15.56 | 215700 |
| 2024-02-21 | 12.11 | $15.30 | 166948 |
| 2024-02-20 | 12.38 | $15.22 | 159146 |
| 2024-02-16 | 12.80 | $15.34 | 159900 |
| 2024-02-15 | 13.25 | $15.34 | 185123 |
| 2024-02-14 | 13.83 | $15.03 | 149000 |
| 2024-02-13 | 13.98 | $14.93 | 251914 |
| 2024-02-12 | 13.95 | $15.17 | 151438 |
| 2024-02-09 | 14.09 | $14.97 | 152543 |
| 2024-02-08 | 13.49 | $14.93 | 189700 |
| 2024-02-07 | 12.85 | $14.93 | 205322 |
| 2024-02-06 | 12.18 | $14.94 | 144431 |
| 2024-02-05 | 11.66 | $15.03 | 232536 |
| 2024-02-02 | 11.12 | $15.04 | 210914 |
| 2024-02-01 | 10.97 | $15.21 | 335831 |
| 2024-01-31 | 10.75 | $15.19 | 433900 |
| 2024-01-30 | 10.92 | $15.69 | 231316 |
| 2024-01-29 | 10.88 | $15.55 | 206800 |
| 2024-01-26 | 11.18 | $15.52 | 173300 |
| 2024-01-25 | 11.58 | $15.51 | 249500 |
| 2024-01-24 | 12.15 | $15.31 | 190000 |
| 2024-01-23 | 12.72 | $15.33 | 129443 |
| 2024-01-22 | 13.14 | $15.32 | 132914 |
| 2024-01-19 | 13.37 | $15.24 | 94700 |
| 2024-01-18 | 13.41 | $15.22 | 218501 |
| 2024-01-17 | 13.29 | $15.07 | 132630 |
| 2024-01-16 | 12.76 | $15.10 | 184438 |
| 2024-01-12 | 12.42 | $15.31 | 204719 |
| 2024-01-11 | 12.52 | $15.37 | 182300 |
| 2024-01-10 | 12.63 | $15.52 | 154822 |
| 2024-01-09 | 13.24 | $15.49 | 235500 |
| 2024-01-08 | 13.88 | $15.55 | 337500 |
| 2024-01-05 | 14.47 | $15.43 | 257300 |
| 2024-01-04 | 14.69 | $15.26 | 221301 |
| 2024-01-03 | 14.67 | $15.01 | 293125 |
| 2024-01-02 | 13.81 | $15.13 | 323140 |
| 2023-12-29 | 13.19 | $15.07 | 366100 |
| 2023-12-28 | 12.62 | $15.26 | 261601 |
| 2023-12-27 | 12.41 | $15.59 | 304800 |
| 2023-12-26 | 13.05 | $15.55 | 308639 |
| 2023-12-22 | 13.71 | $15.41 | 243300 |
| 2023-12-21 | 14.25 | $15.48 | 283034 |
| 2023-12-20 | 14.81 | $15.55 | 253500 |
| 2023-12-19 | 15.26 | $15.73 | 442600 |
| 2023-12-18 | 15.74 | $15.57 | 389602 |
| 2023-12-15 | 16.44 | $15.44 | 1.2M |
| 2023-12-14 | 16.95 | $15.27 | 556262 |
| 2023-12-13 | 17.49 | $15.46 | 331140 |
| 2023-12-12 | 17.86 | $15.31 | 425700 |
| 2023-12-11 | 17.91 | $15.26 | 324500 |
| 2023-12-08 | 18.17 | $15.48 | 156800 |
| 2023-12-07 | 18.73 | $15.34 | 194900 |
| 2023-12-06 | 18.92 | $15.04 | 140500 |
| 2023-12-05 | 18.79 | $15.21 | 119200 |
| 2023-12-04 | 18.99 | $15.22 | 160100 |
| 2023-12-01 | 19.22 | $15.25 | 186605 |
| 2023-11-30 | 19.30 | $15.14 | 215900 |
| 2023-11-29 | 19.20 | $15.00 | 184226 |
| 2023-11-28 | 18.96 | $15.02 | 126600 |
| 2023-11-27 | 18.78 | $15.15 | 168906 |
| 2023-11-24 | 18.70 | $15.20 | 94000 |
| 2023-11-22 | 18.69 | $15.10 | 137700 |
| 2023-11-21 | 18.43 | $15.14 | 150627 |
| 2023-11-20 | 18.16 | $15.12 | 194606 |
| 2023-11-17 | 17.91 | $15.10 | 205009 |
| 2023-11-16 | 17.65 | $15.06 | 135000 |
| 2023-11-15 | 17.45 | $15.23 | 176000 |
| 2023-11-14 | 17.50 | $15.25 | 151101 |
| 2023-11-13 | 17.64 | $15.14 | 132213 |
| 2023-11-10 | 17.74 | $15.31 | 195700 |
| 2023-11-09 | 18.03 | $15.22 | 180316 |
| 2023-11-08 | 18.34 | $15.25 | 204300 |
| 2023-11-07 | 18.58 | $15.31 | 455900 |
| 2023-11-06 | 18.83 | $15.72 | 182330 |
| 2023-11-03 | 19.17 | $15.67 | 145600 |
| 2023-11-02 | 19.33 | $15.51 | 386009 |
| 2023-11-01 | 19.83 | $15.44 | 301422 |
| 2023-10-31 | 20.35 | $15.14 | 254004 |
| 2023-10-30 | 21.16 | $15.09 | 226108 |
| 2023-10-27 | 21.83 | $14.69 | 191832 |
| 2023-10-26 | 21.79 | $14.74 | 109225 |
| 2023-10-25 | 21.76 | $14.68 | 122503 |
