Is Brookline Bancorp, Inc. (BRKL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brookline Bancorp, Inc. (BRKL) research center and poll results.
NASDAQ : BRKL
Brookline Bancorp, Inc. — Technical Indicators
$10.95 USD
$0 (0.0%)
- Volume
- 5.64M
- Average Volume
- 683K
- Market Capitalization
- $975.7M
- P/E Ratio
- 23.80
- Dividend Yield
- 1.23%
- Price Target
- Year High
- $13.15
- Year Low
- $9.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.58
- Current Ratio
- $0.06
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
25.50
2025-09-29
Close Price
$23.68
Vol: 644021
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.13
Average
12.05
Maximum
25.50
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 25.50 | $23.68 | 644021 |
| 2025-09-26 | 24.86 | $24.19 | 628284 |
| 2025-09-25 | 24.20 | $24.20 | 489164 |
| 2025-09-24 | 23.55 | $24.41 | 695122 |
| 2025-09-23 | 22.89 | $24.84 | 851057 |
| 2025-09-22 | 22.20 | $25.02 | 719575 |
| 2025-09-19 | 21.50 | $25.26 | 2.2M |
| 2025-09-18 | 20.77 | $25.86 | 968136 |
| 2025-09-17 | 20.01 | $25.03 | 945536 |
| 2025-09-16 | 19.29 | $25.00 | 1.1M |
| 2025-09-15 | 18.56 | $25.35 | 724231 |
| 2025-09-12 | 17.82 | $25.80 | 513327 |
| 2025-09-11 | 17.07 | $26.08 | 953228 |
| 2025-09-10 | 16.31 | $26.14 | 1.0M |
| 2025-09-09 | 15.54 | $26.33 | 1.2M |
| 2025-09-08 | 14.73 | $26.83 | 1.0M |
| 2025-09-05 | 13.90 | $26.83 | 1.9M |
| 2025-09-04 | 13.06 | $26.35 | — |
| 2025-09-03 | 12.25 | $26.35 | 1.4M |
| 2025-09-02 | 11.45 | $26.39 | 997700 |
| 2025-08-29 | 10.65 | $10.95 | 5.6M |
| 2025-08-28 | 10.61 | $11.02 | 1.5M |
| 2025-08-27 | 10.57 | $11.12 | 929620 |
| 2025-08-26 | 10.54 | $11.18 | 579800 |
| 2025-08-25 | 10.52 | $11.03 | 376100 |
| 2025-08-22 | 10.51 | $11.16 | 1.8M |
| 2025-08-21 | 10.49 | $10.62 | 320833 |
| 2025-08-20 | 10.50 | $10.63 | 366535 |
| 2025-08-19 | 10.52 | $10.58 | 616222 |
| 2025-08-18 | 10.54 | $10.53 | 216922 |
| 2025-08-15 | 10.56 | $10.56 | 766814 |
| 2025-08-14 | 10.59 | $10.75 | 336046 |
| 2025-08-13 | 10.61 | $10.91 | 476515 |
| 2025-08-12 | 10.61 | $10.64 | 581001 |
| 2025-08-11 | 10.62 | $10.19 | 695035 |
| 2025-08-08 | 10.67 | $10.15 | 695500 |
| 2025-08-07 | 10.71 | $10.08 | 476864 |
| 2025-08-06 | 10.77 | $10.17 | 435320 |
| 2025-08-05 | 10.82 | $10.36 | 539400 |
| 2025-08-04 | 10.86 | $10.32 | 333600 |
| 2025-08-01 | 10.90 | $10.19 | 599000 |
| 2025-07-31 | 10.95 | $10.32 | 451100 |
| 2025-07-30 | 11.00 | $10.51 | 361402 |
| 2025-07-29 | 11.02 | $10.64 | 319400 |
| 2025-07-28 | 11.01 | $10.81 | 377750 |
| 2025-07-25 | 11.00 | $10.82 | 479902 |
| 2025-07-24 | 10.99 | $10.78 | 1.0M |
| 2025-07-23 | 10.97 | $11.00 | 652786 |
| 2025-07-22 | 10.94 | $11.07 | 474907 |
| 2025-07-21 | 10.91 | $10.98 | 732533 |
| 2025-07-18 | 10.86 | $11.09 | 548408 |
| 2025-07-17 | 10.81 | $11.10 | 913800 |
| 2025-07-16 | 10.75 | $10.95 | 956500 |
| 2025-07-15 | 10.71 | $10.88 | 666104 |
| 2025-07-14 | 10.68 | $11.20 | 507000 |
| 2025-07-11 | 10.65 | $11.00 | 469307 |
| 2025-07-10 | 10.63 | $11.18 | 467800 |
| 2025-07-09 | 10.60 | $11.18 | 436145 |
| 2025-07-08 | 10.57 | $11.18 | 516702 |
| 2025-07-07 | 10.53 | $11.09 | 455400 |
| 2025-07-03 | 10.49 | $11.30 | 614100 |
| 2025-07-02 | 10.44 | $11.15 | 647700 |
| 2025-07-01 | 10.40 | $10.93 | 761800 |
| 2025-06-30 | 10.37 | $10.55 | 544448 |
| 2025-06-27 | 10.36 | $10.62 | 1.0M |
| 2025-06-26 | 10.35 | $10.60 | 337508 |
| 2025-06-25 | 10.34 | $10.34 | 364216 |
| 2025-06-24 | 10.35 | $10.49 | 610487 |
| 2025-06-23 | 10.35 | $10.31 | 401823 |
| 2025-06-20 | 10.36 | $10.04 | 1.1M |
| 2025-06-18 | 10.38 | $10.02 | 933800 |
| 2025-06-17 | 10.43 | $10.02 | 585000 |
| 2025-06-16 | 10.47 | $10.19 | 641200 |
| 2025-06-13 | 10.52 | $10.23 | 364913 |
| 2025-06-12 | 10.56 | $10.59 | 493200 |
| 2025-06-11 | 10.58 | $10.60 | 575732 |
| 2025-06-10 | 10.60 | $10.65 | 559344 |
| 2025-06-09 | 10.62 | $10.52 | 614900 |
| 2025-06-06 | 10.62 | $10.43 | 537400 |
| 2025-06-05 | 10.64 | $10.24 | 495012 |
| 2025-06-04 | 10.66 | $10.26 | 333100 |
| 2025-06-03 | 10.67 | $10.45 | 654100 |
| 2025-06-02 | 10.69 | $10.24 | 400400 |
| 2025-05-30 | 10.71 | $10.33 | 526410 |
| 2025-05-29 | 10.72 | $10.47 | 263900 |
| 2025-05-28 | 10.72 | $10.42 | 301827 |
| 2025-05-27 | 10.73 | $10.59 | 306230 |
| 2025-05-23 | 10.72 | $10.35 | 555800 |
| 2025-05-22 | 10.71 | $10.46 | 404100 |
| 2025-05-21 | 10.71 | $10.56 | 577733 |
| 2025-05-20 | 10.69 | $10.94 | 411318 |
| 2025-05-19 | 10.65 | $10.97 | 427349 |
| 2025-05-16 | 10.59 | $11.04 | 404801 |
| 2025-05-15 | 10.53 | $11.11 | 386243 |
| 2025-05-14 | 10.47 | $10.95 | 538423 |
| 2025-05-13 | 10.41 | $11.09 | 426001 |
| 2025-05-12 | 10.34 | $10.98 | 876800 |
| 2025-05-09 | 10.27 | $10.55 | 468800 |
| 2025-05-08 | 10.22 | $10.76 | 895932 |
| 2025-05-07 | 10.19 | $10.60 | 561359 |
| 2025-05-06 | 10.14 | $10.62 | 472200 |
| 2025-05-05 | 10.10 | $10.76 | 376743 |
| 2025-05-02 | 10.05 | $10.74 | 522517 |
| 2025-05-01 | 10.02 | $10.48 | 336400 |
| 2025-04-30 | 10.04 | $10.44 | 426218 |
| 2025-04-29 | 10.06 | $10.53 | 422348 |
| 2025-04-28 | 10.08 | $10.39 | 404841 |
| 2025-04-25 | 10.11 | $10.26 | 303900 |
| 2025-04-24 | 10.15 | $10.44 | 501934 |
| 2025-04-23 | 10.19 | $10.20 | 539730 |
| 2025-04-22 | 10.23 | $10.07 | 550740 |
| 2025-04-21 | 10.29 | $9.75 | 411539 |
| 2025-04-17 | 10.34 | $9.89 | 436451 |
| 2025-04-16 | 10.40 | $9.80 | 503241 |
| 2025-04-15 | 10.46 | $9.81 | 353422 |
| 2025-04-14 | 10.51 | $9.67 | 772930 |
| 2025-04-11 | 10.57 | $9.57 | 690625 |
| 2025-04-10 | 10.64 | $9.53 | 760900 |
| 2025-04-09 | 10.70 | $10.15 | 988406 |
| 2025-04-08 | 10.74 | $9.63 | 797028 |
| 2025-04-07 | 10.79 | $9.80 | 1.1M |
| 2025-04-04 | 10.84 | $9.84 | 848200 |
| 2025-04-03 | 10.90 | $10.12 | 773682 |
| 2025-04-02 | 10.95 | $10.96 | 322500 |
| 2025-04-01 | 10.96 | $10.88 | 660505 |
| 2025-03-31 | 10.98 | $10.90 | 700240 |
| 2025-03-28 | 11.01 | $10.91 | 324410 |
| 2025-03-27 | 11.06 | $11.12 | 308729 |
| 2025-03-26 | 11.09 | $11.14 | 383000 |
| 2025-03-25 | 11.12 | $11.12 | 493645 |
| 2025-03-24 | 11.15 | $11.19 | 359100 |
| 2025-03-21 | 11.17 | $10.86 | 1.4M |
| 2025-03-20 | 11.21 | $10.91 | 359224 |
| 2025-03-19 | 11.26 | $11.00 | 467500 |
| 2025-03-18 | 11.31 | $10.95 | 414720 |
| 2025-03-17 | 11.37 | $10.87 | 317700 |
| 2025-03-14 | 11.44 | $10.93 | 305740 |
| 2025-03-13 | 11.51 | $10.72 | 282510 |
| 2025-03-12 | 11.59 | $10.85 | 475535 |
| 2025-03-11 | 11.67 | $10.77 | 607701 |
| 2025-03-10 | 11.75 | $10.75 | 569200 |
| 2025-03-07 | 11.84 | $11.02 | 448904 |
| 2025-03-06 | 11.93 | $11.08 | 594900 |
| 2025-03-05 | 12.00 | $11.23 | 814037 |
| 2025-03-04 | 12.07 | $11.18 | 779400 |
| 2025-03-03 | 12.11 | $11.68 | 598403 |
| 2025-02-28 | 12.14 | $11.80 | 906548 |
| 2025-02-27 | 12.16 | $11.70 | 429000 |
| 2025-02-26 | 12.18 | $11.75 | 501102 |
| 2025-02-25 | 12.20 | $11.74 | 517500 |
| 2025-02-24 | 12.21 | $11.58 | 574149 |
| 2025-02-21 | 12.23 | $11.66 | 366230 |
| 2025-02-20 | 12.24 | $11.89 | 524500 |
| 2025-02-19 | 12.24 | $12.09 | 377949 |
| 2025-02-18 | 12.25 | $12.20 | 563000 |
| 2025-02-14 | 12.24 | $12.18 | 247300 |
| 2025-02-13 | 12.22 | $12.32 | 257654 |
| 2025-02-12 | 12.21 | $12.29 | 417401 |
| 2025-02-11 | 12.18 | $12.57 | 761000 |
| 2025-02-10 | 12.12 | $12.37 | 423627 |
| 2025-02-07 | 12.07 | $12.52 | 494313 |
| 2025-02-06 | 12.02 | $12.69 | 639117 |
| 2025-02-05 | 11.97 | $12.58 | 444100 |
| 2025-02-04 | 11.92 | $12.52 | 378200 |
| 2025-02-03 | 11.88 | $12.06 | 468431 |
| 2025-01-31 | 11.86 | $12.23 | 636300 |
| 2025-01-30 | 11.84 | $12.29 | 844311 |
| 2025-01-29 | 11.81 | $12.05 | 491339 |
| 2025-01-28 | 11.80 | $12.08 | 553800 |
| 2025-01-27 | 11.79 | $12.08 | 562917 |
| 2025-01-24 | 11.78 | $11.96 | 403342 |
| 2025-01-23 | 11.78 | $11.92 | 535322 |
| 2025-01-22 | 11.78 | $11.89 | 373324 |
| 2025-01-21 | 11.77 | $12.14 | 827132 |
| 2025-01-17 | 11.74 | $12.00 | 420101 |
| 2025-01-16 | 11.75 | $11.92 | 622913 |
| 2025-01-15 | 11.78 | $11.98 | 530600 |
| 2025-01-14 | 11.81 | $11.73 | 495026 |
| 2025-01-13 | 11.85 | $11.42 | 568735 |
| 2025-01-10 | 11.91 | $11.32 | 826700 |
| 2025-01-08 | 11.98 | $11.60 | 571202 |
| 2025-01-07 | 12.03 | $11.55 | 750300 |
| 2025-01-06 | 12.08 | $11.74 | 762900 |
| 2025-01-03 | 12.13 | $11.73 | 427607 |
| 2025-01-02 | 12.18 | $11.60 | 556021 |
| 2024-12-31 | 12.23 | $11.80 | 510525 |
| 2024-12-30 | 12.27 | $11.71 | 655100 |
| 2024-12-27 | 12.31 | $11.77 | 797947 |
| 2024-12-26 | 12.36 | $11.94 | 442126 |
| 2024-12-24 | 12.40 | $11.96 | 475700 |
| 2024-12-23 | 12.44 | $11.95 | 694100 |
| 2024-12-20 | 12.47 | $11.94 | 2.6M |
| 2024-12-19 | 12.49 | $11.53 | 1.9M |
| 2024-12-18 | 12.51 | $11.64 | 2.0M |
| 2024-12-17 | 12.54 | $12.12 | 2.5M |
| 2024-12-16 | 12.54 | $12.49 | 1.6M |
| 2024-12-13 | 12.53 | $12.56 | 387803 |
| 2024-12-12 | 12.54 | $12.60 | 378215 |
| 2024-12-11 | 12.54 | $12.74 | 676900 |
| 2024-12-10 | 12.55 | $12.64 | 720900 |
| 2024-12-09 | 12.55 | $12.58 | 515600 |
| 2024-12-06 | 12.53 | $12.62 | 479423 |
| 2024-12-05 | 12.50 | $12.61 | 355118 |
| 2024-12-04 | 12.50 | $12.81 | 612200 |
| 2024-12-03 | 12.42 | $12.51 | 324700 |
| 2024-12-02 | 12.35 | $12.64 | 611400 |
| 2024-11-29 | 12.28 | $12.59 | 349900 |
| 2024-11-27 | 12.21 | $12.74 | 516410 |
| 2024-11-26 | 12.15 | $12.76 | 741239 |
| 2024-11-25 | 12.08 | $12.73 | 686079 |
| 2024-11-22 | 12.00 | $12.60 | 471816 |
| 2024-11-21 | 11.91 | $12.26 | 335237 |
| 2024-11-20 | 11.83 | $12.03 | 370831 |
| 2024-11-19 | 11.75 | $12.09 | 397700 |
| 2024-11-18 | 11.67 | $12.16 | 376507 |
| 2024-11-15 | 11.58 | $12.41 | 537929 |
| 2024-11-14 | 11.50 | $12.65 | 518600 |
| 2024-11-13 | 11.41 | $12.71 | 718200 |
| 2024-11-12 | 11.31 | $12.77 | 685700 |
| 2024-11-11 | 11.20 | $12.76 | 806300 |
| 2024-11-08 | 11.08 | $12.16 | 820021 |
| 2024-11-07 | 10.98 | $12.09 | 1.5M |
| 2024-11-06 | 10.87 | $12.46 | 2.0M |
| 2024-11-05 | 10.73 | $11.21 | 532300 |
| 2024-11-04 | 10.66 | $11.11 | 455206 |
| 2024-11-01 | 10.59 | $11.27 | 475600 |
| 2024-10-31 | 10.52 | $11.25 | 440300 |
| 2024-10-30 | 10.44 | $11.49 | 600831 |
| 2024-10-29 | 10.35 | $11.29 | 516944 |
| 2024-10-28 | 10.28 | $11.26 | 525149 |
| 2024-10-25 | 10.22 | $10.86 | 469100 |
| 2024-10-24 | 10.18 | $10.54 | 496800 |
| 2024-10-23 | 10.15 | $10.49 | 319907 |
| 2024-10-22 | 10.13 | $10.45 | 298200 |
| 2024-10-21 | 10.11 | $10.38 | 516800 |
| 2024-10-18 | 10.11 | $10.76 | 545200 |
| 2024-10-17 | 10.08 | $10.85 | 492300 |
| 2024-10-16 | 10.06 | $10.72 | 826100 |
| 2024-10-15 | 10.04 | $10.56 | 647812 |
| 2024-10-14 | 10.02 | $10.34 | 311900 |
| 2024-10-11 | 10.01 | $10.21 | 498800 |
| 2024-10-10 | 10.00 | $9.80 | 431700 |
| 2024-10-09 | 10.00 | $9.82 | 390700 |
| 2024-10-08 | 10.00 | $9.72 | 661300 |
| 2024-10-07 | 10.00 | $9.74 | 292100 |
| 2024-10-04 | 10.01 | $9.87 | 424300 |
| 2024-10-03 | 10.00 | $9.73 | 457800 |
| 2024-10-02 | 10.02 | $9.70 | 322645 |
| 2024-10-01 | 10.03 | $9.78 | 423900 |
| 2024-09-30 | 10.05 | $10.09 | 463329 |
| 2024-09-27 | 10.06 | $9.96 | 522910 |
| 2024-09-26 | 10.07 | $10.07 | 576443 |
| 2024-09-25 | 10.07 | $10.02 | 633700 |
| 2024-09-24 | 10.07 | $10.15 | 991600 |
| 2024-09-23 | 10.07 | $10.23 | 512700 |
| 2024-09-20 | 10.07 | $10.31 | 2.2M |
| 2024-09-19 | 10.05 | $10.47 | 1.2M |
| 2024-09-18 | 10.01 | $10.29 | 786217 |
| 2024-09-17 | 9.98 | $10.13 | 495139 |
| 2024-09-16 | 9.97 | $10.06 | 406239 |
| 2024-09-13 | 9.95 | $10.03 | 374418 |
| 2024-09-12 | 9.94 | $9.81 | 470600 |
| 2024-09-11 | 9.93 | $9.75 | 529600 |
| 2024-09-10 | 9.92 | $9.85 | 608900 |
| 2024-09-09 | 9.89 | $9.80 | 662234 |
| 2024-09-06 | 9.88 | $9.85 | 721445 |
| 2024-09-05 | 9.87 | $9.97 | 400851 |
| 2024-09-04 | 9.85 | $10.03 | 338634 |
| 2024-09-03 | 9.82 | $10.10 | 609830 |
| 2024-08-30 | 9.79 | $10.23 | 429000 |
| 2024-08-29 | 9.77 | $10.17 | 449306 |
| 2024-08-28 | 9.77 | $10.12 | 512345 |
| 2024-08-27 | 9.78 | $10.06 | 413800 |
| 2024-08-26 | 9.81 | $10.17 | 673525 |
| 2024-08-23 | 9.82 | $10.23 | 1.2M |
| 2024-08-22 | 9.83 | $9.79 | 490342 |
| 2024-08-21 | 9.87 | $9.77 | 632600 |
| 2024-08-20 | 9.89 | $9.72 | 254132 |
| 2024-08-19 | 9.93 | $9.84 | 309100 |
| 2024-08-16 | 9.95 | $9.79 | 400300 |
| 2024-08-15 | 9.96 | $9.76 | 502300 |
| 2024-08-14 | 9.98 | $9.51 | 299233 |
| 2024-08-13 | 10.02 | $9.57 | 500000 |
| 2024-08-12 | 10.04 | $9.38 | 850146 |
| 2024-08-09 | 10.05 | $9.53 | 568500 |
| 2024-08-08 | 10.03 | $9.61 | 405100 |
| 2024-08-07 | 10.02 | $9.54 | 516900 |
| 2024-08-06 | 9.98 | $9.50 | 445900 |
| 2024-08-05 | 9.93 | $9.52 | 573000 |
| 2024-08-02 | 9.87 | $9.84 | 615400 |
| 2024-08-01 | 9.80 | $10.06 | 605507 |
| 2024-07-31 | 9.73 | $10.49 | 856138 |
| 2024-07-30 | 9.63 | $10.54 | 956001 |
| 2024-07-29 | 9.54 | $10.41 | 403810 |
| 2024-07-26 | 9.43 | $10.50 | 448600 |
| 2024-07-25 | 9.33 | $10.42 | 539105 |
| 2024-07-24 | 9.23 | $10.28 | 514303 |
| 2024-07-23 | 9.13 | $10.46 | 526500 |
| 2024-07-22 | 9.02 | $10.25 | 504400 |
| 2024-07-19 | 8.92 | $10.05 | 407419 |
| 2024-07-18 | 8.83 | $10.07 | 666414 |
| 2024-07-17 | 8.74 | $10.33 | 744800 |
| 2024-07-16 | 8.64 | $9.94 | 653035 |
| 2024-07-15 | 8.55 | $9.57 | 961700 |
| 2024-07-12 | 8.48 | $9.29 | 742900 |
| 2024-07-11 | 8.44 | $9.30 | 1.1M |
| 2024-07-10 | 8.38 | $8.68 | 447200 |
| 2024-07-09 | 8.36 | $8.55 | 346100 |
| 2024-07-08 | 8.36 | $8.43 | 305019 |
| 2024-07-05 | 8.35 | $8.43 | 406500 |
| 2024-07-03 | 8.35 | $8.52 | 212300 |
| 2024-07-02 | 8.34 | $8.66 | 557258 |
| 2024-07-01 | 8.33 | $8.58 | 935400 |
| 2024-06-28 | 8.34 | $8.35 | 2.6M |
| 2024-06-27 | 8.35 | $8.45 | 373200 |
| 2024-06-26 | 8.35 | $8.40 | 529500 |
| 2024-06-25 | 8.36 | $8.23 | 380477 |
| 2024-06-24 | 8.38 | $8.36 | 407842 |
| 2024-06-21 | 8.40 | $8.19 | 1.5M |
| 2024-06-20 | 8.43 | $8.26 | 299500 |
| 2024-06-18 | 8.47 | $8.22 | 334024 |
| 2024-06-17 | 8.51 | $8.32 | 323819 |
| 2024-06-14 | 8.55 | $8.15 | 525409 |
| 2024-06-13 | 8.59 | $8.27 | 532800 |
| 2024-06-12 | 8.63 | $8.40 | 558205 |
| 2024-06-11 | 8.66 | $8.23 | 427032 |
| 2024-06-10 | 8.68 | $8.28 | 454000 |
| 2024-06-07 | 8.71 | $8.40 | 394328 |
| 2024-06-06 | 8.73 | $8.39 | 278300 |
| 2024-06-05 | 8.75 | $8.38 | 393211 |
| 2024-06-04 | 8.77 | $8.30 | 457306 |
| 2024-06-03 | 8.80 | $8.48 | 382300 |
| 2024-05-31 | 8.82 | $8.65 | 432600 |
| 2024-05-30 | 8.82 | $8.56 | 270331 |
| 2024-05-29 | 8.82 | $8.45 | 305700 |
| 2024-05-28 | 8.81 | $8.62 | 300100 |
| 2024-05-24 | 8.80 | $8.72 | 311400 |
| 2024-05-23 | 8.78 | $8.70 | 421200 |
| 2024-05-22 | 8.76 | $8.91 | 274600 |
| 2024-05-21 | 8.79 | $8.98 | 271200 |
| 2024-05-20 | 8.82 | $8.94 | 305937 |
| 2024-05-17 | 8.84 | $9.10 | 265104 |
| 2024-05-16 | 8.86 | $9.06 | 246123 |
| 2024-05-15 | 8.86 | $8.99 | 532319 |
| 2024-05-14 | 8.86 | $8.96 | 357012 |
| 2024-05-13 | 8.86 | $8.79 | 279849 |
| 2024-05-10 | 8.88 | $8.81 | 283890 |
| 2024-05-09 | 8.89 | $8.82 | 356300 |
| 2024-05-08 | 8.90 | $8.79 | 591732 |
| 2024-05-07 | 8.91 | $8.76 | 264000 |
| 2024-05-06 | 8.95 | $8.85 | 317123 |
| 2024-05-03 | 8.99 | $8.85 | 313400 |
| 2024-05-02 | 9.02 | $8.74 | 771500 |
| 2024-05-01 | 9.06 | $8.49 | 627320 |
| 2024-04-30 | 9.11 | $8.30 | 502149 |
| 2024-04-29 | 9.17 | $8.35 | 503400 |
| 2024-04-26 | 9.24 | $8.34 | 637400 |
| 2024-04-25 | 9.32 | $8.42 | 960400 |
| 2024-04-24 | 9.39 | $9.54 | 288300 |
| 2024-04-23 | 9.38 | $9.56 | 299600 |
| 2024-04-22 | 9.38 | $9.37 | 328928 |
| 2024-04-19 | 9.39 | $9.38 | 413500 |
| 2024-04-18 | 9.41 | $9.06 | 340431 |
| 2024-04-17 | 9.44 | $8.97 | 256500 |
| 2024-04-16 | 9.45 | $9.01 | 337100 |
| 2024-04-15 | 9.46 | $9.14 | 395500 |
| 2024-04-12 | 9.47 | $9.06 | 301973 |
| 2024-04-11 | 9.48 | $9.06 | 412300 |
| 2024-04-10 | 9.51 | $9.00 | 525440 |
| 2024-04-09 | 9.54 | $9.56 | 219800 |
| 2024-04-08 | 9.56 | $9.51 | 193000 |
| 2024-04-05 | 9.58 | $9.45 | 221200 |
| 2024-04-04 | 9.61 | $9.53 | 431435 |
| 2024-04-03 | 9.62 | $9.51 | 304535 |
| 2024-04-02 | 9.64 | $9.65 | 545300 |
| 2024-04-01 | 9.64 | $9.70 | 343717 |
| 2024-03-28 | 9.64 | $9.96 | 647534 |
| 2024-03-27 | 9.63 | $9.75 | 357600 |
| 2024-03-26 | 9.62 | $9.44 | 312114 |
| 2024-03-25 | 9.64 | $9.57 | 274915 |
| 2024-03-22 | 9.64 | $9.51 | 309924 |
| 2024-03-21 | 9.66 | $9.74 | 410325 |
| 2024-03-20 | 9.66 | $9.66 | 470941 |
| 2024-03-19 | 9.67 | $9.23 | 329506 |
| 2024-03-18 | 9.70 | $9.25 | 312028 |
| 2024-03-15 | 9.74 | $9.33 | 1.2M |
| 2024-03-14 | 9.78 | $9.28 | 446400 |
| 2024-03-13 | 9.81 | $9.56 | 326828 |
| 2024-03-12 | 9.82 | $9.67 | 343443 |
| 2024-03-11 | 9.84 | $9.89 | 308527 |
| 2024-03-08 | 9.85 | $9.90 | 349400 |
| 2024-03-07 | 9.85 | $9.97 | 302428 |
| 2024-03-06 | 9.84 | $9.92 | 423400 |
| 2024-03-05 | 9.84 | $9.87 | 558500 |
| 2024-03-04 | 9.85 | $9.55 | 360500 |
| 2024-03-01 | 9.90 | $9.65 | 353400 |
| 2024-02-29 | 9.94 | $9.77 | 373900 |
| 2024-02-28 | 10.00 | $9.64 | 500800 |
| 2024-02-27 | 10.08 | $9.75 | 288000 |
| 2024-02-26 | 10.17 | $9.73 | 678592 |
| 2024-02-23 | 10.25 | $9.80 | 457100 |
| 2024-02-22 | 10.32 | $9.75 | 441993 |
| 2024-02-21 | 10.37 | $9.81 | 521600 |
| 2024-02-20 | 10.41 | $9.91 | 390100 |
| 2024-02-16 | 10.47 | $10.07 | 499426 |
| 2024-02-15 | 10.49 | $10.20 | 468700 |
| 2024-02-14 | 10.49 | $9.82 | 599631 |
| 2024-02-13 | 10.52 | $9.69 | 1.1M |
| 2024-02-12 | 10.54 | $10.19 | 625202 |
| 2024-02-09 | 10.55 | $10.07 | 484200 |
| 2024-02-08 | 10.57 | $9.76 | 477200 |
| 2024-02-07 | 10.61 | $9.84 | 869632 |
| 2024-02-06 | 10.64 | $9.94 | 439971 |
| 2024-02-05 | 10.67 | $10.15 | 476535 |
| 2024-02-02 | 10.70 | $10.46 | 527800 |
| 2024-02-01 | 10.70 | $10.54 | 766400 |
| 2024-01-31 | 10.70 | $10.82 | 1.0M |
| 2024-01-30 | 10.71 | $11.39 | 374003 |
| 2024-01-29 | 10.68 | $11.48 | 381939 |
| 2024-01-26 | 10.67 | $11.24 | 459000 |
| 2024-01-25 | 10.66 | $11.20 | 637800 |
| 2024-01-24 | 10.65 | $10.74 | 424100 |
| 2024-01-23 | 10.66 | $10.75 | 459900 |
| 2024-01-22 | 10.67 | $10.98 | 654438 |
| 2024-01-19 | 10.65 | $10.52 | 287800 |
| 2024-01-18 | 10.68 | $10.29 | 560833 |
| 2024-01-17 | 10.71 | $10.26 | 616346 |
| 2024-01-16 | 10.74 | $10.23 | 562234 |
| 2024-01-12 | 10.78 | $10.35 | 377300 |
| 2024-01-11 | 10.81 | $10.44 | 296622 |
| 2024-01-10 | 10.79 | $10.50 | 242221 |
| 2024-01-09 | 10.78 | $10.45 | 303300 |
| 2024-01-08 | 10.78 | $10.64 | 274100 |
| 2024-01-05 | 10.76 | $10.64 | 362300 |
| 2024-01-04 | 10.73 | $10.60 | 294301 |
| 2024-01-03 | 10.70 | $10.55 | 481209 |
| 2024-01-02 | 10.69 | $10.92 | 340800 |
| 2023-12-29 | 10.65 | $10.91 | 399600 |
| 2023-12-28 | 10.58 | $11.10 | 245510 |
| 2023-12-27 | 10.50 | $11.04 | 305000 |
| 2023-12-26 | 10.42 | $11.13 | 360245 |
| 2023-12-22 | 10.33 | $10.96 | 346843 |
| 2023-12-21 | 10.25 | $10.86 | 468500 |
| 2023-12-20 | 10.17 | $10.68 | 688908 |
| 2023-12-19 | 10.10 | $10.96 | 555600 |
| 2023-12-18 | 10.03 | $10.90 | 574600 |
| 2023-12-15 | 9.97 | $10.94 | 1.5M |
| 2023-12-14 | 9.89 | $11.02 | 1.3M |
| 2023-12-13 | 9.81 | $10.86 | 754600 |
| 2023-12-12 | 9.73 | $10.20 | 463643 |
| 2023-12-11 | 9.65 | $10.30 | 353332 |
| 2023-12-08 | 9.56 | $10.31 | 346100 |
| 2023-12-07 | 9.47 | $10.24 | 409700 |
| 2023-12-06 | 9.39 | $10.06 | 324509 |
| 2023-12-05 | 9.34 | $10.06 | 336800 |
| 2023-12-04 | 9.30 | $10.28 | 464500 |
| 2023-12-01 | 9.25 | $10.13 | 451537 |
| 2023-11-30 | 9.19 | $9.53 | 339400 |
| 2023-11-29 | 9.13 | $9.58 | 428701 |
| 2023-11-28 | 9.05 | $9.34 | 360000 |
| 2023-11-27 | 9.00 | $9.30 | 446810 |
| 2023-11-24 | 8.94 | $9.42 | 377900 |
| 2023-11-22 | 8.90 | $9.35 | 274721 |
| 2023-11-21 | 8.86 | $9.28 | 441500 |
| 2023-11-20 | 8.82 | $9.57 | 512432 |
| 2023-11-17 | 8.77 | $9.64 | 616300 |
| 2023-11-16 | 8.72 | $9.42 | 634400 |
| 2023-11-15 | 8.70 | $9.36 | 543640 |
| 2023-11-14 | 8.69 | $9.22 | 532500 |
| 2023-11-13 | 8.69 | $8.53 | 248933 |
| 2023-11-10 | 8.72 | $8.56 | 285500 |
| 2023-11-09 | 8.73 | $8.46 | 339800 |
| 2023-11-08 | 8.76 | $8.76 | 297835 |
| 2023-11-07 | 8.78 | $9.00 | 404904 |
| 2023-11-06 | 8.79 | $9.21 | 320700 |
| 2023-11-03 | 8.77 | $9.35 | 501701 |
| 2023-11-02 | 8.75 | $8.89 | 717741 |
| 2023-11-01 | 8.75 | $8.29 | 531136 |
| 2023-10-31 | 8.77 | $8.14 | 326700 |
| 2023-10-30 | 8.80 | $8.21 | 462548 |
| 2023-10-27 | 8.84 | $8.07 | 661174 |
| 2023-10-26 | 8.89 | $8.73 | 598809 |
| 2023-10-25 | 8.91 | $8.51 | 342800 |
| 2023-10-24 | 8.94 | $8.51 | 302422 |
| 2023-10-23 | 8.95 | $8.59 | 362900 |
| 2023-10-20 | 8.97 | $8.67 | 468900 |
| 2023-10-19 | 8.98 | $8.98 | 378821 |
| 2023-10-18 | 8.97 | $9.07 | 447413 |
| 2023-10-17 | 8.97 | $9.29 | 412323 |
| 2023-10-16 | 8.96 | $9.07 | 368504 |
| 2023-10-13 | 8.95 | $8.85 | 326400 |
| 2023-10-12 | 8.97 | $9.07 | 318200 |
| 2023-10-11 | 8.98 | $9.14 | 222515 |
| 2023-10-10 | 8.98 | $9.10 | 314107 |
| 2023-10-09 | 8.98 | $8.95 | 268600 |
| 2023-10-06 | 8.99 | $8.83 | 646600 |
| 2023-10-05 | 9.01 | $8.85 | 390500 |
| 2023-10-04 | 9.02 | $8.78 | 307400 |
| 2023-10-03 | 9.04 | $8.78 | 277918 |
| 2023-10-02 | 9.07 | $8.93 | 654000 |
| 2023-09-29 | 9.12 | $9.11 | 485408 |
| 2023-09-28 | 9.14 | $9.11 | 427400 |
| 2023-09-27 | 9.17 | $9.02 | 498100 |
| 2023-09-26 | 9.20 | $8.86 | 455500 |
| 2023-09-25 | 9.23 | $8.95 | 248432 |
| 2023-09-22 | 9.26 | $8.81 | 307700 |
| 2023-09-21 | 9.29 | $8.91 | 325808 |
| 2023-09-20 | 9.32 | $9.08 | 345800 |
| 2023-09-19 | 9.34 | $8.93 | 348642 |
| 2023-09-18 | 9.38 | $8.97 | 338300 |
| 2023-09-15 | 9.43 | $9.22 | 1.7M |
| 2023-09-14 | 9.46 | $9.35 | 436725 |
| 2023-09-13 | 9.47 | $9.07 | 412936 |
| 2023-09-12 | 9.52 | $9.18 | 357217 |
| 2023-09-11 | 9.57 | $9.04 | 339035 |
| 2023-09-08 | 9.64 | $9.15 | 256000 |
| 2023-09-07 | 9.71 | $9.11 | 516000 |
| 2023-09-06 | 9.78 | $9.22 | 256200 |
| 2023-09-05 | 9.86 | $9.42 | 336500 |
| 2023-09-01 | 9.93 | $9.85 | 336232 |
| 2023-08-31 | 9.97 | $9.57 | 321300 |
| 2023-08-30 | 10.03 | $9.59 | 297200 |
| 2023-08-29 | 10.08 | $9.66 | 275400 |
| 2023-08-28 | 10.13 | $9.58 | 301500 |
| 2023-08-25 | 10.18 | $9.45 | 318800 |
| 2023-08-24 | 10.24 | $9.54 | 328819 |
| 2023-08-23 | 10.31 | $9.44 | 390400 |
| 2023-08-22 | 10.38 | $9.48 | 312800 |
| 2023-08-21 | 10.43 | $9.76 | 410700 |
| 2023-08-18 | 10.46 | $9.90 | 819312 |
| 2023-08-17 | 10.47 | $9.77 | 376714 |
| 2023-08-16 | 10.49 | $9.70 | 296400 |
| 2023-08-15 | 10.51 | $9.90 | 420714 |
| 2023-08-14 | 10.51 | $10.29 | 328813 |
| 2023-08-11 | 10.47 | $10.46 | 439800 |
| 2023-08-10 | 10.42 | $10.43 | 337900 |
| 2023-08-09 | 10.39 | $10.62 | 446500 |
| 2023-08-08 | 10.32 | $10.69 | 297414 |
| 2023-08-07 | 10.23 | $10.85 | 420427 |
| 2023-08-04 | 10.13 | $10.75 | 228304 |
| 2023-08-03 | 10.04 | $10.78 | 298225 |
| 2023-08-02 | 9.93 | $10.56 | 612143 |
| 2023-08-01 | 9.85 | $10.60 | 908200 |
| 2023-07-31 | 9.76 | $10.68 | 646923 |
| 2023-07-28 | 9.66 | $10.64 | 1.5M |
| 2023-07-27 | 9.58 | $10.88 | 949042 |
| 2023-07-26 | 9.47 | $10.89 | 603232 |
| 2023-07-25 | 9.36 | $10.47 | 934504 |
| 2023-07-24 | 9.28 | $10.43 | 435000 |
| 2023-07-21 | 9.20 | $10.03 | 690100 |
| 2023-07-20 | 9.14 | $10.13 | 599900 |
| 2023-07-19 | 9.09 | $10.19 | 467100 |
| 2023-07-18 | 9.05 | $9.86 | 474620 |
| 2023-07-17 | 9.02 | $9.50 | 419000 |
| 2023-07-14 | 9.02 | $9.51 | 579049 |
| 2023-07-13 | 9.01 | $9.68 | 789615 |
| 2023-07-12 | 9.00 | $9.18 | 804900 |
| 2023-07-11 | 9.01 | $8.97 | 370600 |
| 2023-07-10 | 9.04 | $8.95 | 489042 |
| 2023-07-07 | 9.07 | $8.88 | 718300 |
| 2023-07-06 | 9.12 | $8.65 | 422604 |
| 2023-07-05 | 9.14 | $8.79 | 424118 |
| 2023-07-03 | 9.14 | $8.87 | 213703 |
| 2023-06-30 | 9.14 | $8.74 | 486277 |
| 2023-06-29 | 9.12 | $8.93 | 354200 |
| 2023-06-28 | 9.09 | $8.71 | 400200 |
| 2023-06-27 | 9.08 | $8.76 | 377500 |
| 2023-06-26 | 9.07 | $8.79 | 374411 |
| 2023-06-23 | 9.05 | $8.79 | 836901 |
| 2023-06-22 | 9.05 | $9.00 | 486400 |
| 2023-06-21 | 9.03 | $9.12 | 383600 |
| 2023-06-20 | 9.01 | $9.24 | 429713 |
| 2023-06-16 | 8.95 | $9.36 | 1.3M |
| 2023-06-15 | 8.90 | $9.51 | 495900 |
| 2023-06-14 | 8.84 | $9.28 | 489844 |
| 2023-06-13 | 8.76 | $9.55 | 462400 |
| 2023-06-12 | 8.68 | $9.38 | 478200 |
| 2023-06-09 | 8.59 | $9.47 | 476033 |
| 2023-06-08 | 8.49 | $9.61 | 536830 |
| 2023-06-07 | 8.40 | $9.77 | 858629 |
| 2023-06-06 | 8.30 | $9.22 | 830332 |
| 2023-06-05 | 8.23 | $8.66 | 557000 |
| 2023-06-02 | 8.21 | $8.93 | 598400 |
| 2023-06-01 | 8.14 | $8.33 | 468125 |
| 2023-05-31 | 8.13 | $8.22 | 790000 |
| 2023-05-30 | 8.13 | $8.53 | 413400 |
| 2023-05-26 | 8.15 | $8.65 | 515000 |
| 2023-05-25 | 8.19 | $8.47 | 380411 |
| 2023-05-24 | 8.26 | $8.60 | 463700 |
| 2023-05-23 | 8.32 | $8.75 | 510700 |
| 2023-05-22 | 8.37 | $8.57 | 586649 |
| 2023-05-19 | 8.45 | $8.16 | 684136 |
| 2023-05-18 | 8.55 | $8.32 | 794000 |
| 2023-05-17 | 8.65 | $8.32 | 855617 |
| 2023-05-16 | 8.75 | $7.66 | 654237 |
| 2023-05-15 | 8.88 | $7.89 | 797300 |
| 2023-05-12 | 9.01 | $7.60 | 605713 |
| 2023-05-11 | 9.14 | $7.54 | 642400 |
| 2023-05-10 | 9.29 | $7.75 | 627334 |
| 2023-05-09 | 9.42 | $7.78 | 526628 |
| 2023-05-08 | 9.55 | $7.89 | 788200 |
| 2023-05-05 | 9.69 | $8.14 | 1.2M |
| 2023-05-04 | 9.81 | $7.68 | 2.3M |
| 2023-05-03 | 9.94 | $8.01 | 1.4M |
| 2023-05-02 | 10.06 | $8.23 | 1.1M |
| 2023-05-01 | 10.17 | $8.95 | 735300 |
| 2023-04-28 | 10.25 | $9.54 | 961600 |
| 2023-04-27 | 10.29 | $9.77 | 752300 |
| 2023-04-26 | 10.33 | $9.88 | 816219 |
| 2023-04-25 | 10.36 | $9.81 | 506500 |
| 2023-04-24 | 10.40 | $10.09 | 375400 |
| 2023-04-21 | 10.43 | $10.13 | 428415 |
| 2023-04-20 | 10.43 | $10.26 | 682537 |
| 2023-04-19 | 10.44 | $10.40 | 503000 |
| 2023-04-18 | 10.47 | $10.29 | 342947 |
| 2023-04-17 | 10.48 | $10.46 | 479227 |
| 2023-04-14 | 10.49 | $10.27 | 469738 |
| 2023-04-13 | 10.54 | $10.44 | 426100 |
| 2023-04-12 | 10.56 | $10.38 | 643015 |
| 2023-04-11 | 10.59 | $10.46 | 321010 |
| 2023-04-10 | 10.60 | $10.54 | 1.0M |
| 2023-04-06 | 10.64 | $10.51 | 403034 |
| 2023-04-05 | 10.69 | $10.36 | 501900 |
| 2023-04-04 | 10.78 | $10.43 | 638132 |
| 2023-04-03 | 10.86 | $10.45 | 478600 |
| 2023-03-31 | 10.95 | $10.50 | 490219 |
| 2023-03-30 | 11.07 | $10.40 | 842223 |
| 2023-03-29 | 11.18 | $10.45 | 789400 |
| 2023-03-28 | 11.30 | $10.60 | 416416 |
| 2023-03-27 | 11.42 | $10.62 | 497643 |
| 2023-03-24 | 11.54 | $10.55 | 948000 |
| 2023-03-23 | 11.66 | $10.23 | 680640 |
| 2023-03-22 | 11.81 | $10.48 | 598000 |
| 2023-03-21 | 11.95 | $10.91 | 741000 |
| 2023-03-20 | 12.06 | $10.52 | 835902 |
| 2023-03-17 | 12.21 | $10.67 | 2.1M |
| 2023-03-16 | 12.34 | $11.26 | 723046 |
| 2023-03-15 | 12.45 | $10.97 | 956500 |
| 2023-03-14 | 12.57 | $10.96 | 1.4M |
| 2023-03-13 | 12.70 | $10.60 | 1.4M |
| 2023-03-10 | 12.84 | $11.30 | 1.2M |
| 2023-03-09 | 12.95 | $11.54 | 783714 |
| 2023-03-08 | 13.05 | $12.17 | 558141 |
| 2023-03-07 | 13.13 | $12.06 | 629900 |
| 2023-03-06 | 13.21 | $12.27 | 1.0M |
| 2023-03-03 | 13.29 | $12.79 | 463941 |
| 2023-03-02 | 13.34 | $12.65 | 507600 |
| 2023-03-01 | 13.37 | $12.82 | 392700 |
| 2023-02-28 | 13.38 | $12.96 | 624534 |
| 2023-02-27 | 13.36 | $13.02 | 332249 |
| 2023-02-24 | 13.36 | $13.09 | 306224 |
| 2023-02-23 | 13.34 | $13.25 | 428844 |
| 2023-02-22 | 13.34 | $13.10 | 756100 |
| 2023-02-21 | 13.37 | $13.21 | 486632 |
| 2023-02-17 | 13.39 | $13.46 | 592700 |
| 2023-02-16 | 13.39 | $13.37 | 436900 |
| 2023-02-15 | 13.39 | $13.46 | 489100 |
| 2023-02-14 | 13.38 | $13.37 | 437304 |
| 2023-02-13 | 13.40 | $13.50 | 587322 |
| 2023-02-10 | 13.42 | $13.45 | 469543 |
| 2023-02-09 | 13.44 | $13.42 | 502623 |
| 2023-02-08 | 13.46 | $13.62 | 471635 |
| 2023-02-07 | 13.47 | $13.67 | 703029 |
| 2023-02-06 | 13.48 | $13.71 | 487609 |
| 2023-02-03 | 13.49 | $13.85 | 555200 |
| 2023-02-02 | 13.48 | $13.77 | 769500 |
| 2023-02-01 | 13.47 | $13.29 | 841844 |
| 2023-01-31 | 13.47 | $13.08 | 1.1M |
| 2023-01-30 | 13.52 | $12.52 | 725200 |
| 2023-01-27 | 13.59 | $12.94 | 624010 |
| 2023-01-26 | 13.63 | $12.67 | 1.3M |
| 2023-01-25 | 13.69 | $13.43 | 343828 |
| 2023-01-24 | 13.72 | $13.56 | 420630 |
| 2023-01-23 | 13.73 | $13.64 | 756437 |
| 2023-01-20 | 13.74 | $13.39 | 594200 |
| 2023-01-19 | 13.76 | $13.36 | 1.1M |
| 2023-01-18 | 13.77 | $13.39 | 367743 |
| 2023-01-17 | 13.76 | $13.72 | 371151 |
| 2023-01-13 | 13.74 | $13.83 | 452028 |
| 2023-01-12 | 13.73 | $13.84 | 1.2M |
| 2023-01-11 | 13.74 | $13.90 | 721926 |
| 2023-01-10 | 13.74 | $13.87 | 883400 |
| 2023-01-09 | 13.73 | $13.83 | 532903 |
| 2023-01-06 | 13.71 | $13.95 | 655308 |
| 2023-01-05 | 13.69 | $13.53 | 557100 |
| 2023-01-04 | 13.70 | $13.64 | 3.5M |
| 2023-01-03 | 13.69 | $13.30 | 1.3M |
| 2022-12-30 | 13.73 | $14.15 | 1.2M |
| 2022-12-29 | 13.72 | $13.86 | 299314 |
| 2022-12-28 | 13.74 | $13.80 | 188900 |
| 2022-12-27 | 13.75 | $13.87 | 133500 |
| 2022-12-23 | 13.76 | $13.92 | 144800 |
| 2022-12-22 | 13.78 | $13.77 | 235400 |
| 2022-12-21 | 13.80 | $13.94 | 339400 |
| 2022-12-20 | 13.82 | $13.66 | 499300 |
| 2022-12-19 | 13.85 | $13.54 | 347322 |
| 2022-12-16 | 13.88 | $13.22 | 2.1M |
| 2022-12-15 | 13.90 | $13.33 | 333937 |
| 2022-12-14 | 13.92 | $13.69 | 634300 |
| 2022-12-13 | 13.93 | $13.97 | 850800 |
| 2022-12-12 | 13.92 | $13.94 | 348021 |
| 2022-12-09 | 13.91 | $13.68 | 392000 |
| 2022-12-08 | 13.92 | $13.52 | 325500 |
| 2022-12-07 | 13.91 | $13.52 | 288900 |
| 2022-12-06 | 13.90 | $13.63 | 285312 |
| 2022-12-05 | 13.89 | $13.56 | 265749 |
| 2022-12-02 | 13.88 | $13.98 | 261101 |
| 2022-12-01 | 13.83 | $13.99 | 261005 |
| 2022-11-30 | 13.80 | $14.22 | 432000 |
| 2022-11-29 | 13.77 | $14.05 | 167300 |
| 2022-11-28 | 13.76 | $14.12 | 287022 |
| 2022-11-25 | 13.73 | $14.35 | 217700 |
| 2022-11-23 | 13.67 | $14.13 | 213931 |
| 2022-11-22 | 13.59 | $14.27 | 268800 |
| 2022-11-21 | 13.53 | $14.19 | 463348 |
| 2022-11-18 | 13.45 | $14.14 | 488000 |
| 2022-11-17 | 13.38 | $13.77 | 282800 |
| 2022-11-16 | 13.31 | $13.65 | 633917 |
| 2022-11-15 | 13.26 | $13.82 | 369200 |
| 2022-11-14 | 13.22 | $13.83 | 634100 |
| 2022-11-11 | 13.17 | $13.78 | 343005 |
| 2022-11-10 | 13.11 | $13.85 | 698100 |
| 2022-11-09 | 13.05 | $13.30 | 346700 |
| 2022-11-08 | 13.00 | $13.37 | 319826 |
| 2022-11-07 | 12.94 | $13.46 | 336419 |
| 2022-11-04 | 12.86 | $13.39 | 316248 |
| 2022-11-03 | 12.78 | $12.93 | 255842 |
| 2022-11-02 | 12.75 | $13.41 | 457300 |
| 2022-11-01 | 12.69 | $13.61 | 395900 |
| 2022-10-31 | 12.62 | $13.75 | 791914 |
| 2022-10-28 | 12.53 | $13.65 | 728538 |
| 2022-10-27 | 12.43 | $13.01 | 452200 |
| 2022-10-26 | 12.37 | $12.71 | 280500 |
| 2022-10-25 | 12.35 | $12.91 | 303217 |
| 2022-10-24 | 12.31 | $12.72 | 342900 |
| 2022-10-21 | 12.30 | $12.59 | 270400 |
| 2022-10-20 | 12.31 | $12.39 | 281700 |
| 2022-10-19 | 12.32 | $12.76 | 255545 |
| 2022-10-18 | 12.32 | $12.93 | 326914 |
| 2022-10-17 | 12.32 | $12.88 | 333000 |
| 2022-10-14 | 12.32 | $12.65 | 307348 |
| 2022-10-13 | 12.33 | $12.67 | 380500 |
| 2022-10-12 | 12.32 | $12.12 | 256304 |
| 2022-10-11 | 12.33 | $12.16 | 346600 |
| 2022-10-10 | 12.35 | $11.96 | 259235 |
| 2022-10-07 | 12.40 | $11.87 | 325700 |
| 2022-10-06 | 12.44 | $12.16 | 255716 |
| 2022-10-05 | 12.46 | $12.31 | 362800 |
| 2022-10-04 | 12.47 | $12.27 | 432410 |
| 2022-10-03 | 12.48 | $11.83 | 356900 |
| 2022-09-30 | 12.52 | $11.65 | 359520 |
| 2022-09-29 | 12.57 | $11.95 | 348500 |
| 2022-09-28 | 12.59 | $12.13 | 435236 |
| 2022-09-27 | 12.62 | $12.26 | 496304 |
| 2022-09-26 | 12.64 | $12.47 | 234300 |
| 2022-09-23 | 12.68 | $12.68 | 307702 |
| 2022-09-22 | 12.71 | $12.75 | 252700 |
| 2022-09-21 | 12.74 | $12.79 | 245440 |
| 2022-09-20 | 12.78 | $12.87 | 464741 |
| 2022-09-19 | 12.82 | $12.88 | 280300 |
| 2022-09-16 | 12.88 | $12.76 | 1.1M |
| 2022-09-15 | 12.95 | $12.52 | 337343 |
| 2022-09-14 | 13.03 | $12.42 | 324508 |
| 2022-09-13 | 13.12 | $12.50 | 347943 |
| 2022-09-12 | 13.21 | $12.85 | 438507 |
| 2022-09-09 | 13.27 | $12.76 | 405544 |
| 2022-09-08 | 13.33 | $12.56 | 366617 |
| 2022-09-07 | 13.39 | $12.49 | 532400 |
| 2022-09-06 | 13.46 | $12.54 | 665131 |
| 2022-09-02 | 13.52 | $12.62 | 332700 |
| 2022-09-01 | 13.57 | $12.55 | 293500 |
| 2022-08-31 | 13.63 | $12.47 | 262400 |
| 2022-08-30 | 13.70 | $12.65 | 214428 |
| 2022-08-29 | 13.76 | $12.73 | 217709 |
| 2022-08-26 | 13.82 | $13.14 | 243426 |
| 2022-08-25 | 13.85 | $13.38 | 341111 |
| 2022-08-24 | 13.89 | $13.28 | 226800 |
| 2022-08-23 | 13.93 | $13.56 | 234327 |
| 2022-08-22 | 13.94 | $13.78 | 465300 |
| 2022-08-19 | 13.94 | $14.05 | 387600 |
| 2022-08-18 | 13.91 | $14.13 | 186232 |
| 2022-08-17 | 13.89 | $14.17 | 379013 |
| 2022-08-16 | 13.86 | $14.28 | 222825 |
| 2022-08-15 | 13.82 | $14.17 | 179500 |
| 2022-08-12 | 13.77 | $14.12 | 230344 |
| 2022-08-11 | 13.73 | $13.88 | 162312 |
| 2022-08-10 | 13.67 | $13.86 | 237144 |
| 2022-08-09 | 13.63 | $13.78 | 237017 |
| 2022-08-08 | 13.61 | $13.76 | 192900 |
| 2022-08-05 | 13.58 | $13.70 | 182500 |
| 2022-08-04 | 13.56 | $13.67 | 346236 |
| 2022-08-03 | 13.54 | $13.89 | 188400 |
| 2022-08-02 | 13.52 | $13.80 | 147600 |
| 2022-08-01 | 13.50 | $13.99 | 337827 |
| 2022-07-29 | 13.48 | $13.83 | 308906 |
| 2022-07-28 | 13.45 | $14.19 | 345600 |
| 2022-07-27 | 13.41 | $13.93 | 220500 |
| 2022-07-26 | 13.38 | $13.75 | 177138 |
| 2022-07-25 | 13.37 | $13.76 | 253900 |
| 2022-07-22 | 13.34 | $13.62 | 186806 |
| 2022-07-21 | 13.32 | $13.64 | 198746 |
| 2022-07-20 | 13.32 | $13.59 | 211122 |
| 2022-07-19 | 13.31 | $13.50 | 258100 |
| 2022-07-18 | 13.29 | $13.18 | 245400 |
| 2022-07-15 | 13.29 | $13.19 | 264049 |
| 2022-07-14 | 13.30 | $12.81 | 186200 |
| 2022-07-13 | 13.33 | $13.10 | 245930 |
| 2022-07-12 | 13.33 | $13.21 | 148338 |
| 2022-07-11 | 13.34 | $13.20 | 145809 |
| 2022-07-08 | 13.36 | $13.32 | 180212 |
| 2022-07-07 | 13.39 | $13.32 | 212102 |
| 2022-07-06 | 13.44 | $13.41 | 225400 |
| 2022-07-05 | 13.48 | $13.54 | 351616 |
| 2022-07-01 | 13.52 | $13.51 | 383200 |
| 2022-06-30 | 13.56 | $13.31 | 335148 |
| 2022-06-29 | 13.61 | $13.29 | 241900 |
| 2022-06-28 | 13.65 | $13.37 | 269300 |
| 2022-06-27 | 13.71 | $13.44 | 314144 |
| 2022-06-24 | 13.75 | $13.32 | 549613 |
| 2022-06-23 | 13.79 | $13.23 | 305013 |
| 2022-06-22 | 13.84 | $13.48 | 377213 |
| 2022-06-21 | 13.91 | $13.37 | 420900 |
| 2022-06-17 | 13.98 | $13.15 | 586544 |
| 2022-06-16 | 14.04 | $13.13 | 439224 |
| 2022-06-15 | 14.12 | $13.49 | 389117 |
| 2022-06-14 | 14.19 | $13.35 | 318630 |
| 2022-06-13 | 14.24 | $13.20 | 384300 |
| 2022-06-10 | 14.30 | $13.39 | 396400 |
| 2022-06-09 | 14.34 | $13.60 | 425200 |
| 2022-06-08 | 14.38 | $13.94 | 249817 |
| 2022-06-07 | 14.41 | $14.21 | 281500 |
| 2022-06-06 | 14.43 | $14.27 | 268547 |
| 2022-06-03 | 14.44 | $14.27 | 394000 |
| 2022-06-02 | 14.46 | $14.39 | 357301 |
| 2022-06-01 | 14.49 | $14.30 | 428741 |
| 2022-05-31 | 14.51 | $14.17 | 540117 |
| 2022-05-27 | 14.53 | $14.53 | 305300 |
| 2022-05-26 | 14.53 | $14.25 | 460400 |
| 2022-05-25 | 14.54 | $14.12 | 634134 |
| 2022-05-24 | 14.56 | $14.15 | 1.3M |
| 2022-05-23 | 14.58 | $14.96 | 230400 |
| 2022-05-20 | 14.57 | $14.73 | 495712 |
| 2022-05-19 | 14.58 | $14.41 | 473500 |
| 2022-05-18 | 14.60 | $14.69 | 434300 |
| 2022-05-17 | 14.62 | $14.78 | 424800 |
| 2022-05-16 | 14.64 | $14.37 | 363900 |
| 2022-05-13 | 14.66 | $14.38 | 320800 |
| 2022-05-12 | 14.68 | $14.36 | 319400 |
| 2022-05-11 | 14.72 | $14.41 | 344600 |
| 2022-05-10 | 14.74 | $14.42 | 518504 |
| 2022-05-09 | 14.76 | $14.57 | 306500 |
| 2022-05-06 | 14.79 | $14.63 | 330600 |
| 2022-05-05 | 14.82 | $14.63 | 233327 |
| 2022-05-04 | 14.85 | $15.01 | 262808 |
| 2022-05-03 | 14.88 | $14.64 | 310834 |
| 2022-05-02 | 14.93 | $14.55 | 791600 |
| 2022-04-29 | 15.00 | $14.46 | 458500 |
| 2022-04-28 | 15.07 | $14.62 | 260300 |
| 2022-04-27 | 15.14 | $14.47 | 332500 |
| 2022-04-26 | 15.24 | $14.56 | 348038 |
| 2022-04-25 | 15.31 | $14.79 | 237525 |
| 2022-04-22 | 15.39 | $14.76 | 289700 |
| 2022-04-21 | 15.45 | $14.94 | 235800 |
| 2022-04-20 | 15.49 | $15.10 | 188233 |
| 2022-04-19 | 15.56 | $15.14 | 253412 |
| 2022-04-18 | 15.62 | $14.76 | 224903 |
| 2022-04-14 | 15.69 | $14.77 | 225000 |
| 2022-04-13 | 15.77 | $15.08 | 229000 |
| 2022-04-12 | 15.86 | $14.88 | 247800 |
| 2022-04-11 | 15.94 | $14.93 | 243745 |
| 2022-04-08 | 16.01 | $15.02 | 296504 |
| 2022-04-07 | 16.08 | $15.25 | 357100 |
| 2022-04-06 | 16.14 | $15.31 | 293010 |
| 2022-04-05 | 16.20 | $15.47 | 245632 |
| 2022-04-04 | 16.25 | $15.82 | 338000 |
| 2022-04-01 | 16.28 | $15.91 | 571529 |
| 2022-03-31 | 16.33 | $15.82 | 307600 |
| 2022-03-30 | 16.40 | $16.05 | 296900 |
| 2022-03-29 | 16.45 | $16.39 | 423116 |
| 2022-03-28 | 16.45 | $16.06 | 215828 |
| 2022-03-25 | 16.50 | $16.26 | 175508 |
| 2022-03-24 | 16.54 | $15.96 | 152100 |
| 2022-03-23 | 16.58 | $15.88 | 275900 |
| 2022-03-22 | 16.64 | $16.45 | 226400 |
| 2022-03-21 | 16.68 | $16.34 | 327812 |
| 2022-03-18 | 16.73 | $16.12 | 1.5M |
| 2022-03-17 | 16.78 | $16.47 | 242000 |
| 2022-03-16 | 16.83 | $16.80 | 374725 |
| 2022-03-15 | 16.86 | $16.40 | 345600 |
| 2022-03-14 | 16.90 | $16.34 | 805963 |
| 2022-03-11 | 16.93 | $16.47 | 751400 |
| 2022-03-10 | 16.97 | $16.46 | 916237 |
| 2022-03-09 | 17.01 | $16.50 | 826600 |
| 2022-03-08 | 17.06 | $16.40 | 538100 |
| 2022-03-07 | 17.10 | $16.57 | 297400 |
| 2022-03-04 | 17.14 | $16.93 | 269949 |
| 2022-03-03 | 17.15 | $17.11 | 323637 |
| 2022-03-02 | 17.14 | $16.99 | 349649 |
| 2022-03-01 | 17.15 | $16.47 | 453400 |
| 2022-02-28 | 17.18 | $17.14 | 440000 |
| 2022-02-25 | 17.18 | $17.03 | 791105 |
| 2022-02-24 | 17.17 | $16.71 | 516800 |
| 2022-02-23 | 17.17 | $17.04 | 379000 |
| 2022-02-22 | 17.18 | $17.28 | 288200 |
| 2022-02-18 | 17.16 | $17.35 | 905025 |
| 2022-02-17 | 17.12 | $17.20 | 239300 |
| 2022-02-16 | 17.10 | $17.47 | 281000 |
| 2022-02-15 | 17.07 | $17.41 | 330200 |
| 2022-02-14 | 17.08 | $17.05 | 335000 |
| 2022-02-11 | 17.11 | $17.11 | 301308 |
| 2022-02-10 | 17.12 | $17.09 | 299200 |
| 2022-02-09 | 17.13 | $17.25 | 276400 |
| 2022-02-08 | 17.13 | $17.59 | 427300 |
| 2022-02-07 | 17.12 | $17.29 | 193412 |
| 2022-02-04 | 17.13 | $17.26 | 192707 |
| 2022-02-03 | 17.13 | $17.14 | 333331 |
| 2022-02-02 | 17.11 | $17.02 | 431202 |
| 2022-02-01 | 17.10 | $17.08 | 717602 |
| 2022-01-31 | 17.07 | $17.10 | 692303 |
| 2022-01-28 | 17.02 | $17.08 | 370900 |
| 2022-01-27 | 16.98 | $16.92 | 375706 |
| 2022-01-26 | 16.95 | $16.76 | 253100 |
| 2022-01-25 | 16.92 | $17.05 | 329200 |
| 2022-01-24 | 16.88 | $16.95 | 326700 |
| 2022-01-21 | 16.82 | $16.63 | 346400 |
| 2022-01-20 | 16.78 | $16.65 | 266600 |
| 2022-01-19 | 16.73 | $17.01 | 171600 |
| 2022-01-18 | 16.64 | $17.48 | 264400 |
| 2022-01-14 | 16.56 | $17.65 | 186700 |
| 2022-01-13 | 16.45 | $17.46 | 163443 |
| 2022-01-12 | 16.34 | $17.23 | 227009 |
| 2022-01-11 | 16.24 | $17.33 | 213125 |
| 2022-01-10 | 16.14 | $17.35 | 303834 |
| 2022-01-07 | 16.05 | $17.48 | 205600 |
| 2022-01-06 | 15.95 | $17.24 | 172300 |
| 2022-01-05 | 15.87 | $16.74 | 194600 |
| 2022-01-04 | 15.82 | $16.75 | 251800 |
| 2022-01-03 | 15.78 | $16.52 | 325643 |
| 2021-12-31 | 15.73 | $16.19 | 154900 |
| 2021-12-30 | 15.71 | $16.25 | 200200 |
| 2021-12-29 | 15.67 | $16.26 | 107345 |
| 2021-12-28 | 15.62 | $16.23 | 136548 |
| 2021-12-27 | 15.59 | $16.13 | 150000 |
| 2021-12-23 | 15.58 | $15.89 | 152839 |
| 2021-12-22 | 15.61 | $15.85 | 182853 |
| 2021-12-21 | 15.66 | $15.60 | 257536 |
| 2021-12-20 | 15.71 | $15.26 | 384015 |
| 2021-12-17 | 15.77 | $15.72 | 2.3M |
| 2021-12-16 | 15.81 | $15.61 | 434900 |
| 2021-12-15 | 15.85 | $15.07 | 889500 |
| 2021-12-14 | 15.93 | $15.36 | 233627 |
| 2021-12-13 | 15.98 | $15.30 | 330401 |
| 2021-12-10 | 16.04 | $15.54 | 117634 |
| 2021-12-09 | 16.11 | $15.51 | 117812 |
| 2021-12-08 | 16.17 | $15.69 | 131400 |
| 2021-12-07 | 16.22 | $15.71 | 176037 |
| 2021-12-06 | 16.27 | $15.83 | 204800 |
| 2021-12-03 | 16.32 | $15.53 | 207829 |
| 2021-12-02 | 16.36 | $15.80 | 220748 |
| 2021-12-01 | 16.40 | $15.41 | 291310 |
| 2021-11-30 | 16.45 | $15.43 | 285309 |
| 2021-11-29 | 16.50 | $15.61 | 296900 |
| 2021-11-26 | 16.52 | $15.90 | 543100 |
| 2021-11-24 | 16.53 | $16.56 | 141427 |
| 2021-11-23 | 16.49 | $16.77 | 633100 |
| 2021-11-22 | 16.45 | $16.60 | 824233 |
| 2021-11-19 | 16.43 | $16.39 | 338016 |
| 2021-11-18 | 16.41 | $16.48 | 453600 |
| 2021-11-17 | 16.38 | $16.49 | 310500 |
| 2021-11-16 | 16.34 | $16.61 | 426647 |
| 2021-11-15 | 16.28 | $16.47 | 207300 |
| 2021-11-12 | 16.23 | $16.55 | 173900 |
| 2021-11-11 | 16.18 | $16.76 | 129321 |
| 2021-11-10 | 16.11 | $16.75 | 173642 |
| 2021-11-09 | 16.05 | $16.73 | 241100 |
| 2021-11-08 | 15.99 | $16.76 | 130700 |
| 2021-11-05 | 15.93 | $16.74 | 257700 |
| 2021-11-04 | 15.88 | $16.37 | 286513 |
| 2021-11-03 | 15.85 | $16.65 | 257600 |
| 2021-11-02 | 15.79 | $16.32 | 160207 |
| 2021-11-01 | 15.74 | $16.51 | 305300 |
| 2021-10-29 | 15.68 | $16.05 | 226600 |
| 2021-10-28 | 15.65 | $16.10 | 305900 |
| 2021-10-27 | 15.61 | $15.72 | 216222 |
| 2021-10-26 | 15.59 | $16.01 | 176538 |
| 2021-10-25 | 15.56 | $16.14 | 200500 |
| 2021-10-22 | 15.52 | $16.02 | 143848 |
| 2021-10-21 | 15.46 | $15.77 | 165339 |
| 2021-10-20 | 15.40 | $15.78 | 164000 |
| 2021-10-19 | 15.33 | $15.44 | 189803 |
| 2021-10-18 | 15.26 | $15.44 | 162400 |
| 2021-10-15 | 15.19 | $15.45 | 316431 |
| 2021-10-14 | 15.16 | $15.51 | 206042 |
| 2021-10-13 | 15.10 | $15.41 | 108900 |
| 2021-10-12 | 15.05 | $15.58 | 193300 |
| 2021-10-11 | 14.99 | $15.60 | 122235 |
| 2021-10-08 | 14.93 | $15.70 | 135325 |
| 2021-10-07 | 14.86 | $15.76 | 191029 |
| 2021-10-06 | 14.80 | $15.45 | 164800 |
| 2021-10-05 | 14.76 | $15.36 | 324213 |
| 2021-10-04 | 14.73 | $15.30 | 250500 |
| 2021-10-01 | 14.71 | $15.41 | 426508 |
| 2021-09-30 | 14.68 | $15.26 | 240200 |
| 2021-09-29 | 14.66 | $15.46 | 175500 |
| 2021-09-28 | 14.64 | $15.27 | 226915 |
| 2021-09-27 | 14.61 | $15.42 | 257300 |
| 2021-09-24 | 14.59 | $14.79 | 284700 |
| 2021-09-23 | 14.57 | $14.64 | 269400 |
| 2021-09-22 | 14.57 | $14.26 | 229900 |
| 2021-09-21 | 14.59 | $14.05 | 261436 |
| 2021-09-20 | 14.62 | $14.13 | 558700 |
| 2021-09-17 | 14.65 | $14.85 | 1.6M |
| 2021-09-16 | 14.63 | $14.33 | 215200 |
| 2021-09-15 | 14.64 | $14.40 | 302539 |
| 2021-09-14 | 14.65 | $14.28 | 221400 |