| 2023-10-24 | 21.74 | $14.85 | 230900 |
| 2023-10-23 | 21.98 | $14.79 | 197637 |
| 2023-10-20 | 22.01 | $15.06 | 136082 |
| 2023-10-19 | 22.40 | $15.25 | 180515 |
| 2023-10-18 | 23.39 | $15.35 | 284934 |
| 2023-10-17 | 24.39 | $15.39 | 215000 |
| 2023-10-16 | 25.57 | $15.61 | 204000 |
| 2023-10-13 | 26.81 | $15.20 | 107419 |
| 2023-10-12 | 27.57 | $15.23 | 192233 |
| 2023-10-11 | 28.28 | $15.19 | 143033 |
| 2023-10-10 | 29.15 | $15.09 | 154707 |
| 2023-10-09 | 30.07 | $15.05 | 201723 |
| 2023-10-06 | 30.80 | $14.94 | 115003 |
| 2023-10-05 | 31.33 | $14.84 | 119000 |
| 2023-10-04 | 31.65 | $14.91 | 230000 |
| 2023-10-03 | 31.98 | $14.93 | 351349 |
| 2023-10-02 | 32.33 | $15.04 | 440166 |
| 2023-09-29 | 33.16 | $15.31 | 430000 |
| 2023-09-28 | 34.50 | $15.59 | 336929 |
| 2023-09-27 | 36.06 | $15.75 | 524600 |
| 2023-09-26 | 37.37 | $16.10 | 482435 |
| 2023-09-25 | 38.44 | $15.94 | 410800 |
| 2023-09-22 | 39.48 | $16.27 | 268143 |
| 2023-09-21 | 39.90 | $16.09 | 382904 |
| 2023-09-20 | 40.37 | $16.40 | 523837 |
| 2023-09-19 | 39.81 | $16.71 | 558124 |
| 2023-09-18 | 39.29 | $16.36 | 333715 |
| 2023-09-15 | 39.09 | $16.13 | 340808 |
| 2023-09-14 | 39.28 | $16.06 | 262700 |
| 2023-09-13 | 39.58 | $15.94 | 243100 |
| 2023-09-12 | 40.13 | $15.80 | 210335 |
| 2023-09-11 | 40.70 | $16.02 | 361500 |
| 2023-09-08 | 40.67 | $15.95 | 193039 |
| 2023-09-07 | 40.88 | $15.83 | 233455 |
| 2023-09-06 | 41.22 | $15.65 | 193700 |
| 2023-09-05 | 41.83 | $15.71 | 241342 |
| 2023-09-01 | 42.19 | $15.91 | 192242 |
| 2023-08-31 | 42.08 | $15.75 | 210300 |
| 2023-08-30 | 41.99 | $15.84 | 176100 |
| 2023-08-29 | 41.91 | $15.75 | 144430 |
| 2023-08-28 | 41.99 | $15.59 | 195500 |
| 2023-08-25 | 42.10 | $15.54 | 302800 |
| 2023-08-24 | 42.43 | $15.38 | 145215 |
| 2023-08-23 | 42.55 | $15.39 | 192423 |
| 2023-08-22 | 42.81 | $15.21 | 349602 |
| 2023-08-21 | 43.08 | $15.61 | 236115 |
| 2023-08-18 | 42.54 | $15.40 | 270809 |
| 2023-08-17 | 42.12 | $15.13 | 141213 |
| 2023-08-16 | 42.00 | $15.17 | 219241 |
| 2023-08-15 | 41.88 | $15.10 | 175419 |
| 2023-08-14 | 41.79 | $15.44 | 194800 |
| 2023-08-11 | 41.13 | $15.31 | 174300 |
| 2023-08-10 | 40.37 | $15.39 | 401414 |
| 2023-08-09 | 39.58 | $15.29 | 379918 |
| 2023-08-08 | 39.00 | $14.98 | 147100 |
| 2023-08-07 | 39.19 | $14.91 | 127428 |
| 2023-08-04 | 38.98 | $14.79 | 211307 |
| 2023-08-03 | 38.82 | $14.69 | 173700 |
| 2023-08-02 | 38.40 | $14.90 | 231100 |
| 2023-08-01 | 37.65 | $14.90 | 165741 |
| 2023-07-31 | 36.86 | $14.72 | 253200 |
| 2023-07-28 | 36.02 | $14.69 | 113501 |
| 2023-07-27 | 35.45 | $14.49 | 156003 |
| 2023-07-26 | 34.85 | $14.61 | 146035 |
| 2023-07-25 | 34.38 | $14.26 | 204712 |
| 2023-07-24 | 34.10 | $14.39 | 164718 |
| 2023-07-21 | 33.65 | $14.22 | 171600 |
| 2023-07-20 | 33.49 | $14.17 | 115439 |
| 2023-07-19 | 33.27 | $14.39 | 164902 |
| 2023-07-18 | 32.24 | $14.37 | 192700 |
| 2023-07-17 | 31.30 | $14.12 | 124900 |
| 2023-07-14 | 30.63 | $14.05 | 142500 |
| 2023-07-13 | 29.99 | $13.99 | 146800 |
| 2023-07-12 | 29.43 | $14.01 | 200100 |
| 2023-07-11 | 28.83 | $13.97 | 121143 |
| 2023-07-10 | 28.35 | $13.80 | 113335 |
| 2023-07-07 | 28.06 | $13.73 | 117300 |
| 2023-07-06 | 27.84 | $13.56 | 117906 |
| 2023-07-05 | 27.95 | $13.60 | 146627 |
| 2023-07-03 | 27.94 | $13.50 | 83400 |
| 2023-06-30 | 28.06 | $13.51 | 142800 |
| 2023-06-29 | 28.02 | $13.43 | 147400 |
| 2023-06-28 | 28.29 | $13.73 | 209649 |
| 2023-06-27 | 27.56 | $13.62 | 178719 |
| 2023-06-26 | 26.99 | $13.45 | 143600 |
| 2023-06-23 | 26.63 | $13.30 | 219500 |
| 2023-06-22 | 26.26 | $13.53 | 203018 |
| 2023-06-21 | 25.70 | $13.47 | 186351 |
| 2023-06-20 | 25.17 | $13.40 | 211607 |
| 2023-06-16 | 24.46 | $13.37 | 559200 |
| 2023-06-15 | 23.71 | $13.58 | 271300 |
| 2023-06-14 | 22.93 | $13.38 | 208438 |
| 2023-06-13 | 22.19 | $13.42 | 147900 |
| 2023-06-12 | 21.13 | $13.39 | 265300 |
| 2023-06-09 | 20.02 | $13.07 | 102647 |
| 2023-06-08 | 19.33 | $13.13 | 232343 |
| 2023-06-07 | 18.53 | $13.18 | 180103 |
| 2023-06-06 | 17.69 | $12.90 | 158523 |
| 2023-06-05 | 17.32 | $12.69 | 86683 |
| 2023-06-02 | 17.22 | $12.60 | 128411 |
| 2023-06-01 | 17.25 | $12.53 | 123712 |
| 2023-05-31 | 17.50 | $12.29 | 92417 |
| 2023-05-30 | 18.07 | $12.39 | 88543 |
| 2023-05-26 | 18.27 | $12.39 | 151009 |
| 2023-05-25 | 18.56 | $12.20 | 205748 |
| 2023-05-24 | 19.12 | $12.23 | 292638 |
| 2023-05-23 | 19.55 | $12.57 | 144624 |
| 2023-05-22 | 19.42 | $12.46 | 106245 |
| 2023-05-19 | 19.40 | $12.54 | 172330 |
| 2023-05-18 | 19.39 | $12.39 | 183225 |
| 2023-05-17 | 19.56 | $12.39 | 117048 |
| 2023-05-16 | 19.89 | $12.20 | 68801 |
| 2023-05-15 | 20.44 | $12.23 | 164735 |
| 2023-05-12 | 20.96 | $12.27 | 214000 |
| 2023-05-11 | 21.50 | $12.19 | 219012 |
| 2023-05-10 | 22.08 | $11.97 | 508728 |
| 2023-05-09 | 23.22 | $11.34 | 256437 |
| 2023-05-08 | 23.51 | $11.46 | 154639 |
| 2023-05-05 | 23.64 | $11.36 | 99906 |
| 2023-05-04 | 23.53 | $11.14 | 180800 |
| 2023-05-03 | 23.01 | $11.36 | 177333 |
| 2023-05-02 | 22.84 | $11.34 | 200741 |
| 2023-05-01 | 22.66 | $11.77 | 332200 |
| 2023-04-28 | 22.98 | $11.71 | 236434 |
| 2023-04-27 | 23.03 | $11.44 | 375800 |
| 2023-04-26 | 22.33 | $11.43 | 268313 |
| 2023-04-25 | 21.97 | $11.53 | 190207 |
| 2023-04-24 | 21.71 | $11.76 | 133300 |
| 2023-04-21 | 21.76 | $11.69 | 120047 |
| 2023-04-20 | 21.42 | $11.72 | 116200 |
| 2023-04-19 | 21.14 | $11.87 | 117200 |
| 2023-04-18 | 20.84 | $11.71 | 187785 |
| 2023-04-17 | 20.62 | $12.08 | 190505 |
| 2023-04-14 | 20.86 | $12.06 | 116500 |
| 2023-04-13 | 21.25 | $12.07 | 175940 |
| 2023-04-12 | 21.51 | $11.86 | 164700 |
| 2023-04-11 | 21.32 | $11.70 | 253500 |
| 2023-04-10 | 20.77 | $11.63 | 134544 |
| 2023-04-06 | 20.16 | $11.75 | 76900 |
| 2023-04-05 | 19.80 | $11.70 | 115500 |
| 2023-04-04 | 19.41 | $11.84 | 138800 |
| 2023-04-03 | 19.22 | $11.92 | 153500 |
| 2023-03-31 | 19.12 | $11.92 | 151070 |
| 2023-03-30 | 18.87 | $11.82 | 189500 |
| 2023-03-29 | 18.61 | $12.16 | 186400 |
| 2023-03-28 | 18.68 | $12.07 | 192818 |
| 2023-03-27 | 18.76 | $12.19 | 148100 |
| 2023-03-24 | 19.06 | $12.07 | 121704 |
| 2023-03-23 | 18.95 | $11.90 | 126100 |
| 2023-03-22 | 18.94 | $11.94 | 153300 |
| 2023-03-21 | 19.07 | $12.13 | 143613 |
| 2023-03-20 | 19.05 | $11.82 | 232000 |
| 2023-03-17 | 18.90 | $12.01 | 536725 |
| 2023-03-16 | 18.86 | $12.15 | 232800 |
| 2023-03-15 | 18.81 | $12.08 | 284231 |
| 2023-03-14 | 18.46 | $12.14 | 213702 |
| 2023-03-13 | 18.42 | $12.03 | 251423 |
| 2023-03-10 | 18.01 | $12.19 | 339932 |
| 2023-03-09 | 17.99 | $12.69 | 131713 |
| 2023-03-08 | 18.87 | $13.18 | 120527 |
| 2023-03-07 | 18.96 | $13.19 | 187737 |
| 2023-03-06 | 19.05 | $13.41 | 196700 |