| 2021-09-13 | 14.68 | $14.56 | 295900 |
| 2021-09-10 | 14.69 | $14.31 | 188600 |
| 2021-09-09 | 14.73 | $14.50 | 233318 |
| 2021-09-08 | 14.77 | $14.57 | 172700 |
| 2021-09-07 | 14.79 | $14.85 | 304605 |
| 2021-09-03 | 14.80 | $14.87 | 254612 |
| 2021-09-02 | 14.81 | $14.85 | 155409 |
| 2021-09-01 | 14.80 | $14.85 | 298100 |
| 2021-08-31 | 14.79 | $14.97 | 398500 |
| 2021-08-30 | 14.77 | $14.75 | 256245 |
| 2021-08-27 | 14.76 | $14.90 | 199511 |
| 2021-08-26 | 14.73 | $14.51 | 146800 |
| 2021-08-25 | 14.72 | $14.66 | 199600 |
| 2021-08-24 | 14.68 | $14.60 | 184400 |
| 2021-08-23 | 14.64 | $14.70 | 132305 |
| 2021-08-20 | 14.59 | $14.68 | 191500 |
| 2021-08-19 | 14.54 | $14.48 | 301700 |
| 2021-08-18 | 14.49 | $14.48 | 142300 |
| 2021-08-17 | 14.46 | $14.66 | 160900 |
| 2021-08-16 | 14.41 | $14.83 | 145308 |
| 2021-08-13 | 14.34 | $14.86 | 96034 |
| 2021-08-12 | 14.29 | $15.06 | 138900 |
| 2021-08-11 | 14.24 | $15.29 | 193435 |
| 2021-08-10 | 14.18 | $15.01 | 226200 |
| 2021-08-09 | 14.13 | $14.94 | 167100 |
| 2021-08-06 | 14.11 | $15.07 | 267430 |
| 2021-08-05 | 14.08 | $14.73 | 207122 |
| 2021-08-04 | 14.04 | $14.62 | 373819 |
| 2021-08-03 | 14.02 | $14.66 | 537241 |
| 2021-08-02 | 14.01 | $14.46 | 372044 |
| 2021-07-30 | 14.02 | $14.37 | 379619 |
| 2021-07-29 | 14.05 | $14.29 | 472504 |
| 2021-07-28 | 14.09 | $13.89 | 200921 |
| 2021-07-27 | 14.14 | $13.72 | 162013 |
| 2021-07-26 | 14.21 | $13.69 | 299105 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
23.10
2025-09-29
Close Price
$23.68
Vol: 644021
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.38
Average
12.07
Maximum
23.10
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 23.10 | $23.68 | 644021 |
| 2025-09-26 | 23.03 | $24.19 | 628284 |
| 2025-09-25 | 22.91 | $24.20 | 489164 |
| 2025-09-24 | 22.78 | $24.41 | 695122 |
| 2025-09-23 | 22.61 | $24.84 | 851057 |
| 2025-09-22 | 22.37 | $25.02 | 719575 |
| 2025-09-19 | 22.09 | $25.26 | 2.2M |
| 2025-09-18 | 21.76 | $25.86 | 968136 |
| 2025-09-17 | 21.33 | $25.03 | 945536 |
| 2025-09-16 | 20.94 | $25.00 | 1.1M |
| 2025-09-15 | 20.51 | $25.35 | 724231 |
| 2025-09-12 | 20.00 | $25.80 | 513327 |
| 2025-09-11 | 19.39 | $26.08 | 953228 |
| 2025-09-10 | 18.68 | $26.14 | 1.0M |
| 2025-09-09 | 17.90 | $26.33 | 1.2M |
| 2025-09-08 | 17.01 | $26.83 | 1.0M |
| 2025-09-05 | 15.98 | $26.83 | 1.9M |
| 2025-09-04 | 14.83 | $26.35 | — |
| 2025-09-03 | 13.62 | $26.35 | 1.4M |
| 2025-09-02 | 12.28 | $26.39 | 997700 |
| 2025-08-29 | 10.80 | $10.95 | 5.6M |
| 2025-08-28 | 10.78 | $11.02 | 1.5M |
| 2025-08-27 | 10.76 | $11.12 | 929620 |
| 2025-08-26 | 10.72 | $11.18 | 579800 |
| 2025-08-25 | 10.67 | $11.03 | 376100 |
| 2025-08-22 | 10.63 | $11.16 | 1.8M |
| 2025-08-21 | 10.57 | $10.62 | 320833 |
| 2025-08-20 | 10.57 | $10.63 | 366535 |
| 2025-08-19 | 10.56 | $10.58 | 616222 |
| 2025-08-18 | 10.56 | $10.53 | 216922 |
| 2025-08-15 | 10.56 | $10.56 | 766814 |
| 2025-08-14 | 10.56 | $10.75 | 336046 |
| 2025-08-13 | 10.55 | $10.91 | 476515 |
| 2025-08-12 | 10.51 | $10.64 | 581001 |
| 2025-08-11 | 10.49 | $10.19 | 695035 |
| 2025-08-08 | 10.52 | $10.15 | 695500 |
| 2025-08-07 | 10.56 | $10.08 | 476864 |
| 2025-08-06 | 10.61 | $10.17 | 435320 |
| 2025-08-05 | 10.66 | $10.36 | 539400 |
| 2025-08-04 | 10.69 | $10.32 | 333600 |
| 2025-08-01 | 10.73 | $10.19 | 599000 |
| 2025-07-31 | 10.79 | $10.32 | 451100 |
| 2025-07-30 | 10.84 | $10.51 | 361402 |
| 2025-07-29 | 10.87 | $10.64 | 319400 |
| 2025-07-28 | 10.90 | $10.81 | 377750 |
| 2025-07-25 | 10.91 | $10.82 | 479902 |
| 2025-07-24 | 10.92 | $10.78 | 1.0M |
| 2025-07-23 | 10.93 | $11.00 | 652786 |
| 2025-07-22 | 10.92 | $11.07 | 474907 |
| 2025-07-21 | 10.91 | $10.98 | 732533 |
| 2025-07-18 | 10.90 | $11.09 | 548408 |
| 2025-07-17 | 10.88 | $11.10 | 913800 |
| 2025-07-16 | 10.86 | $10.95 | 956500 |
| 2025-07-15 | 10.85 | $10.88 | 666104 |
| 2025-07-14 | 10.85 | $11.20 | 507000 |
| 2025-07-11 | 10.81 | $11.00 | 469307 |
| 2025-07-10 | 10.79 | $11.18 | 467800 |
| 2025-07-09 | 10.75 | $11.18 | 436145 |
| 2025-07-08 | 10.70 | $11.18 | 516702 |
| 2025-07-07 | 10.65 | $11.09 | 455400 |
| 2025-07-03 | 10.61 | $11.30 | 614100 |
| 2025-07-02 | 10.53 | $11.15 | 647700 |
| 2025-07-01 | 10.47 | $10.93 | 761800 |
| 2025-06-30 | 10.42 | $10.55 | 544448 |
| 2025-06-27 | 10.40 | $10.62 | 1.0M |
| 2025-06-26 | 10.38 | $10.60 | 337508 |
| 2025-06-25 | 10.36 | $10.34 | 364216 |
| 2025-06-24 | 10.36 | $10.49 | 610487 |
| 2025-06-23 | 10.35 | $10.31 | 401823 |
| 2025-06-20 | 10.35 | $10.04 | 1.1M |
| 2025-06-18 | 10.38 | $10.02 | 933800 |
| 2025-06-17 | 10.42 | $10.02 | 585000 |
| 2025-06-16 | 10.46 | $10.19 | 641200 |
| 2025-06-13 | 10.49 | $10.23 | 364913 |
| 2025-06-12 | 10.52 | $10.59 | 493200 |
| 2025-06-11 | 10.51 | $10.60 | 575732 |
| 2025-06-10 | 10.50 | $10.65 | 559344 |
| 2025-06-09 | 10.49 | $10.52 | 614900 |
| 2025-06-06 | 10.49 | $10.43 | 537400 |
| 2025-06-05 | 10.49 | $10.24 | 495012 |
| 2025-06-04 | 10.52 | $10.26 | 333100 |
| 2025-06-03 | 10.55 | $10.45 | 654100 |
| 2025-06-02 | 10.56 | $10.24 | 400400 |
| 2025-05-30 | 10.59 | $10.33 | 526410 |
| 2025-05-29 | 10.62 | $10.47 | 263900 |
| 2025-05-28 | 10.63 | $10.42 | 301827 |
| 2025-05-27 | 10.65 | $10.59 | 306230 |
| 2025-05-23 | 10.66 | $10.35 | 555800 |
| 2025-05-22 | 10.69 | $10.46 | 404100 |
| 2025-05-21 | 10.72 | $10.56 | 577733 |
| 2025-05-20 | 10.73 | $10.94 | 411318 |
| 2025-05-19 | 10.71 | $10.97 | 427349 |
| 2025-05-16 | 10.69 | $11.04 | 404801 |
| 2025-05-15 | 10.65 | $11.11 | 386243 |
| 2025-05-14 | 10.60 | $10.95 | 538423 |
| 2025-05-13 | 10.56 | $11.09 | 426001 |
| 2025-05-12 | 10.51 | $10.98 | 876800 |
| 2025-05-09 | 10.46 | $10.55 | 468800 |
| 2025-05-08 | 10.45 | $10.76 | 895932 |
| 2025-05-07 | 10.41 | $10.60 | 561359 |
| 2025-05-06 | 10.39 | $10.62 | 472200 |
| 2025-05-05 | 10.37 | $10.76 | 376743 |
| 2025-05-02 | 10.33 | $10.74 | 522517 |
| 2025-05-01 | 10.29 | $10.48 | 336400 |
| 2025-04-30 | 10.27 | $10.44 | 426218 |
| 2025-04-29 | 10.25 | $10.53 | 422348 |
| 2025-04-28 | 10.22 | $10.39 | 404841 |
| 2025-04-25 | 10.20 | $10.26 | 303900 |
| 2025-04-24 | 10.19 | $10.44 | 501934 |
| 2025-04-23 | 10.17 | $10.20 | 539730 |
| 2025-04-22 | 10.16 | $10.07 | 550740 |
| 2025-04-21 | 10.17 | $9.75 | 411539 |
| 2025-04-17 | 10.22 | $9.89 | 436451 |
| 2025-04-16 | 10.25 | $9.80 | 503241 |
| 2025-04-15 | 10.30 | $9.81 | 353422 |
| 2025-04-14 | 10.35 | $9.67 | 772930 |
| 2025-04-11 | 10.42 | $9.57 | 690625 |
| 2025-04-10 | 10.51 | $9.53 | 760900 |
| 2025-04-09 | 10.62 | $10.15 | 988406 |
| 2025-04-08 | 10.67 | $9.63 | 797028 |
| 2025-04-07 | 10.78 | $9.80 | 1.1M |
| 2025-04-04 | 10.88 | $9.84 | 848200 |
| 2025-04-03 | 10.99 | $10.12 | 773682 |
| 2025-04-02 | 11.08 | $10.96 | 322500 |
| 2025-04-01 | 11.09 | $10.88 | 660505 |
| 2025-03-31 | 11.11 | $10.90 | 700240 |
| 2025-03-28 | 11.14 | $10.91 | 324410 |
| 2025-03-27 | 11.16 | $11.12 | 308729 |
| 2025-03-26 | 11.16 | $11.14 | 383000 |
| 2025-03-25 | 11.17 | $11.12 | 493645 |
| 2025-03-24 | 11.17 | $11.19 | 359100 |
| 2025-03-21 | 11.17 | $10.86 | 1.4M |
| 2025-03-20 | 11.20 | $10.91 | 359224 |
| 2025-03-19 | 11.23 | $11.00 | 467500 |
| 2025-03-18 | 11.26 | $10.95 | 414720 |
| 2025-03-17 | 11.29 | $10.87 | 317700 |
| 2025-03-14 | 11.34 | $10.93 | 305740 |
| 2025-03-13 | 11.38 | $10.72 | 282510 |
| 2025-03-12 | 11.45 | $10.85 | 475535 |
| 2025-03-11 | 11.51 | $10.77 | 607701 |
| 2025-03-10 | 11.59 | $10.75 | 569200 |
| 2025-03-07 | 11.68 | $11.02 | 448904 |
| 2025-03-06 | 11.74 | $11.08 | 594900 |
| 2025-03-05 | 11.81 | $11.23 | 814037 |
| 2025-03-04 | 11.88 | $11.18 | 779400 |
| 2025-03-03 | 11.95 | $11.68 | 598403 |
| 2025-02-28 | 11.98 | $11.80 | 906548 |
| 2025-02-27 | 12.00 | $11.70 | 429000 |
| 2025-02-26 | 12.03 | $11.75 | 501102 |
| 2025-02-25 | 12.06 | $11.74 | 517500 |
| 2025-02-24 | 12.09 | $11.58 | 574149 |
| 2025-02-21 | 12.14 | $11.66 | 366230 |
| 2025-02-20 | 12.20 | $11.89 | 524500 |
| 2025-02-19 | 12.23 | $12.09 | 377949 |
| 2025-02-18 | 12.24 | $12.20 | 563000 |
| 2025-02-14 | 12.25 | $12.18 | 247300 |
| 2025-02-13 | 12.25 | $12.32 | 257654 |
| 2025-02-12 | 12.25 | $12.29 | 417401 |
| 2025-02-11 | 12.24 | $12.57 | 761000 |
| 2025-02-10 | 12.21 | $12.37 | 423627 |
| 2025-02-07 | 12.19 | $12.52 | 494313 |
| 2025-02-06 | 12.15 | $12.69 | 639117 |
| 2025-02-05 | 12.10 | $12.58 | 444100 |
| 2025-02-04 | 12.05 | $12.52 | 378200 |
| 2025-02-03 | 12.00 | $12.06 | 468431 |
| 2025-01-31 | 11.99 | $12.23 | 636300 |
| 2025-01-30 | 11.97 | $12.29 | 844311 |
| 2025-01-29 | 11.93 | $12.05 | 491339 |
| 2025-01-28 | 11.92 | $12.08 | 553800 |
| 2025-01-27 | 11.90 | $12.08 | 562917 |
| 2025-01-24 | 11.88 | $11.96 | 403342 |
| 2025-01-23 | 11.88 | $11.92 | 535322 |
| 2025-01-22 | 11.87 | $11.89 | 373324 |
| 2025-01-21 | 11.87 | $12.14 | 827132 |
| 2025-01-17 | 11.84 | $12.00 | 420101 |
| 2025-01-16 | 11.82 | $11.92 | 622913 |
| 2025-01-15 | 11.81 | $11.98 | 530600 |
| 2025-01-14 | 11.80 | $11.73 | 495026 |
| 2025-01-13 | 11.80 | $11.42 | 568735 |
| 2025-01-10 | 11.84 | $11.32 | 826700 |
| 2025-01-08 | 11.90 | $11.60 | 571202 |
| 2025-01-07 | 11.93 | $11.55 | 750300 |
| 2025-01-06 | 11.97 | $11.74 | 762900 |
| 2025-01-03 | 11.99 | $11.73 | 427607 |
| 2025-01-02 | 12.02 | $11.60 | 556021 |
| 2024-12-31 | 12.07 | $11.80 | 510525 |
| 2024-12-30 | 12.09 | $11.71 | 655100 |
| 2024-12-27 | 12.13 | $11.77 | 797947 |
| 2024-12-26 | 12.17 | $11.94 | 442126 |
| 2024-12-24 | 12.20 | $11.96 | 475700 |
| 2024-12-23 | 12.22 | $11.95 | 694100 |
| 2024-12-20 | 12.25 | $11.94 | 2.6M |
| 2024-12-19 | 12.28 | $11.53 | 1.9M |
| 2024-12-18 | 12.36 | $11.64 | 2.0M |
| 2024-12-17 | 12.44 | $12.12 | 2.5M |
| 2024-12-16 | 12.47 | $12.49 | 1.6M |
| 2024-12-13 | 12.47 | $12.56 | 387803 |
| 2024-12-12 | 12.46 | $12.60 | 378215 |
| 2024-12-11 | 12.45 | $12.74 | 676900 |
| 2024-12-10 | 12.41 | $12.64 | 720900 |
| 2024-12-09 | 12.39 | $12.58 | 515600 |
| 2024-12-06 | 12.37 | $12.62 | 479423 |
| 2024-12-05 | 12.34 | $12.61 | 355118 |
| 2024-12-04 | 12.32 | $12.81 | 612200 |
| 2024-12-03 | 12.27 | $12.51 | 324700 |
| 2024-12-02 | 12.24 | $12.64 | 611400 |
| 2024-11-29 | 12.20 | $12.59 | 349900 |
| 2024-11-27 | 12.16 | $12.74 | 516410 |
| 2024-11-26 | 12.09 | $12.76 | 741239 |
| 2024-11-25 | 12.02 | $12.73 | 686079 |
| 2024-11-22 | 11.95 | $12.60 | 471816 |
| 2024-11-21 | 11.88 | $12.26 | 335237 |
| 2024-11-20 | 11.84 | $12.03 | 370831 |
| 2024-11-19 | 11.82 | $12.09 | 397700 |
| 2024-11-18 | 11.79 | $12.16 | 376507 |
| 2024-11-15 | 11.75 | $12.41 | 537929 |
| 2024-11-14 | 11.69 | $12.65 | 518600 |
| 2024-11-13 | 11.58 | $12.71 | 718200 |
| 2024-11-12 | 11.47 | $12.77 | 685700 |
| 2024-11-11 | 11.33 | $12.76 | 806300 |
| 2024-11-08 | 11.18 | $12.16 | 820021 |
| 2024-11-07 | 11.07 | $12.09 | 1.5M |
| 2024-11-06 | 10.97 | $12.46 | 2.0M |
| 2024-11-05 | 10.81 | $11.21 | 532300 |
| 2024-11-04 | 10.77 | $11.11 | 455206 |
| 2024-11-01 | 10.73 | $11.27 | 475600 |
| 2024-10-31 | 10.68 | $11.25 | 440300 |
| 2024-10-30 | 10.62 | $11.49 | 600831 |
| 2024-10-29 | 10.52 | $11.29 | 516944 |
| 2024-10-28 | 10.44 | $11.26 | 525149 |
| 2024-10-25 | 10.36 | $10.86 | 469100 |
| 2024-10-24 | 10.30 | $10.54 | 496800 |
| 2024-10-23 | 10.28 | $10.49 | 319907 |
| 2024-10-22 | 10.26 | $10.45 | 298200 |
| 2024-10-21 | 10.24 | $10.38 | 516800 |
| 2024-10-18 | 10.22 | $10.76 | 545200 |
| 2024-10-17 | 10.17 | $10.85 | 492300 |
| 2024-10-16 | 10.09 | $10.72 | 826100 |
| 2024-10-15 | 10.03 | $10.56 | 647812 |
| 2024-10-14 | 9.97 | $10.34 | 311900 |
| 2024-10-11 | 9.93 | $10.21 | 498800 |
| 2024-10-10 | 9.90 | $9.80 | 431700 |
| 2024-10-09 | 9.91 | $9.82 | 390700 |
| 2024-10-08 | 9.92 | $9.72 | 661300 |
| 2024-10-07 | 9.95 | $9.74 | 292100 |
| 2024-10-04 | 9.97 | $9.87 | 424300 |
| 2024-10-03 | 9.98 | $9.73 | 457800 |
| 2024-10-02 | 10.00 | $9.70 | 322645 |
| 2024-10-01 | 10.04 | $9.78 | 423900 |
| 2024-09-30 | 10.06 | $10.09 | 463329 |
| 2024-09-27 | 10.06 | $9.96 | 522910 |
| 2024-09-26 | 10.07 | $10.07 | 576443 |
| 2024-09-25 | 10.07 | $10.02 | 633700 |
| 2024-09-24 | 10.07 | $10.15 | 991600 |
| 2024-09-23 | 10.07 | $10.23 | 512700 |
| 2024-09-20 | 10.05 | $10.31 | 2.2M |
| 2024-09-19 | 10.02 | $10.47 | 1.2M |
| 2024-09-18 | 9.98 | $10.29 | 786217 |
| 2024-09-17 | 9.94 | $10.13 | 495139 |
| 2024-09-16 | 9.92 | $10.06 | 406239 |
| 2024-09-13 | 9.91 | $10.03 | 374418 |
| 2024-09-12 | 9.90 | $9.81 | 470600 |
| 2024-09-11 | 9.90 | $9.75 | 529600 |
| 2024-09-10 | 9.92 | $9.85 | 608900 |
| 2024-09-09 | 9.93 | $9.80 | 662234 |
| 2024-09-06 | 9.94 | $9.85 | 721445 |
| 2024-09-05 | 9.95 | $9.97 | 400851 |
| 2024-09-04 | 9.95 | $10.03 | 338634 |
| 2024-09-03 | 9.94 | $10.10 | 609830 |
| 2024-08-30 | 9.92 | $10.23 | 429000 |
| 2024-08-29 | 9.89 | $10.17 | 449306 |
| 2024-08-28 | 9.86 | $10.12 | 512345 |
| 2024-08-27 | 9.83 | $10.06 | 413800 |
| 2024-08-26 | 9.81 | $10.17 | 673525 |
| 2024-08-23 | 9.77 | $10.23 | 1.2M |
| 2024-08-22 | 9.72 | $9.79 | 490342 |
| 2024-08-21 | 9.72 | $9.77 | 632600 |
| 2024-08-20 | 9.71 | $9.72 | 254132 |
| 2024-08-19 | 9.71 | $9.84 | 309100 |
| 2024-08-16 | 9.70 | $9.79 | 400300 |
| 2024-08-15 | 9.69 | $9.76 | 502300 |
| 2024-08-14 | 9.68 | $9.51 | 299233 |
| 2024-08-13 | 9.70 | $9.57 | 500000 |
| 2024-08-12 | 9.71 | $9.38 | 850146 |
| 2024-08-09 | 9.75 | $9.53 | 568500 |
| 2024-08-08 | 9.77 | $9.61 | 405100 |
| 2024-08-07 | 9.79 | $9.54 | 516900 |
| 2024-08-06 | 9.81 | $9.50 | 445900 |
| 2024-08-05 | 9.85 | $9.52 | 573000 |
| 2024-08-02 | 9.88 | $9.84 | 615400 |
| 2024-08-01 | 9.88 | $10.06 | 605507 |
| 2024-07-31 | 9.87 | $10.49 | 856138 |
| 2024-07-30 | 9.80 | $10.54 | 956001 |
| 2024-07-29 | 9.72 | $10.41 | 403810 |
| 2024-07-26 | 9.65 | $10.50 | 448600 |
| 2024-07-25 | 9.56 | $10.42 | 539105 |
| 2024-07-24 | 9.47 | $10.28 | 514303 |
| 2024-07-23 | 9.38 | $10.46 | 526500 |
| 2024-07-22 | 9.27 | $10.25 | 504400 |
| 2024-07-19 | 9.17 | $10.05 | 407419 |
| 2024-07-18 | 9.08 | $10.07 | 666414 |
| 2024-07-17 | 8.97 | $10.33 | 744800 |
| 2024-07-16 | 8.83 | $9.94 | 653035 |
| 2024-07-15 | 8.71 | $9.57 | 961700 |
| 2024-07-12 | 8.62 | $9.29 | 742900 |
| 2024-07-11 | 8.55 | $9.30 | 1.1M |
| 2024-07-10 | 8.47 | $8.68 | 447200 |
| 2024-07-09 | 8.45 | $8.55 | 346100 |
| 2024-07-08 | 8.44 | $8.43 | 305019 |
| 2024-07-05 | 8.44 | $8.43 | 406500 |
| 2024-07-03 | 8.44 | $8.52 | 212300 |
| 2024-07-02 | 8.43 | $8.66 | 557258 |
| 2024-07-01 | 8.41 | $8.58 | 935400 |
| 2024-06-28 | 8.39 | $8.35 | 2.6M |
| 2024-06-27 | 8.39 | $8.45 | 373200 |
| 2024-06-26 | 8.39 | $8.40 | 529500 |
| 2024-06-25 | 8.38 | $8.23 | 380477 |
| 2024-06-24 | 8.40 | $8.36 | 407842 |
| 2024-06-21 | 8.41 | $8.19 | 1.5M |
| 2024-06-20 | 8.43 | $8.26 | 299500 |
| 2024-06-18 | 8.45 | $8.22 | 334024 |
| 2024-06-17 | 8.47 | $8.32 | 323819 |
| 2024-06-14 | 8.49 | $8.15 | 525409 |
| 2024-06-13 | 8.52 | $8.27 | 532800 |
| 2024-06-12 | 8.55 | $8.40 | 558205 |
| 2024-06-11 | 8.56 | $8.23 | 427032 |
| 2024-06-10 | 8.60 | $8.28 | 454000 |
| 2024-06-07 | 8.63 | $8.40 | 394328 |
| 2024-06-06 | 8.66 | $8.39 | 278300 |
| 2024-06-05 | 8.68 | $8.38 | 393211 |
| 2024-06-04 | 8.72 | $8.30 | 457306 |
| 2024-06-03 | 8.76 | $8.48 | 382300 |
| 2024-05-31 | 8.79 | $8.65 | 432600 |
| 2024-05-30 | 8.80 | $8.56 | 270331 |
| 2024-05-29 | 8.83 | $8.45 | 305700 |
| 2024-05-28 | 8.87 | $8.62 | 300100 |
| 2024-05-24 | 8.89 | $8.72 | 311400 |
| 2024-05-23 | 8.91 | $8.70 | 421200 |
| 2024-05-22 | 8.94 | $8.91 | 274600 |
| 2024-05-21 | 8.94 | $8.98 | 271200 |
| 2024-05-20 | 8.93 | $8.94 | 305937 |
| 2024-05-17 | 8.93 | $9.10 | 265104 |
| 2024-05-16 | 8.91 | $9.06 | 246123 |
| 2024-05-15 | 8.90 | $8.99 | 532319 |
| 2024-05-14 | 8.89 | $8.96 | 357012 |
| 2024-05-13 | 8.88 | $8.79 | 279849 |
| 2024-05-10 | 8.89 | $8.81 | 283890 |
| 2024-05-09 | 8.90 | $8.82 | 356300 |
| 2024-05-08 | 8.91 | $8.79 | 591732 |
| 2024-05-07 | 8.92 | $8.76 | 264000 |
| 2024-05-06 | 8.94 | $8.85 | 317123 |
| 2024-05-03 | 8.95 | $8.85 | 313400 |
| 2024-05-02 | 8.96 | $8.74 | 771500 |
| 2024-05-01 | 8.98 | $8.49 | 627320 |
| 2024-04-30 | 9.03 | $8.30 | 502149 |
| 2024-04-29 | 9.11 | $8.35 | 503400 |
| 2024-04-26 | 9.19 | $8.34 | 637400 |
| 2024-04-25 | 9.28 | $8.42 | 960400 |
| 2024-04-24 | 9.37 | $9.54 | 288300 |
| 2024-04-23 | 9.35 | $9.56 | 299600 |
| 2024-04-22 | 9.33 | $9.37 | 328928 |
| 2024-04-19 | 9.33 | $9.38 | 413500 |
| 2024-04-18 | 9.32 | $9.06 | 340431 |
| 2024-04-17 | 9.35 | $8.97 | 256500 |
| 2024-04-16 | 9.39 | $9.01 | 337100 |
| 2024-04-15 | 9.43 | $9.14 | 395500 |
| 2024-04-12 | 9.46 | $9.06 | 301973 |
| 2024-04-11 | 9.50 | $9.06 | 412300 |
| 2024-04-10 | 9.55 | $9.00 | 525440 |
| 2024-04-09 | 9.61 | $9.56 | 219800 |
| 2024-04-08 | 9.61 | $9.51 | 193000 |
| 2024-04-05 | 9.63 | $9.45 | 221200 |
| 2024-04-04 | 9.64 | $9.53 | 431435 |
| 2024-04-03 | 9.66 | $9.51 | 304535 |
| 2024-04-02 | 9.67 | $9.65 | 545300 |
| 2024-04-01 | 9.67 | $9.70 | 343717 |
| 2024-03-28 | 9.67 | $9.96 | 647534 |
| 2024-03-27 | 9.64 | $9.75 | 357600 |
| 2024-03-26 | 9.63 | $9.44 | 312114 |
| 2024-03-25 | 9.65 | $9.57 | 274915 |
| 2024-03-22 | 9.66 | $9.51 | 309924 |
| 2024-03-21 | 9.67 | $9.74 | 410325 |
| 2024-03-20 | 9.66 | $9.66 | 470941 |
| 2024-03-19 | 9.66 | $9.23 | 329506 |
| 2024-03-18 | 9.71 | $9.25 | 312028 |
| 2024-03-15 | 9.76 | $9.33 | 1.2M |
| 2024-03-14 | 9.80 | $9.28 | 446400 |
| 2024-03-13 | 9.86 | $9.56 | 326828 |
| 2024-03-12 | 9.89 | $9.67 | 343443 |
| 2024-03-11 | 9.91 | $9.89 | 308527 |
| 2024-03-08 | 9.92 | $9.90 | 349400 |
| 2024-03-07 | 9.92 | $9.97 | 302428 |
| 2024-03-06 | 9.91 | $9.92 | 423400 |
| 2024-03-05 | 9.91 | $9.87 | 558500 |
| 2024-03-04 | 9.92 | $9.55 | 360500 |
| 2024-03-01 | 9.96 | $9.65 | 353400 |
| 2024-02-29 | 9.99 | $9.77 | 373900 |
| 2024-02-28 | 10.01 | $9.64 | 500800 |
| 2024-02-27 | 10.05 | $9.75 | 288000 |
| 2024-02-26 | 10.08 | $9.73 | 678592 |
| 2024-02-23 | 10.12 | $9.80 | 457100 |
| 2024-02-22 | 10.15 | $9.75 | 441993 |
| 2024-02-21 | 10.19 | $9.81 | 521600 |
| 2024-02-20 | 10.23 | $9.91 | 390100 |
| 2024-02-16 | 10.27 | $10.07 | 499426 |
| 2024-02-15 | 10.29 | $10.20 | 468700 |
| 2024-02-14 | 10.30 | $9.82 | 599631 |
| 2024-02-13 | 10.35 | $9.69 | 1.1M |
| 2024-02-12 | 10.42 | $10.19 | 625202 |
| 2024-02-09 | 10.44 | $10.07 | 484200 |
| 2024-02-08 | 10.48 | $9.76 | 477200 |
| 2024-02-07 | 10.56 | $9.84 | 869632 |
| 2024-02-06 | 10.63 | $9.94 | 439971 |
| 2024-02-05 | 10.71 | $10.15 | 476535 |
| 2024-02-02 | 10.76 | $10.46 | 527800 |
| 2024-02-01 | 10.80 | $10.54 | 766400 |
| 2024-01-31 | 10.82 | $10.82 | 1.0M |
| 2024-01-30 | 10.82 | $11.39 | 374003 |
| 2024-01-29 | 10.76 | $11.48 | 381939 |
| 2024-01-26 | 10.69 | $11.24 | 459000 |
| 2024-01-25 | 10.63 | $11.20 | 637800 |
| 2024-01-24 | 10.57 | $10.74 | 424100 |
| 2024-01-23 | 10.55 | $10.75 | 459900 |
| 2024-01-22 | 10.53 | $10.98 | 654438 |
| 2024-01-19 | 10.49 | $10.52 | 287800 |
| 2024-01-18 | 10.48 | $10.29 | 560833 |
| 2024-01-17 | 10.50 | $10.26 | 616346 |
| 2024-01-16 | 10.53 | $10.23 | 562234 |
| 2024-01-12 | 10.56 | $10.35 | 377300 |
| 2024-01-11 | 10.58 | $10.44 | 296622 |
| 2024-01-10 | 10.60 | $10.50 | 242221 |
| 2024-01-09 | 10.61 | $10.45 | 303300 |
| 2024-01-08 | 10.62 | $10.64 | 274100 |
| 2024-01-05 | 10.62 | $10.64 | 362300 |
| 2024-01-04 | 10.62 | $10.60 | 294301 |
| 2024-01-03 | 10.62 | $10.55 | 481209 |
| 2024-01-02 | 10.63 | $10.92 | 340800 |
| 2023-12-29 | 10.60 | $10.91 | 399600 |
| 2023-12-28 | 10.57 | $11.10 | 245510 |
| 2023-12-27 | 10.51 | $11.04 | 305000 |
| 2023-12-26 | 10.46 | $11.13 | 360245 |
| 2023-12-22 | 10.39 | $10.96 | 346843 |
| 2023-12-21 | 10.32 | $10.86 | 468500 |
| 2023-12-20 | 10.27 | $10.68 | 688908 |
| 2023-12-19 | 10.23 | $10.96 | 555600 |
| 2023-12-18 | 10.15 | $10.90 | 574600 |
| 2023-12-15 | 10.07 | $10.94 | 1.5M |
| 2023-12-14 | 9.98 | $11.02 | 1.3M |
| 2023-12-13 | 9.87 | $10.86 | 754600 |
| 2023-12-12 | 9.76 | $10.20 | 463643 |
| 2023-12-11 | 9.72 | $10.30 | 353332 |
| 2023-12-08 | 9.66 | $10.31 | 346100 |
| 2023-12-07 | 9.59 | $10.24 | 409700 |
| 2023-12-06 | 9.52 | $10.06 | 324509 |
| 2023-12-05 | 9.46 | $10.06 | 336800 |
| 2023-12-04 | 9.40 | $10.28 | 464500 |
| 2023-12-01 | 9.30 | $10.13 | 451537 |
| 2023-11-30 | 9.22 | $9.53 | 339400 |
| 2023-11-29 | 9.18 | $9.58 | 428701 |
| 2023-11-28 | 9.14 | $9.34 | 360000 |
| 2023-11-27 | 9.12 | $9.30 | 446810 |
| 2023-11-24 | 9.10 | $9.42 | 377900 |
| 2023-11-22 | 9.07 | $9.35 | 274721 |
| 2023-11-21 | 9.04 | $9.28 | 441500 |
| 2023-11-20 | 9.01 | $9.57 | 512432 |
| 2023-11-17 | 8.96 | $9.64 | 616300 |
| 2023-11-16 | 8.88 | $9.42 | 634400 |
| 2023-11-15 | 8.83 | $9.36 | 543640 |
| 2023-11-14 | 8.77 | $9.22 | 532500 |
| 2023-11-13 | 8.72 | $8.53 | 248933 |
| 2023-11-10 | 8.75 | $8.56 | 285500 |
| 2023-11-09 | 8.76 | $8.46 | 339800 |
| 2023-11-08 | 8.80 | $8.76 | 297835 |
| 2023-11-07 | 8.80 | $9.00 | 404904 |
| 2023-11-06 | 8.78 | $9.21 | 320700 |
| 2023-11-03 | 8.73 | $9.35 | 501701 |
| 2023-11-02 | 8.67 | $8.89 | 717741 |
| 2023-11-01 | 8.65 | $8.29 | 531136 |
| 2023-10-31 | 8.68 | $8.14 | 326700 |
| 2023-10-30 | 8.74 | $8.21 | 462548 |
| 2023-10-27 | 8.80 | $8.07 | 661174 |
| 2023-10-26 | 8.87 | $8.73 | 598809 |
| 2023-10-25 | 8.89 | $8.51 | 342800 |
| 2023-10-24 | 8.93 | $8.51 | 302422 |
| 2023-10-23 | 8.97 | $8.59 | 362900 |
| 2023-10-20 | 9.01 | $8.67 | 468900 |
| 2023-10-19 | 9.05 | $8.98 | 378821 |
| 2023-10-18 | 9.05 | $9.07 | 447413 |
| 2023-10-17 | 9.05 | $9.29 | 412323 |
| 2023-10-16 | 9.03 | $9.07 | 368504 |
| 2023-10-13 | 9.02 | $8.85 | 326400 |
| 2023-10-12 | 9.04 | $9.07 | 318200 |
| 2023-10-11 | 9.04 | $9.14 | 222515 |
| 2023-10-10 | 9.03 | $9.10 | 314107 |
| 2023-10-09 | 9.02 | $8.95 | 268600 |
| 2023-10-06 | 9.03 | $8.83 | 646600 |
| 2023-10-05 | 9.05 | $8.85 | 390500 |
| 2023-10-04 | 9.07 | $8.78 | 307400 |
| 2023-10-03 | 9.10 | $8.78 | 277918 |
| 2023-10-02 | 9.14 | $8.93 | 654000 |
| 2023-09-29 | 9.16 | $9.11 | 485408 |
| 2023-09-28 | 9.16 | $9.11 | 427400 |
| 2023-09-27 | 9.17 | $9.02 | 498100 |
| 2023-09-26 | 9.18 | $8.86 | 455500 |
| 2023-09-25 | 9.22 | $8.95 | 248432 |
| 2023-09-22 | 9.24 | $8.81 | 307700 |
| 2023-09-21 | 9.29 | $8.91 | 325808 |
| 2023-09-20 | 9.33 | $9.08 | 345800 |
| 2023-09-19 | 9.36 | $8.93 | 348642 |
| 2023-09-18 | 9.40 | $8.97 | 338300 |
| 2023-09-15 | 9.45 | $9.22 | 1.7M |
| 2023-09-14 | 9.47 | $9.35 | 436725 |
| 2023-09-13 | 9.48 | $9.07 | 412936 |
| 2023-09-12 | 9.53 | $9.18 | 357217 |
| 2023-09-11 | 9.56 | $9.04 | 339035 |
| 2023-09-08 | 9.62 | $9.15 | 256000 |
| 2023-09-07 | 9.67 | $9.11 | 516000 |
| 2023-09-06 | 9.73 | $9.22 | 256200 |
| 2023-09-05 | 9.78 | $9.42 | 336500 |
| 2023-09-01 | 9.82 | $9.85 | 336232 |
| 2023-08-31 | 9.81 | $9.57 | 321300 |
| 2023-08-30 | 9.84 | $9.59 | 297200 |
| 2023-08-29 | 9.87 | $9.66 | 275400 |
| 2023-08-28 | 9.89 | $9.58 | 301500 |
| 2023-08-25 | 9.92 | $9.45 | 318800 |
| 2023-08-24 | 9.97 | $9.54 | 328819 |
| 2023-08-23 | 10.02 | $9.44 | 390400 |
| 2023-08-22 | 10.08 | $9.48 | 312800 |
| 2023-08-21 | 10.14 | $9.76 | 410700 |
| 2023-08-18 | 10.18 | $9.90 | 819312 |
| 2023-08-17 | 10.21 | $9.77 | 376714 |
| 2023-08-16 | 10.25 | $9.70 | 296400 |
| 2023-08-15 | 10.31 | $9.90 | 420714 |
| 2023-08-14 | 10.36 | $10.29 | 328813 |
| 2023-08-11 | 10.36 | $10.46 | 439800 |
| 2023-08-10 | 10.35 | $10.43 | 337900 |
| 2023-08-09 | 10.34 | $10.62 | 446500 |
| 2023-08-08 | 10.31 | $10.69 | 297414 |
| 2023-08-07 | 10.28 | $10.85 | 420427 |
| 2023-08-04 | 10.21 | $10.75 | 228304 |
| 2023-08-03 | 10.16 | $10.78 | 298225 |
| 2023-08-02 | 10.09 | $10.56 | 612143 |
| 2023-08-01 | 10.04 | $10.60 | 908200 |
| 2023-07-31 | 9.99 | $10.68 | 646923 |
| 2023-07-28 | 9.91 | $10.64 | 1.5M |
| 2023-07-27 | 9.84 | $10.88 | 949042 |
| 2023-07-26 | 9.73 | $10.89 | 603232 |
| 2023-07-25 | 9.60 | $10.47 | 934504 |
| 2023-07-24 | 9.51 | $10.43 | 435000 |
| 2023-07-21 | 9.41 | $10.03 | 690100 |
| 2023-07-20 | 9.35 | $10.13 | 599900 |
| 2023-07-19 | 9.27 | $10.19 | 467100 |
| 2023-07-18 | 9.17 | $9.86 | 474620 |
| 2023-07-17 | 9.10 | $9.50 | 419000 |
| 2023-07-14 | 9.06 | $9.51 | 579049 |
| 2023-07-13 | 9.01 | $9.68 | 789615 |
| 2023-07-12 | 8.94 | $9.18 | 804900 |
| 2023-07-11 | 8.91 | $8.97 | 370600 |
| 2023-07-10 | 8.91 | $8.95 | 489042 |
| 2023-07-07 | 8.90 | $8.88 | 718300 |
| 2023-07-06 | 8.90 | $8.65 | 422604 |
| 2023-07-05 | 8.93 | $8.79 | 424118 |
| 2023-07-03 | 8.95 | $8.87 | 213703 |
| 2023-06-30 | 8.95 | $8.74 | 486277 |
| 2023-06-29 | 8.98 | $8.93 | 354200 |
| 2023-06-28 | 8.98 | $8.71 | 400200 |
| 2023-06-27 | 9.01 | $8.76 | 377500 |
| 2023-06-26 | 9.04 | $8.79 | 374411 |
| 2023-06-23 | 9.06 | $8.79 | 836901 |
| 2023-06-22 | 9.09 | $9.00 | 486400 |
| 2023-06-21 | 9.10 | $9.12 | 383600 |
| 2023-06-20 | 9.10 | $9.24 | 429713 |
| 2023-06-16 | 9.08 | $9.36 | 1.3M |
| 2023-06-15 | 9.05 | $9.51 | 495900 |
| 2023-06-14 | 9.00 | $9.28 | 489844 |
| 2023-06-13 | 8.98 | $9.55 | 462400 |
| 2023-06-12 | 8.91 | $9.38 | 478200 |
| 2023-06-09 | 8.87 | $9.47 | 476033 |
| 2023-06-08 | 8.80 | $9.61 | 536830 |
| 2023-06-07 | 8.72 | $9.77 | 858629 |
| 2023-06-06 | 8.61 | $9.22 | 830332 |
| 2023-06-05 | 8.54 | $8.66 | 557000 |
| 2023-06-02 | 8.53 | $8.93 | 598400 |
| 2023-06-01 | 8.49 | $8.33 | 468125 |
| 2023-05-31 | 8.50 | $8.22 | 790000 |
| 2023-05-30 | 8.53 | $8.53 | 413400 |
| 2023-05-26 | 8.53 | $8.65 | 515000 |
| 2023-05-25 | 8.52 | $8.47 | 380411 |
| 2023-05-24 | 8.53 | $8.60 | 463700 |
| 2023-05-23 | 8.52 | $8.75 | 510700 |
| 2023-05-22 | 8.49 | $8.57 | 586649 |
| 2023-05-19 | 8.49 | $8.16 | 684136 |
| 2023-05-18 | 8.52 | $8.32 | 794000 |
| 2023-05-17 | 8.54 | $8.32 | 855617 |
| 2023-05-16 | 8.56 | $7.66 | 654237 |
| 2023-05-15 | 8.66 | $7.89 | 797300 |
| 2023-05-12 | 8.74 | $7.60 | 605713 |
| 2023-05-11 | 8.86 | $7.54 | 642400 |
| 2023-05-10 | 9.00 | $7.75 | 627334 |
| 2023-05-09 | 9.13 | $7.78 | 526628 |
| 2023-05-08 | 9.27 | $7.89 | 788200 |
| 2023-05-05 | 9.42 | $8.14 | 1.2M |
| 2023-05-04 | 9.55 | $7.68 | 2.3M |
| 2023-05-03 | 9.75 | $8.01 | 1.4M |
| 2023-05-02 | 9.93 | $8.23 | 1.1M |
| 2023-05-01 | 10.11 | $8.95 | 735300 |
| 2023-04-28 | 10.24 | $9.54 | 961600 |
| 2023-04-27 | 10.31 | $9.77 | 752300 |
| 2023-04-26 | 10.37 | $9.88 | 816219 |
| 2023-04-25 | 10.42 | $9.81 | 506500 |
| 2023-04-24 | 10.48 | $10.09 | 375400 |
| 2023-04-21 | 10.52 | $10.13 | 428415 |
| 2023-04-20 | 10.56 | $10.26 | 682537 |
| 2023-04-19 | 10.60 | $10.40 | 503000 |
| 2023-04-18 | 10.62 | $10.29 | 342947 |
| 2023-04-17 | 10.65 | $10.46 | 479227 |
| 2023-04-14 | 10.67 | $10.27 | 469738 |
| 2023-04-13 | 10.71 | $10.44 | 426100 |
| 2023-04-12 | 10.74 | $10.38 | 643015 |
| 2023-04-11 | 10.78 | $10.46 | 321010 |
| 2023-04-10 | 10.81 | $10.54 | 1.0M |
| 2023-04-06 | 10.84 | $10.51 | 403034 |
| 2023-04-05 | 10.88 | $10.36 | 501900 |
| 2023-04-04 | 10.93 | $10.43 | 638132 |
| 2023-04-03 | 10.98 | $10.45 | 478600 |
| 2023-03-31 | 11.04 | $10.50 | 490219 |
| 2023-03-30 | 11.10 | $10.40 | 842223 |
| 2023-03-29 | 11.17 | $10.45 | 789400 |
| 2023-03-28 | 11.25 | $10.60 | 416416 |
| 2023-03-27 | 11.31 | $10.62 | 497643 |
| 2023-03-24 | 11.39 | $10.55 | 948000 |
| 2023-03-23 | 11.48 | $10.23 | 680640 |
| 2023-03-22 | 11.61 | $10.48 | 598000 |
| 2023-03-21 | 11.73 | $10.91 | 741000 |
| 2023-03-20 | 11.81 | $10.52 | 835902 |
| 2023-03-17 | 11.95 | $10.67 | 2.1M |
| 2023-03-16 | 12.08 | $11.26 | 723046 |
| 2023-03-15 | 12.17 | $10.97 | 956500 |
| 2023-03-14 | 12.30 | $10.96 | 1.4M |
| 2023-03-13 | 12.44 | $10.60 | 1.4M |
| 2023-03-10 | 12.63 | $11.30 | 1.2M |
| 2023-03-09 | 12.77 | $11.54 | 783714 |
| 2023-03-08 | 12.90 | $12.17 | 558141 |
| 2023-03-07 | 12.97 | $12.06 | 629900 |
| 2023-03-06 | 13.07 | $12.27 | 1.0M |
| 2023-03-03 | 13.16 | $12.79 | 463941 |
| 2023-03-02 | 13.19 | $12.65 | 507600 |
| 2023-03-01 | 13.25 | $12.82 | 392700 |
| 2023-02-28 | 13.30 | $12.96 | 624534 |
| 2023-02-27 | 13.33 | $13.02 | 332249 |
| 2023-02-24 | 13.36 | $13.09 | 306224 |
| 2023-02-23 | 13.39 | $13.25 | 428844 |
| 2023-02-22 | 13.41 | $13.10 | 756100 |
| 2023-02-21 | 13.44 | $13.21 | 486632 |
| 2023-02-17 | 13.47 | $13.46 | 592700 |
| 2023-02-16 | 13.47 | $13.37 | 436900 |
| 2023-02-15 | 13.48 | $13.46 | 489100 |
| 2023-02-14 | 13.48 | $13.37 | 437304 |
| 2023-02-13 | 13.49 | $13.50 | 587322 |
| 2023-02-10 | 13.49 | $13.45 | 469543 |
| 2023-02-09 | 13.49 | $13.42 | 502623 |
| 2023-02-08 | 13.50 | $13.62 | 471635 |
| 2023-02-07 | 13.49 | $13.67 | 703029 |
| 2023-02-06 | 13.47 | $13.71 | 487609 |
| 2023-02-03 | 13.44 | $13.85 | 555200 |
| 2023-02-02 | 13.40 | $13.77 | 769500 |
| 2023-02-01 | 13.36 | $13.29 | 841844 |
| 2023-01-31 | 13.37 | $13.08 | 1.1M |
| 2023-01-30 | 13.40 | $12.52 | 725200 |
| 2023-01-27 | 13.49 | $12.94 | 624010 |
| 2023-01-26 | 13.55 | $12.67 | 1.3M |
| 2023-01-25 | 13.64 | $13.43 | 343828 |
| 2023-01-24 | 13.66 | $13.56 | 420630 |
| 2023-01-23 | 13.67 | $13.64 | 756437 |
| 2023-01-20 | 13.67 | $13.39 | 594200 |
| 2023-01-19 | 13.70 | $13.36 | 1.1M |
| 2023-01-18 | 13.74 | $13.39 | 367743 |
| 2023-01-17 | 13.78 | $13.72 | 371151 |
| 2023-01-13 | 13.78 | $13.83 | 452028 |
| 2023-01-12 | 13.78 | $13.84 | 1.2M |
| 2023-01-11 | 13.77 | $13.90 | 721926 |
| 2023-01-10 | 13.76 | $13.87 | 883400 |
| 2023-01-09 | 13.75 | $13.83 | 532903 |
| 2023-01-06 | 13.74 | $13.95 | 655308 |
| 2023-01-05 | 13.72 | $13.53 | 557100 |
| 2023-01-04 | 13.74 | $13.64 | 3.5M |
| 2023-01-03 | 13.75 | $13.30 | 1.3M |
| 2022-12-30 | 13.79 | $14.15 | 1.2M |
| 2022-12-29 | 13.75 | $13.86 | 299314 |
| 2022-12-28 | 13.74 | $13.80 | 188900 |
| 2022-12-27 | 13.74 | $13.87 | 133500 |
| 2022-12-23 | 13.72 | $13.92 | 144800 |
| 2022-12-22 | 13.70 | $13.77 | 235400 |
| 2022-12-21 | 13.70 | $13.94 | 339400 |
| 2022-12-20 | 13.67 | $13.66 | 499300 |
| 2022-12-19 | 13.67 | $13.54 | 347322 |
| 2022-12-16 | 13.69 | $13.22 | 2.1M |
| 2022-12-15 | 13.73 | $13.33 | 333937 |
| 2022-12-14 | 13.78 | $13.69 | 634300 |
| 2022-12-13 | 13.79 | $13.97 | 850800 |
| 2022-12-12 | 13.77 | $13.94 | 348021 |
| 2022-12-09 | 13.75 | $13.68 | 392000 |
| 2022-12-08 | 13.76 | $13.52 | 325500 |
| 2022-12-07 | 13.78 | $13.52 | 288900 |
| 2022-12-06 | 13.81 | $13.63 | 285312 |
| 2022-12-05 | 13.83 | $13.56 | 265749 |
| 2022-12-02 | 13.86 | $13.98 | 261101 |
| 2022-12-01 | 13.84 | $13.99 | 261005 |
| 2022-11-30 | 13.83 | $14.22 | 432000 |
| 2022-11-29 | 13.79 | $14.05 | 167300 |
| 2022-11-28 | 13.76 | $14.12 | 287022 |
| 2022-11-25 | 13.72 | $14.35 | 217700 |
| 2022-11-23 | 13.65 | $14.13 | 213931 |
| 2022-11-22 | 13.60 | $14.27 | 268800 |
| 2022-11-21 | 13.53 | $14.19 | 463348 |
| 2022-11-18 | 13.46 | $14.14 | 488000 |
| 2022-11-17 | 13.39 | $13.77 | 282800 |
| 2022-11-16 | 13.35 | $13.65 | 633917 |
| 2022-11-15 | 13.32 | $13.82 | 369200 |
| 2022-11-14 | 13.27 | $13.83 | 634100 |
| 2022-11-11 | 13.21 | $13.78 | 343005 |
| 2022-11-10 | 13.15 | $13.85 | 698100 |
| 2022-11-09 | 13.08 | $13.30 | 346700 |
| 2022-11-08 | 13.05 | $13.37 | 319826 |
| 2022-11-07 | 13.02 | $13.46 | 336419 |
| 2022-11-04 | 12.97 | $13.39 | 316248 |
| 2022-11-03 | 12.93 | $12.93 | 255842 |
| 2022-11-02 | 12.93 | $13.41 | 457300 |
| 2022-11-01 | 12.88 | $13.61 | 395900 |
| 2022-10-31 | 12.80 | $13.75 | 791914 |
| 2022-10-28 | 12.70 | $13.65 | 728538 |
| 2022-10-27 | 12.60 | $13.01 | 452200 |
| 2022-10-26 | 12.56 | $12.71 | 280500 |
| 2022-10-25 | 12.55 | $12.91 | 303217 |
| 2022-10-24 | 12.51 | $12.72 | 342900 |
| 2022-10-21 | 12.48 | $12.59 | 270400 |
| 2022-10-20 | 12.47 | $12.39 | 281700 |
| 2022-10-19 | 12.48 | $12.76 | 255545 |
| 2022-10-18 | 12.45 | $12.93 | 326914 |
| 2022-10-17 | 12.40 | $12.88 | 333000 |
| 2022-10-14 | 12.35 | $12.65 | 307348 |
| 2022-10-13 | 12.32 | $12.67 | 380500 |
| 2022-10-12 | 12.29 | $12.12 | 256304 |
| 2022-10-11 | 12.30 | $12.16 | 346600 |
| 2022-10-10 | 12.32 | $11.96 | 259235 |
| 2022-10-07 | 12.36 | $11.87 | 325700 |
| 2022-10-06 | 12.41 | $12.16 | 255716 |
| 2022-10-05 | 12.43 | $12.31 | 362800 |
| 2022-10-04 | 12.45 | $12.27 | 432410 |
| 2022-10-03 | 12.46 | $11.83 | 356900 |
| 2022-09-30 | 12.53 | $11.65 | 359520 |
| 2022-09-29 | 12.62 | $11.95 | 348500 |
| 2022-09-28 | 12.69 | $12.13 | 435236 |
| 2022-09-27 | 12.75 | $12.26 | 496304 |
| 2022-09-26 | 12.80 | $12.47 | 234300 |
| 2022-09-23 | 12.84 | $12.68 | 307702 |
| 2022-09-22 | 12.86 | $12.75 | 252700 |
| 2022-09-21 | 12.87 | $12.79 | 245440 |
| 2022-09-20 | 12.88 | $12.87 | 464741 |
| 2022-09-19 | 12.88 | $12.88 | 280300 |
| 2022-09-16 | 12.88 | $12.76 | 1.1M |
| 2022-09-15 | 12.89 | $12.52 | 337343 |
| 2022-09-14 | 12.93 | $12.42 | 324508 |
| 2022-09-13 | 12.98 | $12.50 | 347943 |
| 2022-09-12 | 13.03 | $12.85 | 438507 |
| 2022-09-09 | 13.05 | $12.76 | 405544 |
| 2022-09-08 | 13.08 | $12.56 | 366617 |
| 2022-09-07 | 13.14 | $12.49 | 532400 |
| 2022-09-06 | 13.20 | $12.54 | 665131 |
| 2022-09-02 | 13.27 | $12.62 | 332700 |
| 2022-09-01 | 13.34 | $12.55 | 293500 |
| 2022-08-31 | 13.43 | $12.47 | 262400 |
| 2022-08-30 | 13.53 | $12.65 | 214428 |
| 2022-08-29 | 13.62 | $12.73 | 217709 |
| 2022-08-26 | 13.71 | $13.14 | 243426 |
| 2022-08-25 | 13.77 | $13.38 | 341111 |
| 2022-08-24 | 13.82 | $13.28 | 226800 |
| 2022-08-23 | 13.87 | $13.56 | 234327 |
| 2022-08-22 | 13.90 | $13.78 | 465300 |
| 2022-08-19 | 13.92 | $14.05 | 387600 |
| 2022-08-18 | 13.90 | $14.13 | 186232 |
| 2022-08-17 | 13.88 | $14.17 | 379013 |
| 2022-08-16 | 13.85 | $14.28 | 222825 |
| 2022-08-15 | 13.80 | $14.17 | 179500 |
| 2022-08-12 | 13.77 | $14.12 | 230344 |
| 2022-08-11 | 13.73 | $13.88 | 162312 |
| 2022-08-10 | 13.71 | $13.86 | 237144 |
| 2022-08-09 | 13.70 | $13.78 | 237017 |
| 2022-08-08 | 13.69 | $13.76 | 192900 |
| 2022-08-05 | 13.68 | $13.70 | 182500 |
| 2022-08-04 | 13.68 | $13.67 | 346236 |
| 2022-08-03 | 13.68 | $13.89 | 188400 |
| 2022-08-02 | 13.66 | $13.80 | 147600 |
| 2022-08-01 | 13.64 | $13.99 | 337827 |
| 2022-07-29 | 13.61 | $13.83 | 308906 |
| 2022-07-28 | 13.58 | $14.19 | 345600 |
| 2022-07-27 | 13.52 | $13.93 | 220500 |
| 2022-07-26 | 13.48 | $13.75 | 177138 |
| 2022-07-25 | 13.45 | $13.76 | 253900 |
| 2022-07-22 | 13.42 | $13.62 | 186806 |
| 2022-07-21 | 13.39 | $13.64 | 198746 |
| 2022-07-20 | 13.37 | $13.59 | 211122 |
| 2022-07-19 | 13.34 | $13.50 | 258100 |
| 2022-07-18 | 13.33 | $13.18 | 245400 |
| 2022-07-15 | 13.34 | $13.19 | 264049 |
| 2022-07-14 | 13.36 | $12.81 | 186200 |
| 2022-07-13 | 13.42 | $13.10 | 245930 |
| 2022-07-12 | 13.45 | $13.21 | 148338 |
| 2022-07-11 | 13.48 | $13.20 | 145809 |
| 2022-07-08 | 13.50 | $13.32 | 180212 |
| 2022-07-07 | 13.52 | $13.32 | 212102 |
| 2022-07-06 | 13.55 | $13.41 | 225400 |
| 2022-07-05 | 13.56 | $13.54 | 351616 |
| 2022-07-01 | 13.56 | $13.51 | 383200 |
| 2022-06-30 | 13.57 | $13.31 | 335148 |
| 2022-06-29 | 13.60 | $13.29 | 241900 |
| 2022-06-28 | 13.63 | $13.37 | 269300 |
| 2022-06-27 | 13.65 | $13.44 | 314144 |
| 2022-06-24 | 13.68 | $13.32 | 549613 |
| 2022-06-23 | 13.71 | $13.23 | 305013 |
| 2022-06-22 | 13.77 | $13.48 | 377213 |
| 2022-06-21 | 13.80 | $13.37 | 420900 |
| 2022-06-17 | 13.84 | $13.15 | 586544 |
| 2022-06-16 | 13.91 | $13.13 | 439224 |
| 2022-06-15 | 14.00 | $13.49 | 389117 |
| 2022-06-14 | 14.05 | $13.35 | 318630 |
| 2022-06-13 | 14.12 | $13.20 | 384300 |
| 2022-06-10 | 14.22 | $13.39 | 396400 |
| 2022-06-09 | 14.31 | $13.60 | 425200 |
| 2022-06-08 | 14.38 | $13.94 | 249817 |
| 2022-06-07 | 14.43 | $14.21 | 281500 |
| 2022-06-06 | 14.45 | $14.27 | 268547 |
| 2022-06-03 | 14.47 | $14.27 | 394000 |
| 2022-06-02 | 14.49 | $14.39 | 357301 |
| 2022-06-01 | 14.50 | $14.30 | 428741 |
| 2022-05-31 | 14.52 | $14.17 | 540117 |
| 2022-05-27 | 14.56 | $14.53 | 305300 |
| 2022-05-26 | 14.56 | $14.25 | 460400 |
| 2022-05-25 | 14.59 | $14.12 | 634134 |
| 2022-05-24 | 14.64 | $14.15 | 1.3M |
| 2022-05-23 | 14.70 | $14.96 | 230400 |
| 2022-05-20 | 14.67 | $14.73 | 495712 |
| 2022-05-19 | 14.66 | $14.41 | 473500 |
| 2022-05-18 | 14.69 | $14.69 | 434300 |
| 2022-05-17 | 14.69 | $14.78 | 424800 |
| 2022-05-16 | 14.68 | $14.37 | 363900 |
| 2022-05-13 | 14.71 | $14.38 | 320800 |
| 2022-05-12 | 14.74 | $14.36 | 319400 |
| 2022-05-11 | 14.78 | $14.41 | 344600 |
| 2022-05-10 | 14.82 | $14.42 | 518504 |
| 2022-05-09 | 14.87 | $14.57 | 306500 |
| 2022-05-06 | 14.90 | $14.63 | 330600 |
| 2022-05-05 | 14.93 | $14.63 | 233327 |
| 2022-05-04 | 14.96 | $15.01 | 262808 |
| 2022-05-03 | 14.95 | $14.64 | 310834 |
| 2022-05-02 | 14.98 | $14.55 | 791600 |
| 2022-04-29 | 15.03 | $14.46 | 458500 |
| 2022-04-28 | 15.09 | $14.62 | 260300 |
| 2022-04-27 | 15.14 | $14.47 | 332500 |
| 2022-04-26 | 15.21 | $14.56 | 348038 |
| 2022-04-25 | 15.28 | $14.79 | 237525 |
| 2022-04-22 | 15.33 | $14.76 | 289700 |
| 2022-04-21 | 15.39 | $14.94 | 235800 |
| 2022-04-20 | 15.44 | $15.10 | 188233 |
| 2022-04-19 | 15.47 | $15.14 | 253412 |
| 2022-04-18 | 15.51 | $14.76 | 224903 |
| 2022-04-14 | 15.59 | $14.77 | 225000 |
| 2022-04-13 | 15.67 | $15.08 | 229000 |
| 2022-04-12 | 15.73 | $14.88 | 247800 |
| 2022-04-11 | 15.82 | $14.93 | 243745 |
| 2022-04-08 | 15.92 | $15.02 | 296504 |
| 2022-04-07 | 16.01 | $15.25 | 357100 |
| 2022-04-06 | 16.09 | $15.31 | 293010 |
| 2022-04-05 | 16.17 | $15.47 | 245632 |
| 2022-04-04 | 16.25 | $15.82 | 338000 |
| 2022-04-01 | 16.29 | $15.91 | 571529 |
| 2022-03-31 | 16.33 | $15.82 | 307600 |
| 2022-03-30 | 16.39 | $16.05 | 296900 |
| 2022-03-29 | 16.42 | $16.39 | 423116 |
| 2022-03-28 | 16.43 | $16.06 | 215828 |
| 2022-03-25 | 16.47 | $16.26 | 175508 |
| 2022-03-24 | 16.49 | $15.96 | 152100 |
| 2022-03-23 | 16.54 | $15.88 | 275900 |
| 2022-03-22 | 16.61 | $16.45 | 226400 |
| 2022-03-21 | 16.63 | $16.34 | 327812 |
| 2022-03-18 | 16.66 | $16.12 | 1.5M |
| 2022-03-17 | 16.72 | $16.47 | 242000 |
| 2022-03-16 | 16.74 | $16.80 | 374725 |
| 2022-03-15 | 16.74 | $16.40 | 345600 |
| 2022-03-14 | 16.77 | $16.34 | 805963 |
| 2022-03-11 | 16.82 | $16.47 | 751400 |
| 2022-03-10 | 16.86 | $16.46 | 916237 |
| 2022-03-09 | 16.90 | $16.50 | 826600 |
| 2022-03-08 | 16.94 | $16.40 | 538100 |
| 2022-03-07 | 17.00 | $16.57 | 297400 |
| 2022-03-04 | 17.04 | $16.93 | 269949 |
| 2022-03-03 | 17.05 | $17.11 | 323637 |
| 2022-03-02 | 17.05 | $16.99 | 349649 |
| 2022-03-01 | 17.05 | $16.47 | 453400 |
| 2022-02-28 | 17.12 | $17.14 | 440000 |
| 2022-02-25 | 17.11 | $17.03 | 791105 |
| 2022-02-24 | 17.12 | $16.71 | 516800 |
| 2022-02-23 | 17.17 | $17.04 | 379000 |
| 2022-02-22 | 17.18 | $17.28 | 288200 |
| 2022-02-18 | 17.17 | $17.35 | 905025 |
| 2022-02-17 | 17.15 | $17.20 | 239300 |
| 2022-02-16 | 17.14 | $17.47 | 281000 |
| 2022-02-15 | 17.11 | $17.41 | 330200 |
| 2022-02-14 | 17.08 | $17.05 | 335000 |
| 2022-02-11 | 17.08 | $17.11 | 301308 |
| 2022-02-10 | 17.08 | $17.09 | 299200 |
| 2022-02-09 | 17.07 | $17.25 | 276400 |
| 2022-02-08 | 17.06 | $17.59 | 427300 |
| 2022-02-07 | 17.00 | $17.29 | 193412 |
| 2022-02-04 | 16.97 | $17.26 | 192707 |
| 2022-02-03 | 16.94 | $17.14 | 333331 |
| 2022-02-02 | 16.92 | $17.02 | 431202 |
| 2022-02-01 | 16.91 | $17.08 | 717602 |
| 2022-01-31 | 16.89 | $17.10 | 692303 |
| 2022-01-28 | 16.87 | $17.08 | 370900 |
| 2022-01-27 | 16.84 | $16.92 | 375706 |
| 2022-01-26 | 16.84 | $16.76 | 253100 |
| 2022-01-25 | 16.84 | $17.05 | 329200 |
| 2022-01-24 | 16.82 | $16.95 | 326700 |
| 2022-01-21 | 16.81 | $16.63 | 346400 |
| 2022-01-20 | 16.83 | $16.65 | 266600 |
| 2022-01-19 | 16.85 | $17.01 | 171600 |
| 2022-01-18 | 16.83 | $17.48 | 264400 |
| 2022-01-14 | 16.76 | $17.65 | 186700 |
| 2022-01-13 | 16.67 | $17.46 | 163443 |
| 2022-01-12 | 16.58 | $17.23 | 227009 |
| 2022-01-11 | 16.52 | $17.33 | 213125 |
| 2022-01-10 | 16.43 | $17.35 | 303834 |
| 2022-01-07 | 16.33 | $17.48 | 205600 |
| 2022-01-06 | 16.21 | $17.24 | 172300 |
| 2022-01-05 | 16.10 | $16.74 | 194600 |
| 2022-01-04 | 16.04 | $16.75 | 251800 |
| 2022-01-03 | 15.96 | $16.52 | 325643 |
| 2021-12-31 | 15.90 | $16.19 | 154900 |
| 2021-12-30 | 15.87 | $16.25 | 200200 |
| 2021-12-29 | 15.83 | $16.26 | 107345 |
| 2021-12-28 | 15.79 | $16.23 | 136548 |
| 2021-12-27 | 15.74 | $16.13 | 150000 |
| 2021-12-23 | 15.70 | $15.89 | 152839 |
| 2021-12-22 | 15.68 | $15.85 | 182853 |
| 2021-12-21 | 15.66 | $15.60 | 257536 |
| 2021-12-20 | 15.67 | $15.26 | 384015 |
| 2021-12-17 | 15.71 | $15.72 | 2.3M |
| 2021-12-16 | 15.71 | $15.61 | 434900 |
| 2021-12-15 | 15.72 | $15.07 | 889500 |
| 2021-12-14 | 15.79 | $15.36 | 233627 |
| 2021-12-13 | 15.84 | $15.30 | 330401 |
| 2021-12-10 | 15.89 | $15.54 | 117634 |
| 2021-12-09 | 15.93 | $15.51 | 117812 |
| 2021-12-08 | 15.98 | $15.69 | 131400 |
| 2021-12-07 | 16.01 | $15.71 | 176037 |
| 2021-12-06 | 16.04 | $15.83 | 204800 |
| 2021-12-03 | 16.06 | $15.53 | 207829 |
| 2021-12-02 | 16.11 | $15.80 | 220748 |
| 2021-12-01 | 16.15 | $15.41 | 291310 |
| 2021-11-30 | 16.22 | $15.43 | 285309 |
| 2021-11-29 | 16.31 | $15.61 | 296900 |
| 2021-11-26 | 16.38 | $15.90 | 543100 |
| 2021-11-24 | 16.43 | $16.56 | 141427 |
| 2021-11-23 | 16.42 | $16.77 | 633100 |
| 2021-11-22 | 16.38 | $16.60 | 824233 |
| 2021-11-19 | 16.36 | $16.39 | 338016 |
| 2021-11-18 | 16.36 | $16.48 | 453600 |
| 2021-11-17 | 16.34 | $16.49 | 310500 |
| 2021-11-16 | 16.33 | $16.61 | 426647 |
| 2021-11-15 | 16.30 | $16.47 | 207300 |
| 2021-11-12 | 16.28 | $16.55 | 173900 |
| 2021-11-11 | 16.25 | $16.76 | 129321 |
| 2021-11-10 | 16.20 | $16.75 | 173642 |
| 2021-11-09 | 16.14 | $16.73 | 241100 |
| 2021-11-08 | 16.08 | $16.76 | 130700 |
| 2021-11-05 | 16.01 | $16.74 | 257700 |
| 2021-11-04 | 15.93 | $16.37 | 286513 |
| 2021-11-03 | 15.88 | $16.65 | 257600 |
| 2021-11-02 | 15.80 | $16.32 | 160207 |
| 2021-11-01 | 15.75 | $16.51 | 305300 |
| 2021-10-29 | 15.67 | $16.05 | 226600 |
| 2021-10-28 | 15.63 | $16.10 | 305900 |
| 2021-10-27 | 15.58 | $15.72 | 216222 |
| 2021-10-26 | 15.56 | $16.01 | 176538 |
| 2021-10-25 | 15.52 | $16.14 | 200500 |
| 2021-10-22 | 15.45 | $16.02 | 143848 |
| 2021-10-21 | 15.39 | $15.77 | 165339 |
| 2021-10-20 | 15.35 | $15.78 | 164000 |
| 2021-10-19 | 15.30 | $15.44 | 189803 |
| 2021-10-18 | 15.29 | $15.44 | 162400 |
| 2021-10-15 | 15.27 | $15.45 | 316431 |