| 2023-03-03 | 18.29 | $13.58 | 170905 |
| 2023-03-02 | 17.48 | $13.23 | 224219 |
| 2023-03-01 | 17.17 | $13.13 | 237242 |
| 2023-02-28 | 16.56 | $12.96 | 116200 |
| 2023-02-27 | 16.61 | $13.03 | 112471 |
| 2023-02-24 | 16.35 | $13.05 | 112400 |
| 2023-02-23 | 16.22 | $13.14 | 196900 |
| 2023-02-22 | 16.09 | $12.75 | 100800 |
| 2023-02-21 | 16.67 | $12.86 | 101903 |
| 2023-02-17 | 17.11 | $13.07 | 126937 |
| 2023-02-16 | 17.32 | $12.96 | 136000 |
| 2023-02-15 | 17.67 | $12.98 | 66345 |
| 2023-02-14 | 18.20 | $12.97 | 163900 |
| 2023-02-13 | 18.63 | $13.02 | 104414 |
| 2023-02-10 | 18.95 | $12.99 | 109100 |
| 2023-02-09 | 19.78 | $12.87 | 124100 |
| 2023-02-08 | 20.41 | $13.02 | 96411 |
| 2023-02-07 | 20.69 | $13.22 | 172000 |
| 2023-02-06 | 20.70 | $13.22 | 118200 |
| 2023-02-03 | 20.50 | $13.34 | 161000 |
| 2023-02-02 | 20.12 | $13.34 | 126445 |
| 2023-02-01 | 19.35 | $13.45 | 115600 |
| 2023-01-31 | 18.59 | $13.36 | 84000 |
| 2023-01-30 | 17.84 | $13.35 | 311939 |
| 2023-01-27 | 17.06 | $13.54 | 274400 |
| 2023-01-26 | 16.31 | $13.21 | 210200 |
| 2023-01-25 | 16.23 | $13.05 | 119900 |
| 2023-01-24 | 16.22 | $12.94 | 105800 |
| 2023-01-23 | 16.43 | $13.05 | 143952 |
| 2023-01-20 | 16.63 | $13.05 | 94645 |
| 2023-01-19 | 16.72 | $13.01 | 126500 |
| 2023-01-18 | 16.80 | $13.23 | 164200 |
| 2023-01-17 | 16.44 | $13.40 | 174013 |
| 2023-01-13 | 15.94 | $13.30 | 167528 |
| 2023-01-12 | 15.66 | $13.22 | 168441 |
| 2023-01-11 | 15.47 | $12.92 | 158348 |
| 2023-01-10 | 15.71 | $12.69 | 158617 |
| 2023-01-09 | 16.41 | $12.57 | 141804 |
| 2023-01-06 | 17.10 | $12.37 | 153822 |
| 2023-01-05 | 17.52 | $12.21 | 125054 |
| 2023-01-04 | 17.83 | $12.43 | 246736 |
| 2023-01-03 | 18.15 | $12.09 | 175700 |
| 2022-12-30 | 17.86 | $11.90 | 669202 |
| 2022-12-29 | 17.08 | $12.00 | 290524 |
| 2022-12-28 | 16.41 | $12.26 | 285500 |
| 2022-12-27 | 16.10 | $12.38 | 235800 |
| 2022-12-23 | 15.99 | $12.54 | 318741 |
| 2022-12-22 | 15.95 | $12.43 | 177200 |
| 2022-12-21 | 15.64 | $12.50 | 186500 |
| 2022-12-20 | 15.71 | $12.58 | 300100 |
| 2022-12-19 | 15.33 | $12.52 | 204224 |
| 2022-12-16 | 15.00 | $12.69 | 198335 |
| 2022-12-15 | 14.95 | $12.99 | 204800 |
| 2022-12-14 | 15.28 | $13.02 | 174400 |
| 2022-12-13 | 15.84 | $13.00 | 245803 |
| 2022-12-12 | 16.44 | $12.68 | 408333 |
| 2022-12-09 | 16.80 | $13.02 | 133600 |
| 2022-12-08 | 17.38 | $12.96 | 129000 |
| 2022-12-07 | 18.18 | $12.96 | 125508 |
| 2022-12-06 | 19.01 | $13.00 | 163400 |
| 2022-12-05 | 19.92 | $13.21 | 129438 |
| 2022-12-02 | 20.67 | $13.27 | 109946 |
| 2022-12-01 | 21.39 | $13.34 | 109002 |
| 2022-11-30 | 21.79 | $13.52 | 136576 |
| 2022-11-29 | 22.30 | $13.36 | 107422 |
| 2022-11-28 | 22.98 | $13.31 | 346400 |
| 2022-11-25 | 23.70 | $13.60 | 48623 |
| 2022-11-23 | 23.65 | $13.45 | 159700 |
| 2022-11-22 | 23.60 | $13.62 | 201100 |
| 2022-11-21 | 23.56 | $13.51 | 121300 |
| 2022-11-18 | 23.66 | $13.47 | 136503 |
| 2022-11-17 | 23.71 | $13.57 | 128200 |
| 2022-11-16 | 23.91 | $13.50 | 164530 |
| 2022-11-15 | 23.99 | $13.78 | 309300 |
| 2022-11-14 | 23.65 | $13.59 | 154817 |
| 2022-11-11 | 23.82 | $13.66 | 399724 |
| 2022-11-10 | 24.00 | $13.18 | 291614 |
| 2022-11-09 | 24.71 | $12.70 | 232800 |
| 2022-11-08 | 25.52 | $12.83 | 122708 |
| 2022-11-07 | 26.57 | $12.97 | 173600 |
| 2022-11-04 | 27.79 | $12.72 | 191432 |
| 2022-11-03 | 28.76 | $12.54 | 162800 |
| 2022-11-02 | 29.34 | $12.52 | 143200 |
| 2022-11-01 | 30.06 | $12.66 | 112100 |
| 2022-10-31 | 31.07 | $12.60 | 227300 |
| 2022-10-28 | 32.14 | $12.69 | 274044 |
| 2022-10-27 | 33.20 | $12.41 | 142922 |
| 2022-10-26 | 33.92 | $12.42 | 238916 |
| 2022-10-25 | 34.62 | $12.20 | 423400 |
| 2022-10-24 | 34.99 | $12.05 | 281400 |
| 2022-10-21 | 34.81 | $11.95 | 184600 |
| 2022-10-20 | 34.52 | $12.10 | 138100 |
| 2022-10-19 | 34.68 | $12.03 | 204048 |
| 2022-10-18 | 34.86 | $12.30 | 367500 |
| 2022-10-17 | 35.23 | $12.19 | 153038 |
| 2022-10-14 | 35.25 | $12.13 | 159079 |
| 2022-10-13 | 35.28 | $12.27 | 495847 |
| 2022-10-12 | 34.96 | $11.92 | 168400 |
| 2022-10-11 | 33.92 | $11.77 | 212433 |
| 2022-10-10 | 32.80 | $11.65 | 160900 |
| 2022-10-07 | 31.70 | $11.96 | 158442 |
| 2022-10-06 | 30.74 | $12.17 | 94600 |
| 2022-10-05 | 29.95 | $12.38 | 139058 |
| 2022-10-04 | 29.15 | $12.58 | 144500 |
| 2022-10-03 | 28.31 | $12.05 | 275500 |
| 2022-09-30 | 26.16 | $12.00 | 159716 |
| 2022-09-29 | 23.99 | $12.14 | 233034 |
| 2022-09-28 | 21.72 | $12.99 | 185100 |
| 2022-09-27 | 19.74 | $12.86 | 279500 |
| 2022-09-26 | 17.71 | $12.63 | 409900 |
| 2022-09-23 | 15.57 | $13.23 | 251000 |
| 2022-09-22 | 13.83 | $13.85 | 108324 |
| 2022-09-21 | 12.87 | $14.13 | 71106 |
| 2022-09-20 | 12.42 | $14.20 | 54200 |
| 2022-09-19 | 12.03 | $14.41 | 61647 |
| 2022-09-16 | 11.62 | $14.35 | 464000 |
| 2022-09-15 | 11.51 | $14.51 | 71130 |
| 2022-09-14 | 11.80 | $14.45 | 90700 |
| 2022-09-13 | 11.72 | $14.50 | 90700 |
| 2022-09-12 | 11.78 | $14.69 | 136849 |
| 2022-09-09 | 12.33 | $14.77 | 86618 |
| 2022-09-08 | 12.97 | $14.67 | 76641 |
| 2022-09-07 | 13.27 | $14.64 | 73409 |
| 2022-09-06 | 13.44 | $14.53 | 82900 |
| 2022-09-02 | 13.59 | $14.54 | 87000 |
| 2022-09-01 | 14.11 | $14.54 | 76383 |
| 2022-08-31 | 14.66 | $14.73 | 71424 |
| 2022-08-30 | 15.38 | $14.67 | 93709 |
| 2022-08-29 | 15.92 | $14.81 | 98241 |
| 2022-08-26 | 16.17 | $14.88 | 91500 |
| 2022-08-25 | 16.26 | $14.97 | 76222 |
| 2022-08-24 | 16.11 | $14.94 | 158000 |
| 2022-08-23 | 16.03 | $14.75 | 97809 |
| 2022-08-22 | 16.31 | $14.64 | 88700 |
| 2022-08-19 | 16.81 | $14.76 | 78739 |
| 2022-08-18 | 17.08 | $14.88 | 46851 |
| 2022-08-17 | 17.14 | $14.77 | 99400 |
| 2022-08-16 | 17.19 | $15.01 | 195149 |
| 2022-08-15 | 16.88 | $14.93 | 164700 |
| 2022-08-12 | 16.67 | $14.91 | 108200 |
| 2022-08-11 | 16.45 | $14.79 | 113014 |
| 2022-08-10 | 16.49 | $14.62 | 126604 |
| 2022-08-09 | 16.76 | $14.42 | 67100 |
| 2022-08-08 | 17.30 | $14.62 | 101046 |
| 2022-08-05 | 17.49 | $14.60 | 138911 |
| 2022-08-04 | 17.88 | $14.42 | 147725 |
| 2022-08-03 | 18.20 | $14.58 | 212742 |
| 2022-08-02 | 18.69 | $14.50 | 132500 |
| 2022-08-01 | 19.36 | $14.51 | 119483 |
| 2022-07-29 | 20.06 | $14.47 | 124942 |
| 2022-07-28 | 20.85 | $14.32 | 126501 |
| 2022-07-27 | 21.85 | $14.12 | 114511 |
| 2022-07-26 | 22.49 | $13.88 | 90732 |
| 2022-07-25 | 22.57 | $13.77 | 207967 |
| 2022-07-22 | 22.65 | $14.25 | 159746 |
| 2022-07-21 | 23.68 | $14.20 | 132500 |
| 2022-07-20 | 24.53 | $14.16 | 161100 |
| 2022-07-19 | 25.59 | $14.29 | 88303 |
| 2022-07-18 | 26.87 | $14.06 | 112200 |
| 2022-07-15 | 27.81 | $13.94 | 83500 |
| 2022-07-14 | 28.51 | $13.85 | 101600 |
| 2022-07-13 | 28.91 | $14.03 | 92800 |
| 2022-07-12 | 29.64 | $14.07 | 63900 |