| 2021-10-14 | 15.26 | $15.51 | 206042 |
| 2021-10-13 | 15.23 | $15.41 | 108900 |
| 2021-10-12 | 15.21 | $15.58 | 193300 |
| 2021-10-11 | 15.17 | $15.60 | 122235 |
| 2021-10-08 | 15.12 | $15.70 | 135325 |
| 2021-10-07 | 15.06 | $15.76 | 191029 |
| 2021-10-06 | 14.99 | $15.45 | 164800 |
| 2021-10-05 | 14.94 | $15.36 | 324213 |
| 2021-10-04 | 14.90 | $15.30 | 250500 |
| 2021-10-01 | 14.86 | $15.41 | 426508 |
| 2021-09-30 | 14.80 | $15.26 | 240200 |
| 2021-09-29 | 14.75 | $15.46 | 175500 |
| 2021-09-28 | 14.67 | $15.27 | 226915 |
| 2021-09-27 | 14.61 | $15.42 | 257300 |
| 2021-09-24 | 14.53 | $14.79 | 284700 |
| 2021-09-23 | 14.50 | $14.64 | 269400 |
| 2021-09-22 | 14.48 | $14.26 | 229900 |
| 2021-09-21 | 14.51 | $14.05 | 261436 |
| 2021-09-20 | 14.56 | $14.13 | 558700 |
| 2021-09-17 | 14.60 | $14.85 | 1.6M |
| 2021-09-16 | 14.58 | $14.33 | 215200 |
| 2021-09-15 | 14.60 | $14.40 | 302539 |
| 2021-09-14 | 14.62 | $14.28 | 221400 |
| 2021-09-13 | 14.66 | $14.56 | 295900 |
| 2021-09-10 | 14.67 | $14.31 | 188600 |
| 2021-09-09 | 14.71 | $14.50 | 233318 |
| 2021-09-08 | 14.73 | $14.57 | 172700 |
| 2021-09-07 | 14.75 | $14.85 | 304605 |
| 2021-09-03 | 14.73 | $14.87 | 254612 |
| 2021-09-02 | 14.72 | $14.85 | 155409 |
| 2021-09-01 | 14.71 | $14.85 | 298100 |
| 2021-08-31 | 14.69 | $14.97 | 398500 |
| 2021-08-30 | 14.66 | $14.75 | 256245 |
| 2021-08-27 | 14.65 | $14.90 | 199511 |
| 2021-08-26 | 14.63 | $14.51 | 146800 |
| 2021-08-25 | 14.64 | $14.66 | 199600 |
| 2021-08-24 | 14.64 | $14.60 | 184400 |
| 2021-08-23 | 14.64 | $14.70 | 132305 |
| 2021-08-20 | 14.63 | $14.68 | 191500 |
| 2021-08-19 | 14.63 | $14.48 | 301700 |
| 2021-08-18 | 14.65 | $14.48 | 142300 |
| 2021-08-17 | 14.66 | $14.66 | 160900 |
| 2021-08-16 | 14.66 | $14.83 | 145308 |
| 2021-08-13 | 14.65 | $14.86 | 96034 |
| 2021-08-12 | 14.62 | $15.06 | 138900 |
| 2021-08-11 | 14.58 | $15.29 | 193435 |
| 2021-08-10 | 14.50 | $15.01 | 226200 |
| 2021-08-09 | 14.45 | $14.94 | 167100 |
| 2021-08-06 | 14.40 | $15.07 | 267430 |
| 2021-08-05 | 14.32 | $14.73 | 207122 |
| 2021-08-04 | 14.28 | $14.62 | 373819 |
| 2021-08-03 | 14.25 | $14.66 | 537241 |
| 2021-08-02 | 14.20 | $14.46 | 372044 |
| 2021-07-30 | 14.18 | $14.37 | 379619 |
| 2021-07-29 | 14.16 | $14.29 | 472504 |
| 2021-07-28 | 14.14 | $13.89 | 200921 |
| 2021-07-27 | 14.17 | $13.72 | 162013 |
| 2021-07-26 | 14.22 | $13.69 | 299105 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
25.03
2025-09-29
Close Price
$23.68
Vol: 644021
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.10
Average
12.09
Maximum
25.15
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 25.03 | $23.68 | 644021 |
| 2025-09-26 | 25.14 | $24.19 | 628284 |
| 2025-09-25 | 25.15 | $24.20 | 489164 |
| 2025-09-24 | 25.08 | $24.41 | 695122 |
| 2025-09-23 | 24.94 | $24.84 | 851057 |
| 2025-09-22 | 24.69 | $25.02 | 719575 |
| 2025-09-19 | 24.35 | $25.26 | 2.2M |
| 2025-09-18 | 23.92 | $25.86 | 968136 |
| 2025-09-17 | 23.37 | $25.03 | 945536 |
| 2025-09-16 | 22.82 | $25.00 | 1.1M |
| 2025-09-15 | 22.21 | $25.35 | 724231 |
| 2025-09-12 | 21.49 | $25.80 | 513327 |
| 2025-09-11 | 20.66 | $26.08 | 953228 |
| 2025-09-10 | 19.73 | $26.14 | 1.0M |
| 2025-09-09 | 18.72 | $26.33 | 1.2M |
| 2025-09-08 | 17.61 | $26.83 | 1.0M |
| 2025-09-05 | 16.38 | $26.83 | 1.9M |
| 2025-09-04 | 15.07 | $26.35 | — |
| 2025-09-03 | 13.73 | $26.35 | 1.4M |
| 2025-09-02 | 12.31 | $26.39 | 997700 |
| 2025-08-29 | 10.81 | $10.95 | 5.6M |
| 2025-08-28 | 10.78 | $11.02 | 1.5M |
| 2025-08-27 | 10.73 | $11.12 | 929620 |
| 2025-08-26 | 10.68 | $11.18 | 579800 |
| 2025-08-25 | 10.62 | $11.03 | 376100 |
| 2025-08-22 | 10.57 | $11.16 | 1.8M |
| 2025-08-21 | 10.50 | $10.62 | 320833 |
| 2025-08-20 | 10.49 | $10.63 | 366535 |
| 2025-08-19 | 10.48 | $10.58 | 616222 |
| 2025-08-18 | 10.48 | $10.53 | 216922 |
| 2025-08-15 | 10.48 | $10.56 | 766814 |
| 2025-08-14 | 10.48 | $10.75 | 336046 |
| 2025-08-13 | 10.47 | $10.91 | 476515 |
| 2025-08-12 | 10.44 | $10.64 | 581001 |
| 2025-08-11 | 10.44 | $10.19 | 695035 |
| 2025-08-08 | 10.48 | $10.15 | 695500 |
| 2025-08-07 | 10.54 | $10.08 | 476864 |
| 2025-08-06 | 10.60 | $10.17 | 435320 |
| 2025-08-05 | 10.67 | $10.36 | 539400 |
| 2025-08-04 | 10.71 | $10.32 | 333600 |
| 2025-08-01 | 10.77 | $10.19 | 599000 |
| 2025-07-31 | 10.84 | $10.32 | 451100 |
| 2025-07-30 | 10.90 | $10.51 | 361402 |
| 2025-07-29 | 10.95 | $10.64 | 319400 |
| 2025-07-28 | 10.99 | $10.81 | 377750 |
| 2025-07-25 | 11.01 | $10.82 | 479902 |
| 2025-07-24 | 11.02 | $10.78 | 1.0M |
| 2025-07-23 | 11.04 | $11.00 | 652786 |
| 2025-07-22 | 11.04 | $11.07 | 474907 |
| 2025-07-21 | 11.02 | $10.98 | 732533 |
| 2025-07-18 | 11.01 | $11.09 | 548408 |
| 2025-07-17 | 10.98 | $11.10 | 913800 |
| 2025-07-16 | 10.95 | $10.95 | 956500 |
| 2025-07-15 | 10.93 | $10.88 | 666104 |
| 2025-07-14 | 10.91 | $11.20 | 507000 |
| 2025-07-11 | 10.85 | $11.00 | 469307 |
| 2025-07-10 | 10.82 | $11.18 | 467800 |
| 2025-07-09 | 10.76 | $11.18 | 436145 |
| 2025-07-08 | 10.71 | $11.18 | 516702 |
| 2025-07-07 | 10.65 | $11.09 | 455400 |
| 2025-07-03 | 10.59 | $11.30 | 614100 |
| 2025-07-02 | 10.51 | $11.15 | 647700 |
| 2025-07-01 | 10.43 | $10.93 | 761800 |
| 2025-06-30 | 10.38 | $10.55 | 544448 |
| 2025-06-27 | 10.36 | $10.62 | 1.0M |
| 2025-06-26 | 10.34 | $10.60 | 337508 |
| 2025-06-25 | 10.31 | $10.34 | 364216 |
| 2025-06-24 | 10.31 | $10.49 | 610487 |
| 2025-06-23 | 10.30 | $10.31 | 401823 |
| 2025-06-20 | 10.31 | $10.04 | 1.1M |
| 2025-06-18 | 10.34 | $10.02 | 933800 |
| 2025-06-17 | 10.38 | $10.02 | 585000 |
| 2025-06-16 | 10.42 | $10.19 | 641200 |
| 2025-06-13 | 10.45 | $10.23 | 364913 |
| 2025-06-12 | 10.48 | $10.59 | 493200 |
| 2025-06-11 | 10.48 | $10.60 | 575732 |
| 2025-06-10 | 10.48 | $10.65 | 559344 |
| 2025-06-09 | 10.48 | $10.52 | 614900 |
| 2025-06-06 | 10.49 | $10.43 | 537400 |
| 2025-06-05 | 10.51 | $10.24 | 495012 |
| 2025-06-04 | 10.55 | $10.26 | 333100 |
| 2025-06-03 | 10.59 | $10.45 | 654100 |
| 2025-06-02 | 10.61 | $10.24 | 400400 |
| 2025-05-30 | 10.66 | $10.33 | 526410 |
| 2025-05-29 | 10.69 | $10.47 | 263900 |
| 2025-05-28 | 10.72 | $10.42 | 301827 |
| 2025-05-27 | 10.75 | $10.59 | 306230 |
| 2025-05-23 | 10.76 | $10.35 | 555800 |
| 2025-05-22 | 10.79 | $10.46 | 404100 |
| 2025-05-21 | 10.82 | $10.56 | 577733 |
| 2025-05-20 | 10.83 | $10.94 | 411318 |
| 2025-05-19 | 10.80 | $10.97 | 427349 |
| 2025-05-16 | 10.76 | $11.04 | 404801 |
| 2025-05-15 | 10.72 | $11.11 | 386243 |
| 2025-05-14 | 10.65 | $10.95 | 538423 |
| 2025-05-13 | 10.60 | $11.09 | 426001 |
| 2025-05-12 | 10.53 | $10.98 | 876800 |
| 2025-05-09 | 10.46 | $10.55 | 468800 |
| 2025-05-08 | 10.43 | $10.76 | 895932 |
| 2025-05-07 | 10.38 | $10.60 | 561359 |
| 2025-05-06 | 10.33 | $10.62 | 472200 |
| 2025-05-05 | 10.28 | $10.76 | 376743 |
| 2025-05-02 | 10.21 | $10.74 | 522517 |
| 2025-05-01 | 10.15 | $10.48 | 336400 |
| 2025-04-30 | 10.10 | $10.44 | 426218 |
| 2025-04-29 | 10.07 | $10.53 | 422348 |
| 2025-04-28 | 10.03 | $10.39 | 404841 |
| 2025-04-25 | 10.00 | $10.26 | 303900 |
| 2025-04-24 | 9.99 | $10.44 | 501934 |
| 2025-04-23 | 9.97 | $10.20 | 539730 |
| 2025-04-22 | 9.97 | $10.07 | 550740 |
| 2025-04-21 | 9.99 | $9.75 | 411539 |
| 2025-04-17 | 10.05 | $9.89 | 436451 |
| 2025-04-16 | 10.09 | $9.80 | 503241 |
| 2025-04-15 | 10.16 | $9.81 | 353422 |
| 2025-04-14 | 10.22 | $9.67 | 772930 |
| 2025-04-11 | 10.31 | $9.57 | 690625 |
| 2025-04-10 | 10.41 | $9.53 | 760900 |
| 2025-04-09 | 10.52 | $10.15 | 988406 |
| 2025-04-08 | 10.58 | $9.63 | 797028 |
| 2025-04-07 | 10.69 | $9.80 | 1.1M |
| 2025-04-04 | 10.79 | $9.84 | 848200 |
| 2025-04-03 | 10.89 | $10.12 | 773682 |
| 2025-04-02 | 10.97 | $10.96 | 322500 |
| 2025-04-01 | 10.97 | $10.88 | 660505 |
| 2025-03-31 | 10.98 | $10.90 | 700240 |
| 2025-03-28 | 10.99 | $10.91 | 324410 |
| 2025-03-27 | 11.00 | $11.12 | 308729 |
| 2025-03-26 | 11.00 | $11.14 | 383000 |
| 2025-03-25 | 11.00 | $11.12 | 493645 |
| 2025-03-24 | 11.00 | $11.19 | 359100 |
| 2025-03-21 | 11.00 | $10.86 | 1.4M |
| 2025-03-20 | 11.03 | $10.91 | 359224 |
| 2025-03-19 | 11.06 | $11.00 | 467500 |
| 2025-03-18 | 11.09 | $10.95 | 414720 |
| 2025-03-17 | 11.13 | $10.87 | 317700 |
| 2025-03-14 | 11.19 | $10.93 | 305740 |
| 2025-03-13 | 11.24 | $10.72 | 282510 |
| 2025-03-12 | 11.33 | $10.85 | 475535 |
| 2025-03-11 | 11.40 | $10.77 | 607701 |
| 2025-03-10 | 11.50 | $10.75 | 569200 |
| 2025-03-07 | 11.60 | $11.02 | 448904 |
| 2025-03-06 | 11.69 | $11.08 | 594900 |
| 2025-03-05 | 11.78 | $11.23 | 814037 |
| 2025-03-04 | 11.86 | $11.18 | 779400 |
| 2025-03-03 | 11.94 | $11.68 | 598403 |
| 2025-02-28 | 11.99 | $11.80 | 906548 |
| 2025-02-27 | 12.02 | $11.70 | 429000 |
| 2025-02-26 | 12.07 | $11.75 | 501102 |
| 2025-02-25 | 12.11 | $11.74 | 517500 |
| 2025-02-24 | 12.15 | $11.58 | 574149 |
| 2025-02-21 | 12.22 | $11.66 | 366230 |
| 2025-02-20 | 12.27 | $11.89 | 524500 |
| 2025-02-19 | 12.31 | $12.09 | 377949 |
| 2025-02-18 | 12.32 | $12.20 | 563000 |
| 2025-02-14 | 12.32 | $12.18 | 247300 |
| 2025-02-13 | 12.33 | $12.32 | 257654 |
| 2025-02-12 | 12.32 | $12.29 | 417401 |
| 2025-02-11 | 12.31 | $12.57 | 761000 |
| 2025-02-10 | 12.26 | $12.37 | 423627 |
| 2025-02-07 | 12.24 | $12.52 | 494313 |
| 2025-02-06 | 12.19 | $12.69 | 639117 |
| 2025-02-05 | 12.12 | $12.58 | 444100 |
| 2025-02-04 | 12.06 | $12.52 | 378200 |
| 2025-02-03 | 12.00 | $12.06 | 468431 |
| 2025-01-31 | 11.98 | $12.23 | 636300 |
| 2025-01-30 | 11.94 | $12.29 | 844311 |
| 2025-01-29 | 11.90 | $12.05 | 491339 |
| 2025-01-28 | 11.87 | $12.08 | 553800 |
| 2025-01-27 | 11.84 | $12.08 | 562917 |
| 2025-01-24 | 11.82 | $11.96 | 403342 |
| 2025-01-23 | 11.80 | $11.92 | 535322 |
| 2025-01-22 | 11.79 | $11.89 | 373324 |
| 2025-01-21 | 11.77 | $12.14 | 827132 |
| 2025-01-17 | 11.74 | $12.00 | 420101 |
| 2025-01-16 | 11.71 | $11.92 | 622913 |
| 2025-01-15 | 11.70 | $11.98 | 530600 |
| 2025-01-14 | 11.68 | $11.73 | 495026 |
| 2025-01-13 | 11.69 | $11.42 | 568735 |
| 2025-01-10 | 11.74 | $11.32 | 826700 |
| 2025-01-08 | 11.80 | $11.60 | 571202 |
| 2025-01-07 | 11.84 | $11.55 | 750300 |
| 2025-01-06 | 11.89 | $11.74 | 762900 |
| 2025-01-03 | 11.93 | $11.73 | 427607 |
| 2025-01-02 | 11.97 | $11.60 | 556021 |
| 2024-12-31 | 12.03 | $11.80 | 510525 |
| 2024-12-30 | 12.08 | $11.71 | 655100 |
| 2024-12-27 | 12.14 | $11.77 | 797947 |
| 2024-12-26 | 12.19 | $11.94 | 442126 |
| 2024-12-24 | 12.24 | $11.96 | 475700 |
| 2024-12-23 | 12.28 | $11.95 | 694100 |
| 2024-12-20 | 12.33 | $11.94 | 2.6M |
| 2024-12-19 | 12.38 | $11.53 | 1.9M |
| 2024-12-18 | 12.48 | $11.64 | 2.0M |
| 2024-12-17 | 12.56 | $12.12 | 2.5M |
| 2024-12-16 | 12.60 | $12.49 | 1.6M |
| 2024-12-13 | 12.61 | $12.56 | 387803 |
| 2024-12-12 | 12.60 | $12.60 | 378215 |
| 2024-12-11 | 12.60 | $12.74 | 676900 |
| 2024-12-10 | 12.58 | $12.64 | 720900 |
| 2024-12-09 | 12.57 | $12.58 | 515600 |
| 2024-12-06 | 12.57 | $12.62 | 479423 |
| 2024-12-05 | 12.56 | $12.61 | 355118 |
| 2024-12-04 | 12.55 | $12.81 | 612200 |
| 2024-12-03 | 12.51 | $12.51 | 324700 |
| 2024-12-02 | 12.49 | $12.64 | 611400 |
| 2024-11-29 | 12.46 | $12.59 | 349900 |
| 2024-11-27 | 12.42 | $12.74 | 516410 |
| 2024-11-26 | 12.37 | $12.76 | 741239 |
| 2024-11-25 | 12.30 | $12.73 | 686079 |
| 2024-11-22 | 12.23 | $12.60 | 471816 |
| 2024-11-21 | 12.17 | $12.26 | 335237 |
| 2024-11-20 | 12.12 | $12.03 | 370831 |
| 2024-11-19 | 12.10 | $12.09 | 397700 |
| 2024-11-18 | 12.06 | $12.16 | 376507 |
| 2024-11-15 | 12.00 | $12.41 | 537929 |
| 2024-11-14 | 11.92 | $12.65 | 518600 |
| 2024-11-13 | 11.80 | $12.71 | 718200 |
| 2024-11-12 | 11.66 | $12.77 | 685700 |
| 2024-11-11 | 11.51 | $12.76 | 806300 |
| 2024-11-08 | 11.35 | $12.16 | 820021 |
| 2024-11-07 | 11.24 | $12.09 | 1.5M |
| 2024-11-06 | 11.13 | $12.46 | 2.0M |
| 2024-11-05 | 10.96 | $11.21 | 532300 |
| 2024-11-04 | 10.91 | $11.11 | 455206 |
| 2024-11-01 | 10.86 | $11.27 | 475600 |
| 2024-10-31 | 10.79 | $11.25 | 440300 |
| 2024-10-30 | 10.71 | $11.49 | 600831 |
| 2024-10-29 | 10.60 | $11.29 | 516944 |
| 2024-10-28 | 10.51 | $11.26 | 525149 |
| 2024-10-25 | 10.41 | $10.86 | 469100 |
| 2024-10-24 | 10.34 | $10.54 | 496800 |
| 2024-10-23 | 10.31 | $10.49 | 319907 |
| 2024-10-22 | 10.27 | $10.45 | 298200 |
| 2024-10-21 | 10.24 | $10.38 | 516800 |
| 2024-10-18 | 10.21 | $10.76 | 545200 |
| 2024-10-17 | 10.15 | $10.85 | 492300 |
| 2024-10-16 | 10.07 | $10.72 | 826100 |
| 2024-10-15 | 10.01 | $10.56 | 647812 |
| 2024-10-14 | 9.96 | $10.34 | 311900 |
| 2024-10-11 | 9.93 | $10.21 | 498800 |
| 2024-10-10 | 9.91 | $9.80 | 431700 |
| 2024-10-09 | 9.92 | $9.82 | 390700 |
| 2024-10-08 | 9.94 | $9.72 | 661300 |
| 2024-10-07 | 9.97 | $9.74 | 292100 |
| 2024-10-04 | 9.99 | $9.87 | 424300 |
| 2024-10-03 | 10.01 | $9.73 | 457800 |
| 2024-10-02 | 10.03 | $9.70 | 322645 |
| 2024-10-01 | 10.07 | $9.78 | 423900 |
| 2024-09-30 | 10.09 | $10.09 | 463329 |
| 2024-09-27 | 10.09 | $9.96 | 522910 |
| 2024-09-26 | 10.10 | $10.07 | 576443 |
| 2024-09-25 | 10.10 | $10.02 | 633700 |
| 2024-09-24 | 10.10 | $10.15 | 991600 |
| 2024-09-23 | 10.09 | $10.23 | 512700 |
| 2024-09-20 | 10.08 | $10.31 | 2.2M |
| 2024-09-19 | 10.05 | $10.47 | 1.2M |
| 2024-09-18 | 10.01 | $10.29 | 786217 |
| 2024-09-17 | 9.98 | $10.13 | 495139 |
| 2024-09-16 | 9.97 | $10.06 | 406239 |
| 2024-09-13 | 9.96 | $10.03 | 374418 |
| 2024-09-12 | 9.95 | $9.81 | 470600 |
| 2024-09-11 | 9.96 | $9.75 | 529600 |
| 2024-09-10 | 9.97 | $9.85 | 608900 |
| 2024-09-09 | 9.98 | $9.80 | 662234 |
| 2024-09-06 | 9.99 | $9.85 | 721445 |
| 2024-09-05 | 9.99 | $9.97 | 400851 |
| 2024-09-04 | 9.98 | $10.03 | 338634 |
| 2024-09-03 | 9.96 | $10.10 | 609830 |
| 2024-08-30 | 9.93 | $10.23 | 429000 |
| 2024-08-29 | 9.88 | $10.17 | 449306 |
| 2024-08-28 | 9.84 | $10.12 | 512345 |
| 2024-08-27 | 9.81 | $10.06 | 413800 |
| 2024-08-26 | 9.79 | $10.17 | 673525 |
| 2024-08-23 | 9.75 | $10.23 | 1.2M |
| 2024-08-22 | 9.72 | $9.79 | 490342 |
| 2024-08-21 | 9.72 | $9.77 | 632600 |
| 2024-08-20 | 9.74 | $9.72 | 254132 |
| 2024-08-19 | 9.76 | $9.84 | 309100 |
| 2024-08-16 | 9.77 | $9.79 | 400300 |
| 2024-08-15 | 9.78 | $9.76 | 502300 |
| 2024-08-14 | 9.80 | $9.51 | 299233 |
| 2024-08-13 | 9.85 | $9.57 | 500000 |
| 2024-08-12 | 9.89 | $9.38 | 850146 |
| 2024-08-09 | 9.96 | $9.53 | 568500 |
| 2024-08-08 | 10.01 | $9.61 | 405100 |
| 2024-08-07 | 10.05 | $9.54 | 516900 |
| 2024-08-06 | 10.09 | $9.50 | 445900 |
| 2024-08-05 | 10.13 | $9.52 | 573000 |
| 2024-08-02 | 10.16 | $9.84 | 615400 |
| 2024-08-01 | 10.16 | $10.06 | 605507 |
| 2024-07-31 | 10.13 | $10.49 | 856138 |
| 2024-07-30 | 10.04 | $10.54 | 956001 |
| 2024-07-29 | 9.95 | $10.41 | 403810 |
| 2024-07-26 | 9.86 | $10.50 | 448600 |
| 2024-07-25 | 9.74 | $10.42 | 539105 |
| 2024-07-24 | 9.63 | $10.28 | 514303 |
| 2024-07-23 | 9.52 | $10.46 | 526500 |
| 2024-07-22 | 9.38 | $10.25 | 504400 |
| 2024-07-19 | 9.26 | $10.05 | 407419 |
| 2024-07-18 | 9.14 | $10.07 | 666414 |
| 2024-07-17 | 9.01 | $10.33 | 744800 |
| 2024-07-16 | 8.85 | $9.94 | 653035 |
| 2024-07-15 | 8.72 | $9.57 | 961700 |
| 2024-07-12 | 8.62 | $9.29 | 742900 |
| 2024-07-11 | 8.54 | $9.30 | 1.1M |
| 2024-07-10 | 8.45 | $8.68 | 447200 |
| 2024-07-09 | 8.42 | $8.55 | 346100 |
| 2024-07-08 | 8.40 | $8.43 | 305019 |
| 2024-07-05 | 8.39 | $8.43 | 406500 |
| 2024-07-03 | 8.38 | $8.52 | 212300 |
| 2024-07-02 | 8.37 | $8.66 | 557258 |
| 2024-07-01 | 8.34 | $8.58 | 935400 |
| 2024-06-28 | 8.31 | $8.35 | 2.6M |
| 2024-06-27 | 8.31 | $8.45 | 373200 |
| 2024-06-26 | 8.30 | $8.40 | 529500 |
| 2024-06-25 | 8.30 | $8.23 | 380477 |
| 2024-06-24 | 8.31 | $8.36 | 407842 |
| 2024-06-21 | 8.32 | $8.19 | 1.5M |
| 2024-06-20 | 8.34 | $8.26 | 299500 |
| 2024-06-18 | 8.36 | $8.22 | 334024 |
| 2024-06-17 | 8.39 | $8.32 | 323819 |
| 2024-06-14 | 8.41 | $8.15 | 525409 |
| 2024-06-13 | 8.45 | $8.27 | 532800 |
| 2024-06-12 | 8.48 | $8.40 | 558205 |
| 2024-06-11 | 8.51 | $8.23 | 427032 |
| 2024-06-10 | 8.55 | $8.28 | 454000 |
| 2024-06-07 | 8.59 | $8.40 | 394328 |
| 2024-06-06 | 8.62 | $8.39 | 278300 |
| 2024-06-05 | 8.66 | $8.38 | 393211 |
| 2024-06-04 | 8.70 | $8.30 | 457306 |
| 2024-06-03 | 8.74 | $8.48 | 382300 |
| 2024-05-31 | 8.78 | $8.65 | 432600 |
| 2024-05-30 | 8.79 | $8.56 | 270331 |
| 2024-05-29 | 8.82 | $8.45 | 305700 |
| 2024-05-28 | 8.85 | $8.62 | 300100 |
| 2024-05-24 | 8.87 | $8.72 | 311400 |
| 2024-05-23 | 8.87 | $8.70 | 421200 |
| 2024-05-22 | 8.88 | $8.91 | 274600 |
| 2024-05-21 | 8.87 | $8.98 | 271200 |
| 2024-05-20 | 8.85 | $8.94 | 305937 |
| 2024-05-17 | 8.84 | $9.10 | 265104 |
| 2024-05-16 | 8.82 | $9.06 | 246123 |
| 2024-05-15 | 8.80 | $8.99 | 532319 |
| 2024-05-14 | 8.79 | $8.96 | 357012 |
| 2024-05-13 | 8.78 | $8.79 | 279849 |
| 2024-05-10 | 8.79 | $8.81 | 283890 |
| 2024-05-09 | 8.79 | $8.82 | 356300 |
| 2024-05-08 | 8.80 | $8.79 | 591732 |
| 2024-05-07 | 8.81 | $8.76 | 264000 |
| 2024-05-06 | 8.83 | $8.85 | 317123 |
| 2024-05-03 | 8.85 | $8.85 | 313400 |
| 2024-05-02 | 8.86 | $8.74 | 771500 |
| 2024-05-01 | 8.89 | $8.49 | 627320 |
| 2024-04-30 | 8.95 | $8.30 | 502149 |
| 2024-04-29 | 9.03 | $8.35 | 503400 |
| 2024-04-26 | 9.12 | $8.34 | 637400 |
| 2024-04-25 | 9.21 | $8.42 | 960400 |
| 2024-04-24 | 9.30 | $9.54 | 288300 |
| 2024-04-23 | 9.29 | $9.56 | 299600 |
| 2024-04-22 | 9.27 | $9.37 | 328928 |
| 2024-04-19 | 9.27 | $9.38 | 413500 |
| 2024-04-18 | 9.28 | $9.06 | 340431 |
| 2024-04-17 | 9.31 | $8.97 | 256500 |
| 2024-04-16 | 9.36 | $9.01 | 337100 |
| 2024-04-15 | 9.40 | $9.14 | 395500 |
| 2024-04-12 | 9.43 | $9.06 | 301973 |
| 2024-04-11 | 9.47 | $9.06 | 412300 |
| 2024-04-10 | 9.52 | $9.00 | 525440 |
| 2024-04-09 | 9.57 | $9.56 | 219800 |
| 2024-04-08 | 9.57 | $9.51 | 193000 |
| 2024-04-05 | 9.58 | $9.45 | 221200 |
| 2024-04-04 | 9.59 | $9.53 | 431435 |
| 2024-04-03 | 9.60 | $9.51 | 304535 |
| 2024-04-02 | 9.61 | $9.65 | 545300 |
| 2024-04-01 | 9.61 | $9.70 | 343717 |
| 2024-03-28 | 9.60 | $9.96 | 647534 |
| 2024-03-27 | 9.57 | $9.75 | 357600 |
| 2024-03-26 | 9.56 | $9.44 | 312114 |
| 2024-03-25 | 9.58 | $9.57 | 274915 |
| 2024-03-22 | 9.59 | $9.51 | 309924 |
| 2024-03-21 | 9.60 | $9.74 | 410325 |
| 2024-03-20 | 9.59 | $9.66 | 470941 |
| 2024-03-19 | 9.59 | $9.23 | 329506 |
| 2024-03-18 | 9.64 | $9.25 | 312028 |
| 2024-03-15 | 9.68 | $9.33 | 1.2M |
| 2024-03-14 | 9.73 | $9.28 | 446400 |
| 2024-03-13 | 9.78 | $9.56 | 326828 |
| 2024-03-12 | 9.80 | $9.67 | 343443 |
| 2024-03-11 | 9.82 | $9.89 | 308527 |
| 2024-03-08 | 9.82 | $9.90 | 349400 |
| 2024-03-07 | 9.81 | $9.97 | 302428 |
| 2024-03-06 | 9.80 | $9.92 | 423400 |
| 2024-03-05 | 9.79 | $9.87 | 558500 |
| 2024-03-04 | 9.79 | $9.55 | 360500 |
| 2024-03-01 | 9.82 | $9.65 | 353400 |
| 2024-02-29 | 9.85 | $9.77 | 373900 |
| 2024-02-28 | 9.87 | $9.64 | 500800 |
| 2024-02-27 | 9.91 | $9.75 | 288000 |
| 2024-02-26 | 9.95 | $9.73 | 678592 |
| 2024-02-23 | 10.00 | $9.80 | 457100 |
| 2024-02-22 | 10.05 | $9.75 | 441993 |
| 2024-02-21 | 10.11 | $9.81 | 521600 |
| 2024-02-20 | 10.17 | $9.91 | 390100 |
| 2024-02-16 | 10.22 | $10.07 | 499426 |
| 2024-02-15 | 10.26 | $10.20 | 468700 |
| 2024-02-14 | 10.29 | $9.82 | 599631 |
| 2024-02-13 | 10.36 | $9.69 | 1.1M |
| 2024-02-12 | 10.44 | $10.19 | 625202 |
| 2024-02-09 | 10.47 | $10.07 | 484200 |
| 2024-02-08 | 10.52 | $9.76 | 477200 |
| 2024-02-07 | 10.60 | $9.84 | 869632 |
| 2024-02-06 | 10.68 | $9.94 | 439971 |
| 2024-02-05 | 10.75 | $10.15 | 476535 |
| 2024-02-02 | 10.80 | $10.46 | 527800 |
| 2024-02-01 | 10.82 | $10.54 | 766400 |
| 2024-01-31 | 10.84 | $10.82 | 1.0M |
| 2024-01-30 | 10.83 | $11.39 | 374003 |
| 2024-01-29 | 10.76 | $11.48 | 381939 |
| 2024-01-26 | 10.68 | $11.24 | 459000 |
| 2024-01-25 | 10.62 | $11.20 | 637800 |
| 2024-01-24 | 10.57 | $10.74 | 424100 |
| 2024-01-23 | 10.57 | $10.75 | 459900 |
| 2024-01-22 | 10.56 | $10.98 | 654438 |
| 2024-01-19 | 10.53 | $10.52 | 287800 |
| 2024-01-18 | 10.54 | $10.29 | 560833 |
| 2024-01-17 | 10.58 | $10.26 | 616346 |
| 2024-01-16 | 10.63 | $10.23 | 562234 |
| 2024-01-12 | 10.68 | $10.35 | 377300 |
| 2024-01-11 | 10.72 | $10.44 | 296622 |
| 2024-01-10 | 10.76 | $10.50 | 242221 |
| 2024-01-09 | 10.78 | $10.45 | 303300 |
| 2024-01-08 | 10.81 | $10.64 | 274100 |
| 2024-01-05 | 10.82 | $10.64 | 362300 |
| 2024-01-04 | 10.83 | $10.60 | 294301 |
| 2024-01-03 | 10.84 | $10.55 | 481209 |
| 2024-01-02 | 10.86 | $10.92 | 340800 |
| 2023-12-29 | 10.83 | $10.91 | 399600 |
| 2023-12-28 | 10.80 | $11.10 | 245510 |
| 2023-12-27 | 10.74 | $11.04 | 305000 |
| 2023-12-26 | 10.68 | $11.13 | 360245 |
| 2023-12-22 | 10.61 | $10.96 | 346843 |
| 2023-12-21 | 10.54 | $10.86 | 468500 |
| 2023-12-20 | 10.47 | $10.68 | 688908 |
| 2023-12-19 | 10.42 | $10.96 | 555600 |
| 2023-12-18 | 10.33 | $10.90 | 574600 |
| 2023-12-15 | 10.24 | $10.94 | 1.5M |
| 2023-12-14 | 10.14 | $11.02 | 1.3M |
| 2023-12-13 | 10.03 | $10.86 | 754600 |
| 2023-12-12 | 9.92 | $10.20 | 463643 |
| 2023-12-11 | 9.87 | $10.30 | 353332 |
| 2023-12-08 | 9.79 | $10.31 | 346100 |
| 2023-12-07 | 9.71 | $10.24 | 409700 |
| 2023-12-06 | 9.63 | $10.06 | 324509 |
| 2023-12-05 | 9.57 | $10.06 | 336800 |
| 2023-12-04 | 9.49 | $10.28 | 464500 |
| 2023-12-01 | 9.39 | $10.13 | 451537 |
| 2023-11-30 | 9.30 | $9.53 | 339400 |
| 2023-11-29 | 9.27 | $9.58 | 428701 |
| 2023-11-28 | 9.22 | $9.34 | 360000 |
| 2023-11-27 | 9.18 | $9.30 | 446810 |
| 2023-11-24 | 9.15 | $9.42 | 377900 |
| 2023-11-22 | 9.10 | $9.35 | 274721 |
| 2023-11-21 | 9.05 | $9.28 | 441500 |
| 2023-11-20 | 9.01 | $9.57 | 512432 |
| 2023-11-17 | 8.93 | $9.64 | 616300 |
| 2023-11-16 | 8.85 | $9.42 | 634400 |
| 2023-11-15 | 8.78 | $9.36 | 543640 |
| 2023-11-14 | 8.71 | $9.22 | 532500 |
| 2023-11-13 | 8.66 | $8.53 | 248933 |
| 2023-11-10 | 8.68 | $8.56 | 285500 |
| 2023-11-09 | 8.70 | $8.46 | 339800 |
| 2023-11-08 | 8.73 | $8.76 | 297835 |
| 2023-11-07 | 8.73 | $9.00 | 404904 |
| 2023-11-06 | 8.71 | $9.21 | 320700 |
| 2023-11-03 | 8.67 | $9.35 | 501701 |
| 2023-11-02 | 8.61 | $8.89 | 717741 |
| 2023-11-01 | 8.60 | $8.29 | 531136 |
| 2023-10-31 | 8.64 | $8.14 | 326700 |
| 2023-10-30 | 8.70 | $8.21 | 462548 |
| 2023-10-27 | 8.76 | $8.07 | 661174 |
| 2023-10-26 | 8.84 | $8.73 | 598809 |
| 2023-10-25 | 8.86 | $8.51 | 342800 |
| 2023-10-24 | 8.90 | $8.51 | 302422 |
| 2023-10-23 | 8.94 | $8.59 | 362900 |
| 2023-10-20 | 8.98 | $8.67 | 468900 |
| 2023-10-19 | 9.01 | $8.98 | 378821 |
| 2023-10-18 | 9.01 | $9.07 | 447413 |
| 2023-10-17 | 9.00 | $9.29 | 412323 |
| 2023-10-16 | 8.97 | $9.07 | 368504 |
| 2023-10-13 | 8.96 | $8.85 | 326400 |
| 2023-10-12 | 8.97 | $9.07 | 318200 |
| 2023-10-11 | 8.96 | $9.14 | 222515 |
| 2023-10-10 | 8.94 | $9.10 | 314107 |
| 2023-10-09 | 8.93 | $8.95 | 268600 |
| 2023-10-06 | 8.94 | $8.83 | 646600 |
| 2023-10-05 | 8.95 | $8.85 | 390500 |
| 2023-10-04 | 8.97 | $8.78 | 307400 |
| 2023-10-03 | 8.99 | $8.78 | 277918 |
| 2023-10-02 | 9.02 | $8.93 | 654000 |
| 2023-09-29 | 9.04 | $9.11 | 485408 |
| 2023-09-28 | 9.04 | $9.11 | 427400 |
| 2023-09-27 | 9.05 | $9.02 | 498100 |
| 2023-09-26 | 9.06 | $8.86 | 455500 |
| 2023-09-25 | 9.10 | $8.95 | 248432 |
| 2023-09-22 | 9.13 | $8.81 | 307700 |
| 2023-09-21 | 9.18 | $8.91 | 325808 |
| 2023-09-20 | 9.21 | $9.08 | 345800 |
| 2023-09-19 | 9.24 | $8.93 | 348642 |
| 2023-09-18 | 9.28 | $8.97 | 338300 |
| 2023-09-15 | 9.33 | $9.22 | 1.7M |
| 2023-09-14 | 9.35 | $9.35 | 436725 |
| 2023-09-13 | 9.36 | $9.07 | 412936 |
| 2023-09-12 | 9.40 | $9.18 | 357217 |
| 2023-09-11 | 9.44 | $9.04 | 339035 |
| 2023-09-08 | 9.50 | $9.15 | 256000 |
| 2023-09-07 | 9.55 | $9.11 | 516000 |
| 2023-09-06 | 9.61 | $9.22 | 256200 |
| 2023-09-05 | 9.67 | $9.42 | 336500 |
| 2023-09-01 | 9.72 | $9.85 | 336232 |
| 2023-08-31 | 9.73 | $9.57 | 321300 |
| 2023-08-30 | 9.78 | $9.59 | 297200 |
| 2023-08-29 | 9.83 | $9.66 | 275400 |
| 2023-08-28 | 9.87 | $9.58 | 301500 |
| 2023-08-25 | 9.93 | $9.45 | 318800 |
| 2023-08-24 | 10.00 | $9.54 | 328819 |
| 2023-08-23 | 10.08 | $9.44 | 390400 |
| 2023-08-22 | 10.17 | $9.48 | 312800 |
| 2023-08-21 | 10.26 | $9.76 | 410700 |
| 2023-08-18 | 10.32 | $9.90 | 819312 |
| 2023-08-17 | 10.38 | $9.77 | 376714 |
| 2023-08-16 | 10.45 | $9.70 | 296400 |
| 2023-08-15 | 10.52 | $9.90 | 420714 |
| 2023-08-14 | 10.58 | $10.29 | 328813 |
| 2023-08-11 | 10.60 | $10.46 | 439800 |
| 2023-08-10 | 10.60 | $10.43 | 337900 |
| 2023-08-09 | 10.59 | $10.62 | 446500 |
| 2023-08-08 | 10.56 | $10.69 | 297414 |
| 2023-08-07 | 10.52 | $10.85 | 420427 |
| 2023-08-04 | 10.45 | $10.75 | 228304 |
| 2023-08-03 | 10.38 | $10.78 | 298225 |
| 2023-08-02 | 10.30 | $10.56 | 612143 |
| 2023-08-01 | 10.23 | $10.60 | 908200 |
| 2023-07-31 | 10.15 | $10.68 | 646923 |
| 2023-07-28 | 10.06 | $10.64 | 1.5M |
| 2023-07-27 | 9.96 | $10.88 | 949042 |
| 2023-07-26 | 9.82 | $10.89 | 603232 |
| 2023-07-25 | 9.68 | $10.47 | 934504 |
| 2023-07-24 | 9.56 | $10.43 | 435000 |
| 2023-07-21 | 9.44 | $10.03 | 690100 |
| 2023-07-20 | 9.36 | $10.13 | 599900 |
| 2023-07-19 | 9.26 | $10.19 | 467100 |
| 2023-07-18 | 9.15 | $9.86 | 474620 |
| 2023-07-17 | 9.07 | $9.50 | 419000 |
| 2023-07-14 | 9.03 | $9.51 | 579049 |
| 2023-07-13 | 8.98 | $9.68 | 789615 |
| 2023-07-12 | 8.92 | $9.18 | 804900 |
| 2023-07-11 | 8.90 | $8.97 | 370600 |
| 2023-07-10 | 8.91 | $8.95 | 489042 |
| 2023-07-07 | 8.92 | $8.88 | 718300 |
| 2023-07-06 | 8.94 | $8.65 | 422604 |
| 2023-07-05 | 8.99 | $8.79 | 424118 |
| 2023-07-03 | 9.02 | $8.87 | 213703 |
| 2023-06-30 | 9.05 | $8.74 | 486277 |
| 2023-06-29 | 9.08 | $8.93 | 354200 |
| 2023-06-28 | 9.10 | $8.71 | 400200 |
| 2023-06-27 | 9.13 | $8.76 | 377500 |
| 2023-06-26 | 9.16 | $8.79 | 374411 |
| 2023-06-23 | 9.19 | $8.79 | 836901 |
| 2023-06-22 | 9.21 | $9.00 | 486400 |
| 2023-06-21 | 9.21 | $9.12 | 383600 |
| 2023-06-20 | 9.20 | $9.24 | 429713 |
| 2023-06-16 | 9.18 | $9.36 | 1.3M |
| 2023-06-15 | 9.13 | $9.51 | 495900 |
| 2023-06-14 | 9.07 | $9.28 | 489844 |
| 2023-06-13 | 9.02 | $9.55 | 462400 |
| 2023-06-12 | 8.93 | $9.38 | 478200 |
| 2023-06-09 | 8.86 | $9.47 | 476033 |
| 2023-06-08 | 8.77 | $9.61 | 536830 |
| 2023-06-07 | 8.65 | $9.77 | 858629 |
| 2023-06-06 | 8.51 | $9.22 | 830332 |
| 2023-06-05 | 8.42 | $8.66 | 557000 |
| 2023-06-02 | 8.37 | $8.93 | 598400 |
| 2023-06-01 | 8.30 | $8.33 | 468125 |
| 2023-05-31 | 8.28 | $8.22 | 790000 |
| 2023-05-30 | 8.27 | $8.53 | 413400 |
| 2023-05-26 | 8.23 | $8.65 | 515000 |
| 2023-05-25 | 8.19 | $8.47 | 380411 |
| 2023-05-24 | 8.17 | $8.60 | 463700 |
| 2023-05-23 | 8.14 | $8.75 | 510700 |
| 2023-05-22 | 8.11 | $8.57 | 586649 |
| 2023-05-19 | 8.10 | $8.16 | 684136 |
| 2023-05-18 | 8.13 | $8.32 | 794000 |
| 2023-05-17 | 8.16 | $8.32 | 855617 |
| 2023-05-16 | 8.20 | $7.66 | 654237 |
| 2023-05-15 | 8.32 | $7.89 | 797300 |
| 2023-05-12 | 8.43 | $7.60 | 605713 |
| 2023-05-11 | 8.57 | $7.54 | 642400 |
| 2023-05-10 | 8.74 | $7.75 | 627334 |
| 2023-05-09 | 8.90 | $7.78 | 526628 |
| 2023-05-08 | 9.07 | $7.89 | 788200 |
| 2023-05-05 | 9.24 | $8.14 | 1.2M |
| 2023-05-04 | 9.40 | $7.68 | 2.3M |
| 2023-05-03 | 9.61 | $8.01 | 1.4M |
| 2023-05-02 | 9.81 | $8.23 | 1.1M |
| 2023-05-01 | 9.99 | $8.95 | 735300 |
| 2023-04-28 | 10.12 | $9.54 | 961600 |
| 2023-04-27 | 10.19 | $9.77 | 752300 |
| 2023-04-26 | 10.24 | $9.88 | 816219 |
| 2023-04-25 | 10.29 | $9.81 | 506500 |
| 2023-04-24 | 10.34 | $10.09 | 375400 |
| 2023-04-21 | 10.38 | $10.13 | 428415 |
| 2023-04-20 | 10.40 | $10.26 | 682537 |
| 2023-04-19 | 10.42 | $10.40 | 503000 |
| 2023-04-18 | 10.43 | $10.29 | 342947 |
| 2023-04-17 | 10.45 | $10.46 | 479227 |
| 2023-04-14 | 10.45 | $10.27 | 469738 |
| 2023-04-13 | 10.47 | $10.44 | 426100 |
| 2023-04-12 | 10.49 | $10.38 | 643015 |
| 2023-04-11 | 10.51 | $10.46 | 321010 |
| 2023-04-10 | 10.52 | $10.54 | 1.0M |
| 2023-04-06 | 10.53 | $10.51 | 403034 |
| 2023-04-05 | 10.55 | $10.36 | 501900 |
| 2023-04-04 | 10.59 | $10.43 | 638132 |
| 2023-04-03 | 10.63 | $10.45 | 478600 |
| 2023-03-31 | 10.68 | $10.50 | 490219 |
| 2023-03-30 | 10.73 | $10.40 | 842223 |
| 2023-03-29 | 10.80 | $10.45 | 789400 |
| 2023-03-28 | 10.88 | $10.60 | 416416 |
| 2023-03-27 | 10.96 | $10.62 | 497643 |
| 2023-03-24 | 11.05 | $10.55 | 948000 |
| 2023-03-23 | 11.16 | $10.23 | 680640 |
| 2023-03-22 | 11.31 | $10.48 | 598000 |
| 2023-03-21 | 11.45 | $10.91 | 741000 |
| 2023-03-20 | 11.56 | $10.52 | 835902 |
| 2023-03-17 | 11.72 | $10.67 | 2.1M |
| 2023-03-16 | 11.88 | $11.26 | 723046 |
| 2023-03-15 | 11.99 | $10.97 | 956500 |
| 2023-03-14 | 12.14 | $10.96 | 1.4M |
| 2023-03-13 | 12.31 | $10.60 | 1.4M |
| 2023-03-10 | 12.52 | $11.30 | 1.2M |
| 2023-03-09 | 12.68 | $11.54 | 783714 |
| 2023-03-08 | 12.82 | $12.17 | 558141 |
| 2023-03-07 | 12.91 | $12.06 | 629900 |
| 2023-03-06 | 13.02 | $12.27 | 1.0M |
| 2023-03-03 | 13.12 | $12.79 | 463941 |
| 2023-03-02 | 13.17 | $12.65 | 507600 |
| 2023-03-01 | 13.24 | $12.82 | 392700 |
| 2023-02-28 | 13.29 | $12.96 | 624534 |
| 2023-02-27 | 13.33 | $13.02 | 332249 |
| 2023-02-24 | 13.36 | $13.09 | 306224 |
| 2023-02-23 | 13.39 | $13.25 | 428844 |
| 2023-02-22 | 13.40 | $13.10 | 756100 |
| 2023-02-21 | 13.42 | $13.21 | 486632 |
| 2023-02-17 | 13.44 | $13.46 | 592700 |
| 2023-02-16 | 13.43 | $13.37 | 436900 |
| 2023-02-15 | 13.43 | $13.46 | 489100 |
| 2023-02-14 | 13.43 | $13.37 | 437304 |
| 2023-02-13 | 13.43 | $13.50 | 587322 |
| 2023-02-10 | 13.42 | $13.45 | 469543 |
| 2023-02-09 | 13.42 | $13.42 | 502623 |
| 2023-02-08 | 13.42 | $13.62 | 471635 |
| 2023-02-07 | 13.41 | $13.67 | 703029 |
| 2023-02-06 | 13.39 | $13.71 | 487609 |
| 2023-02-03 | 13.37 | $13.85 | 555200 |
| 2023-02-02 | 13.33 | $13.77 | 769500 |
| 2023-02-01 | 13.31 | $13.29 | 841844 |
| 2023-01-31 | 13.32 | $13.08 | 1.1M |
| 2023-01-30 | 13.36 | $12.52 | 725200 |
| 2023-01-27 | 13.47 | $12.94 | 624010 |
| 2023-01-26 | 13.53 | $12.67 | 1.3M |
| 2023-01-25 | 13.63 | $13.43 | 343828 |
| 2023-01-24 | 13.66 | $13.56 | 420630 |
| 2023-01-23 | 13.67 | $13.64 | 756437 |
| 2023-01-20 | 13.68 | $13.39 | 594200 |
| 2023-01-19 | 13.72 | $13.36 | 1.1M |
| 2023-01-18 | 13.76 | $13.39 | 367743 |
| 2023-01-17 | 13.79 | $13.72 | 371151 |
| 2023-01-13 | 13.79 | $13.83 | 452028 |
| 2023-01-12 | 13.78 | $13.84 | 1.2M |
| 2023-01-11 | 13.77 | $13.90 | 721926 |
| 2023-01-10 | 13.76 | $13.87 | 883400 |
| 2023-01-09 | 13.75 | $13.83 | 532903 |
| 2023-01-06 | 13.73 | $13.95 | 655308 |
| 2023-01-05 | 13.71 | $13.53 | 557100 |
| 2023-01-04 | 13.73 | $13.64 | 3.5M |
| 2023-01-03 | 13.73 | $13.30 | 1.3M |
| 2022-12-30 | 13.77 | $14.15 | 1.2M |
| 2022-12-29 | 13.73 | $13.86 | 299314 |
| 2022-12-28 | 13.72 | $13.80 | 188900 |
| 2022-12-27 | 13.71 | $13.87 | 133500 |
| 2022-12-23 | 13.70 | $13.92 | 144800 |
| 2022-12-22 | 13.69 | $13.77 | 235400 |
| 2022-12-21 | 13.69 | $13.94 | 339400 |
| 2022-12-20 | 13.68 | $13.66 | 499300 |
| 2022-12-19 | 13.70 | $13.54 | 347322 |
| 2022-12-16 | 13.73 | $13.22 | 2.1M |
| 2022-12-15 | 13.80 | $13.33 | 333937 |
| 2022-12-14 | 13.85 | $13.69 | 634300 |
| 2022-12-13 | 13.88 | $13.97 | 850800 |
| 2022-12-12 | 13.87 | $13.94 | 348021 |
| 2022-12-09 | 13.87 | $13.68 | 392000 |
| 2022-12-08 | 13.89 | $13.52 | 325500 |
| 2022-12-07 | 13.93 | $13.52 | 288900 |
| 2022-12-06 | 13.96 | $13.63 | 285312 |
| 2022-12-05 | 13.99 | $13.56 | 265749 |
| 2022-12-02 | 14.02 | $13.98 | 261101 |
| 2022-12-01 | 14.00 | $13.99 | 261005 |
| 2022-11-30 | 13.99 | $14.22 | 432000 |
| 2022-11-29 | 13.94 | $14.05 | 167300 |
| 2022-11-28 | 13.92 | $14.12 | 287022 |
| 2022-11-25 | 13.88 | $14.35 | 217700 |
| 2022-11-23 | 13.81 | $14.13 | 213931 |
| 2022-11-22 | 13.76 | $14.27 | 268800 |
| 2022-11-21 | 13.69 | $14.19 | 463348 |
| 2022-11-18 | 13.62 | $14.14 | 488000 |
| 2022-11-17 | 13.55 | $13.77 | 282800 |
| 2022-11-16 | 13.51 | $13.65 | 633917 |
| 2022-11-15 | 13.47 | $13.82 | 369200 |
| 2022-11-14 | 13.41 | $13.83 | 634100 |
| 2022-11-11 | 13.35 | $13.78 | 343005 |
| 2022-11-10 | 13.28 | $13.85 | 698100 |
| 2022-11-09 | 13.21 | $13.30 | 346700 |
| 2022-11-08 | 13.18 | $13.37 | 319826 |
| 2022-11-07 | 13.14 | $13.46 | 336419 |
| 2022-11-04 | 13.08 | $13.39 | 316248 |
| 2022-11-03 | 13.02 | $12.93 | 255842 |
| 2022-11-02 | 13.01 | $13.41 | 457300 |
| 2022-11-01 | 12.94 | $13.61 | 395900 |
| 2022-10-31 | 12.84 | $13.75 | 791914 |
| 2022-10-28 | 12.73 | $13.65 | 728538 |
| 2022-10-27 | 12.61 | $13.01 | 452200 |
| 2022-10-26 | 12.55 | $12.71 | 280500 |
| 2022-10-25 | 12.52 | $12.91 | 303217 |
| 2022-10-24 | 12.46 | $12.72 | 342900 |
| 2022-10-21 | 12.42 | $12.59 | 270400 |
| 2022-10-20 | 12.39 | $12.39 | 281700 |
| 2022-10-19 | 12.38 | $12.76 | 255545 |
| 2022-10-18 | 12.34 | $12.93 | 326914 |
| 2022-10-17 | 12.29 | $12.88 | 333000 |
| 2022-10-14 | 12.23 | $12.65 | 307348 |
| 2022-10-13 | 12.20 | $12.67 | 380500 |
| 2022-10-12 | 12.17 | $12.12 | 256304 |
| 2022-10-11 | 12.19 | $12.16 | 346600 |
| 2022-10-10 | 12.21 | $11.96 | 259235 |
| 2022-10-07 | 12.25 | $11.87 | 325700 |
| 2022-10-06 | 12.30 | $12.16 | 255716 |
| 2022-10-05 | 12.33 | $12.31 | 362800 |
| 2022-10-04 | 12.35 | $12.27 | 432410 |
| 2022-10-03 | 12.37 | $11.83 | 356900 |
| 2022-09-30 | 12.43 | $11.65 | 359520 |
| 2022-09-29 | 12.52 | $11.95 | 348500 |
| 2022-09-28 | 12.58 | $12.13 | 435236 |
| 2022-09-27 | 12.63 | $12.26 | 496304 |
| 2022-09-26 | 12.66 | $12.47 | 234300 |
| 2022-09-23 | 12.68 | $12.68 | 307702 |
| 2022-09-22 | 12.69 | $12.75 | 252700 |
| 2022-09-21 | 12.69 | $12.79 | 245440 |
| 2022-09-20 | 12.68 | $12.87 | 464741 |
| 2022-09-19 | 12.68 | $12.88 | 280300 |
| 2022-09-16 | 12.68 | $12.76 | 1.1M |
| 2022-09-15 | 12.70 | $12.52 | 337343 |
| 2022-09-14 | 12.75 | $12.42 | 324508 |
| 2022-09-13 | 12.81 | $12.50 | 347943 |
| 2022-09-12 | 12.88 | $12.85 | 438507 |
| 2022-09-09 | 12.92 | $12.76 | 405544 |
| 2022-09-08 | 12.98 | $12.56 | 366617 |
| 2022-09-07 | 13.05 | $12.49 | 532400 |
| 2022-09-06 | 13.15 | $12.54 | 665131 |
| 2022-09-02 | 13.24 | $12.62 | 332700 |
| 2022-09-01 | 13.33 | $12.55 | 293500 |
| 2022-08-31 | 13.43 | $12.47 | 262400 |
| 2022-08-30 | 13.55 | $12.65 | 214428 |
| 2022-08-29 | 13.66 | $12.73 | 217709 |
| 2022-08-26 | 13.76 | $13.14 | 243426 |
| 2022-08-25 | 13.83 | $13.38 | 341111 |
| 2022-08-24 | 13.88 | $13.28 | 226800 |
| 2022-08-23 | 13.94 | $13.56 | 234327 |
| 2022-08-22 | 13.97 | $13.78 | 465300 |
| 2022-08-19 | 13.99 | $14.05 | 387600 |
| 2022-08-18 | 13.98 | $14.13 | 186232 |
| 2022-08-17 | 13.95 | $14.17 | 379013 |
| 2022-08-16 | 13.92 | $14.28 | 222825 |
| 2022-08-15 | 13.88 | $14.17 | 179500 |
| 2022-08-12 | 13.84 | $14.12 | 230344 |
| 2022-08-11 | 13.80 | $13.88 | 162312 |
| 2022-08-10 | 13.78 | $13.86 | 237144 |
| 2022-08-09 | 13.76 | $13.78 | 237017 |
| 2022-08-08 | 13.75 | $13.76 | 192900 |
| 2022-08-05 | 13.73 | $13.70 | 182500 |
| 2022-08-04 | 13.72 | $13.67 | 346236 |
| 2022-08-03 | 13.70 | $13.89 | 188400 |
| 2022-08-02 | 13.67 | $13.80 | 147600 |
| 2022-08-01 | 13.64 | $13.99 | 337827 |
| 2022-07-29 | 13.59 | $13.83 | 308906 |
| 2022-07-28 | 13.56 | $14.19 | 345600 |
| 2022-07-27 | 13.48 | $13.93 | 220500 |
| 2022-07-26 | 13.43 | $13.75 | 177138 |
| 2022-07-25 | 13.39 | $13.76 | 253900 |
| 2022-07-22 | 13.35 | $13.62 | 186806 |
| 2022-07-21 | 13.32 | $13.64 | 198746 |
| 2022-07-20 | 13.29 | $13.59 | 211122 |
| 2022-07-19 | 13.27 | $13.50 | 258100 |
| 2022-07-18 | 13.25 | $13.18 | 245400 |
| 2022-07-15 | 13.26 | $13.19 | 264049 |
| 2022-07-14 | 13.27 | $12.81 | 186200 |
| 2022-07-13 | 13.32 | $13.10 | 245930 |
| 2022-07-12 | 13.34 | $13.21 | 148338 |
| 2022-07-11 | 13.35 | $13.20 | 145809 |
| 2022-07-08 | 13.37 | $13.32 | 180212 |
| 2022-07-07 | 13.37 | $13.32 | 212102 |
| 2022-07-06 | 13.38 | $13.41 | 225400 |
| 2022-07-05 | 13.39 | $13.54 | 351616 |
| 2022-07-01 | 13.39 | $13.51 | 383200 |
| 2022-06-30 | 13.39 | $13.31 | 335148 |
| 2022-06-29 | 13.42 | $13.29 | 241900 |
| 2022-06-28 | 13.46 | $13.37 | 269300 |
| 2022-06-27 | 13.49 | $13.44 | 314144 |
| 2022-06-24 | 13.52 | $13.32 | 549613 |
| 2022-06-23 | 13.56 | $13.23 | 305013 |
| 2022-06-22 | 13.62 | $13.48 | 377213 |
| 2022-06-21 | 13.66 | $13.37 | 420900 |
| 2022-06-17 | 13.72 | $13.15 | 586544 |
| 2022-06-16 | 13.81 | $13.13 | 439224 |
| 2022-06-15 | 13.90 | $13.49 | 389117 |
| 2022-06-14 | 13.97 | $13.35 | 318630 |
| 2022-06-13 | 14.05 | $13.20 | 384300 |
| 2022-06-10 | 14.15 | $13.39 | 396400 |
| 2022-06-09 | 14.25 | $13.60 | 425200 |
| 2022-06-08 | 14.32 | $13.94 | 249817 |
| 2022-06-07 | 14.36 | $14.21 | 281500 |
| 2022-06-06 | 14.39 | $14.27 | 268547 |
| 2022-06-03 | 14.40 | $14.27 | 394000 |
| 2022-06-02 | 14.42 | $14.39 | 357301 |
| 2022-06-01 | 14.43 | $14.30 | 428741 |
| 2022-05-31 | 14.45 | $14.17 | 540117 |
| 2022-05-27 | 14.48 | $14.53 | 305300 |
| 2022-05-26 | 14.48 | $14.25 | 460400 |
| 2022-05-25 | 14.51 | $14.12 | 634134 |
| 2022-05-24 | 14.55 | $14.15 | 1.3M |
| 2022-05-23 | 14.60 | $14.96 | 230400 |
| 2022-05-20 | 14.56 | $14.73 | 495712 |
| 2022-05-19 | 14.54 | $14.41 | 473500 |
| 2022-05-18 | 14.56 | $14.69 | 434300 |
| 2022-05-17 | 14.56 | $14.78 | 424800 |
| 2022-05-16 | 14.54 | $14.37 | 363900 |
| 2022-05-13 | 14.57 | $14.38 | 320800 |
| 2022-05-12 | 14.60 | $14.36 | 319400 |
| 2022-05-11 | 14.63 | $14.41 | 344600 |
| 2022-05-10 | 14.66 | $14.42 | 518504 |
| 2022-05-09 | 14.70 | $14.57 | 306500 |
| 2022-05-06 | 14.72 | $14.63 | 330600 |
| 2022-05-05 | 14.74 | $14.63 | 233327 |
| 2022-05-04 | 14.76 | $15.01 | 262808 |
| 2022-05-03 | 14.74 | $14.64 | 310834 |
| 2022-05-02 | 14.77 | $14.55 | 791600 |
| 2022-04-29 | 14.81 | $14.46 | 458500 |
| 2022-04-28 | 14.87 | $14.62 | 260300 |
| 2022-04-27 | 14.92 | $14.47 | 332500 |
| 2022-04-26 | 15.00 | $14.56 | 348038 |
| 2022-04-25 | 15.07 | $14.79 | 237525 |
| 2022-04-22 | 15.12 | $14.76 | 289700 |
| 2022-04-21 | 15.19 | $14.94 | 235800 |
| 2022-04-20 | 15.24 | $15.10 | 188233 |
| 2022-04-19 | 15.29 | $15.14 | 253412 |
| 2022-04-18 | 15.33 | $14.76 | 224903 |
| 2022-04-14 | 15.42 | $14.77 | 225000 |
| 2022-04-13 | 15.52 | $15.08 | 229000 |
| 2022-04-12 | 15.59 | $14.88 | 247800 |
| 2022-04-11 | 15.69 | $14.93 | 243745 |
| 2022-04-08 | 15.79 | $15.02 | 296504 |
| 2022-04-07 | 15.89 | $15.25 | 357100 |
| 2022-04-06 | 15.98 | $15.31 | 293010 |
| 2022-04-05 | 16.06 | $15.47 | 245632 |
| 2022-04-04 | 16.14 | $15.82 | 338000 |
| 2022-04-01 | 16.18 | $15.91 | 571529 |
| 2022-03-31 | 16.22 | $15.82 | 307600 |
| 2022-03-30 | 16.28 | $16.05 | 296900 |
| 2022-03-29 | 16.31 | $16.39 | 423116 |
| 2022-03-28 | 16.32 | $16.06 | 215828 |
| 2022-03-25 | 16.36 | $16.26 | 175508 |
| 2022-03-24 | 16.39 | $15.96 | 152100 |
| 2022-03-23 | 16.45 | $15.88 | 275900 |
| 2022-03-22 | 16.52 | $16.45 | 226400 |
| 2022-03-21 | 16.54 | $16.34 | 327812 |
| 2022-03-18 | 16.58 | $16.12 | 1.5M |
| 2022-03-17 | 16.64 | $16.47 | 242000 |
| 2022-03-16 | 16.68 | $16.80 | 374725 |
| 2022-03-15 | 16.68 | $16.40 | 345600 |
| 2022-03-14 | 16.73 | $16.34 | 805963 |
| 2022-03-11 | 16.79 | $16.47 | 751400 |
| 2022-03-10 | 16.83 | $16.46 | 916237 |
| 2022-03-09 | 16.88 | $16.50 | 826600 |
| 2022-03-08 | 16.94 | $16.40 | 538100 |
| 2022-03-07 | 17.01 | $16.57 | 297400 |
| 2022-03-04 | 17.06 | $16.93 | 269949 |
| 2022-03-03 | 17.08 | $17.11 | 323637 |
| 2022-03-02 | 17.08 | $16.99 | 349649 |
| 2022-03-01 | 17.10 | $16.47 | 453400 |
| 2022-02-28 | 17.17 | $17.14 | 440000 |
| 2022-02-25 | 17.17 | $17.03 | 791105 |
| 2022-02-24 | 17.18 | $16.71 | 516800 |
| 2022-02-23 | 17.23 | $17.04 | 379000 |
| 2022-02-22 | 17.24 | $17.28 | 288200 |
| 2022-02-18 | 17.23 | $17.35 | 905025 |
| 2022-02-17 | 17.21 | $17.20 | 239300 |
| 2022-02-16 | 17.20 | $17.47 | 281000 |
| 2022-02-15 | 17.16 | $17.41 | 330200 |
| 2022-02-14 | 17.13 | $17.05 | 335000 |
| 2022-02-11 | 17.13 | $17.11 | 301308 |
| 2022-02-10 | 17.13 | $17.09 | 299200 |
| 2022-02-09 | 17.14 | $17.25 | 276400 |
| 2022-02-08 | 17.13 | $17.59 | 427300 |
| 2022-02-07 | 17.08 | $17.29 | 193412 |
| 2022-02-04 | 17.07 | $17.26 | 192707 |
| 2022-02-03 | 17.05 | $17.14 | 333331 |
| 2022-02-02 | 17.05 | $17.02 | 431202 |
| 2022-02-01 | 17.06 | $17.08 | 717602 |
| 2022-01-31 | 17.06 | $17.10 | 692303 |
| 2022-01-28 | 17.05 | $17.08 | 370900 |
| 2022-01-27 | 17.04 | $16.92 | 375706 |
| 2022-01-26 | 17.04 | $16.76 | 253100 |
| 2022-01-25 | 17.06 | $17.05 | 329200 |
| 2022-01-24 | 17.04 | $16.95 | 326700 |
| 2022-01-21 | 17.03 | $16.63 | 346400 |
| 2022-01-20 | 17.05 | $16.65 | 266600 |
| 2022-01-19 | 17.05 | $17.01 | 171600 |
| 2022-01-18 | 17.02 | $17.48 | 264400 |
| 2022-01-14 | 16.93 | $17.65 | 186700 |
| 2022-01-13 | 16.82 | $17.46 | 163443 |
| 2022-01-12 | 16.71 | $17.23 | 227009 |
| 2022-01-11 | 16.62 | $17.33 | 213125 |
| 2022-01-10 | 16.50 | $17.35 | 303834 |
| 2022-01-07 | 16.38 | $17.48 | 205600 |
| 2022-01-06 | 16.23 | $17.24 | 172300 |
| 2022-01-05 | 16.10 | $16.74 | 194600 |
| 2022-01-04 | 16.02 | $16.75 | 251800 |
| 2022-01-03 | 15.92 | $16.52 | 325643 |
| 2021-12-31 | 15.85 | $16.19 | 154900 |
| 2021-12-30 | 15.80 | $16.25 | 200200 |
| 2021-12-29 | 15.75 | $16.26 | 107345 |
| 2021-12-28 | 15.68 | $16.23 | 136548 |
| 2021-12-27 | 15.62 | $16.13 | 150000 |
| 2021-12-23 | 15.57 | $15.89 | 152839 |
| 2021-12-22 | 15.55 | $15.85 | 182853 |
| 2021-12-21 | 15.53 | $15.60 | 257536 |
| 2021-12-20 | 15.54 | $15.26 | 384015 |
| 2021-12-17 | 15.59 | $15.72 | 2.3M |
| 2021-12-16 | 15.59 | $15.61 | 434900 |
| 2021-12-15 | 15.62 | $15.07 | 889500 |
| 2021-12-14 | 15.70 | $15.36 | 233627 |
| 2021-12-13 | 15.76 | $15.30 | 330401 |
| 2021-12-10 | 15.83 | $15.54 | 117634 |
| 2021-12-09 | 15.88 | $15.51 | 117812 |
| 2021-12-08 | 15.95 | $15.69 | 131400 |
| 2021-12-07 | 16.00 | $15.71 | 176037 |
| 2021-12-06 | 16.05 | $15.83 | 204800 |
| 2021-12-03 | 16.10 | $15.53 | 207829 |
| 2021-12-02 | 16.17 | $15.80 | 220748 |
| 2021-12-01 | 16.23 | $15.41 | 291310 |
| 2021-11-30 | 16.33 | $15.43 | 285309 |
| 2021-11-29 | 16.43 | $15.61 | 296900 |
| 2021-11-26 | 16.52 | $15.90 | 543100 |
| 2021-11-24 | 16.58 | $16.56 | 141427 |
| 2021-11-23 | 16.57 | $16.77 | 633100 |
| 2021-11-22 | 16.54 | $16.60 | 824233 |
| 2021-11-19 | 16.53 | $16.39 | 338016 |
| 2021-11-18 | 16.53 | $16.48 | 453600 |
| 2021-11-17 | 16.52 | $16.49 | 310500 |