| 2022-07-11 | 30.44 | $14.01 | 127600 |
| 2022-07-08 | 31.31 | $14.23 | 61803 |
| 2022-07-07 | 32.30 | $14.10 | 169223 |
| 2022-07-06 | 33.26 | $13.93 | 217449 |
| 2022-07-05 | 33.79 | $13.88 | 132506 |
| 2022-07-01 | 34.14 | $13.89 | 116000 |
| 2022-06-30 | 34.51 | $13.61 | 154835 |
| 2022-06-29 | 34.51 | $13.64 | 175200 |
| 2022-06-28 | 34.65 | $14.03 | 353300 |
| 2022-06-27 | 35.17 | $14.00 | 162500 |
| 2022-06-24 | 35.28 | $13.77 | 147669 |
| 2022-06-23 | 34.74 | $13.56 | 191039 |
| 2022-06-22 | 34.14 | $13.71 | 141600 |
| 2022-06-21 | 33.49 | $13.69 | 230808 |
| 2022-06-17 | 32.97 | $13.60 | 945200 |
| 2022-06-16 | 32.18 | $13.54 | 323000 |
| 2022-06-15 | 31.24 | $14.05 | 318200 |
| 2022-06-14 | 30.76 | $13.99 | 476600 |
| 2022-06-13 | 29.88 | $13.78 | 479624 |
| 2022-06-10 | 28.95 | $14.46 | 215509 |
| 2022-06-09 | 28.45 | $14.34 | 154700 |
| 2022-06-08 | 28.24 | $14.56 | 96646 |
| 2022-06-07 | 28.28 | $14.67 | 122500 |
| 2022-06-06 | 28.39 | $14.64 | 125200 |
| 2022-06-03 | 28.58 | $14.70 | 108800 |
| 2022-06-02 | 28.84 | $14.71 | 81600 |
| 2022-06-01 | 28.98 | $14.65 | 80500 |
| 2022-05-31 | 28.81 | $14.61 | 126500 |
| 2022-05-27 | 28.75 | $14.70 | 83622 |
| 2022-05-26 | 28.49 | $14.53 | 144249 |
| 2022-05-25 | 27.93 | $14.28 | 270104 |
| 2022-05-24 | 27.05 | $14.12 | 183940 |
| 2022-05-23 | 25.55 | $14.20 | 298000 |
| 2022-05-20 | 24.10 | $14.03 | 441937 |
| 2022-05-19 | 22.57 | $14.49 | 309500 |
| 2022-05-18 | 21.37 | $14.60 | 280700 |
| 2022-05-17 | 20.31 | $15.17 | 228015 |
| 2022-05-16 | 20.04 | $15.09 | 146912 |
| 2022-05-13 | 19.29 | $14.96 | 196300 |
| 2022-05-12 | 18.30 | $14.93 | 226300 |
| 2022-05-11 | 17.26 | $15.15 | 144200 |
| 2022-05-10 | 16.72 | $15.27 | 162900 |
| 2022-05-09 | 16.15 | $15.21 | 310740 |
| 2022-05-06 | 14.99 | $15.57 | 124616 |
| 2022-05-05 | 14.28 | $15.44 | 181000 |
| 2022-05-04 | 13.54 | $15.73 | 119546 |
| 2022-05-03 | 13.11 | $15.58 | 105457 |
| 2022-05-02 | 12.13 | $15.24 | 243900 |
| 2022-04-29 | 10.72 | $15.38 | 229700 |
| 2022-04-28 | 9.63 | $15.66 | 197812 |
| 2022-04-27 | 9.10 | $15.73 | 173506 |
| 2022-04-26 | 8.55 | $15.52 | 172800 |
| 2022-04-25 | 7.96 | $15.91 | 284932 |
| 2022-04-22 | 7.73 | $15.90 | 174300 |
| 2022-04-21 | 7.95 | $16.00 | 187742 |
| 2022-04-20 | 8.25 | $16.22 | 173814 |
| 2022-04-19 | 7.91 | $16.17 | 105100 |
| 2022-04-18 | 7.69 | $16.11 | 163326 |
| 2022-04-14 | 7.46 | $16.12 | 160920 |
| 2022-04-13 | 7.41 | $16.09 | 148700 |
| 2022-04-12 | 7.55 | $15.84 | 162700 |
| 2022-04-11 | 7.69 | $16.05 | 115400 |
| 2022-04-08 | 7.61 | $16.10 | 127100 |
| 2022-04-07 | 7.52 | $15.93 | 137100 |
| 2022-04-06 | 7.83 | $15.84 | 388900 |
| 2022-04-05 | 8.19 | $15.89 | 292210 |
| 2022-04-04 | 8.51 | $15.71 | 139000 |
| 2022-04-01 | 8.44 | $15.76 | 125448 |
| 2022-03-31 | 8.36 | $15.59 | 147735 |
| 2022-03-30 | 8.17 | $15.64 | 175840 |
| 2022-03-29 | 7.96 | $15.82 | 283300 |
| 2022-03-28 | 8.18 | $15.88 | 196275 |
| 2022-03-25 | 8.45 | $15.95 | 116140 |
| 2022-03-24 | 8.87 | $15.83 | 188800 |
| 2022-03-23 | 9.16 | $15.81 | 167100 |
| 2022-03-22 | 9.47 | $15.93 | 209438 |
| 2022-03-21 | 9.85 | $15.89 | 159800 |
| 2022-03-18 | 10.24 | $15.66 | 921400 |
| 2022-03-17 | 10.64 | $16.02 | 199246 |
| 2022-03-16 | 11.16 | $15.67 | 206900 |
| 2022-03-15 | 11.36 | $15.78 | 145500 |
| 2022-03-14 | 11.79 | $15.79 | 336509 |
| 2022-03-11 | 12.25 | $15.59 | 177548 |
| 2022-03-10 | 11.78 | $15.61 | 55100 |
| 2022-03-09 | 11.38 | $15.67 | 137100 |
| 2022-03-08 | 10.89 | $15.42 | 203246 |
| 2022-03-07 | 10.05 | $15.39 | 414123 |
| 2022-03-04 | 9.16 | $15.90 | 665300 |
| 2022-03-03 | 9.10 | $16.16 | 103949 |
| 2022-03-02 | 9.54 | $16.12 | 239433 |
| 2022-03-01 | 9.97 | $15.91 | 186404 |
| 2022-02-28 | 9.76 | $15.84 | 156800 |
| 2022-02-25 | 9.31 | $15.77 | 303438 |
| 2022-02-24 | 8.84 | $15.38 | 376418 |
| 2022-02-23 | 7.76 | $15.86 | 160822 |
| 2022-02-22 | 7.96 | $15.90 | 161400 |
| 2022-02-18 | 8.31 | $16.02 | 149910 |
| 2022-02-17 | 8.33 | $16.08 | 119900 |
| 2022-02-16 | 8.46 | $16.13 | 145100 |
| 2022-02-15 | 8.60 | $16.00 | 124721 |
| 2022-02-14 | 8.92 | $15.90 | 113700 |
| 2022-02-11 | 9.25 | $15.95 | 143449 |
| 2022-02-10 | 9.70 | $16.02 | 170200 |
| 2022-02-09 | 9.98 | $16.04 | 78641 |
| 2022-02-08 | 10.38 | $16.08 | 161508 |
| 2022-02-07 | 10.79 | $16.03 | 114047 |
| 2022-02-04 | 11.14 | $15.91 | 81131 |
| 2022-02-03 | 11.43 | $15.80 | 99500 |
| 2022-02-02 | 11.88 | $15.90 | 134603 |
| 2022-02-01 | 12.41 | $15.95 | 226637 |
| 2022-01-31 | 12.91 | $15.96 | 153700 |
| 2022-01-28 | 13.39 | $15.85 | 249648 |
| 2022-01-27 | 13.63 | $15.63 | 138000 |
| 2022-01-26 | 14.14 | $15.65 | 150649 |
| 2022-01-25 | 14.69 | $15.59 | 106848 |
| 2022-01-24 | 14.85 | $15.30 | 396600 |
| 2022-01-21 | 14.39 | $15.32 | 113035 |
| 2022-01-20 | 14.98 | $15.58 | 85900 |
| 2022-01-19 | 15.24 | $15.88 | 135146 |
| 2022-01-18 | 15.08 | $15.78 | 115100 |
| 2022-01-14 | 14.92 | $15.75 | 269322 |
| 2022-01-13 | 14.90 | $15.75 | 89100 |
| 2022-01-12 | 14.94 | $15.81 | 69249 |
| 2022-01-11 | 14.81 | $15.73 | 83900 |
| 2022-01-10 | 14.88 | $15.66 | 143249 |
| 2022-01-07 | 14.79 | $15.66 | 77800 |
| 2022-01-06 | 14.94 | $15.57 | 103600 |
| 2022-01-05 | 14.91 | $15.63 | 152000 |
| 2022-01-04 | 14.63 | $15.59 | 154133 |
| 2022-01-03 | 14.58 | $15.47 | 196541 |
| 2021-12-31 | 14.94 | $15.21 | 270800 |
| 2021-12-30 | 15.47 | $15.32 | 271900 |
| 2021-12-29 | 15.63 | $15.75 | 349026 |
| 2021-12-28 | 14.83 | $15.65 | 144000 |
| 2021-12-27 | 14.05 | $15.62 | 265285 |
| 2021-12-23 | 13.34 | $15.55 | 199913 |
| 2021-12-22 | 12.93 | $15.34 | 190200 |
| 2021-12-21 | 12.78 | $15.36 | 216435 |
| 2021-12-20 | 12.48 | $15.32 | 293725 |
| 2021-12-17 | 12.50 | $15.26 | 1.1M |
| 2021-12-16 | 12.41 | $15.29 | 246823 |
| 2021-12-15 | 12.50 | $15.39 | 354400 |
| 2021-12-14 | 12.87 | $15.45 | 288600 |
| 2021-12-13 | 13.51 | $15.53 | 363200 |
| 2021-12-10 | 14.19 | $15.77 | 144752 |
| 2021-12-09 | 14.19 | $15.76 | 85412 |
| 2021-12-08 | 14.17 | $15.82 | 229529 |
| 2021-12-07 | 14.26 | $15.64 | 148300 |
| 2021-12-06 | 14.60 | $15.58 | 197820 |
| 2021-12-03 | 15.12 | $15.58 | 187000 |
| 2021-12-02 | 15.85 | $15.50 | 259546 |
| 2021-12-01 | 16.43 | $15.15 | 281400 |
| 2021-11-30 | 17.04 | $15.26 | 276845 |
| 2021-11-29 | 17.17 | $15.28 | 170600 |
| 2021-11-26 | 17.15 | $15.08 | 244600 |
| 2021-11-24 | 16.91 | $15.25 | 49449 |
| 2021-11-23 | 17.36 | $15.41 | 113400 |
| 2021-11-22 | 18.10 | $15.52 | 163900 |
| 2021-11-19 | 18.87 | $15.34 | 107900 |
| 2021-11-18 | 19.68 | $15.43 | 194219 |
| 2021-11-17 | 20.69 | $15.36 | 86024 |
| 2021-11-16 | 21.65 | $15.44 | 141725 |
| 2021-11-15 | 22.76 | $15.50 | 152428 |
| 2021-11-12 | 23.70 | $15.74 | 161900 |