| 2021-11-16 | 16.50 | $16.61 | 426647 |
| 2021-11-15 | 16.47 | $16.47 | 207300 |
| 2021-11-12 | 16.45 | $16.55 | 173900 |
| 2021-11-11 | 16.41 | $16.76 | 129321 |
| 2021-11-10 | 16.35 | $16.75 | 173642 |
| 2021-11-09 | 16.29 | $16.73 | 241100 |
| 2021-11-08 | 16.22 | $16.76 | 130700 |
| 2021-11-05 | 16.14 | $16.74 | 257700 |
| 2021-11-04 | 16.05 | $16.37 | 286513 |
| 2021-11-03 | 16.00 | $16.65 | 257600 |
| 2021-11-02 | 15.92 | $16.32 | 160207 |
| 2021-11-01 | 15.87 | $16.51 | 305300 |
| 2021-10-29 | 15.79 | $16.05 | 226600 |
| 2021-10-28 | 15.75 | $16.10 | 305900 |
| 2021-10-27 | 15.70 | $15.72 | 216222 |
| 2021-10-26 | 15.69 | $16.01 | 176538 |
| 2021-10-25 | 15.65 | $16.14 | 200500 |
| 2021-10-22 | 15.59 | $16.02 | 143848 |
| 2021-10-21 | 15.53 | $15.77 | 165339 |
| 2021-10-20 | 15.50 | $15.78 | 164000 |
| 2021-10-19 | 15.46 | $15.44 | 189803 |
| 2021-10-18 | 15.44 | $15.44 | 162400 |
| 2021-10-15 | 15.42 | $15.45 | 316431 |
| 2021-10-14 | 15.39 | $15.51 | 206042 |
| 2021-10-13 | 15.35 | $15.41 | 108900 |
| 2021-10-12 | 15.31 | $15.58 | 193300 |
| 2021-10-11 | 15.26 | $15.60 | 122235 |
| 2021-10-08 | 15.19 | $15.70 | 135325 |
| 2021-10-07 | 15.12 | $15.76 | 191029 |
| 2021-10-06 | 15.02 | $15.45 | 164800 |
| 2021-10-05 | 14.96 | $15.36 | 324213 |
| 2021-10-04 | 14.90 | $15.30 | 250500 |
| 2021-10-01 | 14.84 | $15.41 | 426508 |
| 2021-09-30 | 14.77 | $15.26 | 240200 |
| 2021-09-29 | 14.72 | $15.46 | 175500 |
| 2021-09-28 | 14.64 | $15.27 | 226915 |
| 2021-09-27 | 14.57 | $15.42 | 257300 |
| 2021-09-24 | 14.50 | $14.79 | 284700 |
| 2021-09-23 | 14.47 | $14.64 | 269400 |
| 2021-09-22 | 14.47 | $14.26 | 229900 |
| 2021-09-21 | 14.50 | $14.05 | 261436 |
| 2021-09-20 | 14.55 | $14.13 | 558700 |
| 2021-09-17 | 14.60 | $14.85 | 1.6M |
| 2021-09-16 | 14.58 | $14.33 | 215200 |
| 2021-09-15 | 14.61 | $14.40 | 302539 |
| 2021-09-14 | 14.64 | $14.28 | 221400 |
| 2021-09-13 | 14.67 | $14.56 | 295900 |
| 2021-09-10 | 14.69 | $14.31 | 188600 |
| 2021-09-09 | 14.73 | $14.50 | 233318 |
| 2021-09-08 | 14.75 | $14.57 | 172700 |
| 2021-09-07 | 14.77 | $14.85 | 304605 |
| 2021-09-03 | 14.77 | $14.87 | 254612 |
| 2021-09-02 | 14.76 | $14.85 | 155409 |
| 2021-09-01 | 14.76 | $14.85 | 298100 |
| 2021-08-31 | 14.75 | $14.97 | 398500 |
| 2021-08-30 | 14.73 | $14.75 | 256245 |
| 2021-08-27 | 14.73 | $14.90 | 199511 |
| 2021-08-26 | 14.72 | $14.51 | 146800 |
| 2021-08-25 | 14.74 | $14.66 | 199600 |
| 2021-08-24 | 14.74 | $14.60 | 184400 |
| 2021-08-23 | 14.75 | $14.70 | 132305 |
| 2021-08-20 | 14.73 | $14.68 | 191500 |
| 2021-08-19 | 14.72 | $14.48 | 301700 |
| 2021-08-18 | 14.72 | $14.48 | 142300 |
| 2021-08-17 | 14.72 | $14.66 | 160900 |
| 2021-08-16 | 14.69 | $14.83 | 145308 |
| 2021-08-13 | 14.65 | $14.86 | 96034 |
| 2021-08-12 | 14.59 | $15.06 | 138900 |
| 2021-08-11 | 14.52 | $15.29 | 193435 |
| 2021-08-10 | 14.41 | $15.01 | 226200 |
| 2021-08-09 | 14.33 | $14.94 | 167100 |
| 2021-08-06 | 14.25 | $15.07 | 267430 |
| 2021-08-05 | 14.15 | $14.73 | 207122 |
| 2021-08-04 | 14.09 | $14.62 | 373819 |
| 2021-08-03 | 14.03 | $14.66 | 537241 |
| 2021-08-02 | 13.97 | $14.46 | 372044 |
| 2021-07-30 | 13.93 | $14.37 | 379619 |
| 2021-07-29 | 13.90 | $14.29 | 472504 |
| 2021-07-28 | 13.88 | $13.89 | 200921 |
| 2021-07-27 | 13.90 | $13.72 | 162013 |
| 2021-07-26 | 13.95 | $13.69 | 299105 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
26.41
2025-09-29
Close Price
$23.68
Vol: 644021
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.55
Average
12.12
Maximum
26.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 26.41 | $23.68 | 644021 |
| 2025-09-26 | 26.63 | $24.19 | 628284 |
| 2025-09-25 | 26.77 | $24.20 | 489164 |
| 2025-09-24 | 26.90 | $24.41 | 695122 |
| 2025-09-23 | 26.99 | $24.84 | 851057 |
| 2025-09-22 | 26.99 | $25.02 | 719575 |
| 2025-09-19 | 26.91 | $25.26 | 2.2M |
| 2025-09-18 | 26.75 | $25.86 | 968136 |
| 2025-09-17 | 26.42 | $25.03 | 945536 |
| 2025-09-16 | 26.17 | $25.00 | 1.1M |
| 2025-09-15 | 25.87 | $25.35 | 724231 |
| 2025-09-12 | 25.41 | $25.80 | 513327 |
| 2025-09-11 | 24.76 | $26.08 | 953228 |
| 2025-09-10 | 23.92 | $26.14 | 1.0M |
| 2025-09-09 | 22.90 | $26.33 | 1.2M |
| 2025-09-08 | 21.65 | $26.83 | 1.0M |
| 2025-09-05 | 20.07 | $26.83 | 1.9M |
| 2025-09-04 | 18.22 | $26.35 | — |
| 2025-09-03 | 16.15 | $26.35 | 1.4M |
| 2025-09-02 | 13.74 | $26.39 | 997700 |
| 2025-08-29 | 10.92 | $10.95 | 5.6M |
| 2025-08-28 | 10.90 | $11.02 | 1.5M |
| 2025-08-27 | 10.86 | $11.12 | 929620 |
| 2025-08-26 | 10.80 | $11.18 | 579800 |
| 2025-08-25 | 10.71 | $11.03 | 376100 |
| 2025-08-22 | 10.64 | $11.16 | 1.8M |
| 2025-08-21 | 10.53 | $10.62 | 320833 |
| 2025-08-20 | 10.51 | $10.63 | 366535 |
| 2025-08-19 | 10.49 | $10.58 | 616222 |
| 2025-08-18 | 10.48 | $10.53 | 216922 |
| 2025-08-15 | 10.48 | $10.56 | 766814 |
| 2025-08-14 | 10.47 | $10.75 | 336046 |
| 2025-08-13 | 10.42 | $10.91 | 476515 |
| 2025-08-12 | 10.33 | $10.64 | 581001 |
| 2025-08-11 | 10.29 | $10.19 | 695035 |
| 2025-08-08 | 10.33 | $10.15 | 695500 |
| 2025-08-07 | 10.39 | $10.08 | 476864 |
| 2025-08-06 | 10.47 | $10.17 | 435320 |
| 2025-08-05 | 10.55 | $10.36 | 539400 |
| 2025-08-04 | 10.60 | $10.32 | 333600 |
| 2025-08-01 | 10.67 | $10.19 | 599000 |
| 2025-07-31 | 10.78 | $10.32 | 451100 |
| 2025-07-30 | 10.87 | $10.51 | 361402 |
| 2025-07-29 | 10.95 | $10.64 | 319400 |
| 2025-07-28 | 11.00 | $10.81 | 377750 |
| 2025-07-25 | 11.03 | $10.82 | 479902 |
| 2025-07-24 | 11.07 | $10.78 | 1.0M |
| 2025-07-23 | 11.11 | $11.00 | 652786 |
| 2025-07-22 | 11.11 | $11.07 | 474907 |
| 2025-07-21 | 11.10 | $10.98 | 732533 |
| 2025-07-18 | 11.11 | $11.09 | 548408 |
| 2025-07-17 | 11.09 | $11.10 | 913800 |
| 2025-07-16 | 11.07 | $10.95 | 956500 |
| 2025-07-15 | 11.07 | $10.88 | 666104 |
| 2025-07-14 | 11.09 | $11.20 | 507000 |
| 2025-07-11 | 11.04 | $11.00 | 469307 |
| 2025-07-10 | 11.02 | $11.18 | 467800 |
| 2025-07-09 | 10.97 | $11.18 | 436145 |
| 2025-07-08 | 10.90 | $11.18 | 516702 |
| 2025-07-07 | 10.82 | $11.09 | 455400 |
| 2025-07-03 | 10.74 | $11.30 | 614100 |
| 2025-07-02 | 10.61 | $11.15 | 647700 |
| 2025-07-01 | 10.49 | $10.93 | 761800 |
| 2025-06-30 | 10.39 | $10.55 | 544448 |
| 2025-06-27 | 10.36 | $10.62 | 1.0M |
| 2025-06-26 | 10.31 | $10.60 | 337508 |
| 2025-06-25 | 10.26 | $10.34 | 364216 |
| 2025-06-24 | 10.25 | $10.49 | 610487 |
| 2025-06-23 | 10.21 | $10.31 | 401823 |
| 2025-06-20 | 10.21 | $10.04 | 1.1M |
| 2025-06-18 | 10.26 | $10.02 | 933800 |
| 2025-06-17 | 10.32 | $10.02 | 585000 |
| 2025-06-16 | 10.40 | $10.19 | 641200 |
| 2025-06-13 | 10.45 | $10.23 | 364913 |
| 2025-06-12 | 10.50 | $10.59 | 493200 |
| 2025-06-11 | 10.48 | $10.60 | 575732 |
| 2025-06-10 | 10.46 | $10.65 | 559344 |
| 2025-06-09 | 10.42 | $10.52 | 614900 |
| 2025-06-06 | 10.41 | $10.43 | 537400 |
| 2025-06-05 | 10.41 | $10.24 | 495012 |
| 2025-06-04 | 10.46 | $10.26 | 333100 |
| 2025-06-03 | 10.51 | $10.45 | 654100 |
| 2025-06-02 | 10.52 | $10.24 | 400400 |
| 2025-05-30 | 10.59 | $10.33 | 526410 |
| 2025-05-29 | 10.64 | $10.47 | 263900 |
| 2025-05-28 | 10.67 | $10.42 | 301827 |
| 2025-05-27 | 10.72 | $10.59 | 306230 |
| 2025-05-23 | 10.74 | $10.35 | 555800 |
| 2025-05-22 | 10.82 | $10.46 | 404100 |
| 2025-05-21 | 10.88 | $10.56 | 577733 |
| 2025-05-20 | 10.93 | $10.94 | 411318 |
| 2025-05-19 | 10.91 | $10.97 | 427349 |
| 2025-05-16 | 10.87 | $11.04 | 404801 |
| 2025-05-15 | 10.82 | $11.11 | 386243 |
| 2025-05-14 | 10.74 | $10.95 | 538423 |
| 2025-05-13 | 10.68 | $11.09 | 426001 |
| 2025-05-12 | 10.58 | $10.98 | 876800 |
| 2025-05-09 | 10.49 | $10.55 | 468800 |
| 2025-05-08 | 10.47 | $10.76 | 895932 |
| 2025-05-07 | 10.41 | $10.60 | 561359 |
| 2025-05-06 | 10.37 | $10.62 | 472200 |
| 2025-05-05 | 10.32 | $10.76 | 376743 |
| 2025-05-02 | 10.23 | $10.74 | 522517 |
| 2025-05-01 | 10.13 | $10.48 | 336400 |
| 2025-04-30 | 10.08 | $10.44 | 426218 |
| 2025-04-29 | 10.02 | $10.53 | 422348 |
| 2025-04-28 | 9.94 | $10.39 | 404841 |
| 2025-04-25 | 9.87 | $10.26 | 303900 |
| 2025-04-24 | 9.83 | $10.44 | 501934 |
| 2025-04-23 | 9.73 | $10.20 | 539730 |
| 2025-04-22 | 9.68 | $10.07 | 550740 |
| 2025-04-21 | 9.65 | $9.75 | 411539 |
| 2025-04-17 | 9.69 | $9.89 | 436451 |
| 2025-04-16 | 9.70 | $9.80 | 503241 |
| 2025-04-15 | 9.74 | $9.81 | 353422 |
| 2025-04-14 | 9.78 | $9.67 | 772930 |
| 2025-04-11 | 9.86 | $9.57 | 690625 |
| 2025-04-10 | 9.98 | $9.53 | 760900 |
| 2025-04-09 | 10.13 | $10.15 | 988406 |
| 2025-04-08 | 10.18 | $9.63 | 797028 |
| 2025-04-07 | 10.35 | $9.80 | 1.1M |
| 2025-04-04 | 10.51 | $9.84 | 848200 |
| 2025-04-03 | 10.69 | $10.12 | 773682 |
| 2025-04-02 | 10.84 | $10.96 | 322500 |
| 2025-04-01 | 10.84 | $10.88 | 660505 |
| 2025-03-31 | 10.86 | $10.90 | 700240 |
| 2025-03-28 | 10.88 | $10.91 | 324410 |
| 2025-03-27 | 10.90 | $11.12 | 308729 |
| 2025-03-26 | 10.88 | $11.14 | 383000 |
| 2025-03-25 | 10.85 | $11.12 | 493645 |
| 2025-03-24 | 10.83 | $11.19 | 359100 |
| 2025-03-21 | 10.79 | $10.86 | 1.4M |
| 2025-03-20 | 10.81 | $10.91 | 359224 |
| 2025-03-19 | 10.83 | $11.00 | 467500 |
| 2025-03-18 | 10.84 | $10.95 | 414720 |
| 2025-03-17 | 10.86 | $10.87 | 317700 |
| 2025-03-14 | 10.91 | $10.93 | 305740 |
| 2025-03-13 | 10.95 | $10.72 | 282510 |
| 2025-03-12 | 11.04 | $10.85 | 475535 |
| 2025-03-11 | 11.12 | $10.77 | 607701 |
| 2025-03-10 | 11.24 | $10.75 | 569200 |
| 2025-03-07 | 11.38 | $11.02 | 448904 |
| 2025-03-06 | 11.48 | $11.08 | 594900 |
| 2025-03-05 | 11.60 | $11.23 | 814037 |
| 2025-03-04 | 11.70 | $11.18 | 779400 |
| 2025-03-03 | 11.82 | $11.68 | 598403 |
| 2025-02-28 | 11.87 | $11.80 | 906548 |
| 2025-02-27 | 11.89 | $11.70 | 429000 |
| 2025-02-26 | 11.94 | $11.75 | 501102 |
| 2025-02-25 | 11.99 | $11.74 | 517500 |
| 2025-02-24 | 12.05 | $11.58 | 574149 |
| 2025-02-21 | 12.16 | $11.66 | 366230 |
| 2025-02-20 | 12.26 | $11.89 | 524500 |
| 2025-02-19 | 12.33 | $12.09 | 377949 |
| 2025-02-18 | 12.37 | $12.20 | 563000 |
| 2025-02-14 | 12.39 | $12.18 | 247300 |
| 2025-02-13 | 12.42 | $12.32 | 257654 |
| 2025-02-12 | 12.43 | $12.29 | 417401 |
| 2025-02-11 | 12.44 | $12.57 | 761000 |
| 2025-02-10 | 12.39 | $12.37 | 423627 |
| 2025-02-07 | 12.37 | $12.52 | 494313 |
| 2025-02-06 | 12.32 | $12.69 | 639117 |
| 2025-02-05 | 12.23 | $12.58 | 444100 |
| 2025-02-04 | 12.14 | $12.52 | 378200 |
| 2025-02-03 | 12.05 | $12.06 | 468431 |
| 2025-01-31 | 12.04 | $12.23 | 636300 |
| 2025-01-30 | 12.00 | $12.29 | 844311 |
| 2025-01-29 | 11.93 | $12.05 | 491339 |
| 2025-01-28 | 11.91 | $12.08 | 553800 |
| 2025-01-27 | 11.87 | $12.08 | 562917 |
| 2025-01-24 | 11.83 | $11.96 | 403342 |
| 2025-01-23 | 11.81 | $11.92 | 535322 |
| 2025-01-22 | 11.79 | $11.89 | 373324 |
| 2025-01-21 | 11.78 | $12.14 | 827132 |
| 2025-01-17 | 11.71 | $12.00 | 420101 |
| 2025-01-16 | 11.67 | $11.92 | 622913 |
| 2025-01-15 | 11.63 | $11.98 | 530600 |
| 2025-01-14 | 11.58 | $11.73 | 495026 |
| 2025-01-13 | 11.57 | $11.42 | 568735 |
| 2025-01-10 | 11.62 | $11.32 | 826700 |
| 2025-01-08 | 11.71 | $11.60 | 571202 |
| 2025-01-07 | 11.75 | $11.55 | 750300 |
| 2025-01-06 | 11.81 | $11.74 | 762900 |
| 2025-01-03 | 11.85 | $11.73 | 427607 |
| 2025-01-02 | 11.89 | $11.60 | 556021 |
| 2024-12-31 | 11.96 | $11.80 | 510525 |
| 2024-12-30 | 12.01 | $11.71 | 655100 |
| 2024-12-27 | 12.08 | $11.77 | 797947 |
| 2024-12-26 | 12.15 | $11.94 | 442126 |
| 2024-12-24 | 12.19 | $11.96 | 475700 |
| 2024-12-23 | 12.24 | $11.95 | 694100 |
| 2024-12-20 | 12.30 | $11.94 | 2.6M |
| 2024-12-19 | 12.38 | $11.53 | 1.9M |
| 2024-12-18 | 12.54 | $11.64 | 2.0M |
| 2024-12-17 | 12.71 | $12.12 | 2.5M |
| 2024-12-16 | 12.81 | $12.49 | 1.6M |
| 2024-12-13 | 12.84 | $12.56 | 387803 |
| 2024-12-12 | 12.86 | $12.60 | 378215 |
| 2024-12-11 | 12.88 | $12.74 | 676900 |
| 2024-12-10 | 12.86 | $12.64 | 720900 |
| 2024-12-09 | 12.86 | $12.58 | 515600 |
| 2024-12-06 | 12.87 | $12.62 | 479423 |
| 2024-12-05 | 12.87 | $12.61 | 355118 |
| 2024-12-04 | 12.87 | $12.81 | 612200 |
| 2024-12-03 | 12.82 | $12.51 | 324700 |
| 2024-12-02 | 12.83 | $12.64 | 611400 |
| 2024-11-29 | 12.80 | $12.59 | 349900 |
| 2024-11-27 | 12.79 | $12.74 | 516410 |
| 2024-11-26 | 12.73 | $12.76 | 741239 |
| 2024-11-25 | 12.66 | $12.73 | 686079 |
| 2024-11-22 | 12.57 | $12.60 | 471816 |
| 2024-11-21 | 12.50 | $12.26 | 335237 |
| 2024-11-20 | 12.49 | $12.03 | 370831 |
| 2024-11-19 | 12.52 | $12.09 | 397700 |
| 2024-11-18 | 12.53 | $12.16 | 376507 |
| 2024-11-15 | 12.53 | $12.41 | 537929 |
| 2024-11-14 | 12.48 | $12.65 | 518600 |
| 2024-11-13 | 12.36 | $12.71 | 718200 |
| 2024-11-12 | 12.20 | $12.77 | 685700 |
| 2024-11-11 | 12.01 | $12.76 | 806300 |
| 2024-11-08 | 11.78 | $12.16 | 820021 |
| 2024-11-07 | 11.63 | $12.09 | 1.5M |
| 2024-11-06 | 11.48 | $12.46 | 2.0M |
| 2024-11-05 | 11.22 | $11.21 | 532300 |
| 2024-11-04 | 11.18 | $11.11 | 455206 |
| 2024-11-01 | 11.15 | $11.27 | 475600 |
| 2024-10-31 | 11.08 | $11.25 | 440300 |
| 2024-10-30 | 11.00 | $11.49 | 600831 |
| 2024-10-29 | 10.86 | $11.29 | 516944 |
| 2024-10-28 | 10.73 | $11.26 | 525149 |
| 2024-10-25 | 10.59 | $10.86 | 469100 |
| 2024-10-24 | 10.51 | $10.54 | 496800 |
| 2024-10-23 | 10.48 | $10.49 | 319907 |
| 2024-10-22 | 10.46 | $10.45 | 298200 |
| 2024-10-21 | 10.44 | $10.38 | 516800 |
| 2024-10-18 | 10.43 | $10.76 | 545200 |
| 2024-10-17 | 10.33 | $10.85 | 492300 |
| 2024-10-16 | 10.21 | $10.72 | 826100 |
| 2024-10-15 | 10.09 | $10.56 | 647812 |
| 2024-10-14 | 9.98 | $10.34 | 311900 |
| 2024-10-11 | 9.91 | $10.21 | 498800 |
| 2024-10-10 | 9.85 | $9.80 | 431700 |
| 2024-10-09 | 9.86 | $9.82 | 390700 |
| 2024-10-08 | 9.88 | $9.72 | 661300 |
| 2024-10-07 | 9.91 | $9.74 | 292100 |
| 2024-10-04 | 9.95 | $9.87 | 424300 |
| 2024-10-03 | 9.97 | $9.73 | 457800 |
| 2024-10-02 | 10.02 | $9.70 | 322645 |
| 2024-10-01 | 10.09 | $9.78 | 423900 |
| 2024-09-30 | 10.15 | $10.09 | 463329 |
| 2024-09-27 | 10.15 | $9.96 | 522910 |
| 2024-09-26 | 10.18 | $10.07 | 576443 |
| 2024-09-25 | 10.19 | $10.02 | 633700 |
| 2024-09-24 | 10.22 | $10.15 | 991600 |
| 2024-09-23 | 10.22 | $10.23 | 512700 |
| 2024-09-20 | 10.20 | $10.31 | 2.2M |
| 2024-09-19 | 10.16 | $10.47 | 1.2M |
| 2024-09-18 | 10.08 | $10.29 | 786217 |
| 2024-09-17 | 10.02 | $10.13 | 495139 |
| 2024-09-16 | 9.99 | $10.06 | 406239 |
| 2024-09-13 | 9.97 | $10.03 | 374418 |
| 2024-09-12 | 9.95 | $9.81 | 470600 |
| 2024-09-11 | 9.98 | $9.75 | 529600 |
| 2024-09-10 | 10.02 | $9.85 | 608900 |
| 2024-09-09 | 10.04 | $9.80 | 662234 |
| 2024-09-06 | 10.08 | $9.85 | 721445 |
| 2024-09-05 | 10.11 | $9.97 | 400851 |
| 2024-09-04 | 10.13 | $10.03 | 338634 |
| 2024-09-03 | 10.13 | $10.10 | 609830 |
| 2024-08-30 | 10.12 | $10.23 | 429000 |
| 2024-08-29 | 10.07 | $10.17 | 449306 |
| 2024-08-28 | 10.03 | $10.12 | 512345 |
| 2024-08-27 | 9.99 | $10.06 | 413800 |
| 2024-08-26 | 9.96 | $10.17 | 673525 |
| 2024-08-23 | 9.90 | $10.23 | 1.2M |
| 2024-08-22 | 9.82 | $9.79 | 490342 |
| 2024-08-21 | 9.82 | $9.77 | 632600 |
| 2024-08-20 | 9.82 | $9.72 | 254132 |
| 2024-08-19 | 9.83 | $9.84 | 309100 |
| 2024-08-16 | 9.81 | $9.79 | 400300 |
| 2024-08-15 | 9.80 | $9.76 | 502300 |
| 2024-08-14 | 9.80 | $9.51 | 299233 |
| 2024-08-13 | 9.85 | $9.57 | 500000 |
| 2024-08-12 | 9.89 | $9.38 | 850146 |
| 2024-08-09 | 9.98 | $9.53 | 568500 |
| 2024-08-08 | 10.05 | $9.61 | 405100 |
| 2024-08-07 | 10.12 | $9.54 | 516900 |
| 2024-08-06 | 10.20 | $9.50 | 445900 |
| 2024-08-05 | 10.31 | $9.52 | 573000 |
| 2024-08-02 | 10.43 | $9.84 | 615400 |
| 2024-08-01 | 10.49 | $10.06 | 605507 |
| 2024-07-31 | 10.52 | $10.49 | 856138 |
| 2024-07-30 | 10.46 | $10.54 | 956001 |
| 2024-07-29 | 10.37 | $10.41 | 403810 |
| 2024-07-26 | 10.30 | $10.50 | 448600 |
| 2024-07-25 | 10.19 | $10.42 | 539105 |
| 2024-07-24 | 10.07 | $10.28 | 514303 |
| 2024-07-23 | 9.96 | $10.46 | 526500 |
| 2024-07-22 | 9.80 | $10.25 | 504400 |
| 2024-07-19 | 9.65 | $10.05 | 407419 |
| 2024-07-18 | 9.51 | $10.07 | 666414 |
| 2024-07-17 | 9.35 | $10.33 | 744800 |
| 2024-07-16 | 9.10 | $9.94 | 653035 |
| 2024-07-15 | 8.90 | $9.57 | 961700 |
| 2024-07-12 | 8.73 | $9.29 | 742900 |
| 2024-07-11 | 8.61 | $9.30 | 1.1M |
| 2024-07-10 | 8.45 | $8.68 | 447200 |
| 2024-07-09 | 8.41 | $8.55 | 346100 |
| 2024-07-08 | 8.38 | $8.43 | 305019 |
| 2024-07-05 | 8.38 | $8.43 | 406500 |
| 2024-07-03 | 8.37 | $8.52 | 212300 |
| 2024-07-02 | 8.35 | $8.66 | 557258 |
| 2024-07-01 | 8.29 | $8.58 | 935400 |
| 2024-06-28 | 8.24 | $8.35 | 2.6M |
| 2024-06-27 | 8.24 | $8.45 | 373200 |
| 2024-06-26 | 8.21 | $8.40 | 529500 |
| 2024-06-25 | 8.19 | $8.23 | 380477 |
| 2024-06-24 | 8.20 | $8.36 | 407842 |
| 2024-06-21 | 8.19 | $8.19 | 1.5M |
| 2024-06-20 | 8.21 | $8.26 | 299500 |
| 2024-06-18 | 8.22 | $8.22 | 334024 |
| 2024-06-17 | 8.24 | $8.32 | 323819 |
| 2024-06-14 | 8.25 | $8.15 | 525409 |
| 2024-06-13 | 8.30 | $8.27 | 532800 |
| 2024-06-12 | 8.33 | $8.40 | 558205 |
| 2024-06-11 | 8.34 | $8.23 | 427032 |
| 2024-06-10 | 8.38 | $8.28 | 454000 |
| 2024-06-07 | 8.43 | $8.40 | 394328 |
| 2024-06-06 | 8.45 | $8.39 | 278300 |
| 2024-06-05 | 8.49 | $8.38 | 393211 |
| 2024-06-04 | 8.53 | $8.30 | 457306 |
| 2024-06-03 | 8.60 | $8.48 | 382300 |
| 2024-05-31 | 8.64 | $8.65 | 432600 |
| 2024-05-30 | 8.65 | $8.56 | 270331 |
| 2024-05-29 | 8.69 | $8.45 | 305700 |
| 2024-05-28 | 8.75 | $8.62 | 300100 |
| 2024-05-24 | 8.79 | $8.72 | 311400 |
| 2024-05-23 | 8.82 | $8.70 | 421200 |
| 2024-05-22 | 8.86 | $8.91 | 274600 |
| 2024-05-21 | 8.85 | $8.98 | 271200 |
| 2024-05-20 | 8.84 | $8.94 | 305937 |
| 2024-05-17 | 8.82 | $9.10 | 265104 |
| 2024-05-16 | 8.78 | $9.06 | 246123 |
| 2024-05-15 | 8.73 | $8.99 | 532319 |
| 2024-05-14 | 8.70 | $8.96 | 357012 |
| 2024-05-13 | 8.66 | $8.79 | 279849 |
| 2024-05-10 | 8.66 | $8.81 | 283890 |
| 2024-05-09 | 8.65 | $8.82 | 356300 |
| 2024-05-08 | 8.64 | $8.79 | 591732 |
| 2024-05-07 | 8.64 | $8.76 | 264000 |
| 2024-05-06 | 8.64 | $8.85 | 317123 |
| 2024-05-03 | 8.63 | $8.85 | 313400 |
| 2024-05-02 | 8.61 | $8.74 | 771500 |
| 2024-05-01 | 8.62 | $8.49 | 627320 |
| 2024-04-30 | 8.69 | $8.30 | 502149 |
| 2024-04-29 | 8.81 | $8.35 | 503400 |
| 2024-04-26 | 8.94 | $8.34 | 637400 |
| 2024-04-25 | 9.09 | $8.42 | 960400 |
| 2024-04-24 | 9.25 | $9.54 | 288300 |
| 2024-04-23 | 9.20 | $9.56 | 299600 |
| 2024-04-22 | 9.14 | $9.37 | 328928 |
| 2024-04-19 | 9.11 | $9.38 | 413500 |
| 2024-04-18 | 9.08 | $9.06 | 340431 |
| 2024-04-17 | 9.11 | $8.97 | 256500 |
| 2024-04-16 | 9.17 | $9.01 | 337100 |
| 2024-04-15 | 9.22 | $9.14 | 395500 |
| 2024-04-12 | 9.26 | $9.06 | 301973 |
| 2024-04-11 | 9.33 | $9.06 | 412300 |
| 2024-04-10 | 9.40 | $9.00 | 525440 |
| 2024-04-09 | 9.50 | $9.56 | 219800 |
| 2024-04-08 | 9.50 | $9.51 | 193000 |
| 2024-04-05 | 9.51 | $9.45 | 221200 |
| 2024-04-04 | 9.54 | $9.53 | 431435 |
| 2024-04-03 | 9.55 | $9.51 | 304535 |
| 2024-04-02 | 9.57 | $9.65 | 545300 |
| 2024-04-01 | 9.56 | $9.70 | 343717 |
| 2024-03-28 | 9.54 | $9.96 | 647534 |
| 2024-03-27 | 9.47 | $9.75 | 357600 |
| 2024-03-26 | 9.43 | $9.44 | 312114 |
| 2024-03-25 | 9.45 | $9.57 | 274915 |
| 2024-03-22 | 9.44 | $9.51 | 309924 |
| 2024-03-21 | 9.45 | $9.74 | 410325 |
| 2024-03-20 | 9.41 | $9.66 | 470941 |
| 2024-03-19 | 9.39 | $9.23 | 329506 |
| 2024-03-18 | 9.45 | $9.25 | 312028 |
| 2024-03-15 | 9.52 | $9.33 | 1.2M |
| 2024-03-14 | 9.58 | $9.28 | 446400 |
| 2024-03-13 | 9.67 | $9.56 | 326828 |
| 2024-03-12 | 9.71 | $9.67 | 343443 |
| 2024-03-11 | 9.74 | $9.89 | 308527 |
| 2024-03-08 | 9.73 | $9.90 | 349400 |
| 2024-03-07 | 9.71 | $9.97 | 302428 |
| 2024-03-06 | 9.68 | $9.92 | 423400 |
| 2024-03-05 | 9.65 | $9.87 | 558500 |
| 2024-03-04 | 9.63 | $9.55 | 360500 |
| 2024-03-01 | 9.68 | $9.65 | 353400 |
| 2024-02-29 | 9.71 | $9.77 | 373900 |
| 2024-02-28 | 9.73 | $9.64 | 500800 |
| 2024-02-27 | 9.78 | $9.75 | 288000 |
| 2024-02-26 | 9.81 | $9.73 | 678592 |
| 2024-02-23 | 9.86 | $9.80 | 457100 |
| 2024-02-22 | 9.90 | $9.75 | 441993 |
| 2024-02-21 | 9.96 | $9.81 | 521600 |
| 2024-02-20 | 10.01 | $9.91 | 390100 |
| 2024-02-16 | 10.06 | $10.07 | 499426 |
| 2024-02-15 | 10.08 | $10.20 | 468700 |
| 2024-02-14 | 10.07 | $9.82 | 599631 |
| 2024-02-13 | 10.15 | $9.69 | 1.1M |
| 2024-02-12 | 10.27 | $10.19 | 625202 |
| 2024-02-09 | 10.30 | $10.07 | 484200 |
| 2024-02-08 | 10.36 | $9.76 | 477200 |
| 2024-02-07 | 10.50 | $9.84 | 869632 |
| 2024-02-06 | 10.65 | $9.94 | 439971 |
| 2024-02-05 | 10.79 | $10.15 | 476535 |
| 2024-02-02 | 10.92 | $10.46 | 527800 |
| 2024-02-01 | 11.00 | $10.54 | 766400 |
| 2024-01-31 | 11.08 | $10.82 | 1.0M |
| 2024-01-30 | 11.10 | $11.39 | 374003 |
| 2024-01-29 | 11.01 | $11.48 | 381939 |
| 2024-01-26 | 10.89 | $11.24 | 459000 |
| 2024-01-25 | 10.79 | $11.20 | 637800 |
| 2024-01-24 | 10.69 | $10.74 | 424100 |
| 2024-01-23 | 10.67 | $10.75 | 459900 |
| 2024-01-22 | 10.64 | $10.98 | 654438 |
| 2024-01-19 | 10.56 | $10.52 | 287800 |
| 2024-01-18 | 10.56 | $10.29 | 560833 |
| 2024-01-17 | 10.61 | $10.26 | 616346 |
| 2024-01-16 | 10.67 | $10.23 | 562234 |
| 2024-01-12 | 10.74 | $10.35 | 377300 |
| 2024-01-11 | 10.81 | $10.44 | 296622 |
| 2024-01-10 | 10.86 | $10.50 | 242221 |
| 2024-01-09 | 10.91 | $10.45 | 303300 |
| 2024-01-08 | 10.98 | $10.64 | 274100 |
| 2024-01-05 | 11.01 | $10.64 | 362300 |
| 2024-01-04 | 11.05 | $10.60 | 294301 |
| 2024-01-03 | 11.09 | $10.55 | 481209 |
| 2024-01-02 | 11.16 | $10.92 | 340800 |
| 2023-12-29 | 11.15 | $10.91 | 399600 |
| 2023-12-28 | 11.15 | $11.10 | 245510 |
| 2023-12-27 | 11.10 | $11.04 | 305000 |
| 2023-12-26 | 11.05 | $11.13 | 360245 |
| 2023-12-22 | 10.97 | $10.96 | 346843 |
| 2023-12-21 | 10.91 | $10.86 | 468500 |
| 2023-12-20 | 10.86 | $10.68 | 688908 |
| 2023-12-19 | 10.83 | $10.96 | 555600 |
| 2023-12-18 | 10.74 | $10.90 | 574600 |
| 2023-12-15 | 10.65 | $10.94 | 1.5M |
| 2023-12-14 | 10.52 | $11.02 | 1.3M |
| 2023-12-13 | 10.36 | $10.86 | 754600 |
| 2023-12-12 | 10.20 | $10.20 | 463643 |
| 2023-12-11 | 10.16 | $10.30 | 353332 |
| 2023-12-08 | 10.08 | $10.31 | 346100 |
| 2023-12-07 | 9.99 | $10.24 | 409700 |
| 2023-12-06 | 9.89 | $10.06 | 324509 |
| 2023-12-05 | 9.82 | $10.06 | 336800 |
| 2023-12-04 | 9.73 | $10.28 | 464500 |
| 2023-12-01 | 9.58 | $10.13 | 451537 |
| 2023-11-30 | 9.43 | $9.53 | 339400 |
| 2023-11-29 | 9.39 | $9.58 | 428701 |
| 2023-11-28 | 9.33 | $9.34 | 360000 |
| 2023-11-27 | 9.31 | $9.30 | 446810 |
| 2023-11-24 | 9.29 | $9.42 | 377900 |
| 2023-11-22 | 9.24 | $9.35 | 274721 |
| 2023-11-21 | 9.20 | $9.28 | 441500 |
| 2023-11-20 | 9.17 | $9.57 | 512432 |
| 2023-11-17 | 9.06 | $9.64 | 616300 |
| 2023-11-16 | 8.93 | $9.42 | 634400 |
| 2023-11-15 | 8.82 | $9.36 | 543640 |
| 2023-11-14 | 8.71 | $9.22 | 532500 |
| 2023-11-13 | 8.61 | $8.53 | 248933 |
| 2023-11-10 | 8.64 | $8.56 | 285500 |
| 2023-11-09 | 8.67 | $8.46 | 339800 |
| 2023-11-08 | 8.72 | $8.76 | 297835 |
| 2023-11-07 | 8.72 | $9.00 | 404904 |
| 2023-11-06 | 8.67 | $9.21 | 320700 |
| 2023-11-03 | 8.57 | $9.35 | 501701 |
| 2023-11-02 | 8.42 | $8.89 | 717741 |
| 2023-11-01 | 8.35 | $8.29 | 531136 |
| 2023-10-31 | 8.40 | $8.14 | 326700 |
| 2023-10-30 | 8.48 | $8.21 | 462548 |
| 2023-10-27 | 8.56 | $8.07 | 661174 |
| 2023-10-26 | 8.69 | $8.73 | 598809 |
| 2023-10-25 | 8.70 | $8.51 | 342800 |
| 2023-10-24 | 8.76 | $8.51 | 302422 |
| 2023-10-23 | 8.83 | $8.59 | 362900 |
| 2023-10-20 | 8.90 | $8.67 | 468900 |
| 2023-10-19 | 8.96 | $8.98 | 378821 |
| 2023-10-18 | 8.96 | $9.07 | 447413 |
| 2023-10-17 | 8.95 | $9.29 | 412323 |
| 2023-10-16 | 8.89 | $9.07 | 368504 |
| 2023-10-13 | 8.87 | $8.85 | 326400 |
| 2023-10-12 | 8.89 | $9.07 | 318200 |
| 2023-10-11 | 8.87 | $9.14 | 222515 |
| 2023-10-10 | 8.83 | $9.10 | 314107 |
| 2023-10-09 | 8.79 | $8.95 | 268600 |
| 2023-10-06 | 8.78 | $8.83 | 646600 |
| 2023-10-05 | 8.80 | $8.85 | 390500 |
| 2023-10-04 | 8.81 | $8.78 | 307400 |
| 2023-10-03 | 8.85 | $8.78 | 277918 |
| 2023-10-02 | 8.89 | $8.93 | 654000 |
| 2023-09-29 | 8.90 | $9.11 | 485408 |
| 2023-09-28 | 8.89 | $9.11 | 427400 |
| 2023-09-27 | 8.87 | $9.02 | 498100 |
| 2023-09-26 | 8.87 | $8.86 | 455500 |
| 2023-09-25 | 8.90 | $8.95 | 248432 |
| 2023-09-22 | 8.93 | $8.81 | 307700 |
| 2023-09-21 | 8.98 | $8.91 | 325808 |
| 2023-09-20 | 9.03 | $9.08 | 345800 |
| 2023-09-19 | 9.05 | $8.93 | 348642 |
| 2023-09-18 | 9.11 | $8.97 | 338300 |
| 2023-09-15 | 9.17 | $9.22 | 1.7M |
| 2023-09-14 | 9.19 | $9.35 | 436725 |
| 2023-09-13 | 9.19 | $9.07 | 412936 |
| 2023-09-12 | 9.24 | $9.18 | 357217 |
| 2023-09-11 | 9.29 | $9.04 | 339035 |
| 2023-09-08 | 9.37 | $9.15 | 256000 |
| 2023-09-07 | 9.44 | $9.11 | 516000 |
| 2023-09-06 | 9.53 | $9.22 | 256200 |
| 2023-09-05 | 9.62 | $9.42 | 336500 |
| 2023-09-01 | 9.68 | $9.85 | 336232 |
| 2023-08-31 | 9.66 | $9.57 | 321300 |
| 2023-08-30 | 9.69 | $9.59 | 297200 |
| 2023-08-29 | 9.73 | $9.66 | 275400 |
| 2023-08-28 | 9.76 | $9.58 | 301500 |
| 2023-08-25 | 9.81 | $9.45 | 318800 |
| 2023-08-24 | 9.89 | $9.54 | 328819 |
| 2023-08-23 | 9.98 | $9.44 | 390400 |
| 2023-08-22 | 10.09 | $9.48 | 312800 |
| 2023-08-21 | 10.22 | $9.76 | 410700 |
| 2023-08-18 | 10.31 | $9.90 | 819312 |
| 2023-08-17 | 10.38 | $9.77 | 376714 |
| 2023-08-16 | 10.49 | $9.70 | 296400 |
| 2023-08-15 | 10.63 | $9.90 | 420714 |
| 2023-08-14 | 10.75 | $10.29 | 328813 |
| 2023-08-11 | 10.81 | $10.46 | 439800 |
| 2023-08-10 | 10.84 | $10.43 | 337900 |
| 2023-08-09 | 10.87 | $10.62 | 446500 |
| 2023-08-08 | 10.87 | $10.69 | 297414 |
| 2023-08-07 | 10.85 | $10.85 | 420427 |
| 2023-08-04 | 10.79 | $10.75 | 228304 |
| 2023-08-03 | 10.73 | $10.78 | 298225 |
| 2023-08-02 | 10.66 | $10.56 | 612143 |
| 2023-08-01 | 10.62 | $10.60 | 908200 |
| 2023-07-31 | 10.57 | $10.68 | 646923 |
| 2023-07-28 | 10.48 | $10.64 | 1.5M |
| 2023-07-27 | 10.39 | $10.88 | 949042 |
| 2023-07-26 | 10.23 | $10.89 | 603232 |
| 2023-07-25 | 10.04 | $10.47 | 934504 |
| 2023-07-24 | 9.90 | $10.43 | 435000 |
| 2023-07-21 | 9.75 | $10.03 | 690100 |
| 2023-07-20 | 9.65 | $10.13 | 599900 |
| 2023-07-19 | 9.52 | $10.19 | 467100 |
| 2023-07-18 | 9.35 | $9.86 | 474620 |
| 2023-07-17 | 9.23 | $9.50 | 419000 |
| 2023-07-14 | 9.15 | $9.51 | 579049 |
| 2023-07-13 | 9.07 | $9.68 | 789615 |
| 2023-07-12 | 8.93 | $9.18 | 804900 |
| 2023-07-11 | 8.88 | $8.97 | 370600 |
| 2023-07-10 | 8.87 | $8.95 | 489042 |
| 2023-07-07 | 8.86 | $8.88 | 718300 |
| 2023-07-06 | 8.85 | $8.65 | 422604 |
| 2023-07-05 | 8.90 | $8.79 | 424118 |
| 2023-07-03 | 8.93 | $8.87 | 213703 |
| 2023-06-30 | 8.94 | $8.74 | 486277 |
| 2023-06-29 | 8.99 | $8.93 | 354200 |
| 2023-06-28 | 9.00 | $8.71 | 400200 |
| 2023-06-27 | 9.06 | $8.76 | 377500 |
| 2023-06-26 | 9.11 | $8.79 | 374411 |
| 2023-06-23 | 9.17 | $8.79 | 836901 |
| 2023-06-22 | 9.24 | $9.00 | 486400 |
| 2023-06-21 | 9.28 | $9.12 | 383600 |
| 2023-06-20 | 9.29 | $9.24 | 429713 |
| 2023-06-16 | 9.28 | $9.36 | 1.3M |
| 2023-06-15 | 9.25 | $9.51 | 495900 |
| 2023-06-14 | 9.17 | $9.28 | 489844 |
| 2023-06-13 | 9.13 | $9.55 | 462400 |
| 2023-06-12 | 9.03 | $9.38 | 478200 |
| 2023-06-09 | 8.94 | $9.47 | 476033 |
| 2023-06-08 | 8.82 | $9.61 | 536830 |
| 2023-06-07 | 8.65 | $9.77 | 858629 |
| 2023-06-06 | 8.42 | $9.22 | 830332 |
| 2023-06-05 | 8.27 | $8.66 | 557000 |
| 2023-06-02 | 8.22 | $8.93 | 598400 |
| 2023-06-01 | 8.10 | $8.33 | 468125 |
| 2023-05-31 | 8.10 | $8.22 | 790000 |
| 2023-05-30 | 8.11 | $8.53 | 413400 |
| 2023-05-26 | 8.07 | $8.65 | 515000 |
| 2023-05-25 | 8.00 | $8.47 | 380411 |
| 2023-05-24 | 7.95 | $8.60 | 463700 |
| 2023-05-23 | 7.88 | $8.75 | 510700 |
| 2023-05-22 | 7.76 | $8.57 | 586649 |
| 2023-05-19 | 7.67 | $8.16 | 684136 |
| 2023-05-18 | 7.65 | $8.32 | 794000 |
| 2023-05-17 | 7.60 | $8.32 | 855617 |
| 2023-05-16 | 7.55 | $7.66 | 654237 |
| 2023-05-15 | 7.63 | $7.89 | 797300 |
| 2023-05-12 | 7.68 | $7.60 | 605713 |
| 2023-05-11 | 7.81 | $7.54 | 642400 |
| 2023-05-10 | 7.98 | $7.75 | 627334 |
| 2023-05-09 | 8.14 | $7.78 | 526628 |
| 2023-05-08 | 8.32 | $7.89 | 788200 |
| 2023-05-05 | 8.51 | $8.14 | 1.2M |
| 2023-05-04 | 8.68 | $7.68 | 2.3M |
| 2023-05-03 | 8.98 | $8.01 | 1.4M |
| 2023-05-02 | 9.27 | $8.23 | 1.1M |
| 2023-05-01 | 9.56 | $8.95 | 735300 |
| 2023-04-28 | 9.75 | $9.54 | 961600 |
| 2023-04-27 | 9.84 | $9.77 | 752300 |
| 2023-04-26 | 9.90 | $9.88 | 816219 |
| 2023-04-25 | 9.96 | $9.81 | 506500 |
| 2023-04-24 | 10.04 | $10.09 | 375400 |
| 2023-04-21 | 10.07 | $10.13 | 428415 |
| 2023-04-20 | 10.11 | $10.26 | 682537 |
| 2023-04-19 | 10.12 | $10.40 | 503000 |
| 2023-04-18 | 10.12 | $10.29 | 342947 |
| 2023-04-17 | 10.13 | $10.46 | 479227 |
| 2023-04-14 | 10.12 | $10.27 | 469738 |
| 2023-04-13 | 10.14 | $10.44 | 426100 |
| 2023-04-12 | 10.14 | $10.38 | 643015 |
| 2023-04-11 | 10.15 | $10.46 | 321010 |
| 2023-04-10 | 10.16 | $10.54 | 1.0M |
| 2023-04-06 | 10.14 | $10.51 | 403034 |
| 2023-04-05 | 10.14 | $10.36 | 501900 |
| 2023-04-04 | 10.17 | $10.43 | 638132 |
| 2023-04-03 | 10.20 | $10.45 | 478600 |
| 2023-03-31 | 10.23 | $10.50 | 490219 |
| 2023-03-30 | 10.26 | $10.40 | 842223 |
| 2023-03-29 | 10.31 | $10.45 | 789400 |
| 2023-03-28 | 10.38 | $10.60 | 416416 |
| 2023-03-27 | 10.42 | $10.62 | 497643 |
| 2023-03-24 | 10.47 | $10.55 | 948000 |
| 2023-03-23 | 10.55 | $10.23 | 680640 |
| 2023-03-22 | 10.72 | $10.48 | 598000 |
| 2023-03-21 | 10.86 | $10.91 | 741000 |
| 2023-03-20 | 10.94 | $10.52 | 835902 |
| 2023-03-17 | 11.12 | $10.67 | 2.1M |
| 2023-03-16 | 11.30 | $11.26 | 723046 |
| 2023-03-15 | 11.40 | $10.97 | 956500 |
| 2023-03-14 | 11.57 | $10.96 | 1.4M |
| 2023-03-13 | 11.77 | $10.60 | 1.4M |
| 2023-03-10 | 12.09 | $11.30 | 1.2M |
| 2023-03-09 | 12.31 | $11.54 | 783714 |
| 2023-03-08 | 12.52 | $12.17 | 558141 |
| 2023-03-07 | 12.63 | $12.06 | 629900 |
| 2023-03-06 | 12.79 | $12.27 | 1.0M |
| 2023-03-03 | 12.93 | $12.79 | 463941 |
| 2023-03-02 | 12.98 | $12.65 | 507600 |
| 2023-03-01 | 13.08 | $12.82 | 392700 |
| 2023-02-28 | 13.15 | $12.96 | 624534 |
| 2023-02-27 | 13.20 | $13.02 | 332249 |
| 2023-02-24 | 13.26 | $13.09 | 306224 |
| 2023-02-23 | 13.30 | $13.25 | 428844 |
| 2023-02-22 | 13.32 | $13.10 | 756100 |
| 2023-02-21 | 13.38 | $13.21 | 486632 |
| 2023-02-17 | 13.42 | $13.46 | 592700 |
| 2023-02-16 | 13.42 | $13.37 | 436900 |
| 2023-02-15 | 13.43 | $13.46 | 489100 |
| 2023-02-14 | 13.43 | $13.37 | 437304 |
| 2023-02-13 | 13.45 | $13.50 | 587322 |
| 2023-02-10 | 13.44 | $13.45 | 469543 |
| 2023-02-09 | 13.44 | $13.42 | 502623 |
| 2023-02-08 | 13.45 | $13.62 | 471635 |
| 2023-02-07 | 13.42 | $13.67 | 703029 |
| 2023-02-06 | 13.38 | $13.71 | 487609 |
| 2023-02-03 | 13.32 | $13.85 | 555200 |
| 2023-02-02 | 13.22 | $13.77 | 769500 |
| 2023-02-01 | 13.12 | $13.29 | 841844 |
| 2023-01-31 | 13.11 | $13.08 | 1.1M |
| 2023-01-30 | 13.14 | $12.52 | 725200 |
| 2023-01-27 | 13.30 | $12.94 | 624010 |
| 2023-01-26 | 13.40 | $12.67 | 1.3M |
| 2023-01-25 | 13.57 | $13.43 | 343828 |
| 2023-01-24 | 13.60 | $13.56 | 420630 |
| 2023-01-23 | 13.62 | $13.64 | 756437 |
| 2023-01-20 | 13.62 | $13.39 | 594200 |
| 2023-01-19 | 13.67 | $13.36 | 1.1M |
| 2023-01-18 | 13.74 | $13.39 | 367743 |
| 2023-01-17 | 13.82 | $13.72 | 371151 |
| 2023-01-13 | 13.83 | $13.83 | 452028 |
| 2023-01-12 | 13.83 | $13.84 | 1.2M |
| 2023-01-11 | 13.82 | $13.90 | 721926 |
| 2023-01-10 | 13.80 | $13.87 | 883400 |
| 2023-01-09 | 13.78 | $13.83 | 532903 |
| 2023-01-06 | 13.77 | $13.95 | 655308 |
| 2023-01-05 | 13.72 | $13.53 | 557100 |
| 2023-01-04 | 13.76 | $13.64 | 3.5M |
| 2023-01-03 | 13.79 | $13.30 | 1.3M |
| 2022-12-30 | 13.89 | $14.15 | 1.2M |
| 2022-12-29 | 13.82 | $13.86 | 299314 |
| 2022-12-28 | 13.80 | $13.80 | 188900 |
| 2022-12-27 | 13.80 | $13.87 | 133500 |
| 2022-12-23 | 13.78 | $13.92 | 144800 |
| 2022-12-22 | 13.74 | $13.77 | 235400 |
| 2022-12-21 | 13.73 | $13.94 | 339400 |
| 2022-12-20 | 13.68 | $13.66 | 499300 |
| 2022-12-19 | 13.69 | $13.54 | 347322 |
| 2022-12-16 | 13.72 | $13.22 | 2.1M |
| 2022-12-15 | 13.82 | $13.33 | 333937 |
| 2022-12-14 | 13.91 | $13.69 | 634300 |
| 2022-12-13 | 13.95 | $13.97 | 850800 |
| 2022-12-12 | 13.92 | $13.94 | 348021 |
| 2022-12-09 | 13.90 | $13.68 | 392000 |
| 2022-12-08 | 13.93 | $13.52 | 325500 |
| 2022-12-07 | 14.00 | $13.52 | 288900 |
| 2022-12-06 | 14.08 | $13.63 | 285312 |
| 2022-12-05 | 14.15 | $13.56 | 265749 |
| 2022-12-02 | 14.24 | $13.98 | 261101 |
| 2022-12-01 | 14.25 | $13.99 | 261005 |
| 2022-11-30 | 14.26 | $14.22 | 432000 |
| 2022-11-29 | 14.23 | $14.05 | 167300 |
| 2022-11-28 | 14.22 | $14.12 | 287022 |
| 2022-11-25 | 14.19 | $14.35 | 217700 |
| 2022-11-23 | 14.11 | $14.13 | 213931 |
| 2022-11-22 | 14.05 | $14.27 | 268800 |
| 2022-11-21 | 13.96 | $14.19 | 463348 |
| 2022-11-18 | 13.87 | $14.14 | 488000 |
| 2022-11-17 | 13.77 | $13.77 | 282800 |
| 2022-11-16 | 13.73 | $13.65 | 633917 |
| 2022-11-15 | 13.71 | $13.82 | 369200 |
| 2022-11-14 | 13.64 | $13.83 | 634100 |
| 2022-11-11 | 13.56 | $13.78 | 343005 |
| 2022-11-10 | 13.48 | $13.85 | 698100 |
| 2022-11-09 | 13.37 | $13.30 | 346700 |
| 2022-11-08 | 13.35 | $13.37 | 319826 |
| 2022-11-07 | 13.32 | $13.46 | 336419 |
| 2022-11-04 | 13.26 | $13.39 | 316248 |
| 2022-11-03 | 13.20 | $12.93 | 255842 |
| 2022-11-02 | 13.23 | $13.41 | 457300 |
| 2022-11-01 | 13.16 | $13.61 | 395900 |
| 2022-10-31 | 13.03 | $13.75 | 791914 |
| 2022-10-28 | 12.86 | $13.65 | 728538 |
| 2022-10-27 | 12.67 | $13.01 | 452200 |
| 2022-10-26 | 12.59 | $12.71 | 280500 |
| 2022-10-25 | 12.57 | $12.91 | 303217 |
| 2022-10-24 | 12.49 | $12.72 | 342900 |
| 2022-10-21 | 12.44 | $12.59 | 270400 |
| 2022-10-20 | 12.42 | $12.39 | 281700 |
| 2022-10-19 | 12.43 | $12.76 | 255545 |
| 2022-10-18 | 12.37 | $12.93 | 326914 |
| 2022-10-17 | 12.26 | $12.88 | 333000 |
| 2022-10-14 | 12.14 | $12.65 | 307348 |
| 2022-10-13 | 12.06 | $12.67 | 380500 |
| 2022-10-12 | 11.95 | $12.12 | 256304 |
| 2022-10-11 | 11.95 | $12.16 | 346600 |
| 2022-10-10 | 11.95 | $11.96 | 259235 |
| 2022-10-07 | 11.98 | $11.87 | 325700 |
| 2022-10-06 | 12.05 | $12.16 | 255716 |
| 2022-10-05 | 12.06 | $12.31 | 362800 |
| 2022-10-04 | 12.05 | $12.27 | 432410 |
| 2022-10-03 | 12.04 | $11.83 | 356900 |
| 2022-09-30 | 12.13 | $11.65 | 359520 |
| 2022-09-29 | 12.28 | $11.95 | 348500 |
| 2022-09-28 | 12.38 | $12.13 | 435236 |
| 2022-09-27 | 12.47 | $12.26 | 496304 |
| 2022-09-26 | 12.54 | $12.47 | 234300 |
| 2022-09-23 | 12.58 | $12.68 | 307702 |
| 2022-09-22 | 12.59 | $12.75 | 252700 |
| 2022-09-21 | 12.58 | $12.79 | 245440 |
| 2022-09-20 | 12.57 | $12.87 | 464741 |
| 2022-09-19 | 12.54 | $12.88 | 280300 |
| 2022-09-16 | 12.50 | $12.76 | 1.1M |
| 2022-09-15 | 12.49 | $12.52 | 337343 |
| 2022-09-14 | 12.52 | $12.42 | 324508 |
| 2022-09-13 | 12.59 | $12.50 | 347943 |
| 2022-09-12 | 12.65 | $12.85 | 438507 |
| 2022-09-09 | 12.64 | $12.76 | 405544 |
| 2022-09-08 | 12.66 | $12.56 | 366617 |
| 2022-09-07 | 12.73 | $12.49 | 532400 |
| 2022-09-06 | 12.82 | $12.54 | 665131 |
| 2022-09-02 | 12.92 | $12.62 | 332700 |
| 2022-09-01 | 13.02 | $12.55 | 293500 |
| 2022-08-31 | 13.15 | $12.47 | 262400 |
| 2022-08-30 | 13.33 | $12.65 | 214428 |
| 2022-08-29 | 13.49 | $12.73 | 217709 |
| 2022-08-26 | 13.67 | $13.14 | 243426 |
| 2022-08-25 | 13.78 | $13.38 | 341111 |
| 2022-08-24 | 13.86 | $13.28 | 226800 |
| 2022-08-23 | 13.98 | $13.56 | 234327 |
| 2022-08-22 | 14.06 | $13.78 | 465300 |
| 2022-08-19 | 14.10 | $14.05 | 387600 |
| 2022-08-18 | 14.09 | $14.13 | 186232 |
| 2022-08-17 | 14.07 | $14.17 | 379013 |
| 2022-08-16 | 14.02 | $14.28 | 222825 |
| 2022-08-15 | 13.95 | $14.17 | 179500 |
| 2022-08-12 | 13.89 | $14.12 | 230344 |
| 2022-08-11 | 13.83 | $13.88 | 162312 |
| 2022-08-10 | 13.81 | $13.86 | 237144 |
| 2022-08-09 | 13.79 | $13.78 | 237017 |
| 2022-08-08 | 13.78 | $13.76 | 192900 |
| 2022-08-05 | 13.77 | $13.70 | 182500 |
| 2022-08-04 | 13.78 | $13.67 | 346236 |
| 2022-08-03 | 13.79 | $13.89 | 188400 |
| 2022-08-02 | 13.76 | $13.80 | 147600 |
| 2022-08-01 | 13.74 | $13.99 | 337827 |
| 2022-07-29 | 13.68 | $13.83 | 308906 |
| 2022-07-28 | 13.64 | $14.19 | 345600 |
| 2022-07-27 | 13.52 | $13.93 | 220500 |
| 2022-07-26 | 13.43 | $13.75 | 177138 |
| 2022-07-25 | 13.37 | $13.76 | 253900 |
| 2022-07-22 | 13.30 | $13.62 | 186806 |
| 2022-07-21 | 13.24 | $13.64 | 198746 |
| 2022-07-20 | 13.17 | $13.59 | 211122 |
| 2022-07-19 | 13.10 | $13.50 | 258100 |
| 2022-07-18 | 13.05 | $13.18 | 245400 |
| 2022-07-15 | 13.05 | $13.19 | 264049 |
| 2022-07-14 | 13.05 | $12.81 | 186200 |
| 2022-07-13 | 13.13 | $13.10 | 245930 |
| 2022-07-12 | 13.17 | $13.21 | 148338 |
| 2022-07-11 | 13.19 | $13.20 | 145809 |
| 2022-07-08 | 13.22 | $13.32 | 180212 |
| 2022-07-07 | 13.23 | $13.32 | 212102 |
| 2022-07-06 | 13.24 | $13.41 | 225400 |
| 2022-07-05 | 13.23 | $13.54 | 351616 |
| 2022-07-01 | 13.20 | $13.51 | 383200 |
| 2022-06-30 | 13.18 | $13.31 | 335148 |
| 2022-06-29 | 13.19 | $13.29 | 241900 |
| 2022-06-28 | 13.21 | $13.37 | 269300 |
| 2022-06-27 | 13.22 | $13.44 | 314144 |
| 2022-06-24 | 13.22 | $13.32 | 549613 |
| 2022-06-23 | 13.25 | $13.23 | 305013 |
| 2022-06-22 | 13.30 | $13.48 | 377213 |
| 2022-06-21 | 13.31 | $13.37 | 420900 |
| 2022-06-17 | 13.35 | $13.15 | 586544 |
| 2022-06-16 | 13.45 | $13.13 | 439224 |
| 2022-06-15 | 13.56 | $13.49 | 389117 |
| 2022-06-14 | 13.62 | $13.35 | 318630 |
| 2022-06-13 | 13.72 | $13.20 | 384300 |
| 2022-06-10 | 13.88 | $13.39 | 396400 |
| 2022-06-09 | 14.01 | $13.60 | 425200 |
| 2022-06-08 | 14.13 | $13.94 | 249817 |
| 2022-06-07 | 14.20 | $14.21 | 281500 |
| 2022-06-06 | 14.22 | $14.27 | 268547 |
| 2022-06-03 | 14.23 | $14.27 | 394000 |
| 2022-06-02 | 14.25 | $14.39 | 357301 |
| 2022-06-01 | 14.25 | $14.30 | 428741 |
| 2022-05-31 | 14.26 | $14.17 | 540117 |
| 2022-05-27 | 14.31 | $14.53 | 305300 |
| 2022-05-26 | 14.29 | $14.25 | 460400 |
| 2022-05-25 | 14.33 | $14.12 | 634134 |
| 2022-05-24 | 14.40 | $14.15 | 1.3M |
| 2022-05-23 | 14.47 | $14.96 | 230400 |
| 2022-05-20 | 14.40 | $14.73 | 495712 |
| 2022-05-19 | 14.35 | $14.41 | 473500 |
| 2022-05-18 | 14.37 | $14.69 | 434300 |
| 2022-05-17 | 14.34 | $14.78 | 424800 |
| 2022-05-16 | 14.28 | $14.37 | 363900 |
| 2022-05-13 | 14.31 | $14.38 | 320800 |
| 2022-05-12 | 14.33 | $14.36 | 319400 |
| 2022-05-11 | 14.37 | $14.41 | 344600 |
| 2022-05-10 | 14.41 | $14.42 | 518504 |
| 2022-05-09 | 14.45 | $14.57 | 306500 |
| 2022-05-06 | 14.47 | $14.63 | 330600 |
| 2022-05-05 | 14.48 | $14.63 | 233327 |
| 2022-05-04 | 14.49 | $15.01 | 262808 |
| 2022-05-03 | 14.43 | $14.64 | 310834 |
| 2022-05-02 | 14.44 | $14.55 | 791600 |
| 2022-04-29 | 14.48 | $14.46 | 458500 |
| 2022-04-28 | 14.54 | $14.62 | 260300 |
| 2022-04-27 | 14.58 | $14.47 | 332500 |
| 2022-04-26 | 14.66 | $14.56 | 348038 |
| 2022-04-25 | 14.74 | $14.79 | 237525 |
| 2022-04-22 | 14.79 | $14.76 | 289700 |
| 2022-04-21 | 14.85 | $14.94 | 235800 |
| 2022-04-20 | 14.89 | $15.10 | 188233 |
| 2022-04-19 | 14.91 | $15.14 | 253412 |
| 2022-04-18 | 14.92 | $14.76 | 224903 |
| 2022-04-14 | 15.01 | $14.77 | 225000 |
| 2022-04-13 | 15.12 | $15.08 | 229000 |
| 2022-04-12 | 15.19 | $14.88 | 247800 |
| 2022-04-11 | 15.31 | $14.93 | 243745 |
| 2022-04-08 | 15.45 | $15.02 | 296504 |
| 2022-04-07 | 15.58 | $15.25 | 357100 |
| 2022-04-06 | 15.70 | $15.31 | 293010 |
| 2022-04-05 | 15.82 | $15.47 | 245632 |
| 2022-04-04 | 15.93 | $15.82 | 338000 |
| 2022-04-01 | 15.99 | $15.91 | 571529 |
| 2022-03-31 | 16.04 | $15.82 | 307600 |
| 2022-03-30 | 16.12 | $16.05 | 296900 |
| 2022-03-29 | 16.16 | $16.39 | 423116 |
| 2022-03-28 | 16.14 | $16.06 | 215828 |
| 2022-03-25 | 16.19 | $16.26 | 175508 |
| 2022-03-24 | 16.20 | $15.96 | 152100 |
| 2022-03-23 | 16.28 | $15.88 | 275900 |
| 2022-03-22 | 16.39 | $16.45 | 226400 |
| 2022-03-21 | 16.41 | $16.34 | 327812 |
| 2022-03-18 | 16.44 | $16.12 | 1.5M |
| 2022-03-17 | 16.53 | $16.47 | 242000 |
| 2022-03-16 | 16.57 | $16.80 | 374725 |
| 2022-03-15 | 16.54 | $16.40 | 345600 |
| 2022-03-14 | 16.59 | $16.34 | 805963 |
| 2022-03-11 | 16.66 | $16.47 | 751400 |
| 2022-03-10 | 16.72 | $16.46 | 916237 |
| 2022-03-09 | 16.78 | $16.50 | 826600 |
| 2022-03-08 | 16.86 | $16.40 | 538100 |
| 2022-03-07 | 16.96 | $16.57 | 297400 |
| 2022-03-04 | 17.05 | $16.93 | 269949 |
| 2022-03-03 | 17.07 | $17.11 | 323637 |
| 2022-03-02 | 17.06 | $16.99 | 349649 |
| 2022-03-01 | 17.07 | $16.47 | 453400 |
| 2022-02-28 | 17.20 | $17.14 | 440000 |
| 2022-02-25 | 17.20 | $17.03 | 791105 |
| 2022-02-24 | 17.23 | $16.71 | 516800 |
| 2022-02-23 | 17.33 | $17.04 | 379000 |
| 2022-02-22 | 17.37 | $17.28 | 288200 |
| 2022-02-18 | 17.37 | $17.35 | 905025 |
| 2022-02-17 | 17.35 | $17.20 | 239300 |
| 2022-02-16 | 17.36 | $17.47 | 281000 |
| 2022-02-15 | 17.32 | $17.41 | 330200 |
| 2022-02-14 | 17.28 | $17.05 | 335000 |
| 2022-02-11 | 17.30 | $17.11 | 301308 |
| 2022-02-10 | 17.32 | $17.09 | 299200 |
| 2022-02-09 | 17.34 | $17.25 | 276400 |
| 2022-02-08 | 17.34 | $17.59 | 427300 |
| 2022-02-07 | 17.25 | $17.29 | 193412 |
| 2022-02-04 | 17.22 | $17.26 | 192707 |
| 2022-02-03 | 17.18 | $17.14 | 333331 |
| 2022-02-02 | 17.17 | $17.02 | 431202 |
| 2022-02-01 | 17.17 | $17.08 | 717602 |
| 2022-01-31 | 17.16 | $17.10 | 692303 |
| 2022-01-28 | 17.15 | $17.08 | 370900 |
| 2022-01-27 | 17.13 | $16.92 | 375706 |
| 2022-01-26 | 17.14 | $16.76 | 253100 |
| 2022-01-25 | 17.19 | $17.05 | 329200 |
| 2022-01-24 | 17.19 | $16.95 | 326700 |
| 2022-01-21 | 17.20 | $16.63 | 346400 |
| 2022-01-20 | 17.28 | $16.65 | 266600 |
| 2022-01-19 | 17.36 | $17.01 | 171600 |
| 2022-01-18 | 17.38 | $17.48 | 264400 |
| 2022-01-14 | 17.30 | $17.65 | 186700 |
| 2022-01-13 | 17.17 | $17.46 | 163443 |
| 2022-01-12 | 17.06 | $17.23 | 227009 |
| 2022-01-11 | 16.97 | $17.33 | 213125 |
| 2022-01-10 | 16.85 | $17.35 | 303834 |
| 2022-01-07 | 16.70 | $17.48 | 205600 |
| 2022-01-06 | 16.50 | $17.24 | 172300 |
| 2022-01-05 | 16.31 | $16.74 | 194600 |
| 2022-01-04 | 16.20 | $16.75 | 251800 |
| 2022-01-03 | 16.06 | $16.52 | 325643 |
| 2021-12-31 | 15.96 | $16.19 | 154900 |
| 2021-12-30 | 15.90 | $16.25 | 200200 |
| 2021-12-29 | 15.83 | $16.26 | 107345 |
| 2021-12-28 | 15.73 | $16.23 | 136548 |
| 2021-12-27 | 15.64 | $16.13 | 150000 |
| 2021-12-23 | 15.54 | $15.89 | 152839 |
| 2021-12-22 | 15.49 | $15.85 | 182853 |
| 2021-12-21 | 15.43 | $15.60 | 257536 |