| 2021-11-11 | 23.82 | $15.92 | 133700 |
| 2021-11-10 | 23.77 | $15.79 | 211300 |
| 2021-11-09 | 23.72 | $15.82 | 152200 |
| 2021-11-08 | 23.91 | $15.96 | 168300 |
| 2021-11-05 | 24.05 | $15.96 | 113100 |
| 2021-11-04 | 23.83 | $15.82 | 138244 |
| 2021-11-03 | 23.81 | $15.62 | 126900 |
| 2021-11-02 | 24.03 | $15.51 | 182842 |
| 2021-11-01 | 24.38 | $15.62 | 131200 |
| 2021-10-29 | 24.09 | $15.59 | 166007 |
| 2021-10-28 | 23.98 | $15.53 | 156127 |
| 2021-10-27 | 23.99 | $15.34 | 114851 |
| 2021-10-26 | 24.27 | $15.38 | 175700 |
| 2021-10-25 | 24.56 | $15.43 | 124237 |
| 2021-10-22 | 24.38 | $15.45 | 210642 |
| 2021-10-21 | 24.22 | $15.35 | 244145 |
| 2021-10-20 | 24.29 | $15.21 | 175911 |
| 2021-10-19 | 24.68 | $15.04 | 179500 |
| 2021-10-18 | 25.40 | $14.85 | 119200 |
| 2021-10-15 | 26.43 | $14.92 | 172721 |
| 2021-10-14 | 27.33 | $14.95 | 89745 |
| 2021-10-13 | 28.13 | $15.00 | 135823 |
| 2021-10-12 | 28.98 | $15.02 | 137135 |
| 2021-10-11 | 29.58 | $14.99 | 125029 |
| 2021-10-08 | 30.47 | $14.90 | 165600 |
| 2021-10-07 | 31.55 | $14.76 | 117734 |
| 2021-10-06 | 32.83 | $14.82 | 174814 |
| 2021-10-05 | 34.18 | $14.89 | 172439 |
| 2021-10-04 | 35.35 | $14.83 | 176300 |
| 2021-10-01 | 36.66 | $14.86 | 114519 |
| 2021-09-30 | 38.07 | $14.84 | 144114 |
| 2021-09-29 | 39.38 | $14.97 | 213604 |
| 2021-09-28 | 40.77 | $15.14 | 127474 |
| 2021-09-27 | 41.33 | $15.25 | 93700 |
| 2021-09-24 | 41.75 | $15.15 | 115000 |
| 2021-09-23 | 42.22 | $15.18 | 122200 |
| 2021-09-22 | 42.72 | $15.05 | 143300 |
| 2021-09-21 | 43.24 | $15.07 | 92109 |
| 2021-09-20 | 43.98 | $14.93 | 232513 |
| 2021-09-17 | 44.79 | $15.15 | 380409 |
| 2021-09-16 | 45.17 | $15.09 | 140400 |
| 2021-09-15 | 45.62 | $15.16 | 193145 |
| 2021-09-14 | 46.09 | $15.25 | 197022 |
| 2021-09-13 | 46.32 | $15.15 | 225500 |
| 2021-09-10 | 46.72 | $15.07 | 68131 |
| 2021-09-09 | 47.08 | $15.23 | 120322 |
| 2021-09-08 | 47.26 | $15.19 | 135132 |
| 2021-09-07 | 47.54 | $15.14 | 180923 |
| 2021-09-03 | 47.83 | $15.16 | 72700 |
| 2021-09-02 | 48.23 | $15.05 | 113135 |
| 2021-09-01 | 48.70 | $15.16 | 85313 |
| 2021-08-31 | 48.90 | $15.13 | 159100 |
| 2021-08-30 | 49.19 | $15.08 | 100339 |
| 2021-08-27 | 49.34 | $15.31 | 157062 |
| 2021-08-26 | 49.49 | $15.05 | 98110 |
| 2021-08-25 | 49.78 | $15.14 | 147404 |
| 2021-08-24 | 50.01 | $15.00 | 136400 |
| 2021-08-23 | 50.36 | $15.03 | 126324 |
| 2021-08-20 | 50.66 | $15.14 | 209300 |
| 2021-08-19 | 51.02 | $14.66 | 291147 |
| 2021-08-18 | 51.44 | $15.05 | 164600 |
| 2021-08-17 | 51.34 | $15.18 | 250400 |
| 2021-08-16 | 51.23 | $15.26 | 149706 |
| 2021-08-13 | 50.82 | $15.36 | 157237 |
| 2021-08-12 | 50.15 | $15.50 | 150300 |
| 2021-08-11 | 49.38 | $15.41 | 165000 |
| 2021-08-10 | 48.57 | $15.33 | 166900 |
| 2021-08-09 | 47.78 | $15.33 | 120500 |
| 2021-08-06 | 46.87 | $15.30 | 217809 |
| 2021-08-05 | 45.92 | $15.15 | 273912 |
| 2021-08-04 | 45.00 | $15.10 | 152500 |
| 2021-08-03 | 43.92 | $15.16 | 263500 |
| 2021-08-02 | 42.73 | $15.05 | 170400 |
| 2021-07-30 | 41.49 | $15.11 | 236006 |
| 2021-07-29 | 40.18 | $15.20 | 183300 |
| 2021-07-28 | 38.65 | $15.22 | 100300 |
| 2021-07-27 | 37.07 | $15.20 | 74700 |
| 2021-07-26 | 35.37 | $15.30 | 117103 |
| 2021-07-23 | 33.45 | $15.28 | 88427 |
| 2021-07-22 | 31.43 | $15.35 | 99649 |
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