| 2021-12-20 | 15.42 | $15.26 | 384015 |
| 2021-12-17 | 15.48 | $15.72 | 2.3M |
| 2021-12-16 | 15.45 | $15.61 | 434900 |
| 2021-12-15 | 15.45 | $15.07 | 889500 |
| 2021-12-14 | 15.56 | $15.36 | 233627 |
| 2021-12-13 | 15.62 | $15.30 | 330401 |
| 2021-12-10 | 15.71 | $15.54 | 117634 |
| 2021-12-09 | 15.77 | $15.51 | 117812 |
| 2021-12-08 | 15.84 | $15.69 | 131400 |
| 2021-12-07 | 15.89 | $15.71 | 176037 |
| 2021-12-06 | 15.94 | $15.83 | 204800 |
| 2021-12-03 | 15.97 | $15.53 | 207829 |
| 2021-12-02 | 16.07 | $15.80 | 220748 |
| 2021-12-01 | 16.13 | $15.41 | 291310 |
| 2021-11-30 | 16.29 | $15.43 | 285309 |
| 2021-11-29 | 16.46 | $15.61 | 296900 |
| 2021-11-26 | 16.62 | $15.90 | 543100 |
| 2021-11-24 | 16.75 | $16.56 | 141427 |
| 2021-11-23 | 16.76 | $16.77 | 633100 |
| 2021-11-22 | 16.72 | $16.60 | 824233 |
| 2021-11-19 | 16.71 | $16.39 | 338016 |
| 2021-11-18 | 16.74 | $16.48 | 453600 |
| 2021-11-17 | 16.75 | $16.49 | 310500 |
| 2021-11-16 | 16.76 | $16.61 | 426647 |
| 2021-11-15 | 16.75 | $16.47 | 207300 |
| 2021-11-12 | 16.76 | $16.55 | 173900 |
| 2021-11-11 | 16.76 | $16.76 | 129321 |
| 2021-11-10 | 16.70 | $16.75 | 173642 |
| 2021-11-09 | 16.64 | $16.73 | 241100 |
| 2021-11-08 | 16.57 | $16.76 | 130700 |
| 2021-11-05 | 16.48 | $16.74 | 257700 |
| 2021-11-04 | 16.37 | $16.37 | 286513 |
| 2021-11-03 | 16.32 | $16.65 | 257600 |
| 2021-11-02 | 16.21 | $16.32 | 160207 |
| 2021-11-01 | 16.14 | $16.51 | 305300 |
| 2021-10-29 | 16.02 | $16.05 | 226600 |
| 2021-10-28 | 15.98 | $16.10 | 305900 |
| 2021-10-27 | 15.92 | $15.72 | 216222 |
| 2021-10-26 | 15.92 | $16.01 | 176538 |
| 2021-10-25 | 15.87 | $16.14 | 200500 |
| 2021-10-22 | 15.77 | $16.02 | 143848 |
| 2021-10-21 | 15.69 | $15.77 | 165339 |
| 2021-10-20 | 15.64 | $15.78 | 164000 |
| 2021-10-19 | 15.58 | $15.44 | 189803 |
| 2021-10-18 | 15.58 | $15.44 | 162400 |
| 2021-10-15 | 15.58 | $15.45 | 316431 |
| 2021-10-14 | 15.57 | $15.51 | 206042 |
| 2021-10-13 | 15.55 | $15.41 | 108900 |
| 2021-10-12 | 15.55 | $15.58 | 193300 |
| 2021-10-11 | 15.51 | $15.60 | 122235 |
| 2021-10-08 | 15.45 | $15.70 | 135325 |
| 2021-10-07 | 15.37 | $15.76 | 191029 |
| 2021-10-06 | 15.25 | $15.45 | 164800 |
| 2021-10-05 | 15.18 | $15.36 | 324213 |
| 2021-10-04 | 15.12 | $15.30 | 250500 |
| 2021-10-01 | 15.06 | $15.41 | 426508 |
| 2021-09-30 | 14.96 | $15.26 | 240200 |
| 2021-09-29 | 14.88 | $15.46 | 175500 |
| 2021-09-28 | 14.75 | $15.27 | 226915 |
| 2021-09-27 | 14.63 | $15.42 | 257300 |
| 2021-09-24 | 14.46 | $14.79 | 284700 |
| 2021-09-23 | 14.40 | $14.64 | 269400 |
| 2021-09-22 | 14.36 | $14.26 | 229900 |
| 2021-09-21 | 14.39 | $14.05 | 261436 |
| 2021-09-20 | 14.48 | $14.13 | 558700 |
| 2021-09-17 | 14.56 | $14.85 | 1.6M |
| 2021-09-16 | 14.50 | $14.33 | 215200 |
| 2021-09-15 | 14.55 | $14.40 | 302539 |
| 2021-09-14 | 14.58 | $14.28 | 221400 |
| 2021-09-13 | 14.65 | $14.56 | 295900 |
| 2021-09-10 | 14.67 | $14.31 | 188600 |
| 2021-09-09 | 14.75 | $14.50 | 233318 |
| 2021-09-08 | 14.80 | $14.57 | 172700 |
| 2021-09-07 | 14.84 | $14.85 | 304605 |
| 2021-09-03 | 14.83 | $14.87 | 254612 |
| 2021-09-02 | 14.81 | $14.85 | 155409 |
| 2021-09-01 | 14.79 | $14.85 | 298100 |
| 2021-08-31 | 14.77 | $14.97 | 398500 |
| 2021-08-30 | 14.72 | $14.75 | 256245 |
| 2021-08-27 | 14.70 | $14.90 | 199511 |
| 2021-08-26 | 14.66 | $14.51 | 146800 |
| 2021-08-25 | 14.68 | $14.66 | 199600 |
| 2021-08-24 | 14.68 | $14.60 | 184400 |
| 2021-08-23 | 14.70 | $14.70 | 132305 |
| 2021-08-20 | 14.69 | $14.68 | 191500 |
| 2021-08-19 | 14.69 | $14.48 | 301700 |
| 2021-08-18 | 14.72 | $14.48 | 142300 |
| 2021-08-17 | 14.77 | $14.66 | 160900 |
| 2021-08-16 | 14.78 | $14.83 | 145308 |
| 2021-08-13 | 14.75 | $14.86 | 96034 |
| 2021-08-12 | 14.72 | $15.06 | 138900 |
| 2021-08-11 | 14.64 | $15.29 | 193435 |
| 2021-08-10 | 14.50 | $15.01 | 226200 |
| 2021-08-09 | 14.39 | $14.94 | 167100 |
| 2021-08-06 | 14.28 | $15.07 | 267430 |
| 2021-08-05 | 14.12 | $14.73 | 207122 |
| 2021-08-04 | 14.02 | $14.62 | 373819 |
| 2021-08-03 | 13.92 | $14.66 | 537241 |
| 2021-08-02 | 13.80 | $14.46 | 372044 |
| 2021-07-30 | 13.70 | $14.37 | 379619 |
| 2021-07-29 | 13.61 | $14.29 | 472504 |
| 2021-07-28 | 13.52 | $13.89 | 200921 |
| 2021-07-27 | 13.51 | $13.72 | 162013 |
| 2021-07-26 | 13.53 | $13.69 | 299105 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.98
2025-09-29
Close Price
$23.68
Vol: 644021
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.36
Average
12.15
Maximum
28.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 25.98 | $23.68 | 644021 |
| 2025-09-26 | 26.45 | $24.19 | 628284 |
| 2025-09-25 | 26.83 | $24.20 | 489164 |
| 2025-09-24 | 27.24 | $24.41 | 695122 |
| 2025-09-23 | 27.62 | $24.84 | 851057 |
| 2025-09-22 | 27.91 | $25.02 | 719575 |
| 2025-09-19 | 28.14 | $25.26 | 2.2M |
| 2025-09-18 | 28.29 | $25.86 | 968136 |
| 2025-09-17 | 28.20 | $25.03 | 945536 |
| 2025-09-16 | 28.29 | $25.00 | 1.1M |
| 2025-09-15 | 28.34 | $25.35 | 724231 |
| 2025-09-12 | 28.19 | $25.80 | 513327 |
| 2025-09-11 | 27.80 | $26.08 | 953228 |
| 2025-09-10 | 27.13 | $26.14 | 1.0M |
| 2025-09-09 | 26.22 | $26.33 | 1.2M |
| 2025-09-08 | 24.96 | $26.83 | 1.0M |
| 2025-09-05 | 23.18 | $26.83 | 1.9M |
| 2025-09-04 | 20.94 | $26.35 | — |
| 2025-09-03 | 18.31 | $26.35 | 1.4M |
| 2025-09-02 | 15.05 | $26.39 | 997700 |
| 2025-08-29 | 11.04 | $10.95 | 5.6M |
| 2025-08-28 | 11.03 | $11.02 | 1.5M |
| 2025-08-27 | 10.99 | $11.12 | 929620 |
| 2025-08-26 | 10.91 | $11.18 | 579800 |
| 2025-08-25 | 10.79 | $11.03 | 376100 |
| 2025-08-22 | 10.69 | $11.16 | 1.8M |
| 2025-08-21 | 10.53 | $10.62 | 320833 |
| 2025-08-20 | 10.51 | $10.63 | 366535 |
| 2025-08-19 | 10.48 | $10.58 | 616222 |
| 2025-08-18 | 10.46 | $10.53 | 216922 |
| 2025-08-15 | 10.45 | $10.56 | 766814 |
| 2025-08-14 | 10.43 | $10.75 | 336046 |
| 2025-08-13 | 10.35 | $10.91 | 476515 |
| 2025-08-12 | 10.20 | $10.64 | 581001 |
| 2025-08-11 | 10.10 | $10.19 | 695035 |
| 2025-08-08 | 10.14 | $10.15 | 695500 |
| 2025-08-07 | 10.19 | $10.08 | 476864 |
| 2025-08-06 | 10.29 | $10.17 | 435320 |
| 2025-08-05 | 10.38 | $10.36 | 539400 |
| 2025-08-04 | 10.43 | $10.32 | 333600 |
| 2025-08-01 | 10.51 | $10.19 | 599000 |
| 2025-07-31 | 10.65 | $10.32 | 451100 |
| 2025-07-30 | 10.79 | $10.51 | 361402 |
| 2025-07-29 | 10.89 | $10.64 | 319400 |
| 2025-07-28 | 10.97 | $10.81 | 377750 |
| 2025-07-25 | 11.02 | $10.82 | 479902 |
| 2025-07-24 | 11.07 | $10.78 | 1.0M |
| 2025-07-23 | 11.15 | $11.00 | 652786 |
| 2025-07-22 | 11.17 | $11.07 | 474907 |
| 2025-07-21 | 11.17 | $10.98 | 732533 |
| 2025-07-18 | 11.19 | $11.09 | 548408 |
| 2025-07-17 | 11.18 | $11.10 | 913800 |
| 2025-07-16 | 11.17 | $10.95 | 956500 |
| 2025-07-15 | 11.19 | $10.88 | 666104 |
| 2025-07-14 | 11.24 | $11.20 | 507000 |
| 2025-07-11 | 11.20 | $11.00 | 469307 |
| 2025-07-10 | 11.21 | $11.18 | 467800 |
| 2025-07-09 | 11.15 | $11.18 | 436145 |
| 2025-07-08 | 11.08 | $11.18 | 516702 |
| 2025-07-07 | 10.99 | $11.09 | 455400 |
| 2025-07-03 | 10.90 | $11.30 | 614100 |
| 2025-07-02 | 10.73 | $11.15 | 647700 |
| 2025-07-01 | 10.56 | $10.93 | 761800 |
| 2025-06-30 | 10.43 | $10.55 | 544448 |
| 2025-06-27 | 10.39 | $10.62 | 1.0M |
| 2025-06-26 | 10.31 | $10.60 | 337508 |
| 2025-06-25 | 10.23 | $10.34 | 364216 |
| 2025-06-24 | 10.21 | $10.49 | 610487 |
| 2025-06-23 | 10.14 | $10.31 | 401823 |
| 2025-06-20 | 10.12 | $10.04 | 1.1M |
| 2025-06-18 | 10.18 | $10.02 | 933800 |
| 2025-06-17 | 10.26 | $10.02 | 585000 |
| 2025-06-16 | 10.36 | $10.19 | 641200 |
| 2025-06-13 | 10.42 | $10.23 | 364913 |
| 2025-06-12 | 10.49 | $10.59 | 493200 |
| 2025-06-11 | 10.47 | $10.60 | 575732 |
| 2025-06-10 | 10.43 | $10.65 | 559344 |
| 2025-06-09 | 10.37 | $10.52 | 614900 |
| 2025-06-06 | 10.34 | $10.43 | 537400 |
| 2025-06-05 | 10.34 | $10.24 | 495012 |
| 2025-06-04 | 10.39 | $10.26 | 333100 |
| 2025-06-03 | 10.46 | $10.45 | 654100 |
| 2025-06-02 | 10.47 | $10.24 | 400400 |
| 2025-05-30 | 10.56 | $10.33 | 526410 |
| 2025-05-29 | 10.64 | $10.47 | 263900 |
| 2025-05-28 | 10.69 | $10.42 | 301827 |
| 2025-05-27 | 10.77 | $10.59 | 306230 |
| 2025-05-23 | 10.81 | $10.35 | 555800 |
| 2025-05-22 | 10.93 | $10.46 | 404100 |
| 2025-05-21 | 11.04 | $10.56 | 577733 |
| 2025-05-20 | 11.14 | $10.94 | 411318 |
| 2025-05-19 | 11.14 | $10.97 | 427349 |
| 2025-05-16 | 11.13 | $11.04 | 404801 |
| 2025-05-15 | 11.08 | $11.11 | 386243 |
| 2025-05-14 | 11.00 | $10.95 | 538423 |
| 2025-05-13 | 10.94 | $11.09 | 426001 |
| 2025-05-12 | 10.83 | $10.98 | 876800 |
| 2025-05-09 | 10.72 | $10.55 | 468800 |
| 2025-05-08 | 10.72 | $10.76 | 895932 |
| 2025-05-07 | 10.65 | $10.60 | 561359 |
| 2025-05-06 | 10.62 | $10.62 | 472200 |
| 2025-05-05 | 10.57 | $10.76 | 376743 |
| 2025-05-02 | 10.46 | $10.74 | 522517 |
| 2025-05-01 | 10.34 | $10.48 | 336400 |
| 2025-04-30 | 10.26 | $10.44 | 426218 |
| 2025-04-29 | 10.19 | $10.53 | 422348 |
| 2025-04-28 | 10.07 | $10.39 | 404841 |
| 2025-04-25 | 9.97 | $10.26 | 303900 |
| 2025-04-24 | 9.89 | $10.44 | 501934 |
| 2025-04-23 | 9.75 | $10.20 | 539730 |
| 2025-04-22 | 9.65 | $10.07 | 550740 |
| 2025-04-21 | 9.57 | $9.75 | 411539 |
| 2025-04-17 | 9.58 | $9.89 | 436451 |
| 2025-04-16 | 9.57 | $9.80 | 503241 |
| 2025-04-15 | 9.58 | $9.81 | 353422 |
| 2025-04-14 | 9.60 | $9.67 | 772930 |
| 2025-04-11 | 9.67 | $9.57 | 690625 |
| 2025-04-10 | 9.80 | $9.53 | 760900 |
| 2025-04-09 | 9.98 | $10.15 | 988406 |
| 2025-04-08 | 10.01 | $9.63 | 797028 |
| 2025-04-07 | 10.22 | $9.80 | 1.1M |
| 2025-04-04 | 10.43 | $9.84 | 848200 |
| 2025-04-03 | 10.67 | $10.12 | 773682 |
| 2025-04-02 | 10.88 | $10.96 | 322500 |
| 2025-04-01 | 10.87 | $10.88 | 660505 |
| 2025-03-31 | 10.88 | $10.90 | 700240 |
| 2025-03-28 | 10.90 | $10.91 | 324410 |
| 2025-03-27 | 10.92 | $11.12 | 308729 |
| 2025-03-26 | 10.88 | $11.14 | 383000 |
| 2025-03-25 | 10.83 | $11.12 | 493645 |
| 2025-03-24 | 10.77 | $11.19 | 359100 |
| 2025-03-21 | 10.69 | $10.86 | 1.4M |
| 2025-03-20 | 10.70 | $10.91 | 359224 |
| 2025-03-19 | 10.70 | $11.00 | 467500 |
| 2025-03-18 | 10.67 | $10.95 | 414720 |
| 2025-03-17 | 10.66 | $10.87 | 317700 |
| 2025-03-14 | 10.68 | $10.93 | 305740 |
| 2025-03-13 | 10.70 | $10.72 | 282510 |
| 2025-03-12 | 10.79 | $10.85 | 475535 |
| 2025-03-11 | 10.87 | $10.77 | 607701 |
| 2025-03-10 | 10.99 | $10.75 | 569200 |
| 2025-03-07 | 11.16 | $11.02 | 448904 |
| 2025-03-06 | 11.28 | $11.08 | 594900 |
| 2025-03-05 | 11.41 | $11.23 | 814037 |
| 2025-03-04 | 11.53 | $11.18 | 779400 |
| 2025-03-03 | 11.69 | $11.68 | 598403 |
| 2025-02-28 | 11.74 | $11.80 | 906548 |
| 2025-02-27 | 11.76 | $11.70 | 429000 |
| 2025-02-26 | 11.81 | $11.75 | 501102 |
| 2025-02-25 | 11.87 | $11.74 | 517500 |
| 2025-02-24 | 11.95 | $11.58 | 574149 |
| 2025-02-21 | 12.09 | $11.66 | 366230 |
| 2025-02-20 | 12.24 | $11.89 | 524500 |
| 2025-02-19 | 12.34 | $12.09 | 377949 |
| 2025-02-18 | 12.41 | $12.20 | 563000 |
| 2025-02-14 | 12.45 | $12.18 | 247300 |
| 2025-02-13 | 12.51 | $12.32 | 257654 |
| 2025-02-12 | 12.54 | $12.29 | 417401 |
| 2025-02-11 | 12.57 | $12.57 | 761000 |
| 2025-02-10 | 12.52 | $12.37 | 423627 |
| 2025-02-07 | 12.52 | $12.52 | 494313 |
| 2025-02-06 | 12.47 | $12.69 | 639117 |
| 2025-02-05 | 12.36 | $12.58 | 444100 |
| 2025-02-04 | 12.24 | $12.52 | 378200 |
| 2025-02-03 | 12.13 | $12.06 | 468431 |
| 2025-01-31 | 12.12 | $12.23 | 636300 |
| 2025-01-30 | 12.07 | $12.29 | 844311 |
| 2025-01-29 | 11.98 | $12.05 | 491339 |
| 2025-01-28 | 11.95 | $12.08 | 553800 |
| 2025-01-27 | 11.90 | $12.08 | 562917 |
| 2025-01-24 | 11.84 | $11.96 | 403342 |
| 2025-01-23 | 11.81 | $11.92 | 535322 |
| 2025-01-22 | 11.78 | $11.89 | 373324 |
| 2025-01-21 | 11.75 | $12.14 | 827132 |
| 2025-01-17 | 11.65 | $12.00 | 420101 |
| 2025-01-16 | 11.56 | $11.92 | 622913 |
| 2025-01-15 | 11.49 | $11.98 | 530600 |
| 2025-01-14 | 11.38 | $11.73 | 495026 |
| 2025-01-13 | 11.33 | $11.42 | 568735 |
| 2025-01-10 | 11.38 | $11.32 | 826700 |
| 2025-01-08 | 11.48 | $11.60 | 571202 |
| 2025-01-07 | 11.51 | $11.55 | 750300 |
| 2025-01-06 | 11.56 | $11.74 | 762900 |
| 2025-01-03 | 11.57 | $11.73 | 427607 |
| 2025-01-02 | 11.60 | $11.60 | 556021 |
| 2024-12-31 | 11.67 | $11.80 | 510525 |
| 2024-12-30 | 11.70 | $11.71 | 655100 |
| 2024-12-27 | 11.78 | $11.77 | 797947 |
| 2024-12-26 | 11.85 | $11.94 | 442126 |
| 2024-12-24 | 11.88 | $11.96 | 475700 |
| 2024-12-23 | 11.92 | $11.95 | 694100 |
| 2024-12-20 | 11.98 | $11.94 | 2.6M |
| 2024-12-19 | 12.06 | $11.53 | 1.9M |
| 2024-12-18 | 12.28 | $11.64 | 2.0M |
| 2024-12-17 | 12.52 | $12.12 | 2.5M |
| 2024-12-16 | 12.66 | $12.49 | 1.6M |
| 2024-12-13 | 12.71 | $12.56 | 387803 |
| 2024-12-12 | 12.74 | $12.60 | 378215 |
| 2024-12-11 | 12.77 | $12.74 | 676900 |
| 2024-12-10 | 12.76 | $12.64 | 720900 |
| 2024-12-09 | 12.77 | $12.58 | 515600 |
| 2024-12-06 | 12.80 | $12.62 | 479423 |
| 2024-12-05 | 12.82 | $12.61 | 355118 |
| 2024-12-04 | 12.84 | $12.81 | 612200 |
| 2024-12-03 | 12.79 | $12.51 | 324700 |
| 2024-12-02 | 12.83 | $12.64 | 611400 |
| 2024-11-29 | 12.83 | $12.59 | 349900 |
| 2024-11-27 | 12.84 | $12.74 | 516410 |
| 2024-11-26 | 12.79 | $12.76 | 741239 |
| 2024-11-25 | 12.72 | $12.73 | 686079 |
| 2024-11-22 | 12.64 | $12.60 | 471816 |
| 2024-11-21 | 12.57 | $12.26 | 335237 |
| 2024-11-20 | 12.59 | $12.03 | 370831 |
| 2024-11-19 | 12.67 | $12.09 | 397700 |
| 2024-11-18 | 12.75 | $12.16 | 376507 |
| 2024-11-15 | 12.81 | $12.41 | 537929 |
| 2024-11-14 | 12.80 | $12.65 | 518600 |
| 2024-11-13 | 12.70 | $12.71 | 718200 |
| 2024-11-12 | 12.54 | $12.77 | 685700 |
| 2024-11-11 | 12.32 | $12.76 | 806300 |
| 2024-11-08 | 12.04 | $12.16 | 820021 |
| 2024-11-07 | 11.89 | $12.09 | 1.5M |
| 2024-11-06 | 11.71 | $12.46 | 2.0M |
| 2024-11-05 | 11.37 | $11.21 | 532300 |
| 2024-11-04 | 11.35 | $11.11 | 455206 |
| 2024-11-01 | 11.34 | $11.27 | 475600 |
| 2024-10-31 | 11.28 | $11.25 | 440300 |
| 2024-10-30 | 11.21 | $11.49 | 600831 |
| 2024-10-29 | 11.03 | $11.29 | 516944 |
| 2024-10-28 | 10.88 | $11.26 | 525149 |
| 2024-10-25 | 10.70 | $10.86 | 469100 |
| 2024-10-24 | 10.60 | $10.54 | 496800 |
| 2024-10-23 | 10.57 | $10.49 | 319907 |
| 2024-10-22 | 10.56 | $10.45 | 298200 |
| 2024-10-21 | 10.55 | $10.38 | 516800 |
| 2024-10-18 | 10.56 | $10.76 | 545200 |
| 2024-10-17 | 10.45 | $10.85 | 492300 |
| 2024-10-16 | 10.28 | $10.72 | 826100 |
| 2024-10-15 | 10.11 | $10.56 | 647812 |
| 2024-10-14 | 9.96 | $10.34 | 311900 |
| 2024-10-11 | 9.85 | $10.21 | 498800 |
| 2024-10-10 | 9.75 | $9.80 | 431700 |
| 2024-10-09 | 9.76 | $9.82 | 390700 |
| 2024-10-08 | 9.76 | $9.72 | 661300 |
| 2024-10-07 | 9.81 | $9.74 | 292100 |
| 2024-10-04 | 9.85 | $9.87 | 424300 |
| 2024-10-03 | 9.87 | $9.73 | 457800 |
| 2024-10-02 | 9.93 | $9.70 | 322645 |
| 2024-10-01 | 10.03 | $9.78 | 423900 |
| 2024-09-30 | 10.11 | $10.09 | 463329 |
| 2024-09-27 | 10.12 | $9.96 | 522910 |
| 2024-09-26 | 10.16 | $10.07 | 576443 |
| 2024-09-25 | 10.18 | $10.02 | 633700 |
| 2024-09-24 | 10.23 | $10.15 | 991600 |
| 2024-09-23 | 10.23 | $10.23 | 512700 |
| 2024-09-20 | 10.21 | $10.31 | 2.2M |
| 2024-09-19 | 10.17 | $10.47 | 1.2M |
| 2024-09-18 | 10.05 | $10.29 | 786217 |
| 2024-09-17 | 9.97 | $10.13 | 495139 |
| 2024-09-16 | 9.93 | $10.06 | 406239 |
| 2024-09-13 | 9.89 | $10.03 | 374418 |
| 2024-09-12 | 9.86 | $9.81 | 470600 |
| 2024-09-11 | 9.89 | $9.75 | 529600 |
| 2024-09-10 | 9.94 | $9.85 | 608900 |
| 2024-09-09 | 9.97 | $9.80 | 662234 |
| 2024-09-06 | 10.03 | $9.85 | 721445 |
| 2024-09-05 | 10.08 | $9.97 | 400851 |
| 2024-09-04 | 10.11 | $10.03 | 338634 |
| 2024-09-03 | 10.12 | $10.10 | 609830 |
| 2024-08-30 | 10.11 | $10.23 | 429000 |
| 2024-08-29 | 10.05 | $10.17 | 449306 |
| 2024-08-28 | 10.00 | $10.12 | 512345 |
| 2024-08-27 | 9.95 | $10.06 | 413800 |
| 2024-08-26 | 9.91 | $10.17 | 673525 |
| 2024-08-23 | 9.82 | $10.23 | 1.2M |
| 2024-08-22 | 9.69 | $9.79 | 490342 |
| 2024-08-21 | 9.68 | $9.77 | 632600 |
| 2024-08-20 | 9.67 | $9.72 | 254132 |
| 2024-08-19 | 9.67 | $9.84 | 309100 |
| 2024-08-16 | 9.64 | $9.79 | 400300 |
| 2024-08-15 | 9.62 | $9.76 | 502300 |
| 2024-08-14 | 9.60 | $9.51 | 299233 |
| 2024-08-13 | 9.66 | $9.57 | 500000 |
| 2024-08-12 | 9.71 | $9.38 | 850146 |
| 2024-08-09 | 9.83 | $9.53 | 568500 |
| 2024-08-08 | 9.94 | $9.61 | 405100 |
| 2024-08-07 | 10.03 | $9.54 | 516900 |
| 2024-08-06 | 10.17 | $9.50 | 445900 |
| 2024-08-05 | 10.35 | $9.52 | 573000 |
| 2024-08-02 | 10.56 | $9.84 | 615400 |
| 2024-08-01 | 10.70 | $10.06 | 605507 |
| 2024-07-31 | 10.79 | $10.49 | 856138 |
| 2024-07-30 | 10.76 | $10.54 | 956001 |
| 2024-07-29 | 10.70 | $10.41 | 403810 |
| 2024-07-26 | 10.65 | $10.50 | 448600 |
| 2024-07-25 | 10.56 | $10.42 | 539105 |
| 2024-07-24 | 10.45 | $10.28 | 514303 |
| 2024-07-23 | 10.37 | $10.46 | 526500 |
| 2024-07-22 | 10.19 | $10.25 | 504400 |
| 2024-07-19 | 10.03 | $10.05 | 407419 |
| 2024-07-18 | 9.90 | $10.07 | 666414 |
| 2024-07-17 | 9.71 | $10.33 | 744800 |
| 2024-07-16 | 9.40 | $9.94 | 653035 |
| 2024-07-15 | 9.14 | $9.57 | 961700 |
| 2024-07-12 | 8.93 | $9.29 | 742900 |
| 2024-07-11 | 8.77 | $9.30 | 1.1M |
| 2024-07-10 | 8.56 | $8.68 | 447200 |
| 2024-07-09 | 8.50 | $8.55 | 346100 |
| 2024-07-08 | 8.47 | $8.43 | 305019 |
| 2024-07-05 | 8.47 | $8.43 | 406500 |
| 2024-07-03 | 8.47 | $8.52 | 212300 |
| 2024-07-02 | 8.44 | $8.66 | 557258 |
| 2024-07-01 | 8.36 | $8.58 | 935400 |
| 2024-06-28 | 8.29 | $8.35 | 2.6M |
| 2024-06-27 | 8.28 | $8.45 | 373200 |
| 2024-06-26 | 8.23 | $8.40 | 529500 |
| 2024-06-25 | 8.19 | $8.23 | 380477 |
| 2024-06-24 | 8.20 | $8.36 | 407842 |
| 2024-06-21 | 8.17 | $8.19 | 1.5M |
| 2024-06-20 | 8.19 | $8.26 | 299500 |
| 2024-06-18 | 8.19 | $8.22 | 334024 |
| 2024-06-17 | 8.21 | $8.32 | 323819 |
| 2024-06-14 | 8.21 | $8.15 | 525409 |
| 2024-06-13 | 8.26 | $8.27 | 532800 |
| 2024-06-12 | 8.29 | $8.40 | 558205 |
| 2024-06-11 | 8.29 | $8.23 | 427032 |
| 2024-06-10 | 8.34 | $8.28 | 454000 |
| 2024-06-07 | 8.39 | $8.40 | 394328 |
| 2024-06-06 | 8.42 | $8.39 | 278300 |
| 2024-06-05 | 8.46 | $8.38 | 393211 |
| 2024-06-04 | 8.51 | $8.30 | 457306 |
| 2024-06-03 | 8.60 | $8.48 | 382300 |
| 2024-05-31 | 8.65 | $8.65 | 432600 |
| 2024-05-30 | 8.66 | $8.56 | 270331 |
| 2024-05-29 | 8.71 | $8.45 | 305700 |
| 2024-05-28 | 8.80 | $8.62 | 300100 |
| 2024-05-24 | 8.86 | $8.72 | 311400 |
| 2024-05-23 | 8.90 | $8.70 | 421200 |
| 2024-05-22 | 8.96 | $8.91 | 274600 |
| 2024-05-21 | 8.96 | $8.98 | 271200 |
| 2024-05-20 | 8.94 | $8.94 | 305937 |
| 2024-05-17 | 8.93 | $9.10 | 265104 |
| 2024-05-16 | 8.87 | $9.06 | 246123 |
| 2024-05-15 | 8.80 | $8.99 | 532319 |
| 2024-05-14 | 8.75 | $8.96 | 357012 |
| 2024-05-13 | 8.69 | $8.79 | 279849 |
| 2024-05-10 | 8.67 | $8.81 | 283890 |
| 2024-05-09 | 8.65 | $8.82 | 356300 |
| 2024-05-08 | 8.62 | $8.79 | 591732 |
| 2024-05-07 | 8.60 | $8.76 | 264000 |
| 2024-05-06 | 8.59 | $8.85 | 317123 |
| 2024-05-03 | 8.55 | $8.85 | 313400 |
| 2024-05-02 | 8.51 | $8.74 | 771500 |
| 2024-05-01 | 8.49 | $8.49 | 627320 |
| 2024-04-30 | 8.56 | $8.30 | 502149 |
| 2024-04-29 | 8.70 | $8.35 | 503400 |
| 2024-04-26 | 8.87 | $8.34 | 637400 |
| 2024-04-25 | 9.08 | $8.42 | 960400 |
| 2024-04-24 | 9.31 | $9.54 | 288300 |
| 2024-04-23 | 9.23 | $9.56 | 299600 |
| 2024-04-22 | 9.14 | $9.37 | 328928 |
| 2024-04-19 | 9.09 | $9.38 | 413500 |
| 2024-04-18 | 9.02 | $9.06 | 340431 |
| 2024-04-17 | 9.05 | $8.97 | 256500 |
| 2024-04-16 | 9.11 | $9.01 | 337100 |
| 2024-04-15 | 9.18 | $9.14 | 395500 |
| 2024-04-12 | 9.22 | $9.06 | 301973 |
| 2024-04-11 | 9.31 | $9.06 | 412300 |
| 2024-04-10 | 9.41 | $9.00 | 525440 |
| 2024-04-09 | 9.55 | $9.56 | 219800 |
| 2024-04-08 | 9.55 | $9.51 | 193000 |
| 2024-04-05 | 9.56 | $9.45 | 221200 |
| 2024-04-04 | 9.60 | $9.53 | 431435 |
| 2024-04-03 | 9.62 | $9.51 | 304535 |
| 2024-04-02 | 9.65 | $9.65 | 545300 |
| 2024-04-01 | 9.64 | $9.70 | 343717 |
| 2024-03-28 | 9.62 | $9.96 | 647534 |
| 2024-03-27 | 9.51 | $9.75 | 357600 |
| 2024-03-26 | 9.44 | $9.44 | 312114 |
| 2024-03-25 | 9.46 | $9.57 | 274915 |
| 2024-03-22 | 9.44 | $9.51 | 309924 |
| 2024-03-21 | 9.44 | $9.74 | 410325 |
| 2024-03-20 | 9.37 | $9.66 | 470941 |
| 2024-03-19 | 9.32 | $9.23 | 329506 |
| 2024-03-18 | 9.39 | $9.25 | 312028 |
| 2024-03-15 | 9.47 | $9.33 | 1.2M |
| 2024-03-14 | 9.55 | $9.28 | 446400 |
| 2024-03-13 | 9.66 | $9.56 | 326828 |
| 2024-03-12 | 9.72 | $9.67 | 343443 |
| 2024-03-11 | 9.75 | $9.89 | 308527 |
| 2024-03-08 | 9.72 | $9.90 | 349400 |
| 2024-03-07 | 9.69 | $9.97 | 302428 |
| 2024-03-06 | 9.63 | $9.92 | 423400 |
| 2024-03-05 | 9.57 | $9.87 | 558500 |
| 2024-03-04 | 9.52 | $9.55 | 360500 |
| 2024-03-01 | 9.56 | $9.65 | 353400 |
| 2024-02-29 | 9.59 | $9.77 | 373900 |
| 2024-02-28 | 9.58 | $9.64 | 500800 |
| 2024-02-27 | 9.63 | $9.75 | 288000 |
| 2024-02-26 | 9.65 | $9.73 | 678592 |
| 2024-02-23 | 9.69 | $9.80 | 457100 |
| 2024-02-22 | 9.71 | $9.75 | 441993 |
| 2024-02-21 | 9.77 | $9.81 | 521600 |
| 2024-02-20 | 9.82 | $9.91 | 390100 |
| 2024-02-16 | 9.85 | $10.07 | 499426 |
| 2024-02-15 | 9.85 | $10.20 | 468700 |
| 2024-02-14 | 9.81 | $9.82 | 599631 |
| 2024-02-13 | 9.89 | $9.69 | 1.1M |
| 2024-02-12 | 10.02 | $10.19 | 625202 |
| 2024-02-09 | 10.04 | $10.07 | 484200 |
| 2024-02-08 | 10.10 | $9.76 | 477200 |
| 2024-02-07 | 10.27 | $9.84 | 869632 |
| 2024-02-06 | 10.46 | $9.94 | 439971 |
| 2024-02-05 | 10.67 | $10.15 | 476535 |
| 2024-02-02 | 10.85 | $10.46 | 527800 |
| 2024-02-01 | 10.97 | $10.54 | 766400 |
| 2024-01-31 | 11.09 | $10.82 | 1.0M |
| 2024-01-30 | 11.14 | $11.39 | 374003 |
| 2024-01-29 | 11.03 | $11.48 | 381939 |
| 2024-01-26 | 10.86 | $11.24 | 459000 |
| 2024-01-25 | 10.72 | $11.20 | 637800 |
| 2024-01-24 | 10.57 | $10.74 | 424100 |
| 2024-01-23 | 10.53 | $10.75 | 459900 |
| 2024-01-22 | 10.47 | $10.98 | 654438 |
| 2024-01-19 | 10.34 | $10.52 | 287800 |
| 2024-01-18 | 10.32 | $10.29 | 560833 |
| 2024-01-17 | 10.37 | $10.26 | 616346 |
| 2024-01-16 | 10.44 | $10.23 | 562234 |
| 2024-01-12 | 10.54 | $10.35 | 377300 |
| 2024-01-11 | 10.63 | $10.44 | 296622 |
| 2024-01-10 | 10.70 | $10.50 | 242221 |
| 2024-01-09 | 10.77 | $10.45 | 303300 |
| 2024-01-08 | 10.87 | $10.64 | 274100 |
| 2024-01-05 | 10.93 | $10.64 | 362300 |
| 2024-01-04 | 11.00 | $10.60 | 294301 |
| 2024-01-03 | 11.09 | $10.55 | 481209 |
| 2024-01-02 | 11.21 | $10.92 | 340800 |
| 2023-12-29 | 11.23 | $10.91 | 399600 |
| 2023-12-28 | 11.26 | $11.10 | 245510 |
| 2023-12-27 | 11.23 | $11.04 | 305000 |
| 2023-12-26 | 11.20 | $11.13 | 360245 |
| 2023-12-22 | 11.12 | $10.96 | 346843 |
| 2023-12-21 | 11.08 | $10.86 | 468500 |
| 2023-12-20 | 11.05 | $10.68 | 688908 |
| 2023-12-19 | 11.07 | $10.96 | 555600 |
| 2023-12-18 | 10.99 | $10.90 | 574600 |
| 2023-12-15 | 10.90 | $10.94 | 1.5M |
| 2023-12-14 | 10.77 | $11.02 | 1.3M |
| 2023-12-13 | 10.59 | $10.86 | 754600 |
| 2023-12-12 | 10.40 | $10.20 | 463643 |
| 2023-12-11 | 10.38 | $10.30 | 353332 |
| 2023-12-08 | 10.31 | $10.31 | 346100 |
| 2023-12-07 | 10.21 | $10.24 | 409700 |
| 2023-12-06 | 10.12 | $10.06 | 324509 |
| 2023-12-05 | 10.05 | $10.06 | 336800 |
| 2023-12-04 | 9.96 | $10.28 | 464500 |
| 2023-12-01 | 9.77 | $10.13 | 451537 |
| 2023-11-30 | 9.59 | $9.53 | 339400 |
| 2023-11-29 | 9.55 | $9.58 | 428701 |
| 2023-11-28 | 9.49 | $9.34 | 360000 |
| 2023-11-27 | 9.48 | $9.30 | 446810 |
| 2023-11-24 | 9.48 | $9.42 | 377900 |
| 2023-11-22 | 9.44 | $9.35 | 274721 |
| 2023-11-21 | 9.41 | $9.28 | 441500 |
| 2023-11-20 | 9.39 | $9.57 | 512432 |
| 2023-11-17 | 9.27 | $9.64 | 616300 |
| 2023-11-16 | 9.10 | $9.42 | 634400 |
| 2023-11-15 | 8.95 | $9.36 | 543640 |
| 2023-11-14 | 8.80 | $9.22 | 532500 |
| 2023-11-13 | 8.65 | $8.53 | 248933 |
| 2023-11-10 | 8.70 | $8.56 | 285500 |
| 2023-11-09 | 8.74 | $8.46 | 339800 |
| 2023-11-08 | 8.82 | $8.76 | 297835 |
| 2023-11-07 | 8.83 | $9.00 | 404904 |
| 2023-11-06 | 8.76 | $9.21 | 320700 |
| 2023-11-03 | 8.61 | $9.35 | 501701 |
| 2023-11-02 | 8.39 | $8.89 | 717741 |
| 2023-11-01 | 8.26 | $8.29 | 531136 |
| 2023-10-31 | 8.30 | $8.14 | 326700 |
| 2023-10-30 | 8.40 | $8.21 | 462548 |
| 2023-10-27 | 8.51 | $8.07 | 661174 |
| 2023-10-26 | 8.68 | $8.73 | 598809 |
| 2023-10-25 | 8.69 | $8.51 | 342800 |
| 2023-10-24 | 8.77 | $8.51 | 302422 |
| 2023-10-23 | 8.86 | $8.59 | 362900 |
| 2023-10-20 | 8.96 | $8.67 | 468900 |
| 2023-10-19 | 9.05 | $8.98 | 378821 |
| 2023-10-18 | 9.06 | $9.07 | 447413 |
| 2023-10-17 | 9.05 | $9.29 | 412323 |
| 2023-10-16 | 8.96 | $9.07 | 368504 |
| 2023-10-13 | 8.93 | $8.85 | 326400 |
| 2023-10-12 | 8.96 | $9.07 | 318200 |
| 2023-10-11 | 8.92 | $9.14 | 222515 |
| 2023-10-10 | 8.86 | $9.10 | 314107 |
| 2023-10-09 | 8.80 | $8.95 | 268600 |
| 2023-10-06 | 8.77 | $8.83 | 646600 |
| 2023-10-05 | 8.78 | $8.85 | 390500 |
| 2023-10-04 | 8.79 | $8.78 | 307400 |
| 2023-10-03 | 8.83 | $8.78 | 277918 |
| 2023-10-02 | 8.87 | $8.93 | 654000 |
| 2023-09-29 | 8.88 | $9.11 | 485408 |
| 2023-09-28 | 8.84 | $9.11 | 427400 |
| 2023-09-27 | 8.80 | $9.02 | 498100 |
| 2023-09-26 | 8.77 | $8.86 | 455500 |
| 2023-09-25 | 8.80 | $8.95 | 248432 |
| 2023-09-22 | 8.81 | $8.81 | 307700 |
| 2023-09-21 | 8.86 | $8.91 | 325808 |
| 2023-09-20 | 8.91 | $9.08 | 345800 |
| 2023-09-19 | 8.91 | $8.93 | 348642 |
| 2023-09-18 | 8.96 | $8.97 | 338300 |
| 2023-09-15 | 9.02 | $9.22 | 1.7M |
| 2023-09-14 | 9.02 | $9.35 | 436725 |
| 2023-09-13 | 8.98 | $9.07 | 412936 |
| 2023-09-12 | 9.03 | $9.18 | 357217 |
| 2023-09-11 | 9.06 | $9.04 | 339035 |
| 2023-09-08 | 9.14 | $9.15 | 256000 |
| 2023-09-07 | 9.21 | $9.11 | 516000 |
| 2023-09-06 | 9.32 | $9.22 | 256200 |
| 2023-09-05 | 9.41 | $9.42 | 336500 |
| 2023-09-01 | 9.47 | $9.85 | 336232 |
| 2023-08-31 | 9.41 | $9.57 | 321300 |
| 2023-08-30 | 9.43 | $9.59 | 297200 |
| 2023-08-29 | 9.45 | $9.66 | 275400 |
| 2023-08-28 | 9.45 | $9.58 | 301500 |
| 2023-08-25 | 9.49 | $9.45 | 318800 |
| 2023-08-24 | 9.58 | $9.54 | 328819 |
| 2023-08-23 | 9.67 | $9.44 | 390400 |
| 2023-08-22 | 9.81 | $9.48 | 312800 |
| 2023-08-21 | 9.97 | $9.76 | 410700 |
| 2023-08-18 | 10.08 | $9.90 | 819312 |
| 2023-08-17 | 10.18 | $9.77 | 376714 |
| 2023-08-16 | 10.33 | $9.70 | 296400 |
| 2023-08-15 | 10.54 | $9.90 | 420714 |
| 2023-08-14 | 10.72 | $10.29 | 328813 |
| 2023-08-11 | 10.83 | $10.46 | 439800 |
| 2023-08-10 | 10.89 | $10.43 | 337900 |
| 2023-08-09 | 10.97 | $10.62 | 446500 |
| 2023-08-08 | 11.01 | $10.69 | 297414 |
| 2023-08-07 | 11.02 | $10.85 | 420427 |
| 2023-08-04 | 10.98 | $10.75 | 228304 |
| 2023-08-03 | 10.95 | $10.78 | 298225 |
| 2023-08-02 | 10.90 | $10.56 | 612143 |
| 2023-08-01 | 10.89 | $10.60 | 908200 |
| 2023-07-31 | 10.87 | $10.68 | 646923 |
| 2023-07-28 | 10.80 | $10.64 | 1.5M |
| 2023-07-27 | 10.73 | $10.88 | 949042 |
| 2023-07-26 | 10.55 | $10.89 | 603232 |
| 2023-07-25 | 10.32 | $10.47 | 934504 |
| 2023-07-24 | 10.17 | $10.43 | 435000 |
| 2023-07-21 | 9.99 | $10.03 | 690100 |
| 2023-07-20 | 9.89 | $10.13 | 599900 |
| 2023-07-19 | 9.73 | $10.19 | 467100 |
| 2023-07-18 | 9.51 | $9.86 | 474620 |
| 2023-07-17 | 9.35 | $9.50 | 419000 |
| 2023-07-14 | 9.26 | $9.51 | 579049 |
| 2023-07-13 | 9.15 | $9.68 | 789615 |
| 2023-07-12 | 8.96 | $9.18 | 804900 |
| 2023-07-11 | 8.89 | $8.97 | 370600 |
| 2023-07-10 | 8.86 | $8.95 | 489042 |
| 2023-07-07 | 8.84 | $8.88 | 718300 |
| 2023-07-06 | 8.84 | $8.65 | 422604 |
| 2023-07-05 | 8.90 | $8.79 | 424118 |
| 2023-07-03 | 8.94 | $8.87 | 213703 |
| 2023-06-30 | 8.96 | $8.74 | 486277 |
| 2023-06-29 | 9.03 | $8.93 | 354200 |
| 2023-06-28 | 9.05 | $8.71 | 400200 |
| 2023-06-27 | 9.15 | $8.76 | 377500 |
| 2023-06-26 | 9.25 | $8.79 | 374411 |
| 2023-06-23 | 9.35 | $8.79 | 836901 |
| 2023-06-22 | 9.48 | $9.00 | 486400 |
| 2023-06-21 | 9.57 | $9.12 | 383600 |
| 2023-06-20 | 9.63 | $9.24 | 429713 |
| 2023-06-16 | 9.66 | $9.36 | 1.3M |
| 2023-06-15 | 9.66 | $9.51 | 495900 |
| 2023-06-14 | 9.60 | $9.28 | 489844 |
| 2023-06-13 | 9.59 | $9.55 | 462400 |
| 2023-06-12 | 9.49 | $9.38 | 478200 |
| 2023-06-09 | 9.41 | $9.47 | 476033 |
| 2023-06-08 | 9.29 | $9.61 | 536830 |
| 2023-06-07 | 9.09 | $9.77 | 858629 |
| 2023-06-06 | 8.78 | $9.22 | 830332 |
| 2023-06-05 | 8.59 | $8.66 | 557000 |
| 2023-06-02 | 8.53 | $8.93 | 598400 |
| 2023-06-01 | 8.37 | $8.33 | 468125 |
| 2023-05-31 | 8.37 | $8.22 | 790000 |
| 2023-05-30 | 8.40 | $8.53 | 413400 |
| 2023-05-26 | 8.34 | $8.65 | 515000 |
| 2023-05-25 | 8.24 | $8.47 | 380411 |
| 2023-05-24 | 8.17 | $8.60 | 463700 |
| 2023-05-23 | 8.05 | $8.75 | 510700 |
| 2023-05-22 | 7.86 | $8.57 | 586649 |
| 2023-05-19 | 7.69 | $8.16 | 684136 |
| 2023-05-18 | 7.62 | $8.32 | 794000 |
| 2023-05-17 | 7.50 | $8.32 | 855617 |
| 2023-05-16 | 7.36 | $7.66 | 654237 |
| 2023-05-15 | 7.41 | $7.89 | 797300 |
| 2023-05-12 | 7.41 | $7.60 | 605713 |
| 2023-05-11 | 7.52 | $7.54 | 642400 |
| 2023-05-10 | 7.69 | $7.75 | 627334 |
| 2023-05-09 | 7.84 | $7.78 | 526628 |
| 2023-05-08 | 8.03 | $7.89 | 788200 |
| 2023-05-05 | 8.23 | $8.14 | 1.2M |
| 2023-05-04 | 8.41 | $7.68 | 2.3M |
| 2023-05-03 | 8.79 | $8.01 | 1.4M |
| 2023-05-02 | 9.16 | $8.23 | 1.1M |
| 2023-05-01 | 9.55 | $8.95 | 735300 |
| 2023-04-28 | 9.80 | $9.54 | 961600 |
| 2023-04-27 | 9.92 | $9.77 | 752300 |
| 2023-04-26 | 10.00 | $9.88 | 816219 |
| 2023-04-25 | 10.07 | $9.81 | 506500 |
| 2023-04-24 | 10.17 | $10.09 | 375400 |
| 2023-04-21 | 10.22 | $10.13 | 428415 |
| 2023-04-20 | 10.26 | $10.26 | 682537 |
| 2023-04-19 | 10.28 | $10.40 | 503000 |
| 2023-04-18 | 10.26 | $10.29 | 342947 |
| 2023-04-17 | 10.27 | $10.46 | 479227 |
| 2023-04-14 | 10.24 | $10.27 | 469738 |
| 2023-04-13 | 10.26 | $10.44 | 426100 |
| 2023-04-12 | 10.24 | $10.38 | 643015 |
| 2023-04-11 | 10.24 | $10.46 | 321010 |
| 2023-04-10 | 10.21 | $10.54 | 1.0M |
| 2023-04-06 | 10.17 | $10.51 | 403034 |
| 2023-04-05 | 10.13 | $10.36 | 501900 |
| 2023-04-04 | 10.14 | $10.43 | 638132 |
| 2023-04-03 | 10.13 | $10.45 | 478600 |
| 2023-03-31 | 10.13 | $10.50 | 490219 |
| 2023-03-30 | 10.11 | $10.40 | 842223 |
| 2023-03-29 | 10.14 | $10.45 | 789400 |
| 2023-03-28 | 10.17 | $10.60 | 416416 |
| 2023-03-27 | 10.17 | $10.62 | 497643 |
| 2023-03-24 | 10.18 | $10.55 | 948000 |
| 2023-03-23 | 10.22 | $10.23 | 680640 |
| 2023-03-22 | 10.38 | $10.48 | 598000 |
| 2023-03-21 | 10.51 | $10.91 | 741000 |
| 2023-03-20 | 10.55 | $10.52 | 835902 |
| 2023-03-17 | 10.74 | $10.67 | 2.1M |
| 2023-03-16 | 10.93 | $11.26 | 723046 |
| 2023-03-15 | 10.98 | $10.97 | 956500 |
| 2023-03-14 | 11.16 | $10.96 | 1.4M |
| 2023-03-13 | 11.38 | $10.60 | 1.4M |
| 2023-03-10 | 11.78 | $11.30 | 1.2M |
| 2023-03-09 | 12.05 | $11.54 | 783714 |
| 2023-03-08 | 12.32 | $12.17 | 558141 |
| 2023-03-07 | 12.45 | $12.06 | 629900 |
| 2023-03-06 | 12.64 | $12.27 | 1.0M |
| 2023-03-03 | 12.82 | $12.79 | 463941 |
| 2023-03-02 | 12.88 | $12.65 | 507600 |
| 2023-03-01 | 12.99 | $12.82 | 392700 |
| 2023-02-28 | 13.08 | $12.96 | 624534 |
| 2023-02-27 | 13.15 | $13.02 | 332249 |
| 2023-02-24 | 13.22 | $13.09 | 306224 |
| 2023-02-23 | 13.28 | $13.25 | 428844 |
| 2023-02-22 | 13.30 | $13.10 | 756100 |
| 2023-02-21 | 13.38 | $13.21 | 486632 |
| 2023-02-17 | 13.44 | $13.46 | 592700 |
| 2023-02-16 | 13.43 | $13.37 | 436900 |
| 2023-02-15 | 13.46 | $13.46 | 489100 |
| 2023-02-14 | 13.45 | $13.37 | 437304 |
| 2023-02-13 | 13.48 | $13.50 | 587322 |
| 2023-02-10 | 13.47 | $13.45 | 469543 |
| 2023-02-09 | 13.48 | $13.42 | 502623 |
| 2023-02-08 | 13.49 | $13.62 | 471635 |
| 2023-02-07 | 13.45 | $13.67 | 703029 |
| 2023-02-06 | 13.38 | $13.71 | 487609 |
| 2023-02-03 | 13.28 | $13.85 | 555200 |
| 2023-02-02 | 13.13 | $13.77 | 769500 |
| 2023-02-01 | 12.96 | $13.29 | 841844 |
| 2023-01-31 | 12.92 | $13.08 | 1.1M |
| 2023-01-30 | 12.93 | $12.52 | 725200 |
| 2023-01-27 | 13.13 | $12.94 | 624010 |
| 2023-01-26 | 13.25 | $12.67 | 1.3M |
| 2023-01-25 | 13.48 | $13.43 | 343828 |
| 2023-01-24 | 13.52 | $13.56 | 420630 |
| 2023-01-23 | 13.53 | $13.64 | 756437 |
| 2023-01-20 | 13.52 | $13.39 | 594200 |
| 2023-01-19 | 13.59 | $13.36 | 1.1M |
| 2023-01-18 | 13.68 | $13.39 | 367743 |
| 2023-01-17 | 13.79 | $13.72 | 371151 |
| 2023-01-13 | 13.81 | $13.83 | 452028 |
| 2023-01-12 | 13.80 | $13.84 | 1.2M |
| 2023-01-11 | 13.79 | $13.90 | 721926 |
| 2023-01-10 | 13.76 | $13.87 | 883400 |
| 2023-01-09 | 13.73 | $13.83 | 532903 |
| 2023-01-06 | 13.70 | $13.95 | 655308 |
| 2023-01-05 | 13.63 | $13.53 | 557100 |
| 2023-01-04 | 13.68 | $13.64 | 3.5M |
| 2023-01-03 | 13.71 | $13.30 | 1.3M |
| 2022-12-30 | 13.85 | $14.15 | 1.2M |
| 2022-12-29 | 13.76 | $13.86 | 299314 |
| 2022-12-28 | 13.73 | $13.80 | 188900 |
| 2022-12-27 | 13.72 | $13.87 | 133500 |
| 2022-12-23 | 13.68 | $13.92 | 144800 |
| 2022-12-22 | 13.62 | $13.77 | 235400 |
| 2022-12-21 | 13.59 | $13.94 | 339400 |
| 2022-12-20 | 13.51 | $13.66 | 499300 |
| 2022-12-19 | 13.50 | $13.54 | 347322 |
| 2022-12-16 | 13.52 | $13.22 | 2.1M |
| 2022-12-15 | 13.66 | $13.33 | 333937 |
| 2022-12-14 | 13.79 | $13.69 | 634300 |
| 2022-12-13 | 13.83 | $13.97 | 850800 |
| 2022-12-12 | 13.79 | $13.94 | 348021 |
| 2022-12-09 | 13.76 | $13.68 | 392000 |
| 2022-12-08 | 13.80 | $13.52 | 325500 |
| 2022-12-07 | 13.89 | $13.52 | 288900 |
| 2022-12-06 | 14.01 | $13.63 | 285312 |
| 2022-12-05 | 14.12 | $13.56 | 265749 |
| 2022-12-02 | 14.27 | $13.98 | 261101 |
| 2022-12-01 | 14.31 | $13.99 | 261005 |
| 2022-11-30 | 14.36 | $14.22 | 432000 |
| 2022-11-29 | 14.33 | $14.05 | 167300 |
| 2022-11-28 | 14.35 | $14.12 | 287022 |
| 2022-11-25 | 14.35 | $14.35 | 217700 |
| 2022-11-23 | 14.27 | $14.13 | 213931 |
| 2022-11-22 | 14.23 | $14.27 | 268800 |
| 2022-11-21 | 14.13 | $14.19 | 463348 |
| 2022-11-18 | 14.03 | $14.14 | 488000 |
| 2022-11-17 | 13.92 | $13.77 | 282800 |
| 2022-11-16 | 13.90 | $13.65 | 633917 |
| 2022-11-15 | 13.90 | $13.82 | 369200 |
| 2022-11-14 | 13.84 | $13.83 | 634100 |
| 2022-11-11 | 13.77 | $13.78 | 343005 |
| 2022-11-10 | 13.68 | $13.85 | 698100 |
| 2022-11-09 | 13.55 | $13.30 | 346700 |
| 2022-11-08 | 13.56 | $13.37 | 319826 |
| 2022-11-07 | 13.55 | $13.46 | 336419 |
| 2022-11-04 | 13.50 | $13.39 | 316248 |
| 2022-11-03 | 13.45 | $12.93 | 255842 |
| 2022-11-02 | 13.53 | $13.41 | 457300 |
| 2022-11-01 | 13.47 | $13.61 | 395900 |
| 2022-10-31 | 13.34 | $13.75 | 791914 |
| 2022-10-28 | 13.12 | $13.65 | 728538 |
| 2022-10-27 | 12.88 | $13.01 | 452200 |
| 2022-10-26 | 12.79 | $12.71 | 280500 |
| 2022-10-25 | 12.77 | $12.91 | 303217 |
| 2022-10-24 | 12.68 | $12.72 | 342900 |
| 2022-10-21 | 12.62 | $12.59 | 270400 |
| 2022-10-20 | 12.60 | $12.39 | 281700 |
| 2022-10-19 | 12.64 | $12.76 | 255545 |
| 2022-10-18 | 12.56 | $12.93 | 326914 |
| 2022-10-17 | 12.41 | $12.88 | 333000 |
| 2022-10-14 | 12.24 | $12.65 | 307348 |
| 2022-10-13 | 12.12 | $12.67 | 380500 |
| 2022-10-12 | 11.96 | $12.12 | 256304 |
| 2022-10-11 | 11.94 | $12.16 | 346600 |
| 2022-10-10 | 11.91 | $11.96 | 259235 |
| 2022-10-07 | 11.94 | $11.87 | 325700 |
| 2022-10-06 | 12.01 | $12.16 | 255716 |
| 2022-10-05 | 12.01 | $12.31 | 362800 |
| 2022-10-04 | 11.97 | $12.27 | 432410 |
| 2022-10-03 | 11.93 | $11.83 | 356900 |
| 2022-09-30 | 12.03 | $11.65 | 359520 |
| 2022-09-29 | 12.21 | $11.95 | 348500 |
| 2022-09-28 | 12.34 | $12.13 | 435236 |
| 2022-09-27 | 12.45 | $12.26 | 496304 |
| 2022-09-26 | 12.55 | $12.47 | 234300 |
| 2022-09-23 | 12.60 | $12.68 | 307702 |
| 2022-09-22 | 12.59 | $12.75 | 252700 |
| 2022-09-21 | 12.57 | $12.79 | 245440 |
| 2022-09-20 | 12.54 | $12.87 | 464741 |
| 2022-09-19 | 12.47 | $12.88 | 280300 |
| 2022-09-16 | 12.39 | $12.76 | 1.1M |
| 2022-09-15 | 12.34 | $12.52 | 337343 |
| 2022-09-14 | 12.35 | $12.42 | 324508 |
| 2022-09-13 | 12.41 | $12.50 | 347943 |
| 2022-09-12 | 12.46 | $12.85 | 438507 |
| 2022-09-09 | 12.42 | $12.76 | 405544 |
| 2022-09-08 | 12.40 | $12.56 | 366617 |
| 2022-09-07 | 12.45 | $12.49 | 532400 |
| 2022-09-06 | 12.54 | $12.54 | 665131 |
| 2022-09-02 | 12.64 | $12.62 | 332700 |
| 2022-09-01 | 12.74 | $12.55 | 293500 |
| 2022-08-31 | 12.89 | $12.47 | 262400 |
| 2022-08-30 | 13.11 | $12.65 | 214428 |
| 2022-08-29 | 13.32 | $12.73 | 217709 |
| 2022-08-26 | 13.56 | $13.14 | 243426 |
| 2022-08-25 | 13.71 | $13.38 | 341111 |
| 2022-08-24 | 13.83 | $13.28 | 226800 |
| 2022-08-23 | 14.01 | $13.56 | 234327 |
| 2022-08-22 | 14.13 | $13.78 | 465300 |
| 2022-08-19 | 14.21 | $14.05 | 387600 |
| 2022-08-18 | 14.22 | $14.13 | 186232 |
| 2022-08-17 | 14.20 | $14.17 | 379013 |
| 2022-08-16 | 14.17 | $14.28 | 222825 |
| 2022-08-15 | 14.08 | $14.17 | 179500 |
| 2022-08-12 | 14.01 | $14.12 | 230344 |
| 2022-08-11 | 13.94 | $13.88 | 162312 |
| 2022-08-10 | 13.93 | $13.86 | 237144 |
| 2022-08-09 | 13.91 | $13.78 | 237017 |
| 2022-08-08 | 13.92 | $13.76 | 192900 |
| 2022-08-05 | 13.93 | $13.70 | 182500 |
| 2022-08-04 | 13.96 | $13.67 | 346236 |
| 2022-08-03 | 14.00 | $13.89 | 188400 |
| 2022-08-02 | 13.98 | $13.80 | 147600 |
| 2022-08-01 | 13.98 | $13.99 | 337827 |
| 2022-07-29 | 13.92 | $13.83 | 308906 |
| 2022-07-28 | 13.89 | $14.19 | 345600 |
| 2022-07-27 | 13.73 | $13.93 | 220500 |
| 2022-07-26 | 13.63 | $13.75 | 177138 |
| 2022-07-25 | 13.55 | $13.76 | 253900 |
| 2022-07-22 | 13.45 | $13.62 | 186806 |
| 2022-07-21 | 13.38 | $13.64 | 198746 |
| 2022-07-20 | 13.29 | $13.59 | 211122 |
| 2022-07-19 | 13.19 | $13.50 | 258100 |
| 2022-07-18 | 13.10 | $13.18 | 245400 |
| 2022-07-15 | 13.09 | $13.19 | 264049 |
| 2022-07-14 | 13.08 | $12.81 | 186200 |
| 2022-07-13 | 13.19 | $13.10 | 245930 |
| 2022-07-12 | 13.24 | $13.21 | 148338 |
| 2022-07-11 | 13.26 | $13.20 | 145809 |
| 2022-07-08 | 13.29 | $13.32 | 180212 |
| 2022-07-07 | 13.30 | $13.32 | 212102 |
| 2022-07-06 | 13.31 | $13.41 | 225400 |
| 2022-07-05 | 13.29 | $13.54 | 351616 |
| 2022-07-01 | 13.24 | $13.51 | 383200 |
| 2022-06-30 | 13.18 | $13.31 | 335148 |
| 2022-06-29 | 13.18 | $13.29 | 241900 |
| 2022-06-28 | 13.19 | $13.37 | 269300 |
| 2022-06-27 | 13.19 | $13.44 | 314144 |
| 2022-06-24 | 13.16 | $13.32 | 549613 |
| 2022-06-23 | 13.17 | $13.23 | 305013 |
| 2022-06-22 | 13.21 | $13.48 | 377213 |
| 2022-06-21 | 13.20 | $13.37 | 420900 |
| 2022-06-17 | 13.22 | $13.15 | 586544 |
| 2022-06-16 | 13.32 | $13.13 | 439224 |
| 2022-06-15 | 13.46 | $13.49 | 389117 |
| 2022-06-14 | 13.51 | $13.35 | 318630 |
| 2022-06-13 | 13.63 | $13.20 | 384300 |
| 2022-06-10 | 13.83 | $13.39 | 396400 |
| 2022-06-09 | 14.01 | $13.60 | 425200 |
| 2022-06-08 | 14.17 | $13.94 | 249817 |
| 2022-06-07 | 14.27 | $14.21 | 281500 |
| 2022-06-06 | 14.29 | $14.27 | 268547 |
| 2022-06-03 | 14.31 | $14.27 | 394000 |
| 2022-06-02 | 14.33 | $14.39 | 357301 |
| 2022-06-01 | 14.32 | $14.30 | 428741 |
| 2022-05-31 | 14.34 | $14.17 | 540117 |
| 2022-05-27 | 14.40 | $14.53 | 305300 |
| 2022-05-26 | 14.37 | $14.25 | 460400 |
| 2022-05-25 | 14.42 | $14.12 | 634134 |
| 2022-05-24 | 14.52 | $14.15 | 1.3M |
| 2022-05-23 | 14.64 | $14.96 | 230400 |
| 2022-05-20 | 14.52 | $14.73 | 495712 |
| 2022-05-19 | 14.46 | $14.41 | 473500 |
| 2022-05-18 | 14.49 | $14.69 | 434300 |
| 2022-05-17 | 14.43 | $14.78 | 424800 |
| 2022-05-16 | 14.34 | $14.37 | 363900 |
| 2022-05-13 | 14.36 | $14.38 | 320800 |
| 2022-05-12 | 14.38 | $14.36 | 319400 |
| 2022-05-11 | 14.42 | $14.41 | 344600 |
| 2022-05-10 | 14.46 | $14.42 | 518504 |
| 2022-05-09 | 14.50 | $14.57 | 306500 |
| 2022-05-06 | 14.52 | $14.63 | 330600 |
| 2022-05-05 | 14.51 | $14.63 | 233327 |
| 2022-05-04 | 14.52 | $15.01 | 262808 |
| 2022-05-03 | 14.41 | $14.64 | 310834 |
| 2022-05-02 | 14.39 | $14.55 | 791600 |
| 2022-04-29 | 14.41 | $14.46 | 458500 |
| 2022-04-28 | 14.47 | $14.62 | 260300 |
| 2022-04-27 | 14.49 | $14.47 | 332500 |
| 2022-04-26 | 14.58 | $14.56 | 348038 |
| 2022-04-25 | 14.66 | $14.79 | 237525 |
| 2022-04-22 | 14.69 | $14.76 | 289700 |
| 2022-04-21 | 14.75 | $14.94 | 235800 |
| 2022-04-20 | 14.76 | $15.10 | 188233 |
| 2022-04-19 | 14.74 | $15.14 | 253412 |
| 2022-04-18 | 14.71 | $14.76 | 224903 |
| 2022-04-14 | 14.80 | $14.77 | 225000 |
| 2022-04-13 | 14.92 | $15.08 | 229000 |
| 2022-04-12 | 14.96 | $14.88 | 247800 |
| 2022-04-11 | 15.10 | $14.93 | 243745 |
| 2022-04-08 | 15.25 | $15.02 | 296504 |
| 2022-04-07 | 15.41 | $15.25 | 357100 |
| 2022-04-06 | 15.54 | $15.31 | 293010 |
| 2022-04-05 | 15.69 | $15.47 | 245632 |
| 2022-04-04 | 15.82 | $15.82 | 338000 |
| 2022-04-01 | 15.88 | $15.91 | 571529 |
| 2022-03-31 | 15.93 | $15.82 | 307600 |
| 2022-03-30 | 16.02 | $16.05 | 296900 |
| 2022-03-29 | 16.06 | $16.39 | 423116 |
| 2022-03-28 | 16.00 | $16.06 | 215828 |
| 2022-03-25 | 16.04 | $16.26 | 175508 |
| 2022-03-24 | 16.03 | $15.96 | 152100 |
| 2022-03-23 | 16.12 | $15.88 | 275900 |
| 2022-03-22 | 16.26 | $16.45 | 226400 |
| 2022-03-21 | 16.25 | $16.34 | 327812 |
| 2022-03-18 | 16.28 | $16.12 | 1.5M |
| 2022-03-17 | 16.39 | $16.47 | 242000 |
| 2022-03-16 | 16.41 | $16.80 | 374725 |
| 2022-03-15 | 16.34 | $16.40 | 345600 |
| 2022-03-14 | 16.38 | $16.34 | 805963 |
| 2022-03-11 | 16.46 | $16.47 | 751400 |
| 2022-03-10 | 16.51 | $16.46 | 916237 |
| 2022-03-09 | 16.59 | $16.50 | 826600 |
| 2022-03-08 | 16.67 | $16.40 | 538100 |
| 2022-03-07 | 16.80 | $16.57 | 297400 |
| 2022-03-04 | 16.91 | $16.93 | 269949 |
| 2022-03-03 | 16.94 | $17.11 | 323637 |
| 2022-03-02 | 16.91 | $16.99 | 349649 |
| 2022-03-01 | 16.91 | $16.47 | 453400 |
| 2022-02-28 | 17.09 | $17.14 | 440000 |
| 2022-02-25 | 17.08 | $17.03 | 791105 |
| 2022-02-24 | 17.12 | $16.71 | 516800 |
| 2022-02-23 | 17.26 | $17.04 | 379000 |
| 2022-02-22 | 17.32 | $17.28 | 288200 |
| 2022-02-18 | 17.33 | $17.35 | 905025 |
| 2022-02-17 | 17.31 | $17.20 | 239300 |
| 2022-02-16 | 17.33 | $17.47 | 281000 |
| 2022-02-15 | 17.27 | $17.41 | 330200 |
| 2022-02-14 | 17.21 | $17.05 | 335000 |
| 2022-02-11 | 17.26 | $17.11 | 301308 |
| 2022-02-10 | 17.29 | $17.09 | 299200 |
| 2022-02-09 | 17.33 | $17.25 | 276400 |
| 2022-02-08 | 17.33 | $17.59 | 427300 |
| 2022-02-07 | 17.22 | $17.29 | 193412 |
| 2022-02-04 | 17.18 | $17.26 | 192707 |
| 2022-02-03 | 17.14 | $17.14 | 333331 |
| 2022-02-02 | 17.12 | $17.02 | 431202 |
| 2022-02-01 | 17.13 | $17.08 | 717602 |
| 2022-01-31 | 17.13 | $17.10 | 692303 |
| 2022-01-28 | 17.12 | $17.08 | 370900 |
| 2022-01-27 | 17.11 | $16.92 | 375706 |
| 2022-01-26 | 17.14 | $16.76 | 253100 |
| 2022-01-25 | 17.23 | $17.05 | 329200 |
| 2022-01-24 | 17.24 | $16.95 | 326700 |
| 2022-01-21 | 17.28 | $16.63 | 346400 |
| 2022-01-20 | 17.43 | $16.65 | 266600 |
| 2022-01-19 | 17.60 | $17.01 | 171600 |
| 2022-01-18 | 17.68 | $17.48 | 264400 |
| 2022-01-14 | 17.62 | $17.65 | 186700 |
| 2022-01-13 | 17.49 | $17.46 | 163443 |
| 2022-01-12 | 17.38 | $17.23 | 227009 |
| 2022-01-11 | 17.30 | $17.33 | 213125 |
| 2022-01-10 | 17.18 | $17.35 | 303834 |
| 2022-01-07 | 17.01 | $17.48 | 205600 |
| 2022-01-06 | 16.76 | $17.24 | 172300 |
| 2022-01-05 | 16.52 | $16.74 | 194600 |
| 2022-01-04 | 16.38 | $16.75 | 251800 |
| 2022-01-03 | 16.21 | $16.52 | 325643 |
| 2021-12-31 | 16.07 | $16.19 | 154900 |
| 2021-12-30 | 16.01 | $16.25 | 200200 |
| 2021-12-29 | 15.91 | $16.26 | 107345 |
| 2021-12-28 | 15.78 | $16.23 | 136548 |
| 2021-12-27 | 15.63 | $16.13 | 150000 |
| 2021-12-23 | 15.49 | $15.89 | 152839 |
| 2021-12-22 | 15.39 | $15.85 | 182853 |
| 2021-12-21 | 15.28 | $15.60 | 257536 |
| 2021-12-20 | 15.24 | $15.26 | 384015 |
| 2021-12-17 | 15.29 | $15.72 | 2.3M |
| 2021-12-16 | 15.22 | $15.61 | 434900 |
| 2021-12-15 | 15.18 | $15.07 | 889500 |
| 2021-12-14 | 15.30 | $15.36 | 233627 |
| 2021-12-13 | 15.36 | $15.30 | 330401 |
| 2021-12-10 | 15.45 | $15.54 | 117634 |
| 2021-12-09 | 15.50 | $15.51 | 117812 |
| 2021-12-08 | 15.57 | $15.69 | 131400 |
| 2021-12-07 | 15.60 | $15.71 | 176037 |
| 2021-12-06 | 15.64 | $15.83 | 204800 |
| 2021-12-03 | 15.65 | $15.53 | 207829 |
| 2021-12-02 | 15.77 | $15.80 | 220748 |
| 2021-12-01 | 15.83 | $15.41 | 291310 |
| 2021-11-30 | 16.03 | $15.43 | 285309 |
| 2021-11-29 | 16.26 | $15.61 | 296900 |
| 2021-11-26 | 16.49 | $15.90 | 543100 |
| 2021-11-24 | 16.68 | $16.56 | 141427 |
| 2021-11-23 | 16.70 | $16.77 | 633100 |
| 2021-11-22 | 16.66 | $16.60 | 824233 |
| 2021-11-19 | 16.65 | $16.39 | 338016 |
| 2021-11-18 | 16.71 | $16.48 | 453600 |
| 2021-11-17 | 16.75 | $16.49 | 310500 |
| 2021-11-16 | 16.79 | $16.61 | 426647 |
| 2021-11-15 | 16.80 | $16.47 | 207300 |
| 2021-11-12 | 16.84 | $16.55 | 173900 |
| 2021-11-11 | 16.87 | $16.76 | 129321 |
| 2021-11-10 | 16.82 | $16.75 | 173642 |
| 2021-11-09 | 16.77 | $16.73 | 241100 |
| 2021-11-08 | 16.70 | $16.76 | 130700 |
| 2021-11-05 | 16.60 | $16.74 | 257700 |
| 2021-11-04 | 16.48 | $16.37 | 286513 |
| 2021-11-03 | 16.45 | $16.65 | 257600 |
| 2021-11-02 | 16.31 | $16.32 | 160207 |
| 2021-11-01 | 16.24 | $16.51 | 305300 |
| 2021-10-29 | 16.10 | $16.05 | 226600 |
| 2021-10-28 | 16.06 | $16.10 | 305900 |
| 2021-10-27 | 15.99 | $15.72 | 216222 |
| 2021-10-26 | 16.03 | $16.01 | 176538 |
| 2021-10-25 | 15.97 | $16.14 | 200500 |
| 2021-10-22 | 15.86 | $16.02 | 143848 |
| 2021-10-21 | 15.76 | $15.77 | 165339 |
| 2021-10-20 | 15.71 | $15.78 | 164000 |
| 2021-10-19 | 15.64 | $15.44 | 189803 |
| 2021-10-18 | 15.66 | $15.44 | 162400 |
| 2021-10-15 | 15.68 | $15.45 | 316431 |
| 2021-10-14 | 15.70 | $15.51 | 206042 |
| 2021-10-13 | 15.70 | $15.41 | 108900 |
| 2021-10-12 | 15.73 | $15.58 | 193300 |
| 2021-10-11 | 15.70 | $15.60 | 122235 |
| 2021-10-08 | 15.66 | $15.70 | 135325 |
| 2021-10-07 | 15.57 | $15.76 | 191029 |
| 2021-10-06 | 15.43 | $15.45 | 164800 |
| 2021-10-05 | 15.36 | $15.36 | 324213 |
| 2021-10-04 | 15.30 | $15.30 | 250500 |
| 2021-10-01 | 15.24 | $15.41 | 426508 |
| 2021-09-30 | 15.12 | $15.26 | 240200 |
| 2021-09-29 | 15.03 | $15.46 | 175500 |
| 2021-09-28 | 14.85 | $15.27 | 226915 |
| 2021-09-27 | 14.69 | $15.42 | 257300 |
| 2021-09-24 | 14.44 | $14.79 | 284700 |
| 2021-09-23 | 14.34 | $14.64 | 269400 |
| 2021-09-22 | 14.27 | $14.26 | 229900 |
| 2021-09-21 | 14.30 | $14.05 | 261436 |
| 2021-09-20 | 14.42 | $14.13 | 558700 |
| 2021-09-17 | 14.53 | $14.85 | 1.6M |
| 2021-09-16 | 14.44 | $14.33 | 215200 |
| 2021-09-15 | 14.49 | $14.40 | 302539 |
| 2021-09-14 | 14.54 | $14.28 | 221400 |
| 2021-09-13 | 14.63 | $14.56 | 295900 |
| 2021-09-10 | 14.66 | $14.31 | 188600 |
| 2021-09-09 | 14.77 | $14.50 | 233318 |
| 2021-09-08 | 14.85 | $14.57 | 172700 |
| 2021-09-07 | 14.92 | $14.85 | 304605 |
| 2021-09-03 | 14.92 | $14.87 | 254612 |
| 2021-09-02 | 14.90 | $14.85 | 155409 |
| 2021-09-01 | 14.89 | $14.85 | 298100 |
| 2021-08-31 | 14.87 | $14.97 | 398500 |
| 2021-08-30 | 14.81 | $14.75 | 256245 |
| 2021-08-27 | 14.81 | $14.90 | 199511 |
| 2021-08-26 | 14.75 | $14.51 | 146800 |
| 2021-08-25 | 14.80 | $14.66 | 199600 |
| 2021-08-24 | 14.82 | $14.60 | 184400 |
| 2021-08-23 | 14.85 | $14.70 | 132305 |
| 2021-08-20 | 14.86 | $14.68 | 191500 |
| 2021-08-19 | 14.88 | $14.48 | 301700 |
| 2021-08-18 | 14.96 | $14.48 | 142300 |
| 2021-08-17 | 15.05 | $14.66 | 160900 |
| 2021-08-16 | 15.10 | $14.83 | 145308 |
| 2021-08-13 | 15.11 | $14.86 | 96034 |
| 2021-08-12 | 15.10 | $15.06 | 138900 |
| 2021-08-11 | 15.02 | $15.29 | 193435 |
| 2021-08-10 | 14.85 | $15.01 | 226200 |
| 2021-08-09 | 14.72 | $14.94 | 167100 |
| 2021-08-06 | 14.59 | $15.07 | 267430 |
| 2021-08-05 | 14.39 | $14.73 | 207122 |
| 2021-08-04 | 14.24 | $14.62 | 373819 |
| 2021-08-03 | 14.10 | $14.66 | 537241 |
| 2021-08-02 | 13.92 | $14.46 | 372044 |
| 2021-07-30 | 13.77 | $14.37 | 379619 |
| 2021-07-29 | 13.62 | $14.29 | 472504 |
| 2021-07-28 | 13.46 | $13.89 | 200921 |
| 2021-07-27 | 13.40 | $13.72 | 162013 |
| 2021-07-26 | 13.39 | $13.69 | 299105 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
68.23
2025-09-29
Close Price
$23.68
Vol: 644021
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.23
Average
49.40
Maximum
93.43
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 68.23 | $23.68 | 644021 |
| 2025-09-26 | 71.71 | $24.19 | 628284 |
| 2025-09-25 | 71.78 | $24.20 | 489164 |
| 2025-09-24 | 73.17 | $24.41 | 695122 |
| 2025-09-23 | 76.03 | $24.84 | 851057 |
| 2025-09-22 | 77.23 | $25.02 | 719575 |
| 2025-09-19 | 78.81 | $25.26 | 2.2M |
| 2025-09-18 | 82.82 | $25.86 | 968136 |
| 2025-09-17 | 81.59 | $25.03 | 945536 |
| 2025-09-16 | 81.55 | $25.00 | 1.1M |
| 2025-09-15 | 83.84 | $25.35 | 724231 |
| 2025-09-12 | 86.83 | $25.80 | 513327 |
| 2025-09-11 | 88.70 | $26.08 | 953228 |
| 2025-09-10 | 89.09 | $26.14 | 1.0M |
| 2025-09-09 | 90.28 | $26.33 | 1.2M |
| 2025-09-08 | 93.41 | $26.83 | 1.0M |
| 2025-09-05 | 93.41 | $26.83 | 1.9M |
| 2025-09-04 | 93.21 | $26.35 | — |
| 2025-09-03 | 93.21 | $26.35 | 1.4M |
| 2025-09-02 | 93.43 | $26.39 | 997700 |
| 2025-08-29 | 54.21 | $10.95 | 5.6M |
| 2025-08-28 | 55.64 | $11.02 | 1.5M |
| 2025-08-27 | 57.70 | $11.12 | 929620 |
| 2025-08-26 | 58.95 | $11.18 | 579800 |
| 2025-08-25 | 56.73 | $11.03 | 376100 |
| 2025-08-22 | 59.37 | $11.16 | 1.8M |
| 2025-08-21 | 50.21 | $10.62 | 320833 |
| 2025-08-20 | 50.41 | $10.63 | 366535 |
| 2025-08-19 | 49.46 | $10.58 | 616222 |
| 2025-08-18 | 48.52 | $10.53 | 216922 |
| 2025-08-15 | 49.04 | $10.56 | 766814 |
| 2025-08-14 | 52.43 | $10.75 | 336046 |
| 2025-08-13 | 55.50 | $10.91 | 476515 |
| 2025-08-12 | 50.89 | $10.64 | 581001 |
| 2025-08-11 | 41.25 | $10.19 | 695035 |
| 2025-08-08 | 40.26 | $10.15 | 695500 |
| 2025-08-07 | 38.54 | $10.08 | 476864 |
| 2025-08-06 | 39.94 | $10.17 | 435320 |
| 2025-08-05 | 43.10 | $10.36 | 539400 |
| 2025-08-04 | 42.18 | $10.32 | 333600 |
| 2025-08-01 | 39.17 | $10.19 | 599000 |
| 2025-07-31 | 41.21 | $10.32 | 451100 |
| 2025-07-30 | 44.42 | $10.51 | 361402 |
| 2025-07-29 | 46.80 | $10.64 | 319400 |
| 2025-07-28 | 50.12 | $10.81 | 377750 |
| 2025-07-25 | 50.32 | $10.82 | 479902 |
| 2025-07-24 | 49.56 | $10.78 | 1.0M |
| 2025-07-23 | 53.89 | $11.00 | 652786 |
| 2025-07-22 | 55.35 | $11.07 | 474907 |
| 2025-07-21 | 53.82 | $10.98 | 732533 |
| 2025-07-18 | 56.05 | $11.09 | 548408 |
| 2025-07-17 | 56.25 | $11.10 | 913800 |
| 2025-07-16 | 53.89 | $10.95 | 956500 |
| 2025-07-15 | 52.76 | $10.88 | 666104 |
| 2025-07-14 | 59.04 | $11.20 | 507000 |
| 2025-07-11 | 55.92 | $11.00 | 469307 |
| 2025-07-10 | 59.81 | $11.18 | 467800 |
| 2025-07-09 | 59.81 | $11.18 | 436145 |
| 2025-07-08 | 59.81 | $11.18 | 516702 |
| 2025-07-07 | 58.58 | $11.09 | 455400 |
| 2025-07-03 | 62.86 | $11.30 | 614100 |
| 2025-07-02 | 60.92 | $11.15 | 647700 |
| 2025-07-01 | 57.86 | $10.93 | 761800 |
| 2025-06-30 | 51.63 | $10.55 | 544448 |
| 2025-06-27 | 53.00 | $10.62 | 1.0M |
| 2025-06-26 | 52.66 | $10.60 | 337508 |
| 2025-06-25 | 48.00 | $10.34 | 364216 |
| 2025-06-24 | 50.74 | $10.49 | 610487 |
| 2025-06-23 | 47.32 | $10.31 | 401823 |
| 2025-06-20 | 41.52 | $10.04 | 1.1M |
| 2025-06-18 | 41.07 | $10.02 | 933800 |
| 2025-06-17 | 41.07 | $10.02 | 585000 |
| 2025-06-16 | 43.68 | $10.19 | 641200 |
| 2025-06-13 | 44.31 | $10.23 | 364913 |
| 2025-06-12 | 50.54 | $10.59 | 493200 |
| 2025-06-11 | 50.73 | $10.60 | 575732 |
| 2025-06-10 | 51.65 | $10.65 | 559344 |
| 2025-06-09 | 49.39 | $10.52 | 614900 |
| 2025-06-06 | 47.80 | $10.43 | 537400 |
| 2025-06-05 | 44.26 | $10.24 | 495012 |
| 2025-06-04 | 44.56 | $10.26 | 333100 |
| 2025-06-03 | 47.48 | $10.45 | 654100 |
| 2025-06-02 | 43.60 | $10.24 | 400400 |
| 2025-05-30 | 44.96 | $10.33 | 526410 |
| 2025-05-29 | 47.12 | $10.47 | 263900 |
| 2025-05-28 | 46.24 | $10.42 | 301827 |
| 2025-05-27 | 48.85 | $10.59 | 306230 |
| 2025-05-23 | 44.66 | $10.35 | 555800 |
| 2025-05-22 | 46.31 | $10.46 | 404100 |
| 2025-05-21 | 47.84 | $10.56 | 577733 |
| 2025-05-20 | 54.32 | $10.94 | 411318 |
| 2025-05-19 | 54.88 | $10.97 | 427349 |
| 2025-05-16 | 56.16 | $11.04 | 404801 |
| 2025-05-15 | 57.43 | $11.11 | 386243 |
| 2025-05-14 | 55.23 | $10.95 | 538423 |
| 2025-05-13 | 57.71 | $11.09 | 426001 |
| 2025-05-12 | 56.24 | $10.98 | 876800 |
| 2025-05-09 | 49.78 | $10.55 | 468800 |
| 2025-05-08 | 53.44 | $10.76 | 895932 |
| 2025-05-07 | 50.83 | $10.60 | 561359 |
| 2025-05-06 | 51.17 | $10.62 | 472200 |
| 2025-05-05 | 53.56 | $10.76 | 376743 |
| 2025-05-02 | 53.27 | $10.74 | 522517 |
| 2025-05-01 | 49.26 | $10.48 | 336400 |
| 2025-04-30 | 48.62 | $10.44 | 426218 |
| 2025-04-29 | 49.97 | $10.53 | 422348 |
| 2025-04-28 | 47.82 | $10.39 | 404841 |
| 2025-04-25 | 45.77 | $10.26 | 303900 |
| 2025-04-24 | 48.27 | $10.44 | 501934 |
| 2025-04-23 | 44.42 | $10.20 | 539730 |
| 2025-04-22 | 42.21 | $10.07 | 550740 |
| 2025-04-21 | 36.28 | $9.75 | 411539 |
| 2025-04-17 | 37.90 | $9.89 | 436451 |
| 2025-04-16 | 36.16 | $9.80 | 503241 |
| 2025-04-15 | 36.27 | $9.81 | 353422 |
| 2025-04-14 | 33.65 | $9.67 | 772930 |
| 2025-04-11 | 31.76 | $9.57 | 690625 |
| 2025-04-10 | 31.01 | $9.53 | 760900 |
| 2025-04-09 | 36.99 | $10.15 | 988406 |
| 2025-04-08 | 25.54 | $9.63 | 797028 |
| 2025-04-07 | 27.07 | $9.80 | 1.1M |
| 2025-04-04 | 27.43 | $9.84 | 848200 |
| 2025-04-03 | 30.15 | $10.12 | 773682 |
| 2025-04-02 | 42.02 | $10.96 | 322500 |
| 2025-04-01 | 39.88 | $10.88 | 660505 |
| 2025-03-31 | 40.23 | $10.90 | 700240 |
| 2025-03-28 | 40.40 | $10.91 | 324410 |
| 2025-03-27 | 44.11 | $11.12 | 308729 |
| 2025-03-26 | 44.48 | $11.14 | 383000 |
| 2025-03-25 | 44.04 | $11.12 | 493645 |
| 2025-03-24 | 45.25 | $11.19 | 359100 |
| 2025-03-21 | 37.57 | $10.86 | 1.4M |
| 2025-03-20 | 38.35 | $10.91 | 359224 |
| 2025-03-19 | 39.75 | $11.00 | 467500 |
| 2025-03-18 | 38.56 | $10.95 | 414720 |
| 2025-03-17 | 36.67 | $10.87 | 317700 |
| 2025-03-14 | 37.50 | $10.93 | 305740 |
| 2025-03-13 | 32.46 | $10.72 | 282510 |
| 2025-03-12 | 34.08 | $10.85 | 475535 |
| 2025-03-11 | 32.11 | $10.77 | 607701 |
| 2025-03-10 | 31.62 | $10.75 | 569200 |
| 2025-03-07 | 34.81 | $11.02 | 448904 |
| 2025-03-06 | 35.57 | $11.08 | 594900 |
| 2025-03-05 | 37.52 | $11.23 | 814037 |
| 2025-03-04 | 36.42 | $11.18 | 779400 |
| 2025-03-03 | 43.73 | $11.68 | 598403 |
| 2025-02-28 | 45.82 | $11.80 | 906548 |
| 2025-02-27 | 43.69 | $11.70 | 429000 |
| 2025-02-26 | 44.52 | $11.75 | 501102 |
| 2025-02-25 | 44.32 | $11.74 | 517500 |
| 2025-02-24 | 41.05 | $11.58 | 574149 |
| 2025-02-21 | 42.23 | $11.66 | 366230 |
| 2025-02-20 | 45.81 | $11.89 | 524500 |
| 2025-02-19 | 49.27 | $12.09 | 377949 |
| 2025-02-18 | 51.29 | $12.20 | 563000 |
| 2025-02-14 | 50.94 | $12.18 | 247300 |
| 2025-02-13 | 53.48 | $12.32 | 257654 |
| 2025-02-12 | 53.00 | $12.29 | 417401 |
| 2025-02-11 | 58.30 | $12.57 | 761000 |
| 2025-02-10 | 55.26 | $12.37 | 423627 |
| 2025-02-07 | 58.28 | $12.52 | 494313 |
| 2025-02-06 | 61.93 | $12.69 | 639117 |
| 2025-02-05 | 60.40 | $12.58 | 444100 |
| 2025-02-04 | 59.57 | $12.52 | 378200 |
| 2025-02-03 | 52.21 | $12.06 | 468431 |
| 2025-01-31 | 55.77 | $12.23 | 636300 |
| 2025-01-30 | 57.08 | $12.29 | 844311 |
| 2025-01-29 | 52.88 | $12.05 | 491339 |
| 2025-01-28 | 53.51 | $12.08 | 553800 |
| 2025-01-27 | 53.51 | $12.08 | 562917 |
| 2025-01-24 | 51.45 | $11.96 | 403342 |
| 2025-01-23 | 50.76 | $11.92 | 535322 |
| 2025-01-22 | 50.25 | $11.89 | 373324 |
| 2025-01-21 | 54.68 | $12.14 | 827132 |
| 2025-01-17 | 52.45 | $12.00 | 420101 |
| 2025-01-16 | 51.15 | $11.92 | 622913 |
| 2025-01-15 | 52.17 | $11.98 | 530600 |
| 2025-01-14 | 48.07 | $11.73 | 495026 |
| 2025-01-13 | 42.24 | $11.42 | 568735 |
| 2025-01-10 | 40.18 | $11.32 | 826700 |
| 2025-01-08 | 44.39 | $11.60 | 571202 |
| 2025-01-07 | 43.38 | $11.55 | 750300 |
| 2025-01-06 | 46.41 | $11.74 | 762900 |
| 2025-01-03 | 46.23 | $11.73 | 427607 |
| 2025-01-02 | 43.79 | $11.60 | 556021 |
| 2024-12-31 | 46.89 | $11.80 | 510525 |
| 2024-12-30 | 45.24 | $11.71 | 655100 |
| 2024-12-27 | 46.15 | $11.77 | 797947 |
| 2024-12-26 | 48.80 | $11.94 | 442126 |
| 2024-12-24 | 49.11 | $11.96 | 475700 |
| 2024-12-23 | 48.96 | $11.95 | 694100 |
| 2024-12-20 | 48.81 | $11.94 | 2.6M |
| 2024-12-19 | 42.21 | $11.53 | 1.9M |
| 2024-12-18 | 43.64 | $11.64 | 2.0M |
| 2024-12-17 | 50.79 | $12.12 | 2.5M |
| 2024-12-16 | 57.72 | $12.49 | 1.6M |
| 2024-12-13 | 59.17 | $12.56 | 387803 |
| 2024-12-12 | 59.98 | $12.60 | 378215 |
| 2024-12-11 | 62.87 | $12.74 | 676900 |
| 2024-12-10 | 61.62 | $12.64 | 720900 |
| 2024-12-09 | 60.87 | $12.58 | 515600 |
| 2024-12-06 | 61.63 | $12.62 | 479423 |
| 2024-12-05 | 61.52 | $12.61 | 355118 |
| 2024-12-04 | 65.24 | $12.81 | 612200 |
| 2024-12-03 | 61.96 | $12.51 | 324700 |
| 2024-12-02 | 64.46 | $12.64 | 611400 |
| 2024-11-29 | 63.93 | $12.59 | 349900 |
| 2024-11-27 | 66.78 | $12.74 | 516410 |
| 2024-11-26 | 67.16 | $12.76 | 741239 |
| 2024-11-25 | 66.89 | $12.73 | 686079 |
| 2024-11-22 | 65.74 | $12.60 | 471816 |
| 2024-11-21 | 62.50 | $12.26 | 335237 |
| 2024-11-20 | 60.08 | $12.03 | 370831 |
| 2024-11-19 | 61.05 | $12.09 | 397700 |
| 2024-11-18 | 62.18 | $12.16 | 376507 |
| 2024-11-15 | 66.31 | $12.41 | 537929 |
| 2024-11-14 | 70.60 | $12.65 | 518600 |
| 2024-11-13 | 71.69 | $12.71 | 718200 |
| 2024-11-12 | 72.77 | $12.77 | 685700 |
| 2024-11-11 | 72.71 | $12.76 | 806300 |
| 2024-11-08 | 68.41 | $12.16 | 820021 |
| 2024-11-07 | 67.85 | $12.09 | 1.5M |
| 2024-11-06 | 74.49 | $12.46 | 2.0M |
| 2024-11-05 | 62.82 | $11.21 | 532300 |
| 2024-11-04 | 61.48 | $11.11 | 455206 |
| 2024-11-01 | 65.04 | $11.27 | 475600 |
| 2024-10-31 | 64.80 | $11.25 | 440300 |
| 2024-10-30 | 70.35 | $11.49 | 600831 |
| 2024-10-29 | 68.20 | $11.29 | 516944 |
| 2024-10-28 | 67.86 | $11.26 | 525149 |
| 2024-10-25 | 62.95 | $10.86 | 469100 |
| 2024-10-24 | 58.07 | $10.54 | 496800 |
| 2024-10-23 | 57.23 | $10.49 | 319907 |
| 2024-10-22 | 56.57 | $10.45 | 298200 |
| 2024-10-21 | 55.43 | $10.38 | 516800 |
| 2024-10-18 | 64.11 | $10.76 | 545200 |
| 2024-10-17 | 66.45 | $10.85 | 492300 |
| 2024-10-16 | 64.68 | $10.72 | 826100 |
| 2024-10-15 | 62.36 | $10.56 | 647812 |
| 2024-10-14 | 58.83 | $10.34 | 311900 |
| 2024-10-11 | 56.54 | $10.21 | 498800 |
| 2024-10-10 | 47.84 | $9.80 | 431700 |
| 2024-10-09 | 48.29 | $9.82 | 390700 |
| 2024-10-08 | 45.89 | $9.72 | 661300 |
| 2024-10-07 | 46.30 | $9.74 | 292100 |
| 2024-10-04 | 48.99 | $9.87 | 424300 |
| 2024-10-03 | 45.76 | $9.73 | 457800 |
| 2024-10-02 | 45.05 | $9.70 | 322645 |
| 2024-10-01 | 46.60 | $9.78 | 423900 |
| 2024-09-30 | 53.32 | $10.09 | 463329 |
| 2024-09-27 | 50.47 | $9.96 | 522910 |
| 2024-09-26 | 53.07 | $10.07 | 576443 |
| 2024-09-25 | 52.00 | $10.02 | 633700 |
| 2024-09-24 | 55.10 | $10.15 | 991600 |
| 2024-09-23 | 57.09 | $10.23 | 512700 |
| 2024-09-20 | 59.11 | $10.31 | 2.2M |
| 2024-09-19 | 63.39 | $10.47 | 1.2M |
| 2024-09-18 | 60.32 | $10.29 | 786217 |
| 2024-09-17 | 57.30 | $10.13 | 495139 |
| 2024-09-16 | 55.91 | $10.06 | 406239 |
| 2024-09-13 | 55.31 | $10.03 | 374418 |
| 2024-09-12 | 50.68 | $9.81 | 470600 |
| 2024-09-11 | 49.32 | $9.75 | 529600 |
| 2024-09-10 | 51.58 | $9.85 | 608900 |
| 2024-09-09 | 50.50 | $9.80 | 662234 |
| 2024-09-06 | 51.59 | $9.85 | 721445 |
| 2024-09-05 | 54.25 | $9.97 | 400851 |
| 2024-09-04 | 55.61 | $10.03 | 338634 |
| 2024-09-03 | 57.21 | $10.10 | 609830 |
| 2024-08-30 | 60.25 | $10.23 | 429000 |
| 2024-08-29 | 59.30 | $10.17 | 449306 |
| 2024-08-28 | 58.52 | $10.12 | 512345 |
| 2024-08-27 | 57.59 | $10.06 | 413800 |
| 2024-08-26 | 59.93 | $10.17 | 673525 |
| 2024-08-23 | 61.22 | $10.23 | 1.2M |
| 2024-08-22 | 54.37 | $9.79 | 490342 |
| 2024-08-21 | 54.02 | $9.77 | 632600 |
| 2024-08-20 | 53.16 | $9.72 | 254132 |
| 2024-08-19 | 55.52 | $9.84 | 309100 |
| 2024-08-16 | 54.72 | $9.79 | 400300 |
| 2024-08-15 | 54.26 | $9.76 | 502300 |
| 2024-08-14 | 50.20 | $9.51 | 299233 |
| 2024-08-13 | 51.24 | $9.57 | 500000 |
| 2024-08-12 | 48.01 | $9.38 | 850146 |
| 2024-08-09 | 50.52 | $9.53 | 568500 |
| 2024-08-08 | 51.89 | $9.61 | 405100 |
| 2024-08-07 | 50.78 | $9.54 | 516900 |
| 2024-08-06 | 50.15 | $9.50 | 445900 |
| 2024-08-05 | 50.46 | $9.52 | 573000 |
| 2024-08-02 | 55.59 | $9.84 | 615400 |
| 2024-08-01 | 59.54 | $10.06 | 605507 |
| 2024-07-31 | 68.60 | $10.49 | 856138 |
| 2024-07-30 | 69.77 | $10.54 | 956001 |
| 2024-07-29 | 68.44 | $10.41 | 403810 |
| 2024-07-26 | 70.48 | $10.50 | 448600 |
| 2024-07-25 | 69.72 | $10.42 | 539105 |
| 2024-07-24 | 68.36 | $10.28 | 514303 |
| 2024-07-23 | 72.33 | $10.46 | 526500 |
| 2024-07-22 | 70.42 | $10.25 | 504400 |
| 2024-07-19 | 68.46 | $10.05 | 407419 |
| 2024-07-18 | 68.89 | $10.07 | 666414 |
| 2024-07-17 | 74.75 | $10.33 | 744800 |
| 2024-07-16 | 71.27 | $9.94 | 653035 |
| 2024-07-15 | 67.19 | $9.57 | 961700 |
| 2024-07-12 | 63.47 | $9.29 | 742900 |
| 2024-07-11 | 63.71 | $9.30 | 1.1M |
| 2024-07-10 | 53.01 | $8.68 | 447200 |
| 2024-07-09 | 50.07 | $8.55 | 346100 |
| 2024-07-08 | 47.18 | $8.43 | 305019 |
| 2024-07-05 | 47.18 | $8.43 | 406500 |
| 2024-07-03 | 49.11 | $8.52 | 212300 |
| 2024-07-02 | 52.26 | $8.66 | 557258 |
| 2024-07-01 | 50.54 | $8.58 | 935400 |
| 2024-06-28 | 45.13 | $8.35 | 2.6M |
| 2024-06-27 | 47.26 | $8.45 | 373200 |
| 2024-06-26 | 46.05 | $8.40 | 529500 |
| 2024-06-25 | 41.72 | $8.23 | 380477 |
| 2024-06-24 | 44.30 | $8.36 | 407842 |
| 2024-06-21 | 39.66 | $8.19 | 1.5M |
| 2024-06-20 | 41.00 | $8.26 | 299500 |
| 2024-06-18 | 39.90 | $8.22 | 334024 |
| 2024-06-17 | 41.75 | $8.32 | 323819 |
| 2024-06-14 | 37.04 | $8.15 | 525409 |
| 2024-06-13 | 39.16 | $8.27 | 532800 |
| 2024-06-12 | 41.61 | $8.40 | 558205 |
| 2024-06-11 | 36.69 | $8.23 | 427032 |
| 2024-06-10 | 37.58 | $8.28 | 454000 |
| 2024-06-07 | 39.76 | $8.40 | 394328 |
| 2024-06-06 | 39.48 | $8.39 | 278300 |
| 2024-06-05 | 39.22 | $8.38 | 393211 |
| 2024-06-04 | 37.10 | $8.30 | 457306 |
| 2024-06-03 | 40.08 | $8.48 | 382300 |
| 2024-05-31 | 43.19 | $8.65 | 432600 |
| 2024-05-30 | 40.89 | $8.56 | 270331 |
| 2024-05-29 | 37.96 | $8.45 | 305700 |
| 2024-05-28 | 40.93 | $8.62 | 300100 |
| 2024-05-24 | 42.81 | $8.72 | 311400 |
| 2024-05-23 | 42.31 | $8.70 | 421200 |
| 2024-05-22 | 46.37 | $8.91 | 274600 |
| 2024-05-21 | 47.82 | $8.98 | 271200 |
| 2024-05-20 | 46.92 | $8.94 | 305937 |
| 2024-05-17 | 50.22 | $9.10 | 265104 |
| 2024-05-16 | 49.37 | $9.06 | 246123 |
| 2024-05-15 | 47.90 | $8.99 | 532319 |
| 2024-05-14 | 47.28 | $8.96 | 357012 |
| 2024-05-13 | 43.64 | $8.79 | 279849 |
| 2024-05-10 | 43.98 | $8.81 | 283890 |
| 2024-05-09 | 44.14 | $8.82 | 356300 |
| 2024-05-08 | 43.55 | $8.79 | 591732 |
| 2024-05-07 | 42.97 | $8.76 | 264000 |
| 2024-05-06 | 44.26 | $8.85 | 317123 |
| 2024-05-03 | 44.26 | $8.85 | 313400 |
| 2024-05-02 | 42.35 | $8.74 | 771500 |
| 2024-05-01 | 37.74 | $8.49 | 627320 |
| 2024-04-30 | 33.92 | $8.30 | 502149 |
| 2024-04-29 | 34.45 | $8.35 | 503400 |
| 2024-04-26 | 34.26 | $8.34 | 637400 |
| 2024-04-25 | 35.04 | $8.42 | 960400 |
| 2024-04-24 | 50.54 | $9.54 | 288300 |
| 2024-04-23 | 50.92 | $9.56 | 299600 |
| 2024-04-22 | 47.33 | $9.37 | 328928 |
| 2024-04-19 | 47.50 | $9.38 | 413500 |
| 2024-04-18 | 40.90 | $9.06 | 340431 |
| 2024-04-17 | 38.85 | $8.97 | 256500 |
| 2024-04-16 | 39.43 | $9.01 | 337100 |
| 2024-04-15 | 41.33 | $9.14 | 395500 |
| 2024-04-12 | 39.63 | $9.06 | 301973 |
| 2024-04-11 | 39.63 | $9.06 | 412300 |
| 2024-04-10 | 38.42 | $9.00 | 525440 |
| 2024-04-09 | 46.71 | $9.56 | 219800 |
| 2024-04-08 | 45.71 | $9.51 | 193000 |
| 2024-04-05 | 44.54 | $9.45 | 221200 |
| 2024-04-04 | 45.80 | $9.53 | 431435 |
| 2024-04-03 | 45.43 | $9.51 | 304535 |
| 2024-04-02 | 47.57 | $9.65 | 545300 |
| 2024-04-01 | 48.34 | $9.70 | 343717 |
| 2024-03-28 | 52.56 | $9.96 | 647534 |
| 2024-03-27 | 49.15 | $9.75 | 357600 |
| 2024-03-26 | 43.47 | $9.44 | 312114 |
| 2024-03-25 | 45.50 | $9.57 | 274915 |
| 2024-03-22 | 44.36 | $9.51 | 309924 |
| 2024-03-21 | 48.01 | $9.74 | 410325 |
| 2024-03-20 | 46.55 | $9.66 | 470941 |
| 2024-03-19 | 37.66 | $9.23 | 329506 |
| 2024-03-18 | 37.94 | $9.25 | 312028 |
| 2024-03-15 | 39.04 | $9.33 | 1.2M |
| 2024-03-14 | 37.97 | $9.28 | 446400 |
| 2024-03-13 | 41.87 | $9.56 | 326828 |
| 2024-03-12 | 43.54 | $9.67 | 343443 |
| 2024-03-11 | 47.10 | $9.89 | 308527 |
| 2024-03-08 | 47.27 | $9.90 | 349400 |
| 2024-03-07 | 48.41 | $9.97 | 302428 |
| 2024-03-06 | 47.55 | $9.92 | 423400 |
| 2024-03-05 | 46.71 | $9.87 | 558500 |
| 2024-03-04 | 40.93 | $9.55 | 360500 |
| 2024-03-01 | 42.29 | $9.65 | 353400 |
| 2024-02-29 | 43.96 | $9.77 | 373900 |
| 2024-02-28 | 41.59 | $9.64 | 500800 |
| 2024-02-27 | 43.05 | $9.75 | 288000 |
| 2024-02-26 | 42.70 | $9.73 | 678592 |
| 2024-02-23 | 43.59 | $9.80 | 457100 |
| 2024-02-22 | 42.78 | $9.75 | 441993 |
| 2024-02-21 | 43.49 | $9.81 | 521600 |
| 2024-02-20 | 44.66 | $9.91 | 390100 |
| 2024-02-16 | 46.56 | $10.07 | 499426 |
| 2024-02-15 | 48.15 | $10.20 | 468700 |
| 2024-02-14 | 42.74 | $9.82 | 599631 |
| 2024-02-13 | 40.73 | $9.69 | 1.1M |
| 2024-02-12 | 46.72 | $10.19 | 625202 |
| 2024-02-09 | 44.87 | $10.07 | 484200 |
| 2024-02-08 | 39.74 | $9.76 | 477200 |
| 2024-02-07 | 40.67 | $9.84 | 869632 |
| 2024-02-06 | 41.83 | $9.94 | 439971 |
| 2024-02-05 | 44.35 | $10.15 | 476535 |
| 2024-02-02 | 48.45 | $10.46 | 527800 |
| 2024-02-01 | 49.58 | $10.54 | 766400 |
| 2024-01-31 | 53.72 | $10.82 | 1.0M |
| 2024-01-30 | 64.08 | $11.39 | 374003 |
| 2024-01-29 | 65.98 | $11.48 | 381939 |
| 2024-01-26 | 63.21 | $11.24 | 459000 |
| 2024-01-25 | 62.73 | $11.20 | 637800 |
| 2024-01-24 | 56.51 | $10.74 | 424100 |
| 2024-01-23 | 56.70 | $10.75 | 459900 |
| 2024-01-22 | 61.34 | $10.98 | 654438 |
| 2024-01-19 | 54.23 | $10.52 | 287800 |
| 2024-01-18 | 49.85 | $10.29 | 560833 |
| 2024-01-17 | 49.25 | $10.26 | 616346 |
| 2024-01-16 | 48.66 | $10.23 | 562234 |
| 2024-01-12 | 50.89 | $10.35 | 377300 |
| 2024-01-11 | 52.61 | $10.44 | 296622 |
| 2024-01-10 | 53.76 | $10.50 | 242221 |
| 2024-01-09 | 52.95 | $10.45 | 303300 |
| 2024-01-08 | 56.54 | $10.64 | 274100 |
| 2024-01-05 | 56.54 | $10.64 | 362300 |
| 2024-01-04 | 55.97 | $10.60 | 294301 |
| 2024-01-03 | 55.28 | $10.55 | 481209 |
| 2024-01-02 | 62.16 | $10.92 | 340800 |
| 2023-12-29 | 62.04 | $10.91 | 399600 |
| 2023-12-28 | 65.85 | $11.10 | 245510 |
| 2023-12-27 | 65.21 | $11.04 | 305000 |
| 2023-12-26 | 67.00 | $11.13 | 360245 |
| 2023-12-22 | 65.29 | $10.96 | 346843 |
| 2023-12-21 | 64.25 | $10.86 | 468500 |
| 2023-12-20 | 62.33 | $10.68 | 688908 |
| 2023-12-19 | 67.71 | $10.96 | 555600 |
| 2023-12-18 | 67.13 | $10.90 | 574600 |
| 2023-12-15 | 67.90 | $10.94 | 1.5M |
| 2023-12-14 | 69.42 | $11.02 | 1.3M |
| 2023-12-13 | 68.07 | $10.86 | 754600 |
| 2023-12-12 | 61.38 | $10.20 | 463643 |
| 2023-12-11 | 63.28 | $10.30 | 353332 |
| 2023-12-08 | 63.47 | $10.31 | 346100 |
| 2023-12-07 | 62.74 | $10.24 | 409700 |
| 2023-12-06 | 60.81 | $10.06 | 324509 |
| 2023-12-05 | 60.81 | $10.06 | 336800 |
| 2023-12-04 | 64.49 | $10.28 | 464500 |
| 2023-12-01 | 63.04 | $10.13 | 451537 |
| 2023-11-30 | 56.28 | $9.53 | 339400 |
| 2023-11-29 | 57.10 | $9.58 | 428701 |
| 2023-11-28 | 54.02 | $9.34 | 360000 |
| 2023-11-27 | 53.49 | $9.30 | 446810 |
| 2023-11-24 | 55.31 | $9.42 | 377900 |
| 2023-11-22 | 54.45 | $9.35 | 274721 |
| 2023-11-21 | 53.61 | $9.28 | 441500 |
| 2023-11-20 | 57.82 | $9.57 | 512432 |
| 2023-11-17 | 58.89 | $9.64 | 616300 |
| 2023-11-16 | 56.50 | $9.42 | 634400 |
| 2023-11-15 | 55.84 | $9.36 | 543640 |
| 2023-11-14 | 54.29 | $9.22 | 532500 |
| 2023-11-13 | 45.32 | $8.53 | 248933 |
| 2023-11-10 | 45.70 | $8.56 | 285500 |
| 2023-11-09 | 44.25 | $8.46 | 339800 |
| 2023-11-08 | 47.88 | $8.76 | 297835 |
| 2023-11-07 | 51.05 | $9.00 | 404904 |
| 2023-11-06 | 54.03 | $9.21 | 320700 |
| 2023-11-03 | 56.10 | $9.35 | 501701 |
| 2023-11-02 | 50.13 | $8.89 | 717741 |
| 2023-11-01 | 40.01 | $8.29 | 531136 |
| 2023-10-31 | 36.98 | $8.14 | 326700 |
| 2023-10-30 | 37.83 | $8.21 | 462548 |
| 2023-10-27 | 34.99 | $8.07 | 661174 |
| 2023-10-26 | 43.97 | $8.73 | 598809 |
| 2023-10-25 | 39.02 | $8.51 | 342800 |
| 2023-10-24 | 39.02 | $8.51 | 302422 |
| 2023-10-23 | 40.18 | $8.59 | 362900 |
| 2023-10-20 | 41.36 | $8.67 | 468900 |
| 2023-10-19 | 46.34 | $8.98 | 378821 |
| 2023-10-18 | 47.94 | $9.07 | 447413 |
| 2023-10-17 | 52.10 | $9.29 | 412323 |
| 2023-10-16 | 47.79 | $9.07 | 368504 |
| 2023-10-13 | 42.92 | $8.85 | 326400 |
| 2023-10-12 | 47.10 | $9.07 | 318200 |
| 2023-10-11 | 48.53 | $9.14 | 222515 |
| 2023-10-10 | 47.66 | $9.10 | 314107 |
| 2023-10-09 | 44.35 | $8.95 | 268600 |
| 2023-10-06 | 41.53 | $8.83 | 646600 |
| 2023-10-05 | 41.86 | $8.85 | 390500 |
| 2023-10-04 | 40.26 | $8.78 | 307400 |
| 2023-10-03 | 40.26 | $8.78 | 277918 |
| 2023-10-02 | 42.53 | $8.93 | 654000 |
| 2023-09-29 | 45.45 | $9.11 | 485408 |
| 2023-09-28 | 45.45 | $9.11 | 427400 |
| 2023-09-27 | 43.71 | $9.02 | 498100 |
| 2023-09-26 | 40.49 | $8.86 | 455500 |
| 2023-09-25 | 41.77 | $8.95 | 248432 |
| 2023-09-22 | 38.92 | $8.81 | 307700 |
| 2023-09-21 | 40.26 | $8.91 | 325808 |
| 2023-09-20 | 42.61 | $9.08 | 345800 |
| 2023-09-19 | 39.65 | $8.93 | 348642 |
| 2023-09-18 | 40.18 | $8.97 | 338300 |
| 2023-09-15 | 43.61 | $9.22 | 1.7M |
| 2023-09-14 | 45.53 | $9.35 | 436725 |
| 2023-09-13 | 40.13 | $9.07 | 412936 |
| 2023-09-12 | 41.67 | $9.18 | 357217 |
| 2023-09-11 | 38.84 | $9.04 | 339035 |
| 2023-09-08 | 40.30 | $9.15 | 256000 |
| 2023-09-07 | 39.51 | $9.11 | 516000 |
| 2023-09-06 | 40.92 | $9.22 | 256200 |
| 2023-09-05 | 43.61 | $9.42 | 336500 |
| 2023-09-01 | 50.37 | $9.85 | 336232 |
| 2023-08-31 | 45.11 | $9.57 | 321300 |
| 2023-08-30 | 45.44 | $9.59 | 297200 |
| 2023-08-29 | 46.56 | $9.66 | 275400 |
| 2023-08-28 | 45.09 | $9.58 | 301500 |
| 2023-08-25 | 42.65 | $9.45 | 318800 |
| 2023-08-24 | 43.93 | $9.54 | 328819 |
| 2023-08-23 | 42.09 | $9.44 | 390400 |
| 2023-08-22 | 42.62 | $9.48 | 312800 |
| 2023-08-21 | 46.53 | $9.76 | 410700 |
| 2023-08-18 | 48.65 | $9.90 | 819312 |
| 2023-08-17 | 46.50 | $9.77 | 376714 |
| 2023-08-16 | 45.33 | $9.70 | 296400 |
| 2023-08-15 | 48.19 | $9.90 | 420714 |
| 2023-08-14 | 54.57 | $10.29 | 328813 |
| 2023-08-11 | 57.74 | $10.46 | 439800 |
| 2023-08-10 | 57.32 | $10.43 | 337900 |
| 2023-08-09 | 60.93 | $10.62 | 446500 |
| 2023-08-08 | 62.30 | $10.69 | 297414 |
| 2023-08-07 | 65.49 | $10.85 | 420427 |
| 2023-08-04 | 64.41 | $10.75 | 228304 |
| 2023-08-03 | 64.99 | $10.78 | 298225 |
| 2023-08-02 | 62.64 | $10.56 | 612143 |
| 2023-08-01 | 63.37 | $10.60 | 908200 |
| 2023-07-31 | 64.82 | $10.68 | 646923 |
| 2023-07-28 | 64.43 | $10.64 | 1.5M |
| 2023-07-27 | 68.73 | $10.88 | 949042 |
| 2023-07-26 | 68.91 | $10.89 | 603232 |
| 2023-07-25 | 65.24 | $10.47 | 934504 |
| 2023-07-24 | 64.87 | $10.43 | 435000 |
| 2023-07-21 | 60.85 | $10.03 | 690100 |
| 2023-07-20 | 62.55 | $10.13 | 599900 |
| 2023-07-19 | 63.56 | $10.19 | 467100 |
| 2023-07-18 | 60.20 | $9.86 | 474620 |
| 2023-07-17 | 56.00 | $9.50 | 419000 |
| 2023-07-14 | 56.16 | $9.51 | 579049 |
| 2023-07-13 | 58.81 | $9.68 | 789615 |
| 2023-07-12 | 52.55 | $9.18 | 804900 |
| 2023-07-11 | 49.48 | $8.97 | 370600 |
| 2023-07-10 | 49.19 | $8.95 | 489042 |
| 2023-07-07 | 48.17 | $8.88 | 718300 |
| 2023-07-06 | 44.73 | $8.65 | 422604 |
| 2023-07-05 | 46.52 | $8.79 | 424118 |
| 2023-07-03 | 47.55 | $8.87 | 213703 |
| 2023-06-30 | 45.69 | $8.74 | 486277 |
| 2023-06-29 | 48.05 | $8.93 | 354200 |
| 2023-06-28 | 44.92 | $8.71 | 400200 |
| 2023-06-27 | 45.51 | $8.76 | 377500 |
| 2023-06-26 | 45.86 | $8.79 | 374411 |
| 2023-06-23 | 45.86 | $8.79 | 836901 |
| 2023-06-22 | 48.16 | $9.00 | 486400 |
| 2023-06-21 | 49.51 | $9.12 | 383600 |
| 2023-06-20 | 50.87 | $9.24 | 429713 |
| 2023-06-16 | 52.23 | $9.36 | 1.3M |
| 2023-06-15 | 53.94 | $9.51 | 495900 |
| 2023-06-14 | 51.63 | $9.28 | 489844 |
| 2023-06-13 | 54.68 | $9.55 | 462400 |
| 2023-06-12 | 53.02 | $9.38 | 478200 |
| 2023-06-09 | 54.02 | $9.47 | 476033 |
| 2023-06-08 | 55.56 | $9.61 | 536830 |
| 2023-06-07 | 57.34 | $9.77 | 858629 |
| 2023-06-06 | 52.36 | $9.22 | 830332 |
| 2023-06-05 | 46.30 | $8.66 | 557000 |
| 2023-06-02 | 49.16 | $8.93 | 598400 |
| 2023-06-01 | 41.52 | $8.33 | 468125 |
| 2023-05-31 | 39.95 | $8.22 | 790000 |
| 2023-05-30 | 43.04 | $8.53 | 413400 |
| 2023-05-26 | 44.31 | $8.65 | 515000 |
| 2023-05-25 | 41.88 | $8.47 | 380411 |
| 2023-05-24 | 43.17 | $8.60 | 463700 |
| 2023-05-23 | 44.68 | $8.75 | 510700 |
| 2023-05-22 | 42.38 | $8.57 | 586649 |
| 2023-05-19 | 36.68 | $8.16 | 684136 |
| 2023-05-18 | 38.07 | $8.32 | 794000 |
| 2023-05-17 | 38.07 | $8.32 | 855617 |
| 2023-05-16 | 27.84 | $7.66 | 654237 |
| 2023-05-15 | 29.45 | $7.89 | 797300 |
| 2023-05-12 | 24.20 | $7.60 | 605713 |
| 2023-05-11 | 23.07 | $7.54 | 642400 |
| 2023-05-10 | 24.27 | $7.75 | 627334 |
| 2023-05-09 | 24.44 | $7.78 | 526628 |
| 2023-05-08 | 25.06 | $7.89 | 788200 |
| 2023-05-05 | 26.51 | $8.14 | 1.2M |
| 2023-05-04 | 18.23 | $7.68 | 2.3M |
| 2023-05-03 | 19.75 | $8.01 | 1.4M |
| 2023-05-02 | 20.85 | $8.23 | 1.1M |
| 2023-05-01 | 25.21 | $8.95 | 735300 |
| 2023-04-28 | 30.11 | $9.54 | 961600 |
| 2023-04-27 | 32.45 | $9.77 | 752300 |
| 2023-04-26 | 33.63 | $9.88 | 816219 |
| 2023-04-25 | 32.13 | $9.81 | 506500 |
| 2023-04-24 | 35.15 | $10.09 | 375400 |
| 2023-04-21 | 35.61 | $10.13 | 428415 |
| 2023-04-20 | 37.09 | $10.26 | 682537 |
| 2023-04-19 | 38.73 | $10.40 | 503000 |
| 2023-04-18 | 36.63 | $10.29 | 342947 |
| 2023-04-17 | 38.57 | $10.46 | 479227 |
| 2023-04-14 | 34.91 | $10.27 | 469738 |
| 2023-04-13 | 36.77 | $10.44 | 426100 |
| 2023-04-12 | 35.62 | $10.38 | 643015 |
| 2023-04-11 | 36.46 | $10.46 | 321010 |
| 2023-04-10 | 37.30 | $10.54 | 1.0M |
| 2023-04-06 | 36.78 | $10.51 | 403034 |
| 2023-04-05 | 34.21 | $10.36 | 501900 |
| 2023-04-04 | 34.84 | $10.43 | 638132 |
| 2023-04-03 | 35.01 | $10.45 | 478600 |
| 2023-03-31 | 35.43 | $10.50 | 490219 |
| 2023-03-30 | 33.92 | $10.40 | 842223 |
| 2023-03-29 | 34.30 | $10.45 | 789400 |
| 2023-03-28 | 35.44 | $10.60 | 416416 |
| 2023-03-27 | 35.59 | $10.62 | 497643 |
| 2023-03-24 | 34.67 | $10.55 | 948000 |
| 2023-03-23 | 30.37 | $10.23 | 680640 |
| 2023-03-22 | 31.93 | $10.48 | 598000 |
| 2023-03-21 | 34.86 | $10.91 | 741000 |
| 2023-03-20 | 29.27 | $10.52 | 835902 |
| 2023-03-17 | 30.22 | $10.67 | 2.1M |
| 2023-03-16 | 34.37 | $11.26 | 723046 |
| 2023-03-15 | 29.87 | $10.97 | 956500 |
| 2023-03-14 | 29.71 | $10.96 | 1.4M |
| 2023-03-13 | 23.83 | $10.60 | 1.4M |
| 2023-03-10 | 28.18 | $11.30 | 1.2M |
| 2023-03-09 | 29.97 | $11.54 | 783714 |
| 2023-03-08 | 35.57 | $12.17 | 558141 |
| 2023-03-07 | 33.51 | $12.06 | 629900 |
| 2023-03-06 | 35.58 | $12.27 | 1.0M |
| 2023-03-03 | 41.62 | $12.79 | 463941 |
| 2023-03-02 | 38.97 | $12.65 | 507600 |
| 2023-03-01 | 41.12 | $12.82 | 392700 |
| 2023-02-28 | 42.98 | $12.96 | 624534 |
| 2023-02-27 | 43.78 | $13.02 | 332249 |
| 2023-02-24 | 44.71 | $13.09 | 306224 |
| 2023-02-23 | 46.87 | $13.25 | 428844 |
| 2023-02-22 | 44.48 | $13.10 | 756100 |
| 2023-02-21 | 45.92 | $13.21 | 486632 |
| 2023-02-17 | 49.36 | $13.46 | 592700 |
| 2023-02-16 | 48.03 | $13.37 | 436900 |
| 2023-02-15 | 49.26 | $13.46 | 489100 |
| 2023-02-14 | 47.99 | $13.37 | 437304 |
| 2023-02-13 | 49.70 | $13.50 | 587322 |
| 2023-02-10 | 49.04 | $13.45 | 469543 |
| 2023-02-09 | 48.65 | $13.42 | 502623 |
| 2023-02-08 | 51.09 | $13.62 | 471635 |
| 2023-02-07 | 51.71 | $13.67 | 703029 |
| 2023-02-06 | 52.19 | $13.71 | 487609 |
| 2023-02-03 | 53.84 | $13.85 | 555200 |
| 2023-02-02 | 53.03 | $13.77 | 769500 |
| 2023-02-01 | 47.82 | $13.29 | 841844 |
| 2023-01-31 | 45.30 | $13.08 | 1.1M |
| 2023-01-30 | 37.66 | $12.52 | 725200 |
| 2023-01-27 | 41.82 | $12.94 | 624010 |
| 2023-01-26 | 37.61 | $12.67 | 1.3M |
| 2023-01-25 | 46.63 | $13.43 | 343828 |
| 2023-01-24 | 48.52 | $13.56 | 420630 |
| 2023-01-23 | 49.70 | $13.64 | 756437 |
| 2023-01-20 | 45.79 | $13.39 | 594200 |
| 2023-01-19 | 45.31 | $13.36 | 1.1M |
| 2023-01-18 | 45.70 | $13.39 | 367743 |
| 2023-01-17 | 50.19 | $13.72 | 371151 |
| 2023-01-13 | 51.80 | $13.83 | 452028 |
| 2023-01-12 | 51.95 | $13.84 | 1.2M |
| 2023-01-11 | 52.78 | $13.90 | 721926 |
| 2023-01-10 | 52.42 | $13.87 | 883400 |
| 2023-01-09 | 51.95 | $13.83 | 532903 |
| 2023-01-06 | 53.45 | $13.95 | 655308 |
| 2023-01-05 | 48.50 | $13.53 | 557100 |
| 2023-01-04 | 49.82 | $13.64 | 3.5M |
| 2023-01-03 | 45.46 | $13.30 | 1.3M |
| 2022-12-30 | 57.27 | $14.15 | 1.2M |
| 2022-12-29 | 53.34 | $13.86 | 299314 |
| 2022-12-28 | 52.48 | $13.80 | 188900 |
| 2022-12-27 | 53.58 | $13.87 | 133500 |
| 2022-12-23 | 54.34 | $13.92 | 144800 |
| 2022-12-22 | 52.40 | $13.77 | 235400 |
| 2022-12-21 | 54.92 | $13.94 | 339400 |
| 2022-12-20 | 51.25 | $13.66 | 499300 |
| 2022-12-19 | 49.58 | $13.54 | 347322 |
| 2022-12-16 | 44.80 | $13.22 | 2.1M |
| 2022-12-15 | 46.23 | $13.33 | 333937 |
| 2022-12-14 | 51.34 | $13.69 | 634300 |
| 2022-12-13 | 55.90 | $13.97 | 850800 |
| 2022-12-12 | 55.50 | $13.94 | 348021 |
| 2022-12-09 | 51.88 | $13.68 | 392000 |
| 2022-12-08 | 49.48 | $13.52 | 325500 |
| 2022-12-07 | 49.48 | $13.52 | 288900 |
| 2022-12-06 | 51.06 | $13.63 | 285312 |
| 2022-12-05 | 50.10 | $13.56 | 265749 |
| 2022-12-02 | 56.43 | $13.98 | 261101 |
| 2022-12-01 | 56.60 | $13.99 | 261005 |
| 2022-11-30 | 60.38 | $14.22 | 432000 |
| 2022-11-29 | 58.43 | $14.05 | 167300 |
| 2022-11-28 | 59.58 | $14.12 | 287022 |
| 2022-11-25 | 63.47 | $14.35 | 217700 |
| 2022-11-23 | 61.17 | $14.13 | 213931 |
| 2022-11-22 | 63.59 | $14.27 | 268800 |
| 2022-11-21 | 62.79 | $14.19 | 463348 |
| 2022-11-18 | 62.30 | $14.14 | 488000 |
| 2022-11-17 | 58.43 | $13.77 | 282800 |
| 2022-11-16 | 57.07 | $13.65 | 633917 |
| 2022-11-15 | 59.69 | $13.82 | 369200 |
| 2022-11-14 | 59.85 | $13.83 | 634100 |
| 2022-11-11 | 59.35 | $13.78 | 343005 |
| 2022-11-10 | 60.34 | $13.85 | 698100 |
| 2022-11-09 | 54.67 | $13.30 | 346700 |
| 2022-11-08 | 55.64 | $13.37 | 319826 |
| 2022-11-07 | 56.86 | $13.46 | 336419 |
| 2022-11-04 | 56.15 | $13.39 | 316248 |
| 2022-11-03 | 51.11 | $12.93 | 255842 |
| 2022-11-02 | 57.67 | $13.41 | 457300 |
| 2022-11-01 | 60.76 | $13.61 | 395900 |
| 2022-10-31 | 63.01 | $13.75 | 791914 |
| 2022-10-28 | 62.06 | $13.65 | 728538 |
| 2022-10-27 | 55.03 | $13.01 | 452200 |
| 2022-10-26 | 50.99 | $12.71 | 280500 |
| 2022-10-25 | 54.07 | $12.91 | 303217 |
| 2022-10-24 | 51.42 | $12.72 | 342900 |
| 2022-10-21 | 49.53 | $12.59 | 270400 |
| 2022-10-20 | 46.49 | $12.39 | 281700 |
| 2022-10-19 | 52.00 | $12.76 | 255545 |
| 2022-10-18 | 54.83 | $12.93 | 326914 |
| 2022-10-17 | 54.13 | $12.88 | 333000 |
| 2022-10-14 | 50.81 | $12.65 | 307348 |
| 2022-10-13 | 51.11 | $12.67 | 380500 |
| 2022-10-12 | 41.98 | $12.12 | 256304 |
| 2022-10-11 | 42.53 | $12.16 | 346600 |
| 2022-10-10 | 38.72 | $11.96 | 259235 |
| 2022-10-07 | 36.93 | $11.87 | 325700 |
| 2022-10-06 | 40.55 | $12.16 | 255716 |
| 2022-10-05 | 42.60 | $12.31 | 362800 |
| 2022-10-04 | 41.86 | $12.27 | 432410 |
| 2022-10-03 | 32.74 | $11.83 | 356900 |
| 2022-09-30 | 28.37 | $11.65 | 359520 |
| 2022-09-29 | 31.62 | $11.95 | 348500 |
| 2022-09-28 | 33.83 | $12.13 | 435236 |
| 2022-09-27 | 35.53 | $12.26 | 496304 |
| 2022-09-26 | 38.51 | $12.47 | 234300 |
| 2022-09-23 | 41.84 | $12.68 | 307702 |
| 2022-09-22 | 43.01 | $12.75 | 252700 |
| 2022-09-21 | 43.68 | $12.79 | 245440 |
| 2022-09-20 | 45.01 | $12.87 | 464741 |
| 2022-09-19 | 45.17 | $12.88 | 280300 |
| 2022-09-16 | 42.81 | $12.76 | 1.1M |
| 2022-09-15 | 37.72 | $12.52 | 337343 |
| 2022-09-14 | 35.44 | $12.42 | 324508 |
| 2022-09-13 | 36.45 | $12.50 | 347943 |
| 2022-09-12 | 41.37 | $12.85 | 438507 |
| 2022-09-09 | 39.37 | $12.76 | 405544 |
| 2022-09-08 | 34.68 | $12.56 | 366617 |
| 2022-09-07 | 32.95 | $12.49 | 532400 |
| 2022-09-06 | 33.55 | $12.54 | 665131 |
| 2022-09-02 | 34.51 | $12.62 | 332700 |
| 2022-09-01 | 32.92 | $12.55 | 293500 |
| 2022-08-31 | 31.10 | $12.47 | 262400 |
| 2022-08-30 | 33.01 | $12.65 | 214428 |
| 2022-08-29 | 33.89 | $12.73 | 217709 |
| 2022-08-26 | 38.95 | $13.14 | 243426 |
| 2022-08-25 | 42.47 | $13.38 | 341111 |
| 2022-08-24 | 40.33 | $13.28 | 226800 |
| 2022-08-23 | 44.75 | $13.56 | 234327 |
| 2022-08-22 | 48.73 | $13.78 | 465300 |
| 2022-08-19 | 54.38 | $14.05 | 387600 |
| 2022-08-18 | 56.21 | $14.13 | 186232 |
| 2022-08-17 | 57.12 | $14.17 | 379013 |
| 2022-08-16 | 59.66 | $14.28 | 222825 |
| 2022-08-15 | 57.88 | $14.17 | 179500 |
| 2022-08-12 | 57.07 | $14.12 | 230344 |
| 2022-08-11 | 52.91 | $13.88 | 162312 |
| 2022-08-10 | 52.54 | $13.86 | 237144 |
| 2022-08-09 | 51.11 | $13.78 | 237017 |
| 2022-08-08 | 50.75 | $13.76 | 192900 |
| 2022-08-05 | 49.71 | $13.70 | 182500 |
| 2022-08-04 | 49.20 | $13.67 | 346236 |
| 2022-08-03 | 52.93 | $13.89 | 188400 |
| 2022-08-02 | 51.51 | $13.80 | 147600 |
| 2022-08-01 | 54.84 | $13.99 | 337827 |
| 2022-07-29 | 52.37 | $13.83 | 308906 |
| 2022-07-28 | 59.31 | $14.19 | 345600 |
| 2022-07-27 | 55.24 | $13.93 | 220500 |
| 2022-07-26 | 52.09 | $13.75 | 177138 |
| 2022-07-25 | 52.29 | $13.76 | 253900 |
| 2022-07-22 | 49.80 | $13.62 | 186806 |
| 2022-07-21 | 50.16 | $13.64 | 198746 |
| 2022-07-20 | 49.30 | $13.59 | 211122 |
| 2022-07-19 | 47.76 | $13.50 | 258100 |
| 2022-07-18 | 41.80 | $13.18 | 245400 |
| 2022-07-15 | 41.94 | $13.19 | 264049 |
| 2022-07-14 | 33.82 | $12.81 | 186200 |
| 2022-07-13 | 37.63 | $13.10 | 245930 |
| 2022-07-12 | 39.23 | $13.21 | 148338 |
| 2022-07-11 | 39.01 | $13.20 | 145809 |
| 2022-07-08 | 40.71 | $13.32 | 180212 |
| 2022-07-07 | 40.71 | $13.32 | 212102 |
| 2022-07-06 | 41.95 | $13.41 | 225400 |
| 2022-07-05 | 43.79 | $13.54 | 351616 |
| 2022-07-01 | 43.24 | $13.51 | 383200 |
| 2022-06-30 | 39.54 | $13.31 | 335148 |
| 2022-06-29 | 39.16 | $13.29 | 241900 |
| 2022-06-28 | 40.12 | $13.37 | 269300 |
| 2022-06-27 | 40.94 | $13.44 | 314144 |
| 2022-06-24 | 38.89 | $13.32 | 549613 |
| 2022-06-23 | 37.34 | $13.23 | 305013 |
| 2022-06-22 | 40.02 | $13.48 | 377213 |
| 2022-06-21 | 38.17 | $13.37 | 420900 |
| 2022-06-17 | 34.31 | $13.15 | 586544 |
| 2022-06-16 | 33.95 | $13.13 | 439224 |
| 2022-06-15 | 37.42 | $13.49 | 389117 |
| 2022-06-14 | 34.97 | $13.35 | 318630 |
| 2022-06-13 | 32.27 | $13.20 | 384300 |
| 2022-06-10 | 33.96 | $13.39 | 396400 |
| 2022-06-09 | 35.95 | $13.60 | 425200 |
| 2022-06-08 | 39.50 | $13.94 | 249817 |
| 2022-06-07 | 42.69 | $14.21 | 281500 |
| 2022-06-06 | 43.42 | $14.27 | 268547 |
| 2022-06-03 | 43.42 | $14.27 | 394000 |
| 2022-06-02 | 44.82 | $14.39 | 357301 |
| 2022-06-01 | 43.53 | $14.30 | 428741 |
| 2022-05-31 | 41.64 | $14.17 | 540117 |
| 2022-05-27 | 45.65 | $14.53 | 305300 |
| 2022-05-26 | 41.49 | $14.25 | 460400 |
| 2022-05-25 | 39.45 | $14.12 | 634134 |
| 2022-05-24 | 39.75 | $14.15 | 1.3M |
| 2022-05-23 | 49.55 | $14.96 | 230400 |
| 2022-05-20 | 45.96 | $14.73 | 495712 |
| 2022-05-19 | 40.34 | $14.41 | 473500 |
| 2022-05-18 | 44.16 | $14.69 | 434300 |
| 2022-05-17 | 45.47 | $14.78 | 424800 |
| 2022-05-16 | 37.42 | $14.37 | 363900 |
| 2022-05-13 | 37.55 | $14.38 | 320800 |
| 2022-05-12 | 37.14 | $14.36 | 319400 |
| 2022-05-11 | 37.72 | $14.41 | 344600 |
| 2022-05-10 | 37.84 | $14.42 | 518504 |
| 2022-05-09 | 39.54 | $14.57 | 306500 |
| 2022-05-06 | 40.23 | $14.63 | 330600 |
| 2022-05-05 | 40.23 | $14.63 | 233327 |
| 2022-05-04 | 44.66 | $15.01 | 262808 |
| 2022-05-03 | 38.38 | $14.64 | 310834 |
| 2022-05-02 | 36.71 | $14.55 | 791600 |
| 2022-04-29 | 35.05 | $14.46 | 458500 |
| 2022-04-28 | 36.68 | $14.62 | 260300 |
| 2022-04-27 | 33.95 | $14.47 | 332500 |
| 2022-04-26 | 34.80 | $14.56 | 348038 |
| 2022-04-25 | 37.07 | $14.79 | 237525 |
| 2022-04-22 | 36.56 | $14.76 | 289700 |
| 2022-04-21 | 38.34 | $14.94 | 235800 |
| 2022-04-20 | 39.99 | $15.10 | 188233 |
| 2022-04-19 | 40.40 | $15.14 | 253412 |
| 2022-04-18 | 34.29 | $14.76 | 224903 |
| 2022-04-14 | 34.38 | $14.77 | 225000 |
| 2022-04-13 | 37.19 | $15.08 | 229000 |
| 2022-04-12 | 33.88 | $14.88 | 247800 |
| 2022-04-11 | 34.31 | $14.93 | 243745 |
| 2022-04-08 | 35.07 | $15.02 | 296504 |
| 2022-04-07 | 37.07 | $15.25 | 357100 |
| 2022-04-06 | 37.60 | $15.31 | 293010 |
| 2022-04-05 | 39.01 | $15.47 | 245632 |
| 2022-04-04 | 42.32 | $15.82 | 338000 |
| 2022-04-01 | 43.22 | $15.91 | 571529 |
| 2022-03-31 | 42.05 | $15.82 | 307600 |
| 2022-03-30 | 44.25 | $16.05 | 296900 |
| 2022-03-29 | 47.77 | $16.39 | 423116 |
| 2022-03-28 | 43.64 | $16.06 | 215828 |
| 2022-03-25 | 45.72 | $16.26 | 175508 |
| 2022-03-24 | 41.77 | $15.96 | 152100 |
| 2022-03-23 | 40.67 | $15.88 | 275900 |
| 2022-03-22 | 46.61 | $16.45 | 226400 |
| 2022-03-21 | 45.14 | $16.34 | 327812 |
| 2022-03-18 | 42.11 | $16.12 | 1.5M |
| 2022-03-17 | 45.94 | $16.47 | 242000 |
| 2022-03-16 | 50.01 | $16.80 | 374725 |
| 2022-03-15 | 44.33 | $16.40 | 345600 |
| 2022-03-14 | 43.42 | $16.34 | 805963 |
| 2022-03-11 | 44.94 | $16.47 | 751400 |
| 2022-03-10 | 44.80 | $16.46 | 916237 |
| 2022-03-09 | 45.24 | $16.50 | 826600 |
| 2022-03-08 | 43.92 | $16.40 | 538100 |
| 2022-03-07 | 45.69 | $16.57 | 297400 |
| 2022-03-04 | 49.72 | $16.93 | 269949 |
| 2022-03-03 | 51.89 | $17.11 | 323637 |
| 2022-03-02 | 50.52 | $16.99 | 349649 |
| 2022-03-01 | 43.96 | $16.47 | 453400 |
| 2022-02-28 | 52.49 | $17.14 | 440000 |
| 2022-02-25 | 51.00 | $17.03 | 791105 |
| 2022-02-24 | 46.38 | $16.71 | 516800 |
| 2022-02-23 | 51.10 | $17.04 | 379000 |
| 2022-02-22 | 54.97 | $17.28 | 288200 |
| 2022-02-18 | 56.15 | $17.35 | 905025 |
| 2022-02-17 | 54.15 | $17.20 | 239300 |
| 2022-02-16 | 58.73 | $17.47 | 281000 |
| 2022-02-15 | 57.98 | $17.41 | 330200 |
| 2022-02-14 | 53.12 | $17.05 | 335000 |
| 2022-02-11 | 54.11 | $17.11 | 301308 |
| 2022-02-10 | 53.84 | $17.09 | 299200 |
| 2022-02-09 | 56.39 | $17.25 | 276400 |
| 2022-02-08 | 62.34 | $17.59 | 427300 |
| 2022-02-07 | 58.68 | $17.29 | 193412 |
| 2022-02-04 | 58.30 | $17.26 | 192707 |
| 2022-02-03 | 56.77 | $17.14 | 333331 |
| 2022-02-02 | 55.21 | $17.02 | 431202 |
| 2022-02-01 | 56.17 | $17.08 | 717602 |
| 2022-01-31 | 56.48 | $17.10 | 692303 |
| 2022-01-28 | 56.25 | $17.08 | 370900 |
| 2022-01-27 | 54.42 | $16.92 | 375706 |
| 2022-01-26 | 52.52 | $16.76 | 253100 |
| 2022-01-25 | 56.57 | $17.05 | 329200 |
| 2022-01-24 | 55.44 | $16.95 | 326700 |
| 2022-01-21 | 51.64 | $16.63 | 346400 |
| 2022-01-20 | 51.90 | $16.65 | 266600 |
| 2022-01-19 | 56.86 | $17.01 | 171600 |
| 2022-01-18 | 64.50 | $17.48 | 264400 |
| 2022-01-14 | 67.62 | $17.65 | 186700 |
| 2022-01-13 | 65.87 | $17.46 | 163443 |
| 2022-01-12 | 63.60 | $17.23 | 227009 |
| 2022-01-11 | 65.39 | $17.33 | 213125 |
| 2022-01-10 | 65.75 | $17.35 | 303834 |
| 2022-01-07 | 68.01 | $17.48 | 205600 |
| 2022-01-06 | 65.95 | $17.24 | 172300 |
| 2022-01-05 | 60.99 | $16.74 | 194600 |
| 2022-01-04 | 61.16 | $16.75 | 251800 |
| 2022-01-03 | 58.65 | $16.52 | 325643 |
| 2021-12-31 | 54.66 | $16.19 | 154900 |
| 2021-12-30 | 55.58 | $16.25 | 200200 |
| 2021-12-29 | 55.73 | $16.26 | 107345 |
| 2021-12-28 | 55.39 | $16.23 | 136548 |
| 2021-12-27 | 54.27 | $16.13 | 150000 |
| 2021-12-23 | 51.49 | $15.89 | 152839 |
| 2021-12-22 | 51.02 | $15.85 | 182853 |
| 2021-12-21 | 48.03 | $15.60 | 257536 |
| 2021-12-20 | 43.57 | $15.26 | 384015 |
| 2021-12-17 | 48.97 | $15.72 | 2.3M |
| 2021-12-16 | 47.49 | $15.61 | 434900 |
| 2021-12-15 | 39.28 | $15.07 | 889500 |
| 2021-12-14 | 42.69 | $15.36 | 233627 |
| 2021-12-13 | 41.69 | $15.30 | 330401 |
| 2021-12-10 | 44.63 | $15.54 | 117634 |
| 2021-12-09 | 44.16 | $15.51 | 117812 |
| 2021-12-08 | 46.40 | $15.69 | 131400 |
| 2021-12-07 | 46.65 | $15.71 | 176037 |
| 2021-12-06 | 48.12 | $15.83 | 204800 |
| 2021-12-03 | 43.92 | $15.53 | 207829 |
| 2021-12-02 | 47.18 | $15.80 | 220748 |
| 2021-12-01 | 41.18 | $15.41 | 291310 |
| 2021-11-30 | 41.41 | $15.43 | 285309 |
| 2021-11-29 | 43.48 | $15.61 | 296900 |
| 2021-11-26 | 47.08 | $15.90 | 543100 |
| 2021-11-24 | 57.35 | $16.56 | 141427 |
| 2021-11-23 | 61.39 | $16.77 | 633100 |
| 2021-11-22 | 59.18 | $16.60 | 824233 |
| 2021-11-19 | 56.23 | $16.39 | 338016 |
| 2021-11-18 | 57.93 | $16.48 | 453600 |
| 2021-11-17 | 58.12 | $16.49 | 310500 |
| 2021-11-16 | 60.32 | $16.61 | 426647 |
| 2021-11-15 | 58.58 | $16.47 | 207300 |
| 2021-11-12 | 60.01 | $16.55 | 173900 |
| 2021-11-11 | 63.90 | $16.76 | 129321 |
| 2021-11-10 | 63.80 | $16.75 | 173642 |
| 2021-11-09 | 63.59 | $16.73 | 241100 |
| 2021-11-08 | 64.11 | $16.76 | 130700 |
| 2021-11-05 | 63.92 | $16.74 | 257700 |
| 2021-11-04 | 60.34 | $16.37 | 286513 |
| 2021-11-03 | 64.98 | $16.65 | 257600 |
| 2021-11-02 | 61.68 | $16.32 | 160207 |
| 2021-11-01 | 65.03 | $16.51 | 305300 |
| 2021-10-29 | 60.04 | $16.05 | 226600 |
| 2021-10-28 | 60.93 | $16.10 | 305900 |
| 2021-10-27 | 56.20 | $15.72 | 216222 |
| 2021-10-26 | 61.61 | $16.01 | 176538 |
| 2021-10-25 | 64.25 | $16.14 | 200500 |
| 2021-10-22 | 62.86 | $16.02 | 143848 |
| 2021-10-21 | 59.75 | $15.77 | 165339 |
| 2021-10-20 | 59.94 | $15.78 | 164000 |
| 2021-10-19 | 55.35 | $15.44 | 189803 |
| 2021-10-18 | 55.35 | $15.44 | 162400 |
| 2021-10-15 | 55.52 | $15.45 | 316431 |
| 2021-10-14 | 56.50 | $15.51 | 206042 |
| 2021-10-13 | 55.25 | $15.41 | 108900 |
| 2021-10-12 | 57.95 | $15.58 | 193300 |
| 2021-10-11 | 58.27 | $15.60 | 122235 |
| 2021-10-08 | 59.83 | $15.70 | 135325 |
| 2021-10-07 | 60.75 | $15.76 | 191029 |
| 2021-10-06 | 57.52 | $15.45 | 164800 |
| 2021-10-05 | 56.54 | $15.36 | 324213 |
| 2021-10-04 | 55.89 | $15.30 | 250500 |
| 2021-10-01 | 57.38 | $15.41 | 426508 |
| 2021-09-30 | 55.85 | $15.26 | 240200 |
| 2021-09-29 | 58.51 | $15.46 | 175500 |
| 2021-09-28 | 56.65 | $15.27 | 226915 |
| 2021-09-27 | 58.62 | $15.42 | 257300 |
| 2021-09-24 | 51.95 | $14.79 | 284700 |
| 2021-09-23 | 50.13 | $14.64 | 269400 |
| 2021-09-22 | 45.13 | $14.26 | 229900 |
| 2021-09-21 | 42.08 | $14.05 | 261436 |
| 2021-09-20 | 42.94 | $14.13 | 558700 |
| 2021-09-17 | 52.08 | $14.85 | 1.6M |
| 2021-09-16 | 43.89 | $14.33 | 215200 |
| 2021-09-15 | 44.87 | $14.40 | 302539 |
| 2021-09-14 | 42.79 | $14.28 | 221400 |
| 2021-09-13 | 46.70 | $14.56 | 295900 |
| 2021-09-10 | 42.22 | $14.31 | 188600 |
| 2021-09-09 | 44.94 | $14.50 | 233318 |
| 2021-09-08 | 45.98 | $14.57 | 172700 |
| 2021-09-07 | 50.41 | $14.85 | 304605 |
| 2021-09-03 | 50.74 | $14.87 | 254612 |
| 2021-09-02 | 50.43 | $14.85 | 155409 |
| 2021-09-01 | 50.43 | $14.85 | 298100 |
| 2021-08-31 | 52.21 | $14.97 | 398500 |
| 2021-08-30 | 49.08 | $14.75 | 256245 |
| 2021-08-27 | 51.26 | $14.90 | 199511 |
| 2021-08-26 | 45.28 | $14.51 | 146800 |
| 2021-08-25 | 47.40 | $14.66 | 199600 |
| 2021-08-24 | 46.45 | $14.60 | 184400 |
| 2021-08-23 | 47.82 | $14.70 | 132305 |
| 2021-08-20 | 47.53 | $14.68 | 191500 |
| 2021-08-19 | 44.55 | $14.48 | 301700 |
| 2021-08-18 | 44.55 | $14.48 | 142300 |
| 2021-08-17 | 46.70 | $14.66 | 160900 |
| 2021-08-16 | 48.82 | $14.83 | 145308 |
| 2021-08-13 | 49.19 | $14.86 | 96034 |
| 2021-08-12 | 51.70 | $15.06 | 138900 |
| 2021-08-11 | 54.75 | $15.29 | 193435 |
| 2021-08-10 | 51.43 | $15.01 | 226200 |
| 2021-08-09 | 50.58 | $14.94 | 167100 |
| 2021-08-06 | 52.20 | $15.07 | 267430 |
| 2021-08-05 | 48.05 | $14.73 | 207122 |
| 2021-08-04 | 46.62 | $14.62 | 373819 |
| 2021-08-03 | 47.07 | $14.66 | 537241 |
| 2021-08-02 | 44.54 | $14.46 | 372044 |
| 2021-07-30 | 43.39 | $14.37 | 379619 |
| 2021-07-29 | 42.37 | $14.29 | 472504 |
| 2021-07-28 | 37.02 | $13.89 | 200921 |
| 2021-07-27 | 34.57 | $13.72 | 162013 |
| 2021-07-26 | 34.14 | $13.69 | 299105 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-95.66
2025-09-29
Close Price
$23.68
Vol: 644021
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.03
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-09-29 | -95.66 | $23.68 | 644021 |
| 2025-09-26 | -19.57 | $24.19 | 628284 |
| 2025-09-25 | -19.50 | $24.20 | 489164 |
| 2025-09-24 | -18.24 | $24.41 | 695122 |
| 2025-09-23 | -15.64 | $24.84 | 851057 |
| 2025-09-22 | -14.55 | $25.02 | 719575 |
| 2025-09-19 | -12.96 | $25.26 | 2.2M |
| 2025-09-18 | -9.30 | $25.86 | 968136 |
| 2025-09-17 | -14.22 | $25.03 | 945536 |
| 2025-09-16 | -14.38 | $25.00 | 1.1M |
| 2025-09-15 | -12.24 | $25.35 | 724231 |
| 2025-09-12 | -9.59 | $25.80 | 513327 |
| 2025-09-11 | -7.94 | $26.08 | 953228 |
| 2025-09-10 | -7.59 | $26.14 | 1.0M |
| 2025-09-09 | -6.42 | $26.33 | 1.2M |
| 2025-09-08 | -3.46 | $26.83 | 1.0M |
| 2025-09-05 | -3.43 | $26.83 | 1.9M |
| 2025-09-04 | -6.17 | $26.35 | — |
| 2025-09-03 | -6.17 | $26.35 | 1.4M |
| 2025-09-02 | -5.94 | $26.39 | 997700 |
| 2025-08-29 | -21.97 | $10.95 | 5.6M |
| 2025-08-28 | -16.67 | $11.02 | 1.5M |
| 2025-08-27 | -9.09 | $11.12 | 929620 |
| 2025-08-26 | -4.55 | $11.18 | 579800 |
| 2025-08-25 | -11.90 | $11.03 | 376100 |
| 2025-08-22 | -1.59 | $11.16 | 1.8M |
| 2025-08-21 | -31.37 | $10.62 | 320833 |
| 2025-08-20 | -36.04 | $10.63 | 366535 |
| 2025-08-19 | -46.77 | $10.58 | 616222 |
| 2025-08-18 | -52.71 | $10.53 | 216922 |
| 2025-08-15 | -50.39 | $10.56 | 766814 |
| 2025-08-14 | -35.66 | $10.75 | 336046 |
| 2025-08-13 | -23.26 | $10.91 | 476515 |
| 2025-08-12 | -44.19 | $10.64 | 581001 |
| 2025-08-11 | -81.25 | $10.19 | 695035 |
| 2025-08-08 | -84.03 | $10.15 | 695500 |
| 2025-08-07 | -94.81 | $10.08 | 476864 |
| 2025-08-06 | -88.15 | $10.17 | 435320 |
| 2025-08-05 | -74.07 | $10.36 | 539400 |
| 2025-08-04 | -77.04 | $10.32 | 333600 |
| 2025-08-01 | -86.96 | $10.19 | 599000 |
| 2025-07-31 | -93.04 | $10.32 | 451100 |
| 2025-07-30 | -94.62 | $10.51 | 361402 |
| 2025-07-29 | -86.21 | $10.64 | 319400 |
| 2025-07-28 | -66.67 | $10.81 | 377750 |
| 2025-07-25 | -65.52 | $10.82 | 479902 |
| 2025-07-24 | -58.65 | $10.78 | 1.0M |
| 2025-07-23 | -36.11 | $11.00 | 652786 |
| 2025-07-22 | -29.63 | $11.07 | 474907 |
| 2025-07-21 | -29.08 | $10.98 | 732533 |
| 2025-07-18 | -21.28 | $11.09 | 548408 |
| 2025-07-17 | -20.57 | $11.10 | 913800 |
| 2025-07-16 | -31.21 | $10.95 | 956500 |
| 2025-07-15 | -36.17 | $10.88 | 666104 |
| 2025-07-14 | -13.48 | $11.20 | 507000 |
| 2025-07-11 | -27.66 | $11.00 | 469307 |
| 2025-07-10 | -14.89 | $11.18 | 467800 |
| 2025-07-09 | -14.89 | $11.18 | 436145 |
| 2025-07-08 | -14.89 | $11.18 | 516702 |
| 2025-07-07 | -21.28 | $11.09 | 455400 |
| 2025-07-03 | -5.71 | $11.30 | 614100 |
| 2025-07-02 | -4.10 | $11.15 | 647700 |
| 2025-07-01 | -8.65 | $10.93 | 761800 |
| 2025-06-30 | -25.97 | $10.55 | 544448 |
| 2025-06-27 | -16.88 | $10.62 | 1.0M |
| 2025-06-26 | -19.48 | $10.60 | 337508 |
| 2025-06-25 | -53.25 | $10.34 | 364216 |
| 2025-06-24 | -33.77 | $10.49 | 610487 |
| 2025-06-23 | -57.14 | $10.31 | 401823 |
| 2025-06-20 | -93.42 | $10.04 | 1.1M |
| 2025-06-18 | -96.67 | $10.02 | 933800 |
| 2025-06-17 | -98.04 | $10.02 | 585000 |
| 2025-06-16 | -93.26 | $10.19 | 641200 |
| 2025-06-13 | -90.20 | $10.23 | 364913 |
| 2025-06-12 | -54.90 | $10.59 | 493200 |
| 2025-06-11 | -53.92 | $10.60 | 575732 |
| 2025-06-10 | -49.02 | $10.65 | 559344 |
| 2025-06-09 | -62.50 | $10.52 | 614900 |
| 2025-06-06 | -71.15 | $10.43 | 537400 |
| 2025-06-05 | -89.42 | $10.24 | 495012 |
| 2025-06-04 | -88.35 | $10.26 | 333100 |
| 2025-06-03 | -69.90 | $10.45 | 654100 |
| 2025-06-02 | -90.29 | $10.24 | 400400 |
| 2025-05-30 | -87.50 | $10.33 | 526410 |
| 2025-05-29 | -72.92 | $10.47 | 263900 |
| 2025-05-28 | -78.13 | $10.42 | 301827 |
| 2025-05-27 | -60.42 | $10.59 | 306230 |
| 2025-05-23 | -85.42 | $10.35 | 555800 |
| 2025-05-22 | -68.93 | $10.46 | 404100 |
| 2025-05-21 | -36.97 | $10.56 | 577733 |
| 2025-05-20 | -13.94 | $10.94 | 411318 |
| 2025-05-19 | -12.12 | $10.97 | 427349 |
| 2025-05-16 | -7.88 | $11.04 | 404801 |
| 2025-05-15 | -3.64 | $11.11 | 386243 |
| 2025-05-14 | -13.33 | $10.95 | 538423 |
| 2025-05-13 | -4.85 | $11.09 | 426001 |
| 2025-05-12 | -10.92 | $10.98 | 876800 |
| 2025-05-09 | -19.23 | $10.55 | 468800 |
| 2025-05-08 | -5.73 | $10.76 | 895932 |
| 2025-05-07 | -15.92 | $10.60 | 561359 |
| 2025-05-06 | -14.65 | $10.62 | 472200 |
| 2025-05-05 | -5.73 | $10.76 | 376743 |
| 2025-05-02 | -0.68 | $10.74 | 522517 |
| 2025-05-01 | -8.40 | $10.48 | 336400 |
| 2025-04-30 | -30.95 | $10.44 | 426218 |
| 2025-04-29 | -25.60 | $10.53 | 422348 |
| 2025-04-28 | -33.93 | $10.39 | 404841 |
| 2025-04-25 | -47.03 | $10.26 | 303900 |
| 2025-04-24 | -40.82 | $10.44 | 501934 |
| 2025-04-23 | -54.68 | $10.20 | 539730 |
| 2025-04-22 | -61.08 | $10.07 | 550740 |
| 2025-04-21 | -76.85 | $9.75 | 411539 |
| 2025-04-17 | -69.95 | $9.89 | 436451 |
| 2025-04-16 | -74.38 | $9.80 | 503241 |
| 2025-04-15 | -73.89 | $9.81 | 353422 |
| 2025-04-14 | -80.79 | $9.67 | 772930 |
| 2025-04-11 | -85.71 | $9.57 | 690625 |
| 2025-04-10 | -87.68 | $9.53 | 760900 |
| 2025-04-09 | -59.18 | $10.15 | 988406 |
| 2025-04-08 | -89.36 | $9.63 | 797028 |
| 2025-04-07 | -80.32 | $9.80 | 1.1M |
| 2025-04-04 | -80.33 | $9.84 | 848200 |
| 2025-04-03 | -100.00 | $10.12 | 773682 |
| 2025-04-02 | -54.69 | $10.96 | 322500 |
| 2025-04-01 | -70.83 | $10.88 | 660505 |
| 2025-03-31 | -75.27 | $10.90 | 700240 |
| 2025-03-28 | -80.95 | $10.91 | 324410 |
| 2025-03-27 | -64.29 | $11.12 | 308729 |
| 2025-03-26 | -62.70 | $11.14 | 383000 |
| 2025-03-25 | -64.29 | $11.12 | 493645 |
| 2025-03-24 | -58.73 | $11.19 | 359100 |
| 2025-03-21 | -84.92 | $10.86 | 1.4M |
| 2025-03-20 | -82.22 | $10.91 | 359224 |
| 2025-03-19 | -77.40 | $11.00 | 467500 |
| 2025-03-18 | -81.46 | $10.95 | 414720 |
| 2025-03-17 | -87.01 | $10.87 | 317700 |
| 2025-03-14 | -84.24 | $10.93 | 305740 |
| 2025-03-13 | -97.08 | $10.72 | 282510 |
| 2025-03-12 | -89.77 | $10.85 | 475535 |
| 2025-03-11 | -95.26 | $10.77 | 607701 |
| 2025-03-10 | -96.83 | $10.75 | 569200 |
| 2025-03-07 | -90.16 | $11.02 | 448904 |
| 2025-03-06 | -94.22 | $11.08 | 594900 |
| 2025-03-05 | -89.70 | $11.23 | 814037 |
| 2025-03-04 | -100.00 | $11.18 | 779400 |
| 2025-03-03 | -88.79 | $11.68 | 598403 |
| 2025-02-28 | -78.45 | $11.80 | 906548 |
| 2025-02-27 | -86.32 | $11.70 | 429000 |
| 2025-02-26 | -82.05 | $11.75 | 501102 |
| 2025-02-25 | -82.91 | $11.74 | 517500 |
| 2025-02-24 | -96.58 | $11.58 | 574149 |
| 2025-02-21 | -89.74 | $11.66 | 366230 |
| 2025-02-20 | -70.09 | $11.89 | 524500 |
| 2025-02-19 | -52.99 | $12.09 | 377949 |
| 2025-02-18 | -43.59 | $12.20 | 563000 |
| 2025-02-14 | -45.30 | $12.18 | 247300 |
| 2025-02-13 | -33.33 | $12.32 | 257654 |
| 2025-02-12 | -35.90 | $12.29 | 417401 |
| 2025-02-11 | -11.20 | $12.57 | 761000 |
| 2025-02-10 | -22.82 | $12.37 | 423627 |
| 2025-02-07 | -11.73 | $12.52 | 494313 |
| 2025-02-06 | -1.23 | $12.69 | 639117 |
| 2025-02-05 | -3.87 | $12.58 | 444100 |
| 2025-02-04 | -0.69 | $12.52 | 378200 |
| 2025-02-03 | -30.71 | $12.06 | 468431 |
| 2025-01-31 | -18.57 | $12.23 | 636300 |
| 2025-01-30 | -14.29 | $12.29 | 844311 |
| 2025-01-29 | -19.33 | $12.05 | 491339 |
| 2025-01-28 | -16.81 | $12.08 | 553800 |
| 2025-01-27 | -16.81 | $12.08 | 562917 |
| 2025-01-24 | -23.68 | $11.96 | 403342 |
| 2025-01-23 | -27.19 | $11.92 | 535322 |
| 2025-01-22 | -29.82 | $11.89 | 373324 |
| 2025-01-21 | -7.89 | $12.14 | 827132 |
| 2025-01-17 | -34.06 | $12.00 | 420101 |
| 2025-01-16 | -50.89 | $11.92 | 622913 |
| 2025-01-15 | -47.34 | $11.98 | 530600 |
| 2025-01-14 | -62.13 | $11.73 | 495026 |
| 2025-01-13 | -80.47 | $11.42 | 568735 |
| 2025-01-10 | -87.15 | $11.32 | 826700 |
| 2025-01-08 | -84.77 | $11.60 | 571202 |
| 2025-01-07 | -88.08 | $11.55 | 750300 |
| 2025-01-06 | -75.50 | $11.74 | 762900 |
| 2025-01-03 | -76.32 | $11.73 | 427607 |
| 2025-01-02 | -91.28 | $11.60 | 556021 |
| 2024-12-31 | -77.85 | $11.80 | 510525 |
| 2024-12-30 | -83.89 | $11.71 | 655100 |
| 2024-12-27 | -79.87 | $11.77 | 797947 |
| 2024-12-26 | -68.46 | $11.94 | 442126 |
| 2024-12-24 | -67.11 | $11.96 | 475700 |
| 2024-12-23 | -70.00 | $11.95 | 694100 |
| 2024-12-20 | -70.63 | $11.94 | 2.6M |
| 2024-12-19 | -96.25 | $11.53 | 1.9M |
| 2024-12-18 | -94.08 | $11.64 | 2.0M |
| 2024-12-17 | -79.83 | $12.12 | 2.5M |
| 2024-12-16 | -48.74 | $12.49 | 1.6M |
| 2024-12-13 | -42.86 | $12.56 | 387803 |
| 2024-12-12 | -39.50 | $12.60 | 378215 |
| 2024-12-11 | -32.28 | $12.74 | 676900 |
| 2024-12-10 | -40.16 | $12.64 | 720900 |
| 2024-12-09 | -44.88 | $12.58 | 515600 |
| 2024-12-06 | -41.73 | $12.62 | 479423 |
| 2024-12-05 | -42.52 | $12.61 | 355118 |
| 2024-12-04 | -26.77 | $12.81 | 612200 |
| 2024-12-03 | -31.07 | $12.51 | 324700 |
| 2024-12-02 | -22.67 | $12.64 | 611400 |
| 2024-11-29 | -24.89 | $12.59 | 349900 |
| 2024-11-27 | -18.22 | $12.74 | 516410 |
| 2024-11-26 | -17.33 | $12.76 | 741239 |
| 2024-11-25 | -18.67 | $12.73 | 686079 |
| 2024-11-22 | -24.44 | $12.60 | 471816 |
| 2024-11-21 | -35.18 | $12.26 | 335237 |
| 2024-11-20 | -38.75 | $12.03 | 370831 |
| 2024-11-19 | -36.68 | $12.09 | 397700 |
| 2024-11-18 | -34.26 | $12.16 | 376507 |
| 2024-11-15 | -25.61 | $12.41 | 537929 |
| 2024-11-14 | -17.30 | $12.65 | 518600 |
| 2024-11-13 | -15.22 | $12.71 | 718200 |
| 2024-11-12 | -6.34 | $12.77 | 685700 |
| 2024-11-11 | -1.19 | $12.76 | 806300 |
| 2024-11-08 | -17.07 | $12.16 | 820021 |
| 2024-11-07 | -17.88 | $12.09 | 1.5M |
| 2024-11-06 | -4.11 | $12.46 | 2.0M |
| 2024-11-05 | -21.32 | $11.21 | 532300 |
| 2024-11-04 | -26.26 | $11.11 | 455206 |
| 2024-11-01 | -18.18 | $11.27 | 475600 |
| 2024-10-31 | -19.19 | $11.25 | 440300 |
| 2024-10-30 | -6.80 | $11.49 | 600831 |
| 2024-10-29 | -0.58 | $11.29 | 516944 |
| 2024-10-28 | -1.74 | $11.26 | 525149 |
| 2024-10-25 | -3.01 | $10.86 | 469100 |
| 2024-10-24 | -27.07 | $10.54 | 496800 |
| 2024-10-23 | -30.83 | $10.49 | 319907 |
| 2024-10-22 | -33.83 | $10.45 | 298200 |
| 2024-10-21 | -39.10 | $10.38 | 516800 |
| 2024-10-18 | -10.53 | $10.76 | 545200 |
| 2024-10-17 | -2.29 | $10.85 | 492300 |
| 2024-10-16 | -8.00 | $10.72 | 826100 |
| 2024-10-15 | -16.81 | $10.56 | 647812 |
| 2024-10-14 | -19.79 | $10.34 | 311900 |
| 2024-10-11 | -33.33 | $10.21 | 498800 |
| 2024-10-10 | -76.04 | $9.80 | 431700 |
| 2024-10-09 | -73.96 | $9.82 | 390700 |
| 2024-10-08 | -78.64 | $9.72 | 661300 |
| 2024-10-07 | -76.70 | $9.74 | 292100 |
| 2024-10-04 | -64.08 | $9.87 | 424300 |
| 2024-10-03 | -77.67 | $9.73 | 457800 |
| 2024-10-02 | -80.58 | $9.70 | 322645 |
| 2024-10-01 | -72.82 | $9.78 | 423900 |
| 2024-09-30 | -42.72 | $10.09 | 463329 |
| 2024-09-27 | -55.34 | $9.96 | 522910 |
| 2024-09-26 | -44.66 | $10.07 | 576443 |
| 2024-09-25 | -49.51 | $10.02 | 633700 |
| 2024-09-24 | -36.89 | $10.15 | 991600 |
| 2024-09-23 | -29.13 | $10.23 | 512700 |
| 2024-09-20 | -21.36 | $10.31 | 2.2M |
| 2024-09-19 | -5.83 | $10.47 | 1.2M |
| 2024-09-18 | -21.78 | $10.29 | 786217 |
| 2024-09-17 | -29.21 | $10.13 | 495139 |
| 2024-09-16 | -37.08 | $10.06 | 406239 |
| 2024-09-13 | -40.45 | $10.03 | 374418 |
| 2024-09-12 | -65.17 | $9.81 | 470600 |
| 2024-09-11 | -65.31 | $9.75 | 529600 |
| 2024-09-10 | -51.92 | $9.85 | 608900 |
| 2024-09-09 | -56.19 | $9.80 | 662234 |
| 2024-09-06 | -51.43 | $9.85 | 721445 |
| 2024-09-05 | -40.00 | $9.97 | 400851 |
| 2024-09-04 | -33.96 | $10.03 | 338634 |
| 2024-09-03 | -27.36 | $10.10 | 609830 |
| 2024-08-30 | -13.91 | $10.23 | 429000 |
| 2024-08-29 | -19.13 | $10.17 | 449306 |
| 2024-08-28 | -27.87 | $10.12 | 512345 |
| 2024-08-27 | -44.97 | $10.06 | 413800 |
| 2024-08-26 | -39.22 | $10.17 | 673525 |
| 2024-08-23 | -35.29 | $10.23 | 1.2M |
| 2024-08-22 | -64.05 | $9.79 | 490342 |
| 2024-08-21 | -65.36 | $9.77 | 632600 |
| 2024-08-20 | -68.63 | $9.72 | 254132 |
| 2024-08-19 | -60.78 | $9.84 | 309100 |
| 2024-08-16 | -64.05 | $9.79 | 400300 |
| 2024-08-15 | -66.01 | $9.76 | 502300 |
| 2024-08-14 | -82.35 | $9.51 | 299233 |
| 2024-08-13 | -78.43 | $9.57 | 500000 |
| 2024-08-12 | -90.85 | $9.38 | 850146 |
| 2024-08-09 | -81.05 | $9.53 | 568500 |
| 2024-08-08 | -75.82 | $9.61 | 405100 |
| 2024-08-07 | -63.73 | $9.54 | 516900 |
| 2024-08-06 | -56.44 | $9.50 | 445900 |
| 2024-08-05 | -52.74 | $9.52 | 573000 |
| 2024-08-02 | -39.08 | $9.84 | 615400 |
| 2024-08-01 | -29.34 | $10.06 | 605507 |
| 2024-07-31 | -11.57 | $10.49 | 856138 |
| 2024-07-30 | -9.50 | $10.54 | 956001 |
| 2024-07-29 | -11.59 | $10.41 | 403810 |
| 2024-07-26 | -7.41 | $10.50 | 448600 |
| 2024-07-25 | -7.66 | $10.42 | 539105 |
| 2024-07-24 | -13.06 | $10.28 | 514303 |
| 2024-07-23 | -3.35 | $10.46 | 526500 |
| 2024-07-22 | -9.48 | $10.25 | 504400 |
| 2024-07-19 | -18.10 | $10.05 | 407419 |
| 2024-07-18 | -17.24 | $10.07 | 666414 |
| 2024-07-17 | -2.68 | $10.33 | 744800 |
| 2024-07-16 | -2.60 | $9.94 | 653035 |
| 2024-07-15 | -8.77 | $9.57 | 961700 |
| 2024-07-12 | -11.11 | $9.29 | 742900 |
| 2024-07-11 | -3.01 | $9.30 | 1.1M |
| 2024-07-10 | -8.22 | $8.68 | 447200 |
| 2024-07-09 | -26.03 | $8.55 | 346100 |
| 2024-07-08 | -42.47 | $8.43 | 305019 |
| 2024-07-05 | -42.47 | $8.43 | 406500 |
| 2024-07-03 | -30.14 | $8.52 | 212300 |
| 2024-07-02 | -10.96 | $8.66 | 557258 |
| 2024-07-01 | -27.85 | $8.58 | 935400 |
| 2024-06-28 | -56.96 | $8.35 | 2.6M |
| 2024-06-27 | -44.30 | $8.45 | 373200 |
| 2024-06-26 | -50.63 | $8.40 | 529500 |
| 2024-06-25 | -72.15 | $8.23 | 380477 |
| 2024-06-24 | -57.32 | $8.36 | 407842 |
| 2024-06-21 | -80.22 | $8.19 | 1.5M |
| 2024-06-20 | -75.25 | $8.26 | 299500 |
| 2024-06-18 | -79.21 | $8.22 | 334024 |
| 2024-06-17 | -71.82 | $8.32 | 323819 |
| 2024-06-14 | -88.03 | $8.15 | 525409 |
| 2024-06-13 | -87.50 | $8.27 | 532800 |
| 2024-06-12 | -76.47 | $8.40 | 558205 |
| 2024-06-11 | -93.14 | $8.23 | 427032 |
| 2024-06-10 | -88.24 | $8.28 | 454000 |
| 2024-06-07 | -85.71 | $8.40 | 394328 |
| 2024-06-06 | -88.76 | $8.39 | 278300 |
| 2024-06-05 | -89.89 | $8.38 | 393211 |
| 2024-06-04 | -98.88 | $8.30 | 457306 |
| 2024-06-03 | -85.37 | $8.48 | 382300 |
| 2024-05-31 | -64.63 | $8.65 | 432600 |
| 2024-05-30 | -75.61 | $8.56 | 270331 |
| 2024-05-29 | -89.02 | $8.45 | 305700 |
| 2024-05-28 | -56.00 | $8.62 | 300100 |
| 2024-05-24 | -46.00 | $8.72 | 311400 |
| 2024-05-23 | -48.00 | $8.70 | 421200 |
| 2024-05-22 | -24.32 | $8.91 | 274600 |
| 2024-05-21 | -38.93 | $8.98 | 271200 |
| 2024-05-20 | -43.87 | $8.94 | 305937 |
| 2024-05-17 | -33.55 | $9.10 | 265104 |
| 2024-05-16 | -36.13 | $9.06 | 246123 |
| 2024-05-15 | -40.65 | $8.99 | 532319 |
| 2024-05-14 | -42.58 | $8.96 | 357012 |
| 2024-05-13 | -53.55 | $8.79 | 279849 |
| 2024-05-10 | -52.26 | $8.81 | 283890 |
| 2024-05-09 | -51.61 | $8.82 | 356300 |
| 2024-05-08 | -53.55 | $8.79 | 591732 |
| 2024-05-07 | -55.48 | $8.76 | 264000 |
| 2024-05-06 | -49.68 | $8.85 | 317123 |
| 2024-05-03 | -49.68 | $8.85 | 313400 |
| 2024-05-02 | -56.77 | $8.74 | 771500 |
| 2024-05-01 | -75.29 | $8.49 | 627320 |
| 2024-04-30 | -86.47 | $8.30 | 502149 |
| 2024-04-29 | -83.53 | $8.35 | 503400 |
| 2024-04-26 | -85.64 | $8.34 | 637400 |
| 2024-04-25 | -82.50 | $8.42 | 960400 |
| 2024-04-24 | -44.17 | $9.54 | 288300 |
| 2024-04-23 | -42.50 | $9.56 | 299600 |
| 2024-04-22 | -58.33 | $9.37 | 328928 |
| 2024-04-19 | -57.50 | $9.38 | 413500 |
| 2024-04-18 | -84.17 | $9.06 | 340431 |
| 2024-04-17 | -91.67 | $8.97 | 256500 |
| 2024-04-16 | -88.33 | $9.01 | 337100 |
| 2024-04-15 | -77.50 | $9.14 | 395500 |
| 2024-04-12 | -84.17 | $9.06 | 301973 |
| 2024-04-11 | -84.17 | $9.06 | 412300 |
| 2024-04-10 | -89.17 | $9.00 | 525440 |
| 2024-04-09 | -57.30 | $9.56 | 219800 |
| 2024-04-08 | -62.92 | $9.51 | 193000 |
| 2024-04-05 | -72.73 | $9.45 | 221200 |
| 2024-04-04 | -64.65 | $9.53 | 431435 |
| 2024-04-03 | -66.67 | $9.51 | 304535 |
| 2024-04-02 | -52.53 | $9.65 | 545300 |
| 2024-04-01 | -47.47 | $9.70 | 343717 |
| 2024-03-28 | -21.21 | $9.96 | 647534 |
| 2024-03-27 | -42.42 | $9.75 | 357600 |
| 2024-03-26 | -73.74 | $9.44 | 312114 |
| 2024-03-25 | -60.61 | $9.57 | 274915 |
| 2024-03-22 | -66.67 | $9.51 | 309924 |
| 2024-03-21 | -43.43 | $9.74 | 410325 |
| 2024-03-20 | -51.52 | $9.66 | 470941 |
| 2024-03-19 | -96.91 | $9.23 | 329506 |
| 2024-03-18 | -94.85 | $9.25 | 312028 |
| 2024-03-15 | -87.88 | $9.33 | 1.2M |
| 2024-03-14 | -94.00 | $9.28 | 446400 |
| 2024-03-13 | -94.29 | $9.56 | 326828 |
| 2024-03-12 | -76.39 | $9.67 | 343443 |
| 2024-03-11 | -55.68 | $9.89 | 308527 |
| 2024-03-08 | -54.55 | $9.90 | 349400 |
| 2024-03-07 | -46.59 | $9.97 | 302428 |
| 2024-03-06 | -52.27 | $9.92 | 423400 |
| 2024-03-05 | -57.95 | $9.87 | 558500 |
| 2024-03-04 | -94.32 | $9.55 | 360500 |
| 2024-03-01 | -85.44 | $9.65 | 353400 |
| 2024-02-29 | -82.00 | $9.77 | 373900 |
| 2024-02-28 | -92.71 | $9.64 | 500800 |
| 2024-02-27 | -87.62 | $9.75 | 288000 |
| 2024-02-26 | -88.61 | $9.73 | 678592 |
| 2024-02-23 | -85.15 | $9.80 | 457100 |
| 2024-02-22 | -87.62 | $9.75 | 441993 |
| 2024-02-21 | -84.65 | $9.81 | 521600 |
| 2024-02-20 | -79.70 | $9.91 | 390100 |
| 2024-02-16 | -71.78 | $10.07 | 499426 |
| 2024-02-15 | -65.35 | $10.20 | 468700 |
| 2024-02-14 | -84.16 | $9.82 | 599631 |
| 2024-02-13 | -90.59 | $9.69 | 1.1M |
| 2024-02-12 | -68.21 | $10.19 | 625202 |
| 2024-02-09 | -74.36 | $10.07 | 484200 |
| 2024-02-08 | -90.26 | $9.76 | 477200 |
| 2024-02-07 | -86.15 | $9.84 | 869632 |
| 2024-02-06 | -97.53 | $9.94 | 439971 |
| 2024-02-05 | -95.80 | $10.15 | 476535 |
| 2024-02-02 | -74.13 | $10.46 | 527800 |
| 2024-02-01 | -68.53 | $10.54 | 766400 |
| 2024-01-31 | -48.95 | $10.82 | 1.0M |
| 2024-01-30 | -9.09 | $11.39 | 374003 |
| 2024-01-29 | -2.11 | $11.48 | 381939 |
| 2024-01-26 | -17.86 | $11.24 | 459000 |
| 2024-01-25 | -20.71 | $11.20 | 637800 |
| 2024-01-24 | -40.37 | $10.74 | 424100 |
| 2024-01-23 | -40.54 | $10.75 | 459900 |
| 2024-01-22 | -19.82 | $10.98 | 654438 |
| 2024-01-19 | -61.26 | $10.52 | 287800 |
| 2024-01-18 | -81.98 | $10.29 | 560833 |
| 2024-01-17 | -84.68 | $10.26 | 616346 |
| 2024-01-16 | -95.19 | $10.23 | 562234 |
| 2024-01-12 | -87.12 | $10.35 | 377300 |
| 2024-01-11 | -77.37 | $10.44 | 296622 |
| 2024-01-10 | -72.46 | $10.50 | 242221 |
| 2024-01-09 | -76.09 | $10.45 | 303300 |
| 2024-01-08 | -62.32 | $10.64 | 274100 |
| 2024-01-05 | -53.09 | $10.64 | 362300 |
| 2024-01-04 | -55.56 | $10.60 | 294301 |
| 2024-01-03 | -58.64 | $10.55 | 481209 |
| 2024-01-02 | -35.80 | $10.92 | 340800 |
| 2023-12-29 | -27.83 | $10.91 | 399600 |
| 2023-12-28 | -18.87 | $11.10 | 245510 |
| 2023-12-27 | -21.70 | $11.04 | 305000 |
| 2023-12-26 | -15.68 | $11.13 | 360245 |
| 2023-12-22 | -22.88 | $10.96 | 346843 |
| 2023-12-21 | -27.12 | $10.86 | 468500 |
| 2023-12-20 | -34.75 | $10.68 | 688908 |
| 2023-12-19 | -22.88 | $10.96 | 555600 |
| 2023-12-18 | -25.42 | $10.90 | 574600 |
| 2023-12-15 | -23.73 | $10.94 | 1.5M |
| 2023-12-14 | -20.34 | $11.02 | 1.3M |
| 2023-12-13 | -3.37 | $10.86 | 754600 |
| 2023-12-12 | -19.11 | $10.20 | 463643 |
| 2023-12-11 | -9.35 | $10.30 | 353332 |
| 2023-12-08 | -8.88 | $10.31 | 346100 |
| 2023-12-07 | -12.15 | $10.24 | 409700 |
| 2023-12-06 | -20.56 | $10.06 | 324509 |
| 2023-12-05 | -14.57 | $10.06 | 336800 |
| 2023-12-04 | -3.52 | $10.28 | 464500 |
| 2023-12-01 | -1.12 | $10.13 | 451537 |
| 2023-11-30 | -17.02 | $9.53 | 339400 |
| 2023-11-29 | -10.98 | $9.58 | 428701 |
| 2023-11-28 | -24.86 | $9.34 | 360000 |
| 2023-11-27 | -26.70 | $9.30 | 446810 |
| 2023-11-24 | -19.02 | $9.42 | 377900 |
| 2023-11-22 | -22.83 | $9.35 | 274721 |
| 2023-11-21 | -26.63 | $9.28 | 441500 |
| 2023-11-20 | -10.87 | $9.57 | 512432 |
| 2023-11-17 | -3.93 | $9.64 | 616300 |
| 2023-11-16 | -4.49 | $9.42 | 634400 |
| 2023-11-15 | -8.33 | $9.36 | 543640 |
| 2023-11-14 | -17.31 | $9.22 | 532500 |
| 2023-11-13 | -61.54 | $8.53 | 248933 |
| 2023-11-10 | -59.62 | $8.56 | 285500 |
| 2023-11-09 | -66.03 | $8.46 | 339800 |
| 2023-11-08 | -46.79 | $8.76 | 297835 |
| 2023-11-07 | -31.41 | $9.00 | 404904 |
| 2023-11-06 | -17.95 | $9.21 | 320700 |
| 2023-11-03 | -8.97 | $9.35 | 501701 |
| 2023-11-02 | -37.25 | $8.89 | 717741 |
| 2023-11-01 | -76.47 | $8.29 | 531136 |
| 2023-10-31 | -86.27 | $8.14 | 326700 |
| 2023-10-30 | -81.70 | $8.21 | 462548 |
| 2023-10-27 | -90.85 | $8.07 | 661174 |
| 2023-10-26 | -52.52 | $8.73 | 598809 |
| 2023-10-25 | -82.61 | $8.51 | 342800 |
| 2023-10-24 | -87.96 | $8.51 | 302422 |
| 2023-10-23 | -96.67 | $8.59 | 362900 |
| 2023-10-20 | -87.78 | $8.67 | 468900 |
| 2023-10-19 | -53.33 | $8.98 | 378821 |
| 2023-10-18 | -43.33 | $9.07 | 447413 |
| 2023-10-17 | -18.89 | $9.29 | 412323 |
| 2023-10-16 | -28.17 | $9.07 | 368504 |
| 2023-10-13 | -59.15 | $8.85 | 326400 |
| 2023-10-12 | -35.44 | $9.07 | 318200 |
| 2023-10-11 | -26.58 | $9.14 | 222515 |
| 2023-10-10 | -31.65 | $9.10 | 314107 |
| 2023-10-09 | -50.63 | $8.95 | 268600 |
| 2023-10-06 | -65.82 | $8.83 | 646600 |
| 2023-10-05 | -71.43 | $8.85 | 390500 |
| 2023-10-04 | -81.43 | $8.78 | 307400 |
| 2023-10-03 | -93.42 | $8.78 | 277918 |
| 2023-10-02 | -80.77 | $8.93 | 654000 |
| 2023-09-29 | -66.96 | $9.11 | 485408 |
| 2023-09-28 | -66.96 | $9.11 | 427400 |
| 2023-09-27 | -74.78 | $9.02 | 498100 |
| 2023-09-26 | -88.70 | $8.86 | 455500 |
| 2023-09-25 | -80.87 | $8.95 | 248432 |
| 2023-09-22 | -97.27 | $8.81 | 307700 |
| 2023-09-21 | -92.38 | $8.91 | 325808 |
| 2023-09-20 | -76.19 | $9.08 | 345800 |
| 2023-09-19 | -90.48 | $8.93 | 348642 |
| 2023-09-18 | -96.00 | $8.97 | 338300 |
| 2023-09-15 | -74.00 | $9.22 | 1.7M |
| 2023-09-14 | -61.00 | $9.35 | 436725 |
| 2023-09-13 | -89.42 | $9.07 | 412936 |
| 2023-09-12 | -81.67 | $9.18 | 357217 |
| 2023-09-11 | -94.41 | $9.04 | 339035 |
| 2023-09-08 | -87.66 | $9.15 | 256000 |
| 2023-09-07 | -94.41 | $9.11 | 516000 |
| 2023-09-06 | -97.35 | $9.22 | 256200 |
| 2023-09-05 | -92.81 | $9.42 | 336500 |
| 2023-09-01 | -66.46 | $9.85 | 336232 |
| 2023-08-31 | -84.18 | $9.57 | 321300 |
| 2023-08-30 | -82.91 | $9.59 | 297200 |
| 2023-08-29 | -78.48 | $9.66 | 275400 |
| 2023-08-28 | -83.54 | $9.58 | 301500 |
| 2023-08-25 | -91.93 | $9.45 | 318800 |
| 2023-08-24 | -90.23 | $9.54 | 328819 |
| 2023-08-23 | -97.19 | $9.44 | 390400 |
| 2023-08-22 | -98.83 | $9.48 | 312800 |
| 2023-08-21 | -93.38 | $9.76 | 410700 |
| 2023-08-18 | -84.11 | $9.90 | 819312 |
| 2023-08-17 | -93.96 | $9.77 | 376714 |
| 2023-08-16 | -98.66 | $9.70 | 296400 |
| 2023-08-15 | -95.49 | $9.90 | 420714 |
| 2023-08-14 | -53.01 | $10.29 | 328813 |
| 2023-08-11 | -40.34 | $10.46 | 439800 |
| 2023-08-10 | -41.11 | $10.43 | 337900 |
| 2023-08-09 | -28.21 | $10.62 | 446500 |
| 2023-08-08 | -23.41 | $10.69 | 297414 |
| 2023-08-07 | -13.85 | $10.85 | 420427 |
| 2023-08-04 | -17.87 | $10.75 | 228304 |
| 2023-08-03 | -15.35 | $10.78 | 298225 |
| 2023-08-02 | -22.51 | $10.56 | 612143 |
| 2023-08-01 | -21.03 | $10.60 | 908200 |
| 2023-07-31 | -18.08 | $10.68 | 646923 |
| 2023-07-28 | -19.56 | $10.64 | 1.5M |
| 2023-07-27 | -10.70 | $10.88 | 949042 |
| 2023-07-26 | -3.57 | $10.89 | 603232 |
| 2023-07-25 | -2.90 | $10.47 | 934504 |
| 2023-07-24 | -3.90 | $10.43 | 435000 |
| 2023-07-21 | -11.30 | $10.03 | 690100 |
| 2023-07-20 | -5.11 | $10.13 | 599900 |
| 2023-07-19 | -1.70 | $10.19 | 467100 |
| 2023-07-18 | -3.45 | $9.86 | 474620 |
| 2023-07-17 | -17.46 | $9.50 | 419000 |
| 2023-07-14 | -16.67 | $9.51 | 579049 |
| 2023-07-13 | -2.40 | $9.68 | 789615 |
| 2023-07-12 | -42.40 | $9.18 | 804900 |
| 2023-07-11 | -59.20 | $8.97 | 370600 |
| 2023-07-10 | -60.80 | $8.95 | 489042 |
| 2023-07-07 | -68.66 | $8.88 | 718300 |
| 2023-07-06 | -86.23 | $8.65 | 422604 |
| 2023-07-05 | -84.68 | $8.79 | 424118 |
| 2023-07-03 | -73.48 | $8.87 | 213703 |
| 2023-06-30 | -80.88 | $8.74 | 486277 |
| 2023-06-29 | -54.82 | $8.93 | 354200 |
| 2023-06-28 | -67.26 | $8.71 | 400200 |
| 2023-06-27 | -64.29 | $8.76 | 377500 |
| 2023-06-26 | -62.50 | $8.79 | 374411 |
| 2023-06-23 | -62.50 | $8.79 | 836901 |
| 2023-06-22 | -50.00 | $9.00 | 486400 |
| 2023-06-21 | -42.86 | $9.12 | 383600 |
| 2023-06-20 | -35.71 | $9.24 | 429713 |
| 2023-06-16 | -26.82 | $9.36 | 1.3M |
| 2023-06-15 | -18.44 | $9.51 | 495900 |
| 2023-06-14 | -26.54 | $9.28 | 489844 |
| 2023-06-13 | -13.24 | $9.55 | 462400 |
| 2023-06-12 | -20.18 | $9.38 | 478200 |
| 2023-06-09 | -15.29 | $9.47 | 476033 |
| 2023-06-08 | -9.50 | $9.61 | 536830 |
| 2023-06-07 | -2.89 | $9.77 | 858629 |
| 2023-06-06 | -3.23 | $9.22 | 830332 |
| 2023-06-05 | -21.52 | $8.66 | 557000 |
| 2023-06-02 | -4.43 | $8.93 | 598400 |
| 2023-06-01 | -33.50 | $8.33 | 468125 |
| 2023-05-31 | -39.00 | $8.22 | 790000 |
| 2023-05-30 | -23.50 | $8.53 | 413400 |
| 2023-05-26 | -35.04 | $8.65 | 515000 |
| 2023-05-25 | -48.60 | $8.47 | 380411 |
| 2023-05-24 | -46.31 | $8.60 | 463700 |
| 2023-05-23 | -41.28 | $8.75 | 510700 |
| 2023-05-22 | -48.86 | $8.57 | 586649 |
| 2023-05-19 | -66.86 | $8.16 | 684136 |
| 2023-05-18 | -62.29 | $8.32 | 794000 |
| 2023-05-17 | -62.29 | $8.32 | 855617 |
| 2023-05-16 | -81.20 | $7.66 | 654237 |
| 2023-05-15 | -74.64 | $7.89 | 797300 |
| 2023-05-12 | -82.91 | $7.60 | 605713 |
| 2023-05-11 | -85.33 | $7.54 | 642400 |
| 2023-05-10 | -79.62 | $7.75 | 627334 |
| 2023-05-09 | -78.80 | $7.78 | 526628 |
| 2023-05-08 | -75.82 | $7.89 | 788200 |
| 2023-05-05 | -69.19 | $8.14 | 1.2M |
| 2023-05-04 | -81.62 | $7.68 | 2.3M |
| 2023-05-03 | -98.90 | $8.01 | 1.4M |
| 2023-05-02 | -93.21 | $8.23 | 1.1M |
| 2023-05-01 | -97.77 | $8.95 | 735300 |
| 2023-04-28 | -95.08 | $9.54 | 961600 |
| 2023-04-27 | -95.88 | $9.77 | 752300 |
| 2023-04-26 | -85.86 | $9.88 | 816219 |
| 2023-04-25 | -98.92 | $9.81 | 506500 |
| 2023-04-24 | -93.90 | $10.09 | 375400 |
| 2023-04-21 | -89.02 | $10.13 | 428415 |
| 2023-04-20 | -80.00 | $10.26 | 682537 |
| 2023-04-19 | -67.42 | $10.40 | 503000 |
| 2023-04-18 | -83.33 | $10.29 | 342947 |
| 2023-04-17 | -67.59 | $10.46 | 479227 |
| 2023-04-14 | -85.98 | $10.27 | 469738 |
| 2023-04-13 | -77.46 | $10.44 | 426100 |
| 2023-04-12 | -81.69 | $10.38 | 643015 |
| 2023-04-11 | -76.06 | $10.46 | 321010 |
| 2023-04-10 | -70.42 | $10.54 | 1.0M |
| 2023-04-06 | -72.54 | $10.51 | 403034 |
| 2023-04-05 | -87.69 | $10.36 | 501900 |
| 2023-04-04 | -84.95 | $10.43 | 638132 |
| 2023-04-03 | -84.93 | $10.45 | 478600 |
| 2023-03-31 | -85.61 | $10.50 | 490219 |
| 2023-03-30 | -89.67 | $10.40 | 842223 |
| 2023-03-29 | -87.91 | $10.45 | 789400 |
| 2023-03-28 | -82.92 | $10.60 | 416416 |
| 2023-03-27 | -82.99 | $10.62 | 497643 |
| 2023-03-24 | -86.39 | $10.55 | 948000 |
| 2023-03-23 | -99.03 | $10.23 | 680640 |
| 2023-03-22 | -91.00 | $10.48 | 598000 |
| 2023-03-21 | -77.17 | $10.91 | 741000 |
| 2023-03-20 | -89.91 | $10.52 | 835902 |
| 2023-03-17 | -85.80 | $10.67 | 2.1M |
| 2023-03-16 | -67.98 | $11.26 | 723046 |
| 2023-03-15 | -76.74 | $10.97 | 956500 |
| 2023-03-14 | -77.18 | $10.96 | 1.4M |
| 2023-03-13 | -87.99 | $10.60 | 1.4M |
| 2023-03-10 | -84.91 | $11.30 | 1.2M |
| 2023-03-09 | -91.93 | $11.54 | 783714 |
| 2023-03-08 | -89.39 | $12.17 | 558141 |
| 2023-03-07 | -95.58 | $12.06 | 629900 |
| 2023-03-06 | -95.88 | $12.27 | 1.0M |
| 2023-03-03 | -84.03 | $12.79 | 463941 |
| 2023-03-02 | -95.74 | $12.65 | 507600 |
| 2023-03-01 | -86.76 | $12.82 | 392700 |
| 2023-02-28 | -70.27 | $12.96 | 624534 |
| 2023-02-27 | -64.90 | $13.02 | 332249 |
| 2023-02-24 | -60.26 | $13.09 | 306224 |
| 2023-02-23 | -41.67 | $13.25 | 428844 |
| 2023-02-22 | -50.00 | $13.10 | 756100 |
| 2023-02-21 | -43.89 | $13.21 | 486632 |
| 2023-02-17 | -30.00 | $13.46 | 592700 |
| 2023-02-16 | -35.00 | $13.37 | 436900 |
| 2023-02-15 | -30.00 | $13.46 | 489100 |
| 2023-02-14 | -35.00 | $13.37 | 437304 |
| 2023-02-13 | -27.78 | $13.50 | 587322 |
| 2023-02-10 | -30.56 | $13.45 | 469543 |
| 2023-02-09 | -33.70 | $13.42 | 502623 |
| 2023-02-08 | -22.83 | $13.62 | 471635 |
| 2023-02-07 | -23.04 | $13.67 | 703029 |
| 2023-02-06 | -20.94 | $13.71 | 487609 |
| 2023-02-03 | -13.61 | $13.85 | 555200 |
| 2023-02-02 | -17.80 | $13.77 | 769500 |
| 2023-02-01 | -42.93 | $13.29 | 841844 |
| 2023-01-31 | -73.33 | $13.08 | 1.1M |
| 2023-01-30 | -90.30 | $12.52 | 725200 |
| 2023-01-27 | -77.58 | $12.94 | 624010 |
| 2023-01-26 | -85.76 | $12.67 | 1.3M |
| 2023-01-25 | -89.22 | $13.43 | 343828 |
| 2023-01-24 | -83.62 | $13.56 | 420630 |
| 2023-01-23 | -80.17 | $13.64 | 756437 |
| 2023-01-20 | -90.95 | $13.39 | 594200 |
| 2023-01-19 | -92.24 | $13.36 | 1.1M |
| 2023-01-18 | -90.95 | $13.39 | 367743 |
| 2023-01-17 | -75.74 | $13.72 | 371151 |
| 2023-01-13 | -71.06 | $13.83 | 452028 |
| 2023-01-12 | -70.64 | $13.84 | 1.2M |
| 2023-01-11 | -68.09 | $13.90 | 721926 |
| 2023-01-10 | -69.36 | $13.87 | 883400 |
| 2023-01-09 | -71.06 | $13.83 | 532903 |
| 2023-01-06 | -65.96 | $13.95 | 655308 |
| 2023-01-05 | -83.83 | $13.53 | 557100 |
| 2023-01-04 | -79.15 | $13.64 | 3.5M |
| 2023-01-03 | -93.62 | $13.30 | 1.3M |
| 2022-12-30 | -13.79 | $14.15 | 1.2M |
| 2022-12-29 | -38.79 | $13.86 | 299314 |
| 2022-12-28 | -43.97 | $13.80 | 188900 |
| 2022-12-27 | -37.93 | $13.87 | 133500 |
| 2022-12-23 | -37.90 | $13.92 | 144800 |
| 2022-12-22 | -50.00 | $13.77 | 235400 |
| 2022-12-21 | -36.29 | $13.94 | 339400 |
| 2022-12-20 | -58.87 | $13.66 | 499300 |
| 2022-12-19 | -68.55 | $13.54 | 347322 |
| 2022-12-16 | -94.35 | $13.22 | 2.1M |
| 2022-12-15 | -97.25 | $13.33 | 333937 |
| 2022-12-14 | -71.43 | $13.69 | 634300 |
| 2022-12-13 | -42.86 | $13.97 | 850800 |
| 2022-12-12 | -45.92 | $13.94 | 348021 |
| 2022-12-09 | -72.45 | $13.68 | 392000 |
| 2022-12-08 | -88.78 | $13.52 | 325500 |
| 2022-12-07 | -69.60 | $13.52 | 288900 |
| 2022-12-06 | -60.80 | $13.63 | 285312 |
| 2022-12-05 | -66.40 | $13.56 | 265749 |
| 2022-12-02 | -29.93 | $13.98 | 261101 |
| 2022-12-01 | -25.81 | $13.99 | 261005 |
| 2022-11-30 | -10.97 | $14.22 | 432000 |
| 2022-11-29 | -21.94 | $14.05 | 167300 |
| 2022-11-28 | -17.42 | $14.12 | 287022 |
| 2022-11-25 | -0.66 | $14.35 | 217700 |
| 2022-11-23 | -14.57 | $14.13 | 213931 |
| 2022-11-22 | -4.79 | $14.27 | 268800 |
| 2022-11-21 | -1.95 | $14.19 | 463348 |
| 2022-11-18 | -4.32 | $14.14 | 488000 |
| 2022-11-17 | -24.58 | $13.77 | 282800 |
| 2022-11-16 | -29.17 | $13.65 | 633917 |
| 2022-11-15 | -20.31 | $13.82 | 369200 |
| 2022-11-14 | -19.79 | $13.83 | 634100 |
| 2022-11-11 | -12.87 | $13.78 | 343005 |
| 2022-11-10 | -7.14 | $13.85 | 698100 |
| 2022-11-09 | -31.75 | $13.30 | 346700 |
| 2022-11-08 | -28.04 | $13.37 | 319826 |
| 2022-11-07 | -22.00 | $13.46 | 336419 |
| 2022-11-04 | -25.37 | $13.39 | 316248 |
| 2022-11-03 | -47.32 | $12.93 | 255842 |
| 2022-11-02 | -23.90 | $13.41 | 457300 |
| 2022-11-01 | -14.15 | $13.61 | 395900 |
| 2022-10-31 | -7.32 | $13.75 | 791914 |
| 2022-10-28 | -5.94 | $13.65 | 728538 |
| 2022-10-27 | -23.24 | $13.01 | 452200 |
| 2022-10-26 | -30.86 | $12.71 | 280500 |
| 2022-10-25 | -18.52 | $12.91 | 303217 |
| 2022-10-24 | -30.25 | $12.72 | 342900 |
| 2022-10-21 | -38.27 | $12.59 | 270400 |
| 2022-10-20 | -50.62 | $12.39 | 281700 |
| 2022-10-19 | -27.78 | $12.76 | 255545 |
| 2022-10-18 | -17.28 | $12.93 | 326914 |
| 2022-10-17 | -8.51 | $12.88 | 333000 |
| 2022-10-14 | -24.82 | $12.65 | 307348 |
| 2022-10-13 | -23.40 | $12.67 | 380500 |
| 2022-10-12 | -62.41 | $12.12 | 256304 |
| 2022-10-11 | -59.57 | $12.16 | 346600 |
| 2022-10-10 | -73.76 | $11.96 | 259235 |
| 2022-10-07 | -80.28 | $11.87 | 325700 |
| 2022-10-06 | -59.86 | $12.16 | 255716 |
| 2022-10-05 | -49.30 | $12.31 | 362800 |
| 2022-10-04 | -52.11 | $12.27 | 432410 |
| 2022-10-03 | -83.10 | $11.83 | 356900 |
| 2022-09-30 | -100.00 | $11.65 | 359520 |
| 2022-09-29 | -89.83 | $11.95 | 348500 |
| 2022-09-28 | -100.00 | $12.13 | 435236 |
| 2022-09-27 | -90.36 | $12.26 | 496304 |
| 2022-09-26 | -72.29 | $12.47 | 234300 |
| 2022-09-23 | -62.07 | $12.68 | 307702 |
| 2022-09-22 | -58.20 | $12.75 | 252700 |
| 2022-09-21 | -56.00 | $12.79 | 245440 |
| 2022-09-20 | -61.82 | $12.87 | 464741 |
| 2022-09-19 | -63.01 | $12.88 | 280300 |
| 2022-09-16 | -72.19 | $12.76 | 1.1M |
| 2022-09-15 | -85.49 | $12.52 | 337343 |
| 2022-09-14 | -91.09 | $12.42 | 324508 |
| 2022-09-13 | -87.44 | $12.50 | 347943 |
| 2022-09-12 | -70.53 | $12.85 | 438507 |
| 2022-09-09 | -74.88 | $12.76 | 405544 |
| 2022-09-08 | -84.54 | $12.56 | 366617 |
| 2022-09-07 | -87.92 | $12.49 | 532400 |
| 2022-09-06 | -87.62 | $12.54 | 665131 |
| 2022-09-02 | -84.50 | $12.62 | 332700 |
| 2022-09-01 | -88.00 | $12.55 | 293500 |
| 2022-08-31 | -97.87 | $12.47 | 262400 |
| 2022-08-30 | -94.32 | $12.65 | 214428 |
| 2022-08-29 | -97.53 | $12.73 | 217709 |
| 2022-08-26 | -95.90 | $13.14 | 243426 |
| 2022-08-25 | -90.29 | $13.38 | 341111 |
| 2022-08-24 | -100.00 | $13.28 | 226800 |
| 2022-08-23 | -95.18 | $13.56 | 234327 |
| 2022-08-22 | -78.08 | $13.78 | 465300 |
| 2022-08-19 | -41.10 | $14.05 | 387600 |
| 2022-08-18 | -25.29 | $14.13 | 186232 |
| 2022-08-17 | -19.57 | $14.17 | 379013 |
| 2022-08-16 | -7.53 | $14.28 | 222825 |
| 2022-08-15 | -16.82 | $14.17 | 179500 |
| 2022-08-12 | -18.40 | $14.12 | 230344 |
| 2022-08-11 | -34.81 | $13.88 | 162312 |
| 2022-08-10 | -29.70 | $13.86 | 237144 |
| 2022-08-09 | -34.55 | $13.78 | 237017 |
| 2022-08-08 | -35.76 | $13.76 | 192900 |
| 2022-08-05 | -39.39 | $13.70 | 182500 |
| 2022-08-04 | -41.21 | $13.67 | 346236 |
| 2022-08-03 | -27.88 | $13.89 | 188400 |
| 2022-08-02 | -33.33 | $13.80 | 147600 |
| 2022-08-01 | -21.82 | $13.99 | 337827 |
| 2022-07-29 | -31.52 | $13.83 | 308906 |
| 2022-07-28 | -9.70 | $14.19 | 345600 |
| 2022-07-27 | -6.11 | $13.93 | 220500 |
| 2022-07-26 | -7.89 | $13.75 | 177138 |
| 2022-07-25 | -7.02 | $13.76 | 253900 |
| 2022-07-22 | -7.07 | $13.62 | 186806 |
| 2022-07-21 | -2.08 | $13.64 | 198746 |
| 2022-07-20 | -4.30 | $13.59 | 211122 |
| 2022-07-19 | -8.05 | $13.50 | 258100 |
| 2022-07-18 | -44.83 | $13.18 | 245400 |
| 2022-07-15 | -43.68 | $13.19 | 264049 |
| 2022-07-14 | -88.30 | $12.81 | 186200 |
| 2022-07-13 | -90.00 | $13.10 | 245930 |
| 2022-07-12 | -71.67 | $13.21 | 148338 |
| 2022-07-11 | -73.33 | $13.20 | 145809 |
| 2022-07-08 | -69.23 | $13.32 | 180212 |
| 2022-07-07 | -76.27 | $13.32 | 212102 |
| 2022-07-06 | -69.42 | $13.41 | 225400 |
| 2022-07-05 | -64.54 | $13.54 | 351616 |
| 2022-07-01 | -68.46 | $13.51 | 383200 |
| 2022-06-30 | -81.88 | $13.31 | 335148 |
| 2022-06-29 | -83.22 | $13.29 | 241900 |
| 2022-06-28 | -77.85 | $13.37 | 269300 |
| 2022-06-27 | -73.15 | $13.44 | 314144 |
| 2022-06-24 | -81.21 | $13.32 | 549613 |
| 2022-06-23 | -87.25 | $13.23 | 305013 |
| 2022-06-22 | -71.79 | $13.48 | 377213 |
| 2022-06-21 | -83.82 | $13.37 | 420900 |
| 2022-06-17 | -94.61 | $13.15 | 586544 |
| 2022-06-16 | -95.59 | $13.13 | 439224 |
| 2022-06-15 | -81.96 | $13.49 | 389117 |
| 2022-06-14 | -89.18 | $13.35 | 318630 |
| 2022-06-13 | -96.91 | $13.20 | 384300 |
| 2022-06-10 | -94.94 | $13.39 | 396400 |
| 2022-06-09 | -97.37 | $13.60 | 425200 |
| 2022-06-08 | -80.85 | $13.94 | 249817 |
| 2022-06-07 | -61.70 | $14.21 | 281500 |
| 2022-06-06 | -57.45 | $14.27 | 268547 |
| 2022-06-03 | -57.45 | $14.27 | 394000 |
| 2022-06-02 | -48.94 | $14.39 | 357301 |
| 2022-06-01 | -55.32 | $14.30 | 428741 |
| 2022-05-31 | -64.54 | $14.17 | 540117 |
| 2022-05-27 | -39.01 | $14.53 | 305300 |
| 2022-05-26 | -58.87 | $14.25 | 460400 |
| 2022-05-25 | -68.09 | $14.12 | 634134 |
| 2022-05-24 | -65.96 | $14.15 | 1.3M |
| 2022-05-23 | -12.24 | $14.96 | 230400 |
| 2022-05-20 | -34.38 | $14.73 | 495712 |
| 2022-05-19 | -67.71 | $14.41 | 473500 |
| 2022-05-18 | -60.14 | $14.69 | 434300 |
| 2022-05-17 | -54.05 | $14.78 | 424800 |
| 2022-05-16 | -81.76 | $14.37 | 363900 |
| 2022-05-13 | -81.08 | $14.38 | 320800 |
| 2022-05-12 | -82.43 | $14.36 | 319400 |
| 2022-05-11 | -95.12 | $14.41 | 344600 |
| 2022-05-10 | -94.31 | $14.42 | 518504 |
| 2022-05-09 | -82.11 | $14.57 | 306500 |
| 2022-05-06 | -77.24 | $14.63 | 330600 |
| 2022-05-05 | -77.24 | $14.63 | 233327 |
| 2022-05-04 | -46.34 | $15.01 | 262808 |
| 2022-05-03 | -82.21 | $14.64 | 310834 |
| 2022-05-02 | -87.73 | $14.55 | 791600 |
| 2022-04-29 | -94.58 | $14.46 | 458500 |
| 2022-04-28 | -86.26 | $14.62 | 260300 |
| 2022-04-27 | -99.48 | $14.47 | 332500 |
| 2022-04-26 | -96.35 | $14.56 | 348038 |
| 2022-04-25 | -84.82 | $14.79 | 237525 |
| 2022-04-22 | -95.38 | $14.76 | 289700 |
| 2022-04-21 | -84.97 | $14.94 | 235800 |
| 2022-04-20 | -75.72 | $15.10 | 188233 |
| 2022-04-19 | -77.00 | $15.14 | 253412 |
| 2022-04-18 | -96.00 | $14.76 | 224903 |
| 2022-04-14 | -100.00 | $14.77 | 225000 |
| 2022-04-13 | -85.71 | $15.08 | 229000 |
| 2022-04-12 | -98.48 | $14.88 | 247800 |
| 2022-04-11 | -98.45 | $14.93 | 243745 |
| 2022-04-08 | -98.41 | $15.02 | 296504 |
| 2022-04-07 | -88.65 | $15.25 | 357100 |
| 2022-04-06 | -98.28 | $15.31 | 293010 |
| 2022-04-05 | -96.27 | $15.47 | 245632 |
| 2022-04-04 | -81.08 | $15.82 | 338000 |
| 2022-04-01 | -86.72 | $15.91 | 571529 |
| 2022-03-31 | -97.56 | $15.82 | 307600 |
| 2022-03-30 | -80.45 | $16.05 | 296900 |
| 2022-03-29 | -55.22 | $16.39 | 423116 |
| 2022-03-28 | -80.00 | $16.06 | 215828 |
| 2022-03-25 | -66.19 | $16.26 | 175508 |
| 2022-03-24 | -87.94 | $15.96 | 152100 |
| 2022-03-23 | -100.00 | $15.88 | 275900 |
| 2022-03-22 | -71.62 | $16.45 | 226400 |
| 2022-03-21 | -79.05 | $16.34 | 327812 |
| 2022-03-18 | -93.92 | $16.12 | 1.5M |
| 2022-03-17 | -80.00 | $16.47 | 242000 |
| 2022-03-16 | -57.25 | $16.80 | 374725 |
| 2022-03-15 | -86.23 | $16.40 | 345600 |
| 2022-03-14 | -91.24 | $16.34 | 805963 |
| 2022-03-11 | -81.75 | $16.47 | 751400 |
| 2022-03-10 | -82.48 | $16.46 | 916237 |
| 2022-03-09 | -81.46 | $16.50 | 826600 |
| 2022-03-08 | -88.08 | $16.40 | 538100 |
| 2022-03-07 | -76.82 | $16.57 | 297400 |
| 2022-03-04 | -52.98 | $16.93 | 269949 |
| 2022-03-03 | -41.06 | $17.11 | 323637 |
| 2022-03-02 | -49.01 | $16.99 | 349649 |
| 2022-03-01 | -83.44 | $16.47 | 453400 |
| 2022-02-28 | -39.07 | $17.14 | 440000 |
| 2022-02-25 | -46.36 | $17.03 | 791105 |
| 2022-02-24 | -60.00 | $16.71 | 516800 |
| 2022-02-23 | -40.59 | $17.04 | 379000 |
| 2022-02-22 | -26.47 | $17.28 | 288200 |
| 2022-02-18 | -22.35 | $17.35 | 905025 |
| 2022-02-17 | -31.18 | $17.20 | 239300 |
| 2022-02-16 | -15.29 | $17.47 | 281000 |
| 2022-02-15 | -18.82 | $17.41 | 330200 |
| 2022-02-14 | -40.35 | $17.05 | 335000 |
| 2022-02-11 | -36.84 | $17.11 | 301308 |
| 2022-02-10 | -38.01 | $17.09 | 299200 |
| 2022-02-09 | -28.66 | $17.25 | 276400 |
| 2022-02-08 | -8.77 | $17.59 | 427300 |
| 2022-02-07 | -26.32 | $17.29 | 193412 |
| 2022-02-04 | -28.07 | $17.26 | 192707 |
| 2022-02-03 | -35.09 | $17.14 | 333331 |
| 2022-02-02 | -42.11 | $17.02 | 431202 |
| 2022-02-01 | -38.60 | $17.08 | 717602 |
| 2022-01-31 | -37.43 | $17.10 | 692303 |
| 2022-01-28 | -38.60 | $17.08 | 370900 |
| 2022-01-27 | -47.95 | $16.92 | 375706 |
| 2022-01-26 | -57.99 | $16.76 | 253100 |
| 2022-01-25 | -39.66 | $17.05 | 329200 |
| 2022-01-24 | -40.72 | $16.95 | 326700 |
| 2022-01-21 | -57.22 | $16.63 | 346400 |
| 2022-01-20 | -45.61 | $16.65 | 266600 |
| 2022-01-19 | -30.54 | $17.01 | 171600 |
| 2022-01-18 | -9.42 | $17.48 | 264400 |
| 2022-01-14 | -0.37 | $17.65 | 186700 |
| 2022-01-13 | -6.77 | $17.46 | 163443 |
| 2022-01-12 | -15.41 | $17.23 | 227009 |
| 2022-01-11 | -11.65 | $17.33 | 213125 |
| 2022-01-10 | -10.90 | $17.35 | 303834 |
| 2022-01-07 | -0.79 | $17.48 | 205600 |
| 2022-01-06 | -0.88 | $17.24 | 172300 |
| 2022-01-05 | -12.44 | $16.74 | 194600 |
| 2022-01-04 | -11.50 | $16.75 | 251800 |
| 2022-01-03 | -7.78 | $16.52 | 325643 |
| 2021-12-31 | -13.57 | $16.19 | 154900 |
| 2021-12-30 | -9.29 | $16.25 | 200200 |
| 2021-12-29 | -3.76 | $16.26 | 107345 |
| 2021-12-28 | -6.02 | $16.23 | 136548 |
| 2021-12-27 | -17.27 | $16.13 | 150000 |
| 2021-12-23 | -34.53 | $15.89 | 152839 |
| 2021-12-22 | -51.93 | $15.85 | 182853 |
| 2021-12-21 | -67.37 | $15.60 | 257536 |
| 2021-12-20 | -85.26 | $15.26 | 384015 |
| 2021-12-17 | -62.03 | $15.72 | 2.3M |
| 2021-12-16 | -67.91 | $15.61 | 434900 |
| 2021-12-15 | -96.79 | $15.07 | 889500 |
| 2021-12-14 | -81.28 | $15.36 | 233627 |
| 2021-12-13 | -95.18 | $15.30 | 330401 |
| 2021-12-10 | -82.21 | $15.54 | 117634 |
| 2021-12-09 | -84.05 | $15.51 | 117812 |
| 2021-12-08 | -73.01 | $15.69 | 131400 |
| 2021-12-07 | -71.78 | $15.71 | 176037 |
| 2021-12-06 | -65.27 | $15.83 | 204800 |
| 2021-12-03 | -83.23 | $15.53 | 207829 |
| 2021-12-02 | -67.07 | $15.80 | 220748 |
| 2021-12-01 | -90.42 | $15.41 | 291310 |
| 2021-11-30 | -89.22 | $15.43 | 285309 |
| 2021-11-29 | -94.24 | $15.61 | 296900 |
| 2021-11-26 | -73.38 | $15.90 | 543100 |
| 2021-11-24 | -22.93 | $16.56 | 141427 |
| 2021-11-23 | -9.55 | $16.77 | 633100 |
| 2021-11-22 | -20.38 | $16.60 | 824233 |
| 2021-11-19 | -33.76 | $16.39 | 338016 |
| 2021-11-18 | -28.03 | $16.48 | 453600 |
| 2021-11-17 | -27.39 | $16.49 | 310500 |
| 2021-11-16 | -19.75 | $16.61 | 426647 |
| 2021-11-15 | -26.47 | $16.47 | 207300 |
| 2021-11-12 | -21.76 | $16.55 | 173900 |
| 2021-11-11 | -9.41 | $16.76 | 129321 |
| 2021-11-10 | -10.00 | $16.75 | 173642 |
| 2021-11-09 | -11.18 | $16.73 | 241100 |
| 2021-11-08 | -9.41 | $16.76 | 130700 |
| 2021-11-05 | -9.52 | $16.74 | 257700 |
| 2021-11-04 | -22.30 | $16.37 | 286513 |
| 2021-11-03 | -3.38 | $16.65 | 257600 |
| 2021-11-02 | -16.44 | $16.32 | 160207 |
| 2021-11-01 | 0.00 | $16.51 | 305300 |
| 2021-10-29 | -16.67 | $16.05 | 226600 |
| 2021-10-28 | -12.28 | $16.10 | 305900 |
| 2021-10-27 | -40.38 | $15.72 | 216222 |
| 2021-10-26 | -12.50 | $16.01 | 176538 |
| 2021-10-25 | -15.45 | $16.14 | 200500 |
| 2021-10-22 | -22.46 | $16.02 | 143848 |
| 2021-10-21 | -32.37 | $15.77 | 165339 |
| 2021-10-20 | -28.65 | $15.78 | 164000 |
| 2021-10-19 | -40.27 | $15.44 | 189803 |
| 2021-10-18 | -39.04 | $15.44 | 162400 |
| 2021-10-15 | -37.45 | $15.45 | 316431 |
| 2021-10-14 | -34.89 | $15.51 | 206042 |
| 2021-10-13 | -39.15 | $15.41 | 108900 |
| 2021-10-12 | -31.91 | $15.58 | 193300 |
| 2021-10-11 | -31.06 | $15.60 | 122235 |
| 2021-10-08 | -26.81 | $15.70 | 135325 |
| 2021-10-07 | -24.26 | $15.76 | 191029 |
| 2021-10-06 | -37.45 | $15.45 | 164800 |
| 2021-10-05 | -41.28 | $15.36 | 324213 |
| 2021-10-04 | -43.83 | $15.30 | 250500 |
| 2021-10-01 | -39.15 | $15.41 | 426508 |
| 2021-09-30 | -45.53 | $15.26 | 240200 |
| 2021-09-29 | -37.02 | $15.46 | 175500 |
| 2021-09-28 | -45.11 | $15.27 | 226915 |
| 2021-09-27 | -10.00 | $15.42 | 257300 |
| 2021-09-24 | -24.30 | $14.79 | 284700 |
| 2021-09-23 | -38.32 | $14.64 | 269400 |
| 2021-09-22 | -73.83 | $14.26 | 229900 |
| 2021-09-21 | -93.46 | $14.05 | 261436 |
| 2021-09-20 | -85.98 | $14.13 | 558700 |
| 2021-09-17 | -24.10 | $14.85 | 1.6M |
| 2021-09-16 | -86.75 | $14.33 | 215200 |
| 2021-09-15 | -78.31 | $14.40 | 302539 |
| 2021-09-14 | -92.77 | $14.28 | 221400 |
| 2021-09-13 | -65.33 | $14.56 | 295900 |
| 2021-09-10 | -98.80 | $14.31 | 188600 |
| 2021-09-09 | -78.16 | $14.50 | 233318 |
| 2021-09-08 | -73.74 | $14.57 | 172700 |
| 2021-09-07 | -45.45 | $14.85 | 304605 |
| 2021-09-03 | -43.43 | $14.87 | 254612 |
| 2021-09-02 | -45.45 | $14.85 | 155409 |
| 2021-09-01 | -37.19 | $14.85 | 298100 |
| 2021-08-31 | -27.27 | $14.97 | 398500 |
| 2021-08-30 | -45.45 | $14.75 | 256245 |
| 2021-08-27 | -33.06 | $14.90 | 199511 |
| 2021-08-26 | -65.29 | $14.51 | 146800 |
| 2021-08-25 | -47.06 | $14.66 | 199600 |
| 2021-08-24 | -41.42 | $14.60 | 184400 |
| 2021-08-23 | -33.52 | $14.70 | 132305 |
| 2021-08-20 | -34.64 | $14.68 | 191500 |
| 2021-08-19 | -45.81 | $14.48 | 301700 |
| 2021-08-18 | -44.57 | $14.48 | 142300 |
| 2021-08-17 | -34.78 | $14.66 | 160900 |
| 2021-08-16 | -25.54 | $14.83 | 145308 |
| 2021-08-13 | -21.26 | $14.86 | 96034 |
| 2021-08-12 | -11.59 | $15.06 | 138900 |
| 2021-08-11 | -0.48 | $15.29 | 193435 |
| 2021-08-10 | -11.44 | $15.01 | 226200 |
| 2021-08-09 | -14.93 | $14.94 | 167100 |
| 2021-08-06 | -8.46 | $15.07 | 267430 |
| 2021-08-05 | -5.66 | $14.73 | 207122 |
| 2021-08-04 | -12.58 | $14.62 | 373819 |
| 2021-08-03 | -10.06 | $14.66 | 537241 |
| 2021-08-02 | -22.64 | $14.46 | 372044 |
| 2021-07-30 | -35.96 | $14.37 | 379619 |
| 2021-07-29 | -44.21 | $14.29 | 472504 |
| 2021-07-28 | -65.26 | $13.89 | 200921 |
| 2021-07-27 | -76.10 | $13.72 | 162013 |
| 2021-07-26 | -79.91 | $13.69 | 299105 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
49.77
2025-09-29
Close Price
$23.68
Vol: 644021Average Directional Index - Detailed Analysis
Minimum
9.69
Average
22.73
Maximum
50.12
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-09-29 | 49.77 | $23.68 | 644021 |
| 2025-09-26 | 50.12 | $24.19 | 628284 |
| 2025-09-25 | 50.05 | $24.20 | 489164 |
| 2025-09-24 | 49.98 | $24.41 | 695122 |
| 2025-09-23 | 49.68 | $24.84 | 851057 |
| 2025-09-22 | 49.05 | $25.02 | 719575 |
| 2025-09-19 | 48.41 | $25.26 | 2.2M |
| 2025-09-18 | 47.49 | $25.86 | 968136 |
| 2025-09-17 | 46.52 | $25.03 | 945536 |
| 2025-09-16 | 45.45 | $25.00 | 1.1M |
| 2025-09-15 | 44.39 | $25.35 | 724231 |
| 2025-09-12 | 42.73 | $25.80 | 513327 |
| 2025-09-11 | 40.68 | $26.08 | 953228 |
| 2025-09-10 | 38.40 | $26.14 | 1.0M |
| 2025-09-09 | 35.89 | $26.33 | 1.2M |
| 2025-09-08 | 33.23 | $26.83 | 1.0M |
| 2025-09-05 | 30.20 | $26.83 | 1.9M |
| 2025-09-04 | 27.01 | $26.35 | — |
| 2025-09-03 | 23.68 | $26.35 | 1.4M |
| 2025-09-02 | 20.17 | $26.39 | 997700 |
| 2025-08-29 | 16.48 | $10.95 | 5.6M |
| 2025-08-28 | 16.47 | $11.02 | 1.5M |
| 2025-08-27 | 16.07 | $11.12 | 929620 |
| 2025-08-26 | 15.52 | $11.18 | 579800 |
| 2025-08-25 | 14.93 | $11.03 | 376100 |
| 2025-08-22 | 14.44 | $11.16 | 1.8M |
| 2025-08-21 | 13.92 | $10.62 | 320833 |
| 2025-08-20 | 14.42 | $10.63 | 366535 |
| 2025-08-19 | 14.87 | $10.58 | 616222 |
| 2025-08-18 | 15.35 | $10.53 | 216922 |
| 2025-08-15 | 16.11 | $10.56 | 766814 |
| 2025-08-14 | 16.75 | $10.75 | 336046 |
| 2025-08-13 | 17.01 | $10.91 | 476515 |
| 2025-08-12 | 17.28 | $10.64 | 581001 |
| 2025-08-11 | 18.16 | $10.19 | 695035 |
| 2025-08-08 | 17.94 | $10.15 | 695500 |
| 2025-08-07 | 17.51 | $10.08 | 476864 |
| 2025-08-06 | 17.24 | $10.17 | 435320 |
| 2025-08-05 | 17.22 | $10.36 | 539400 |
| 2025-08-04 | 17.23 | $10.32 | 333600 |
| 2025-08-01 | 17.18 | $10.19 | 599000 |
| 2025-07-31 | 16.86 | $10.32 | 451100 |
| 2025-07-30 | 16.99 | $10.51 | 361402 |
| 2025-07-29 | 17.65 | $10.64 | 319400 |
| 2025-07-28 | 18.31 | $10.81 | 377750 |
| 2025-07-25 | 18.80 | $10.82 | 479902 |
| 2025-07-24 | 19.31 | $10.78 | 1.0M |
| 2025-07-23 | 19.77 | $11.00 | 652786 |
| 2025-07-22 | 19.77 | $11.07 | 474907 |
| 2025-07-21 | 19.55 | $10.98 | 732533 |
| 2025-07-18 | 19.28 | $11.09 | 548408 |
| 2025-07-17 | 18.78 | $11.10 | 913800 |
| 2025-07-16 | 18.38 | $10.95 | 956500 |
| 2025-07-15 | 18.18 | $10.88 | 666104 |
| 2025-07-14 | 17.51 | $11.20 | 507000 |
| 2025-07-11 | 17.04 | $11.00 | 469307 |
| 2025-07-10 | 16.78 | $11.18 | 467800 |
| 2025-07-09 | 16.03 | $11.18 | 436145 |
| 2025-07-08 | 15.25 | $11.18 | 516702 |
| 2025-07-07 | 14.44 | $11.09 | 455400 |
| 2025-07-03 | 13.58 | $11.30 | 614100 |
| 2025-07-02 | 12.51 | $11.15 | 647700 |
| 2025-07-01 | 11.64 | $10.93 | 761800 |
| 2025-06-30 | 11.02 | $10.55 | 544448 |
| 2025-06-27 | 10.97 | $10.62 | 1.0M |
| 2025-06-26 | 10.94 | $10.60 | 337508 |
| 2025-06-25 | 11.07 | $10.34 | 364216 |
| 2025-06-24 | 11.47 | $10.49 | 610487 |
| 2025-06-23 | 11.84 | $10.31 | 401823 |
| 2025-06-20 | 12.03 | $10.04 | 1.1M |
| 2025-06-18 | 11.72 | $10.02 | 933800 |
| 2025-06-17 | 11.40 | $10.02 | 585000 |
| 2025-06-16 | 11.07 | $10.19 | 641200 |
| 2025-06-13 | 11.01 | $10.23 | 364913 |
| 2025-06-12 | 11.08 | $10.59 | 493200 |
| 2025-06-11 | 11.55 | $10.60 | 575732 |
| 2025-06-10 | 11.98 | $10.65 | 559344 |
| 2025-06-09 | 12.56 | $10.52 | 614900 |
| 2025-06-06 | 13.14 | $10.43 | 537400 |
| 2025-06-05 | 13.46 | $10.24 | 495012 |
| 2025-06-04 | 13.42 | $10.26 | 333100 |
| 2025-06-03 | 13.60 | $10.45 | 654100 |
| 2025-06-02 | 13.80 | $10.24 | 400400 |
| 2025-05-30 | 13.55 | $10.33 | 526410 |
| 2025-05-29 | 13.64 | $10.47 | 263900 |
| 2025-05-28 | 13.72 | $10.42 | 301827 |
| 2025-05-27 | 14.00 | $10.59 | 306230 |
| 2025-05-23 | 14.22 | $10.35 | 555800 |
| 2025-05-22 | 14.16 | $10.46 | 404100 |
| 2025-05-21 | 14.08 | $10.56 | 577733 |
| 2025-05-20 | 14.59 | $10.94 | 411318 |
| 2025-05-19 | 14.80 | $10.97 | 427349 |
| 2025-05-16 | 15.11 | $11.04 | 404801 |
| 2025-05-15 | 15.07 | $11.11 | 386243 |
| 2025-05-14 | 15.08 | $10.95 | 538423 |
| 2025-05-13 | 15.05 | $11.09 | 426001 |
| 2025-05-12 | 14.85 | $10.98 | 876800 |
| 2025-05-09 | 14.65 | $10.55 | 468800 |
| 2025-05-08 | 15.21 | $10.76 | 895932 |
| 2025-05-07 | 15.55 | $10.60 | 561359 |
| 2025-05-06 | 16.09 | $10.62 | 472200 |
| 2025-05-05 | 16.68 | $10.76 | 376743 |
| 2025-05-02 | 17.29 | $10.74 | 522517 |
| 2025-05-01 | 18.12 | $10.48 | 336400 |
| 2025-04-30 | 18.87 | $10.44 | 426218 |
| 2025-04-29 | 19.61 | $10.53 | 422348 |
| 2025-04-28 | 20.49 | $10.39 | 404841 |
| 2025-04-25 | 21.15 | $10.26 | 303900 |
| 2025-04-24 | 21.79 | $10.44 | 501934 |
| 2025-04-23 | 22.47 | $10.20 | 539730 |
| 2025-04-22 | 23.15 | $10.07 | 550740 |
| 2025-04-21 | 24.16 | $9.75 | 411539 |
| 2025-04-17 | 24.64 | $9.89 | 436451 |
| 2025-04-16 | 25.30 | $9.80 | 503241 |
| 2025-04-15 | 25.86 | $9.81 | 353422 |
| 2025-04-14 | 26.45 | $9.67 | 772930 |
| 2025-04-11 | 26.61 | $9.57 | 690625 |
| 2025-04-10 | 26.49 | $9.53 | 760900 |
| 2025-04-09 | 26.37 | $10.15 | 988406 |
| 2025-04-08 | 26.33 | $9.63 | 797028 |
| 2025-04-07 | 25.75 | $9.80 | 1.1M |
| 2025-04-04 | 25.14 | $9.84 | 848200 |
| 2025-04-03 | 23.54 | $10.12 | 773682 |
| 2025-04-02 | 22.47 | $10.96 | 322500 |
| 2025-04-01 | 22.27 | $10.88 | 660505 |
| 2025-03-31 | 21.96 | $10.90 | 700240 |
| 2025-03-28 | 21.79 | $10.91 | 324410 |
| 2025-03-27 | 21.73 | $11.12 | 308729 |
| 2025-03-26 | 22.15 | $11.14 | 383000 |
| 2025-03-25 | 22.65 | $11.12 | 493645 |
| 2025-03-24 | 23.23 | $11.19 | 359100 |
| 2025-03-21 | 23.67 | $10.86 | 1.4M |
| 2025-03-20 | 23.27 | $10.91 | 359224 |
| 2025-03-19 | 23.12 | $11.00 | 467500 |
| 2025-03-18 | 22.98 | $10.95 | 414720 |
| 2025-03-17 | 22.27 | $10.87 | 317700 |
| 2025-03-14 | 21.65 | $10.93 | 305740 |
| 2025-03-13 | 20.78 | $10.72 | 282510 |
| 2025-03-12 | 19.81 | $10.85 | 475535 |
| 2025-03-11 | 18.62 | $10.77 | 607701 |
| 2025-03-10 | 17.38 | $10.75 | 569200 |
| 2025-03-07 | 16.09 | $11.02 | 448904 |
| 2025-03-06 | 14.92 | $11.08 | 594900 |
| 2025-03-05 | 13.87 | $11.23 | 814037 |
| 2025-03-04 | 12.88 | $11.18 | 779400 |
| 2025-03-03 | 12.00 | $11.68 | 598403 |
| 2025-02-28 | 11.71 | $11.80 | 906548 |
| 2025-02-27 | 11.63 | $11.70 | 429000 |
| 2025-02-26 | 11.31 | $11.75 | 501102 |
| 2025-02-25 | 11.05 | $11.74 | 517500 |
| 2025-02-24 | 10.86 | $11.58 | 574149 |
| 2025-02-21 | 10.48 | $11.66 | 366230 |
| 2025-02-20 | 10.20 | $11.89 | 524500 |
| 2025-02-19 | 10.05 | $12.09 | 377949 |
| 2025-02-18 | 10.48 | $12.20 | 563000 |
| 2025-02-14 | 11.00 | $12.18 | 247300 |
| 2025-02-13 | 11.53 | $12.32 | 257654 |
| 2025-02-12 | 12.00 | $12.29 | 417401 |
| 2025-02-11 | 12.29 | $12.57 | 761000 |
| 2025-02-10 | 12.59 | $12.37 | 423627 |
| 2025-02-07 | 12.74 | $12.52 | 494313 |
| 2025-02-06 | 12.89 | $12.69 | 639117 |
| 2025-02-05 | 12.72 | $12.58 | 444100 |
| 2025-02-04 | 12.63 | $12.52 | 378200 |
| 2025-02-03 | 12.69 | $12.06 | 468431 |
| 2025-01-31 | 13.29 | $12.23 | 636300 |
| 2025-01-30 | 13.31 | $12.29 | 844311 |
| 2025-01-29 | 13.34 | $12.05 | 491339 |
| 2025-01-28 | 13.87 | $12.08 | 553800 |
| 2025-01-27 | 14.29 | $12.08 | 562917 |
| 2025-01-24 | 14.56 | $11.96 | 403342 |
| 2025-01-23 | 15.22 | $11.92 | 535322 |
| 2025-01-22 | 16.03 | $11.89 | 373324 |
| 2025-01-21 | 16.78 | $12.14 | 827132 |
| 2025-01-17 | 17.31 | $12.00 | 420101 |
| 2025-01-16 | 18.05 | $11.92 | 622913 |
| 2025-01-15 | 18.98 | $11.98 | 530600 |
| 2025-01-14 | 19.85 | $11.73 | 495026 |
| 2025-01-13 | 20.31 | $11.42 | 568735 |
| 2025-01-10 | 20.17 | $11.32 | 826700 |
| 2025-01-08 | 20.01 | $11.60 | 571202 |
| 2025-01-07 | 20.32 | $11.55 | 750300 |
| 2025-01-06 | 20.64 | $11.74 | 762900 |
| 2025-01-03 | 21.42 | $11.73 | 427607 |
| 2025-01-02 | 21.82 | $11.60 | 556021 |
| 2024-12-31 | 22.62 | $11.80 | 510525 |
| 2024-12-30 | 23.17 | $11.71 | 655100 |
| 2024-12-27 | 23.69 | $11.77 | 797947 |
| 2024-12-26 | 24.34 | $11.94 | 442126 |
| 2024-12-24 | 25.28 | $11.96 | 475700 |
| 2024-12-23 | 26.27 | $11.95 | 694100 |
| 2024-12-20 | 27.37 | $11.94 | 2.6M |
| 2024-12-19 | 28.29 | $11.53 | 1.9M |
| 2024-12-18 | 29.03 | $11.64 | 2.0M |
| 2024-12-17 | 29.91 | $12.12 | 2.5M |
| 2024-12-16 | 31.42 | $12.49 | 1.6M |
| 2024-12-13 | 32.23 | $12.56 | 387803 |
| 2024-12-12 | 33.20 | $12.60 | 378215 |
| 2024-12-11 | 33.92 | $12.74 | 676900 |
| 2024-12-10 | 34.33 | $12.64 | 720900 |
| 2024-12-09 | 34.80 | $12.58 | 515600 |
| 2024-12-06 | 34.95 | $12.62 | 479423 |
| 2024-12-05 | 35.11 | $12.61 | 355118 |
| 2024-12-04 | 34.99 | $12.81 | 612200 |
| 2024-12-03 | 34.79 | $12.51 | 324700 |
| 2024-12-02 | 34.86 | $12.64 | 611400 |
| 2024-11-29 | 34.94 | $12.59 | 349900 |
| 2024-11-27 | 34.83 | $12.74 | 516410 |
| 2024-11-26 | 34.25 | $12.76 | 741239 |
| 2024-11-25 | 33.65 | $12.73 | 686079 |
| 2024-11-22 | 33.00 | $12.60 | 471816 |
| 2024-11-21 | 32.66 | $12.26 | 335237 |
| 2024-11-20 | 32.51 | $12.03 | 370831 |
| 2024-11-19 | 32.68 | $12.09 | 397700 |
| 2024-11-18 | 32.68 | $12.16 | 376507 |
| 2024-11-15 | 32.30 | $12.41 | 537929 |
| 2024-11-14 | 31.54 | $12.65 | 518600 |
| 2024-11-13 | 30.24 | $12.71 | 718200 |
| 2024-11-12 | 28.58 | $12.77 | 685700 |
| 2024-11-11 | 26.96 | $12.76 | 806300 |
| 2024-11-08 | 25.35 | $12.16 | 820021 |
| 2024-11-07 | 23.99 | $12.09 | 1.5M |
| 2024-11-06 | 22.57 | $12.46 | 2.0M |
| 2024-11-05 | 21.07 | $11.21 | 532300 |
| 2024-11-04 | 20.79 | $11.11 | 455206 |
| 2024-11-01 | 20.58 | $11.27 | 475600 |
| 2024-10-31 | 19.71 | $11.25 | 440300 |
| 2024-10-30 | 18.52 | $11.49 | 600831 |
| 2024-10-29 | 17.28 | $11.29 | 516944 |
| 2024-10-28 | 16.37 | $11.26 | 525149 |
| 2024-10-25 | 15.44 | $10.86 | 469100 |
| 2024-10-24 | 15.07 | $10.54 | 496800 |
| 2024-10-23 | 14.90 | $10.49 | 319907 |
| 2024-10-22 | 15.07 | $10.45 | 298200 |
| 2024-10-21 | 15.26 | $10.38 | 516800 |
| 2024-10-18 | 15.32 | $10.76 | 545200 |
| 2024-10-17 | 14.36 | $10.85 | 492300 |
| 2024-10-16 | 13.37 | $10.72 | 826100 |
| 2024-10-15 | 12.42 | $10.56 | 647812 |
| 2024-10-14 | 11.52 | $10.34 | 311900 |
| 2024-10-11 | 11.29 | $10.21 | 498800 |
| 2024-10-10 | 11.33 | $9.80 | 431700 |
| 2024-10-09 | 11.46 | $9.82 | 390700 |
| 2024-10-08 | 11.69 | $9.72 | 661300 |
| 2024-10-07 | 11.79 | $9.74 | 292100 |
| 2024-10-04 | 12.00 | $9.87 | 424300 |
| 2024-10-03 | 12.48 | $9.73 | 457800 |
| 2024-10-02 | 12.63 | $9.70 | 322645 |
| 2024-10-01 | 13.06 | $9.78 | 423900 |
| 2024-09-30 | 13.72 | $10.09 | 463329 |
| 2024-09-27 | 14.08 | $9.96 | 522910 |
| 2024-09-26 | 14.34 | $10.07 | 576443 |
| 2024-09-25 | 14.79 | $10.02 | 633700 |
| 2024-09-24 | 15.21 | $10.15 | 991600 |
| 2024-09-23 | 15.32 | $10.23 | 512700 |
| 2024-09-20 | 15.27 | $10.31 | 2.2M |
| 2024-09-19 | 14.84 | $10.47 | 1.2M |
| 2024-09-18 | 14.38 | $10.29 | 786217 |
| 2024-09-17 | 13.93 | $10.13 | 495139 |
| 2024-09-16 | 13.75 | $10.06 | 406239 |
| 2024-09-13 | 13.98 | $10.03 | 374418 |
| 2024-09-12 | 14.44 | $9.81 | 470600 |
| 2024-09-11 | 15.12 | $9.75 | 529600 |
| 2024-09-10 | 15.59 | $9.85 | 608900 |
| 2024-09-09 | 16.39 | $9.80 | 662234 |
| 2024-09-06 | 17.00 | $9.85 | 721445 |
| 2024-09-05 | 17.65 | $9.97 | 400851 |
| 2024-09-04 | 18.07 | $10.03 | 338634 |
| 2024-09-03 | 18.25 | $10.10 | 609830 |
| 2024-08-30 | 18.26 | $10.23 | 429000 |
| 2024-08-29 | 18.14 | $10.17 | 449306 |
| 2024-08-28 | 18.01 | $10.12 | 512345 |
| 2024-08-27 | 18.06 | $10.06 | 413800 |
| 2024-08-26 | 18.18 | $10.17 | 673525 |
| 2024-08-23 | 17.88 | $10.23 | 1.2M |
| 2024-08-22 | 17.64 | $9.79 | 490342 |
| 2024-08-21 | 18.18 | $9.77 | 632600 |
| 2024-08-20 | 18.95 | $9.72 | 254132 |
| 2024-08-19 | 19.57 | $9.84 | 309100 |
| 2024-08-16 | 20.14 | $9.79 | 400300 |
| 2024-08-15 | 20.75 | $9.76 | 502300 |
| 2024-08-14 | 21.18 | $9.51 | 299233 |
| 2024-08-13 | 22.02 | $9.57 | 500000 |
| 2024-08-12 | 22.99 | $9.38 | 850146 |
| 2024-08-09 | 24.01 | $9.53 | 568500 |
| 2024-08-08 | 25.20 | $9.61 | 405100 |
| 2024-08-07 | 26.32 | $9.54 | 516900 |
| 2024-08-06 | 27.50 | $9.50 | 445900 |
| 2024-08-05 | 28.93 | $9.52 | 573000 |
| 2024-08-02 | 30.41 | $9.84 | 615400 |
| 2024-08-01 | 31.51 | $10.06 | 605507 |
| 2024-07-31 | 31.86 | $10.49 | 856138 |
| 2024-07-30 | 31.14 | $10.54 | 956001 |
| 2024-07-29 | 30.38 | $10.41 | 403810 |
| 2024-07-26 | 29.74 | $10.50 | 448600 |
| 2024-07-25 | 29.07 | $10.42 | 539105 |
| 2024-07-24 | 28.58 | $10.28 | 514303 |
| 2024-07-23 | 27.05 | $10.46 | 526500 |
| 2024-07-22 | 25.48 | $10.25 | 504400 |
| 2024-07-19 | 24.07 | $10.05 | 407419 |
| 2024-07-18 | 22.19 | $10.07 | 666414 |
| 2024-07-17 | 20.21 | $10.33 | 744800 |
| 2024-07-16 | 18.18 | $9.94 | 653035 |
| 2024-07-15 | 16.39 | $9.57 | 961700 |
| 2024-07-12 | 14.77 | $9.29 | 742900 |
| 2024-07-11 | 13.40 | $9.30 | 1.1M |
| 2024-07-10 | 12.10 | $8.68 | 447200 |
| 2024-07-09 | 11.94 | $8.55 | 346100 |
| 2024-07-08 | 12.04 | $8.43 | 305019 |
| 2024-07-05 | 12.23 | $8.43 | 406500 |
| 2024-07-03 | 12.43 | $8.52 | 212300 |
| 2024-07-02 | 12.16 | $8.66 | 557258 |
| 2024-07-01 | 11.98 | $8.58 | 935400 |
| 2024-06-28 | 11.88 | $8.35 | 2.6M |
| 2024-06-27 | 11.77 | $8.45 | 373200 |
| 2024-06-26 | 12.25 | $8.40 | 529500 |
| 2024-06-25 | 12.87 | $8.23 | 380477 |
| 2024-06-24 | 13.28 | $8.36 | 407842 |
| 2024-06-21 | 13.78 | $8.19 | 1.5M |
| 2024-06-20 | 13.96 | $8.26 | 299500 |
| 2024-06-18 | 14.07 | $8.22 | 334024 |
| 2024-06-17 | 14.31 | $8.32 | 323819 |
| 2024-06-14 | 14.38 | $8.15 | 525409 |
| 2024-06-13 | 14.21 | $8.27 | 532800 |
| 2024-06-12 | 14.29 | $8.40 | 558205 |
| 2024-06-11 | 14.73 | $8.23 | 427032 |
| 2024-06-10 | 14.16 | $8.28 | 454000 |
| 2024-06-07 | 13.56 | $8.40 | 394328 |
| 2024-06-06 | 13.14 | $8.39 | 278300 |
| 2024-06-05 | 12.78 | $8.38 | 393211 |
| 2024-06-04 | 12.39 | $8.30 | 457306 |
| 2024-06-03 | 11.91 | $8.48 | 382300 |
| 2024-05-31 | 11.73 | $8.65 | 432600 |
| 2024-05-30 | 11.72 | $8.56 | 270331 |
| 2024-05-29 | 11.44 | $8.45 | 305700 |
| 2024-05-28 | 10.81 | $8.62 | 300100 |
| 2024-05-24 | 10.54 | $8.72 | 311400 |
| 2024-05-23 | 10.39 | $8.70 | 421200 |
| 2024-05-22 | 10.22 | $8.91 | 274600 |
| 2024-05-21 | 10.47 | $8.98 | 271200 |
| 2024-05-20 | 10.83 | $8.94 | 305937 |
| 2024-05-17 | 11.30 | $9.10 | 265104 |
| 2024-05-16 | 11.76 | $9.06 | 246123 |
| 2024-05-15 | 12.35 | $8.99 | 532319 |
| 2024-05-14 | 12.97 | $8.96 | 357012 |
| 2024-05-13 | 13.44 | $8.79 | 279849 |
| 2024-05-10 | 13.77 | $8.81 | 283890 |
| 2024-05-09 | 13.88 | $8.82 | 356300 |
| 2024-05-08 | 13.97 | $8.79 | 591732 |
| 2024-05-07 | 14.01 | $8.76 | 264000 |
| 2024-05-06 | 14.24 | $8.85 | 317123 |
| 2024-05-03 | 14.55 | $8.85 | 313400 |
| 2024-05-02 | 14.88 | $8.74 | 771500 |
| 2024-05-01 | 14.93 | $8.49 | 627320 |
| 2024-04-30 | 14.78 | $8.30 | 502149 |
| 2024-04-29 | 13.98 | $8.35 | 503400 |
| 2024-04-26 | 13.29 | $8.34 | 637400 |
| 2024-04-25 | 12.24 | $8.42 | 960400 |
| 2024-04-24 | 11.13 | $9.54 | 288300 |
| 2024-04-23 | 11.49 | $9.56 | 299600 |
| 2024-04-22 | 11.87 | $9.37 | 328928 |
| 2024-04-19 | 12.49 | $9.38 | 413500 |
| 2024-04-18 | 12.87 | $9.06 | 340431 |
| 2024-04-17 | 12.67 | $8.97 | 256500 |
| 2024-04-16 | 12.45 | $9.01 | 337100 |
| 2024-04-15 | 12.00 | $9.14 | 395500 |
| 2024-04-12 | 11.72 | $9.06 | 301973 |
| 2024-04-11 | 11.06 | $9.06 | 412300 |
| 2024-04-10 | 10.39 | $9.00 | 525440 |
| 2024-04-09 | 9.69 | $9.56 | 219800 |
| 2024-04-08 | 10.06 | $9.51 | 193000 |
| 2024-04-05 | 10.38 | $9.45 | 221200 |
| 2024-04-04 | 10.83 | $9.53 | 431435 |
| 2024-04-03 | 11.38 | $9.51 | 304535 |
| 2024-04-02 | 11.75 | $9.65 | 545300 |
| 2024-04-01 | 12.13 | $9.70 | 343717 |
| 2024-03-28 | 12.63 | $9.96 | 647534 |
| 2024-03-27 | 13.02 | $9.75 | 357600 |
| 2024-03-26 | 13.39 | $9.44 | 312114 |
| 2024-03-25 | 13.53 | $9.57 | 274915 |
| 2024-03-22 | 13.87 | $9.51 | 309924 |
| 2024-03-21 | 14.22 | $9.74 | 410325 |
| 2024-03-20 | 14.85 | $9.66 | 470941 |
| 2024-03-19 | 15.25 | $9.23 | 329506 |
| 2024-03-18 | 15.05 | $9.25 | 312028 |
| 2024-03-15 | 14.66 | $9.33 | 1.2M |
| 2024-03-14 | 14.26 | $9.28 | 446400 |
| 2024-03-13 | 13.85 | $9.56 | 326828 |
| 2024-03-12 | 13.90 | $9.67 | 343443 |
| 2024-03-11 | 14.16 | $9.89 | 308527 |
| 2024-03-08 | 14.66 | $9.90 | 349400 |
| 2024-03-07 | 15.30 | $9.97 | 302428 |
| 2024-03-06 | 15.86 | $9.92 | 423400 |
| 2024-03-05 | 16.42 | $9.87 | 558500 |
| 2024-03-04 | 16.70 | $9.55 | 360500 |
| 2024-03-01 | 16.97 | $9.65 | 353400 |
| 2024-02-29 | 17.00 | $9.77 | 373900 |
| 2024-02-28 | 17.30 | $9.64 | 500800 |
| 2024-02-27 | 17.25 | $9.75 | 288000 |
| 2024-02-26 | 17.43 | $9.73 | 678592 |
| 2024-02-23 | 17.61 | $9.80 | 457100 |
| 2024-02-22 | 17.81 | $9.75 | 441993 |
| 2024-02-21 | 17.86 | $9.81 | 521600 |
| 2024-02-20 | 18.12 | $9.91 | 390100 |
| 2024-02-16 | 18.40 | $10.07 | 499426 |
| 2024-02-15 | 19.16 | $10.20 | 468700 |
| 2024-02-14 | 19.96 | $9.82 | 599631 |
| 2024-02-13 | 20.36 | $9.69 | 1.1M |
| 2024-02-12 | 20.67 | $10.19 | 625202 |
| 2024-02-09 | 21.51 | $10.07 | 484200 |
| 2024-02-08 | 21.91 | $9.76 | 477200 |
| 2024-02-07 | 21.86 | $9.84 | 869632 |
| 2024-02-06 | 21.80 | $9.94 | 439971 |
| 2024-02-05 | 22.13 | $10.15 | 476535 |
| 2024-02-02 | 22.71 | $10.46 | 527800 |
| 2024-02-01 | 23.50 | $10.54 | 766400 |
| 2024-01-31 | 24.39 | $10.82 | 1.0M |
| 2024-01-30 | 25.19 | $11.39 | 374003 |
| 2024-01-29 | 26.04 | $11.48 | 381939 |
| 2024-01-26 | 25.32 | $11.24 | 459000 |
| 2024-01-25 | 24.66 | $11.20 | 637800 |
| 2024-01-24 | 23.96 | $10.74 | 424100 |
| 2024-01-23 | 23.87 | $10.75 | 459900 |
| 2024-01-22 | 23.57 | $10.98 | 654438 |
| 2024-01-19 | 23.43 | $10.52 | 287800 |
| 2024-01-18 | 24.04 | $10.29 | 560833 |
| 2024-01-17 | 24.94 | $10.26 | 616346 |
| 2024-01-16 | 26.12 | $10.23 | 562234 |
| 2024-01-12 | 27.06 | $10.35 | 377300 |
| 2024-01-11 | 28.00 | $10.44 | 296622 |
| 2024-01-10 | 29.22 | $10.50 | 242221 |
| 2024-01-09 | 30.29 | $10.45 | 303300 |
| 2024-01-08 | 31.20 | $10.64 | 274100 |
| 2024-01-05 | 31.96 | $10.64 | 362300 |
| 2024-01-04 | 32.76 | $10.60 | 294301 |
| 2024-01-03 | 33.30 | $10.55 | 481209 |
| 2024-01-02 | 33.86 | $10.92 | 340800 |
| 2023-12-29 | 34.46 | $10.91 | 399600 |
| 2023-12-28 | 34.16 | $11.10 | 245510 |
| 2023-12-27 | 33.73 | $11.04 | 305000 |
| 2023-12-26 | 33.18 | $11.13 | 360245 |
| 2023-12-22 | 32.60 | $10.96 | 346843 |
| 2023-12-21 | 32.00 | $10.86 | 468500 |
| 2023-12-20 | 31.65 | $10.68 | 688908 |
| 2023-12-19 | 31.29 | $10.96 | 555600 |
| 2023-12-18 | 30.36 | $10.90 | 574600 |
| 2023-12-15 | 29.42 | $10.94 | 1.5M |
| 2023-12-14 | 28.43 | $11.02 | 1.3M |
| 2023-12-13 | 27.07 | $10.86 | 754600 |
| 2023-12-12 | 26.06 | $10.20 | 463643 |
| 2023-12-11 | 25.52 | $10.30 | 353332 |
| 2023-12-08 | 24.72 | $10.31 | 346100 |
| 2023-12-07 | 23.88 | $10.24 | 409700 |
| 2023-12-06 | 23.14 | $10.06 | 324509 |
| 2023-12-05 | 21.97 | $10.06 | 336800 |
| 2023-12-04 | 21.01 | $10.28 | 464500 |
| 2023-12-01 | 19.97 | $10.13 | 451537 |
| 2023-11-30 | 19.07 | $9.53 | 339400 |
| 2023-11-29 | 18.68 | $9.58 | 428701 |
| 2023-11-28 | 18.26 | $9.34 | 360000 |
| 2023-11-27 | 18.35 | $9.30 | 446810 |
| 2023-11-24 | 18.09 | $9.42 | 377900 |
| 2023-11-22 | 17.81 | $9.35 | 274721 |
| 2023-11-21 | 17.60 | $9.28 | 441500 |
| 2023-11-20 | 17.38 | $9.57 | 512432 |
| 2023-11-17 | 16.86 | $9.64 | 616300 |
| 2023-11-16 | 16.37 | $9.42 | 634400 |
| 2023-11-15 | 16.12 | $9.36 | 543640 |
| 2023-11-14 | 15.90 | $9.22 | 532500 |
| 2023-11-13 | 15.69 | $8.53 | 248933 |
| 2023-11-10 | 16.37 | $8.56 | 285500 |
| 2023-11-09 | 17.15 | $8.46 | 339800 |
| 2023-11-08 | 18.04 | $8.76 | 297835 |
| 2023-11-07 | 18.56 | $9.00 | 404904 |
| 2023-11-06 | 18.57 | $9.21 | 320700 |
| 2023-11-03 | 18.24 | $9.35 | 501701 |
| 2023-11-02 | 17.84 | $8.89 | 717741 |
| 2023-11-01 | 18.26 | $8.29 | 531136 |
| 2023-10-31 | 18.48 | $8.14 | 326700 |
| 2023-10-30 | 18.81 | $8.21 | 462548 |
| 2023-10-27 | 18.88 | $8.07 | 661174 |
| 2023-10-26 | 18.95 | $8.73 | 598809 |
| 2023-10-25 | 19.28 | $8.51 | 342800 |
| 2023-10-24 | 18.81 | $8.51 | 302422 |
| 2023-10-23 | 18.44 | $8.59 | 362900 |
| 2023-10-20 | 18.41 | $8.67 | 468900 |
| 2023-10-19 | 18.51 | $8.98 | 378821 |
| 2023-10-18 | 19.26 | $9.07 | 447413 |
| 2023-10-17 | 20.22 | $9.29 | 412323 |
| 2023-10-16 | 21.23 | $9.07 | 368504 |
| 2023-10-13 | 21.40 | $8.85 | 326400 |
| 2023-10-12 | 21.58 | $9.07 | 318200 |
| 2023-10-11 | 21.54 | $9.14 | 222515 |
| 2023-10-10 | 21.89 | $9.10 | 314107 |
| 2023-10-09 | 22.00 | $8.95 | 268600 |
| 2023-10-06 | 21.69 | $8.83 | 646600 |
| 2023-10-05 | 21.00 | $8.85 | 390500 |
| 2023-10-04 | 20.57 | $8.78 | 307400 |
| 2023-10-03 | 20.12 | $8.78 | 277918 |
| 2023-10-02 | 19.80 | $8.93 | 654000 |
| 2023-09-29 | 19.70 | $9.11 | 485408 |
| 2023-09-28 | 19.99 | $9.11 | 427400 |
| 2023-09-27 | 20.28 | $9.02 | 498100 |
| 2023-09-26 | 20.26 | $8.86 | 455500 |
| 2023-09-25 | 19.96 | $8.95 | 248432 |
| 2023-09-22 | 19.48 | $8.81 | 307700 |
| 2023-09-21 | 19.05 | $8.91 | 325808 |
| 2023-09-20 | 18.81 | $9.08 | 345800 |
| 2023-09-19 | 18.87 | $8.93 | 348642 |
| 2023-09-18 | 18.42 | $8.97 | 338300 |
| 2023-09-15 | 18.12 | $9.22 | 1.7M |
| 2023-09-14 | 18.22 | $9.35 | 436725 |
| 2023-09-13 | 18.34 | $9.07 | 412936 |
| 2023-09-12 | 18.32 | $9.18 | 357217 |
| 2023-09-11 | 18.45 | $9.04 | 339035 |
| 2023-09-08 | 18.36 | $9.15 | 256000 |
| 2023-09-07 | 17.98 | $9.11 | 516000 |
| 2023-09-06 | 17.68 | $9.22 | 256200 |
| 2023-09-05 | 17.64 | $9.42 | 336500 |
| 2023-09-01 | 18.02 | $9.85 | 336232 |
| 2023-08-31 | 18.92 | $9.57 | 321300 |
| 2023-08-30 | 19.36 | $9.59 | 297200 |
| 2023-08-29 | 19.76 | $9.66 | 275400 |
| 2023-08-28 | 20.18 | $9.58 | 301500 |
| 2023-08-25 | 20.48 | $9.45 | 318800 |
| 2023-08-24 | 20.79 | $9.54 | 328819 |
| 2023-08-23 | 21.20 | $9.44 | 390400 |
| 2023-08-22 | 21.43 | $9.48 | 312800 |
| 2023-08-21 | 21.78 | $9.76 | 410700 |
| 2023-08-18 | 22.66 | $9.90 | 819312 |
| 2023-08-17 | 23.59 | $9.77 | 376714 |
| 2023-08-16 | 24.40 | $9.70 | 296400 |
| 2023-08-15 | 25.26 | $9.90 | 420714 |
| 2023-08-14 | 26.50 | $10.29 | 328813 |
| 2023-08-11 | 27.36 | $10.46 | 439800 |
| 2023-08-10 | 27.95 | $10.43 | 337900 |
| 2023-08-09 | 28.46 | $10.62 | 446500 |
| 2023-08-08 | 28.77 | $10.69 | 297414 |
| 2023-08-07 | 29.09 | $10.85 | 420427 |
| 2023-08-04 | 28.64 | $10.75 | 228304 |
| 2023-08-03 | 27.98 | $10.78 | 298225 |
| 2023-08-02 | 27.30 | $10.56 | 612143 |
| 2023-08-01 | 26.84 | $10.60 | 908200 |
| 2023-07-31 | 26.09 | $10.68 | 646923 |
| 2023-07-28 | 25.06 | $10.64 | 1.5M |
| 2023-07-27 | 23.98 | $10.88 | 949042 |
| 2023-07-26 | 22.42 | $10.89 | 603232 |
| 2023-07-25 | 20.93 | $10.47 | 934504 |
| 2023-07-24 | 19.79 | $10.43 | 435000 |
| 2023-07-21 | 18.61 | $10.03 | 690100 |
| 2023-07-20 | 17.67 | $10.13 | 599900 |
| 2023-07-19 | 16.75 | $10.19 | 467100 |
| 2023-07-18 | 15.78 | $9.86 | 474620 |
| 2023-07-17 | 15.14 | $9.50 | 419000 |
| 2023-07-14 | 14.83 | $9.51 | 579049 |
| 2023-07-13 | 14.50 | $9.68 | 789615 |
| 2023-07-12 | 14.20 | $9.18 | 804900 |
| 2023-07-11 | 14.48 | $8.97 | 370600 |
| 2023-07-10 | 15.21 | $8.95 | 489042 |
| 2023-07-07 | 15.98 | $8.88 | 718300 |
| 2023-07-06 | 16.46 | $8.65 | 422604 |
| 2023-07-05 | 16.46 | $8.79 | 424118 |
| 2023-07-03 | 16.85 | $8.87 | 213703 |
| 2023-06-30 | 17.44 | $8.74 | 486277 |
| 2023-06-29 | 18.05 | $8.93 | 354200 |
| 2023-06-28 | 18.82 | $8.71 | 400200 |
| 2023-06-27 | 19.08 | $8.76 | 377500 |
| 2023-06-26 | 19.48 | $8.79 | 374411 |
| 2023-06-23 | 20.05 | $8.79 | 836901 |
| 2023-06-22 | 20.64 | $9.00 | 486400 |
| 2023-06-21 | 21.45 | $9.12 | 383600 |
| 2023-06-20 | 22.38 | $9.24 | 429713 |
| 2023-06-16 | 23.18 | $9.36 | 1.3M |
| 2023-06-15 | 23.91 | $9.51 | 495900 |
| 2023-06-14 | 24.74 | $9.28 | 489844 |
| 2023-06-13 | 25.56 | $9.55 | 462400 |
| 2023-06-12 | 26.29 | $9.38 | 478200 |
| 2023-06-09 | 27.06 | $9.47 | 476033 |
| 2023-06-08 | 27.72 | $9.61 | 536830 |
| 2023-06-07 | 28.33 | $9.77 | 858629 |
| 2023-06-06 | 28.98 | $9.22 | 830332 |
| 2023-06-05 | 30.35 | $8.66 | 557000 |
| 2023-06-02 | 31.61 | $8.93 | 598400 |
| 2023-06-01 | 32.94 | $8.33 | 468125 |
| 2023-05-31 | 33.59 | $8.22 | 790000 |
| 2023-05-30 | 34.27 | $8.53 | 413400 |
| 2023-05-26 | 35.32 | $8.65 | 515000 |
| 2023-05-25 | 36.34 | $8.47 | 380411 |
| 2023-05-24 | 37.34 | $8.60 | 463700 |
| 2023-05-23 | 38.66 | $8.75 | 510700 |
| 2023-05-22 | 40.05 | $8.57 | 586649 |
| 2023-05-19 | 40.87 | $8.16 | 684136 |
| 2023-05-18 | 41.57 | $8.32 | 794000 |
| 2023-05-17 | 42.11 | $8.32 | 855617 |
| 2023-05-16 | 42.56 | $7.66 | 654237 |
| 2023-05-15 | 42.48 | $7.89 | 797300 |
| 2023-05-12 | 42.24 | $7.60 | 605713 |
| 2023-05-11 | 41.39 | $7.54 | 642400 |
| 2023-05-10 | 40.50 | $7.75 | 627334 |
| 2023-05-09 | 39.69 | $7.78 | 526628 |
| 2023-05-08 | 38.85 | $7.89 | 788200 |
| 2023-05-05 | 38.06 | $8.14 | 1.2M |
| 2023-05-04 | 37.27 | $7.68 | 2.3M |
| 2023-05-03 | 35.66 | $8.01 | 1.4M |
| 2023-05-02 | 34.42 | $8.23 | 1.1M |
| 2023-05-01 | 33.15 | $8.95 | 735300 |
| 2023-04-28 | 32.43 | $9.54 | 961600 |
| 2023-04-27 | 32.25 | $9.77 | 752300 |
| 2023-04-26 | 32.40 | $9.88 | 816219 |
| 2023-04-25 | 32.55 | $9.81 | 506500 |
| 2023-04-24 | 32.79 | $10.09 | 375400 |
| 2023-04-21 | 33.39 | $10.13 | 428415 |
| 2023-04-20 | 33.49 | $10.26 | 682537 |
| 2023-04-19 | 33.70 | $10.40 | 503000 |
| 2023-04-18 | 34.08 | $10.29 | 342947 |
| 2023-04-17 | 34.49 | $10.46 | 479227 |
| 2023-04-14 | 34.83 | $10.27 | 469738 |
| 2023-04-13 | 35.31 | $10.44 | 426100 |
| 2023-04-12 | 35.40 | $10.38 | 643015 |
| 2023-04-11 | 35.54 | $10.46 | 321010 |
| 2023-04-10 | 35.79 | $10.54 | 1.0M |
| 2023-04-06 | 36.04 | $10.51 | 403034 |
| 2023-04-05 | 35.99 | $10.36 | 501900 |
| 2023-04-04 | 35.67 | $10.43 | 638132 |
| 2023-04-03 | 35.34 | $10.45 | 478600 |
| 2023-03-31 | 35.14 | $10.50 | 490219 |
| 2023-03-30 | 34.74 | $10.40 | 842223 |
| 2023-03-29 | 34.33 | $10.45 | 789400 |
| 2023-03-28 | 33.90 | $10.60 | 416416 |
| 2023-03-27 | 33.59 | $10.62 | 497643 |
| 2023-03-24 | 33.33 | $10.55 | 948000 |
| 2023-03-23 | 32.61 | $10.23 | 680640 |
| 2023-03-22 | 31.90 | $10.48 | 598000 |
| 2023-03-21 | 31.33 | $10.91 | 741000 |
| 2023-03-20 | 30.95 | $10.52 | 835902 |
| 2023-03-17 | 30.47 | $10.67 | 2.1M |
| 2023-03-16 | 29.71 | $11.26 | 723046 |
| 2023-03-15 | 29.07 | $10.97 | 956500 |
| 2023-03-14 | 27.52 | $10.96 | 1.4M |
| 2023-03-13 | 26.09 | $10.60 | 1.4M |
| 2023-03-10 | 23.95 | $11.30 | 1.2M |
| 2023-03-09 | 22.05 | $11.54 | 783714 |
| 2023-03-08 | 20.34 | $12.17 | 558141 |
| 2023-03-07 | 19.10 | $12.06 | 629900 |
| 2023-03-06 | 17.79 | $12.27 | 1.0M |
| 2023-03-03 | 16.64 | $12.79 | 463941 |
| 2023-03-02 | 15.87 | $12.65 | 507600 |
| 2023-03-01 | 15.09 | $12.82 | 392700 |
| 2023-02-28 | 14.34 | $12.96 | 624534 |
| 2023-02-27 | 13.95 | $13.02 | 332249 |
| 2023-02-24 | 13.65 | $13.09 | 306224 |
| 2023-02-23 | 13.30 | $13.25 | 428844 |
| 2023-02-22 | 13.17 | $13.10 | 756100 |
| 2023-02-21 | 12.99 | $13.21 | 486632 |
| 2023-02-17 | 13.14 | $13.46 | 592700 |
| 2023-02-16 | 13.55 | $13.37 | 436900 |
| 2023-02-15 | 13.97 | $13.46 | 489100 |
| 2023-02-14 | 14.37 | $13.37 | 437304 |
| 2023-02-13 | 14.98 | $13.50 | 587322 |
| 2023-02-10 | 15.69 | $13.45 | 469543 |
| 2023-02-09 | 16.44 | $13.42 | 502623 |
| 2023-02-08 | 17.23 | $13.62 | 471635 |
| 2023-02-07 | 17.77 | $13.67 | 703029 |
| 2023-02-06 | 18.33 | $13.71 | 487609 |
| 2023-02-03 | 18.77 | $13.85 | 555200 |
| 2023-02-02 | 19.08 | $13.77 | 769500 |
| 2023-02-01 | 19.68 | $13.29 | 841844 |
| 2023-01-31 | 20.69 | $13.08 | 1.1M |
| 2023-01-30 | 21.30 | $12.52 | 725200 |
| 2023-01-27 | 21.53 | $12.94 | 624010 |
| 2023-01-26 | 21.87 | $12.67 | 1.3M |
| 2023-01-25 | 22.23 | $13.43 | 343828 |
| 2023-01-24 | 22.51 | $13.56 | 420630 |
| 2023-01-23 | 22.51 | $13.64 | 756437 |
| 2023-01-20 | 22.50 | $13.39 | 594200 |
| 2023-01-19 | 22.78 | $13.36 | 1.1M |
| 2023-01-18 | 23.12 | $13.39 | 367743 |
| 2023-01-17 | 23.17 | $13.72 | 371151 |
| 2023-01-13 | 22.52 | $13.83 | 452028 |
| 2023-01-12 | 21.84 | $13.84 | 1.2M |
| 2023-01-11 | 20.76 | $13.90 | 721926 |
| 2023-01-10 | 19.51 | $13.87 | 883400 |
| 2023-01-09 | 18.19 | $13.83 | 532903 |
| 2023-01-06 | 16.67 | $13.95 | 655308 |
| 2023-01-05 | 15.06 | $13.53 | 557100 |
| 2023-01-04 | 13.73 | $13.64 | 3.5M |
| 2023-01-03 | 12.34 | $13.30 | 1.3M |
| 2022-12-30 | 10.87 | $14.15 | 1.2M |
| 2022-12-29 | 10.57 | $13.86 | 299314 |
| 2022-12-28 | 10.72 | $13.80 | 188900 |
| 2022-12-27 | 10.86 | $13.87 | 133500 |
| 2022-12-23 | 10.84 | $13.92 | 144800 |
| 2022-12-22 | 10.82 | $13.77 | 235400 |
| 2022-12-21 | 11.03 | $13.94 | 339400 |
| 2022-12-20 | 11.06 | $13.66 | 499300 |
| 2022-12-19 | 11.52 | $13.54 | 347322 |
| 2022-12-16 | 11.90 | $13.22 | 2.1M |
| 2022-12-15 | 12.30 | $13.33 | 333937 |
| 2022-12-14 | 12.95 | $13.69 | 634300 |
| 2022-12-13 | 12.99 | $13.97 | 850800 |
| 2022-12-12 | 12.73 | $13.94 | 348021 |
| 2022-12-09 | 12.92 | $13.68 | 392000 |
| 2022-12-08 | 13.12 | $13.52 | 325500 |
| 2022-12-07 | 13.10 | $13.52 | 288900 |
| 2022-12-06 | 13.22 | $13.63 | 285312 |
| 2022-12-05 | 13.39 | $13.56 | 265749 |
| 2022-12-02 | 13.57 | $13.98 | 261101 |
| 2022-12-01 | 14.25 | $13.99 | 261005 |
| 2022-11-30 | 14.89 | $14.22 | 432000 |
| 2022-11-29 | 15.60 | $14.05 | 167300 |
| 2022-11-28 | 15.84 | $14.12 | 287022 |
| 2022-11-25 | 16.02 | $14.35 | 217700 |
| 2022-11-23 | 15.87 | $14.13 | 213931 |
| 2022-11-22 | 15.77 | $14.27 | 268800 |
| 2022-11-21 | 15.51 | $14.19 | 463348 |
| 2022-11-18 | 15.41 | $14.14 | 488000 |
| 2022-11-17 | 15.40 | $13.77 | 282800 |
| 2022-11-16 | 15.84 | $13.65 | 633917 |
| 2022-11-15 | 16.17 | $13.82 | 369200 |
| 2022-11-14 | 16.40 | $13.83 | 634100 |
| 2022-11-11 | 16.64 | $13.78 | 343005 |
| 2022-11-10 | 16.49 | $13.85 | 698100 |
| 2022-11-09 | 16.36 | $13.30 | 346700 |
| 2022-11-08 | 17.02 | $13.37 | 319826 |
| 2022-11-07 | 17.54 | $13.46 | 336419 |
| 2022-11-04 | 17.80 | $13.39 | 316248 |
| 2022-11-03 | 18.38 | $12.93 | 255842 |
| 2022-11-02 | 19.18 | $13.41 | 457300 |
| 2022-11-01 | 19.25 | $13.61 | 395900 |
| 2022-10-31 | 18.78 | $13.75 | 791914 |
| 2022-10-28 | 18.28 | $13.65 | 728538 |
| 2022-10-27 | 17.89 | $13.01 | 452200 |
| 2022-10-26 | 17.92 | $12.71 | 280500 |
| 2022-10-25 | 18.61 | $12.91 | 303217 |
| 2022-10-24 | 19.38 | $12.72 | 342900 |
| 2022-10-21 | 20.31 | $12.59 | 270400 |
| 2022-10-20 | 21.06 | $12.39 | 281700 |
| 2022-10-19 | 21.84 | $12.76 | 255545 |
| 2022-10-18 | 22.64 | $12.93 | 326914 |
| 2022-10-17 | 23.10 | $12.88 | 333000 |
| 2022-10-14 | 23.97 | $12.65 | 307348 |
| 2022-10-13 | 24.90 | $12.67 | 380500 |
| 2022-10-12 | 26.19 | $12.12 | 256304 |
| 2022-10-11 | 26.41 | $12.16 | 346600 |
| 2022-10-10 | 26.63 | $11.96 | 259235 |
| 2022-10-07 | 26.51 | $11.87 | 325700 |
| 2022-10-06 | 26.39 | $12.16 | 255716 |
| 2022-10-05 | 26.59 | $12.31 | 362800 |
| 2022-10-04 | 26.81 | $12.27 | 432410 |
| 2022-10-03 | 26.89 | $11.83 | 356900 |
| 2022-09-30 | 26.05 | $11.65 | 359520 |
| 2022-09-29 | 25.23 | $11.95 | 348500 |
| 2022-09-28 | 24.57 | $12.13 | 435236 |
| 2022-09-27 | 24.28 | $12.26 | 496304 |
| 2022-09-26 | 24.04 | $12.47 | 234300 |
| 2022-09-23 | 24.21 | $12.68 | 307702 |
| 2022-09-22 | 24.59 | $12.75 | 252700 |
| 2022-09-21 | 25.17 | $12.79 | 245440 |
| 2022-09-20 | 25.92 | $12.87 | 464741 |
| 2022-09-19 | 26.51 | $12.88 | 280300 |
| 2022-09-16 | 27.13 | $12.76 | 1.1M |
| 2022-09-15 | 27.49 | $12.52 | 337343 |
| 2022-09-14 | 27.33 | $12.42 | 324508 |
| 2022-09-13 | 26.89 | $12.50 | 347943 |
| 2022-09-12 | 26.53 | $12.85 | 438507 |
| 2022-09-09 | 26.72 | $12.76 | 405544 |
| 2022-09-08 | 26.33 | $12.56 | 366617 |
| 2022-09-07 | 25.49 | $12.49 | 532400 |
| 2022-09-06 | 24.19 | $12.54 | 665131 |
| 2022-09-02 | 22.88 | $12.62 | 332700 |
| 2022-09-01 | 21.77 | $12.55 | 293500 |
| 2022-08-31 | 20.59 | $12.47 | 262400 |
| 2022-08-30 | 19.50 | $12.65 | 214428 |
| 2022-08-29 | 18.51 | $12.73 | 217709 |
| 2022-08-26 | 17.65 | $13.14 | 243426 |
| 2022-08-25 | 17.37 | $13.38 | 341111 |
| 2022-08-24 | 17.46 | $13.28 | 226800 |
| 2022-08-23 | 17.54 | $13.56 | 234327 |
| 2022-08-22 | 18.15 | $13.78 | 465300 |
| 2022-08-19 | 18.98 | $14.05 | 387600 |
| 2022-08-18 | 19.25 | $14.13 | 186232 |
| 2022-08-17 | 19.23 | $14.17 | 379013 |
| 2022-08-16 | 18.80 | $14.28 | 222825 |
| 2022-08-15 | 18.34 | $14.17 | 179500 |
| 2022-08-12 | 18.10 | $14.12 | 230344 |
| 2022-08-11 | 17.95 | $13.88 | 162312 |
| 2022-08-10 | 18.27 | $13.86 | 237144 |
| 2022-08-09 | 18.48 | $13.78 | 237017 |
| 2022-08-08 | 19.11 | $13.76 | 192900 |
| 2022-08-05 | 19.78 | $13.70 | 182500 |
| 2022-08-04 | 20.70 | $13.67 | 346236 |
| 2022-08-03 | 21.65 | $13.89 | 188400 |
| 2022-08-02 | 22.47 | $13.80 | 147600 |
| 2022-08-01 | 23.07 | $13.99 | 337827 |
| 2022-07-29 | 23.75 | $13.83 | 308906 |
| 2022-07-28 | 24.12 | $14.19 | 345600 |
| 2022-07-27 | 24.51 | $13.93 | 220500 |
| 2022-07-26 | 25.63 | $13.75 | 177138 |
| 2022-07-25 | 26.71 | $13.76 | 253900 |
| 2022-07-22 | 27.85 | $13.62 | 186806 |
| 2022-07-21 | 28.67 | $13.64 | 198746 |
| 2022-07-20 | 29.44 | $13.59 | 211122 |
| 2022-07-19 | 30.18 | $13.50 | 258100 |
| 2022-07-18 | 30.81 | $13.18 | 245400 |
| 2022-07-15 | 31.18 | $13.19 | 264049 |
| 2022-07-14 | 31.07 | $12.81 | 186200 |
| 2022-07-13 | 30.40 | $13.10 | 245930 |
| 2022-07-12 | 30.18 | $13.21 | 148338 |
| 2022-07-11 | 29.98 | $13.20 | 145809 |
| 2022-07-08 | 29.92 | $13.32 | 180212 |
| 2022-07-07 | 29.94 | $13.32 | 212102 |
| 2022-07-06 | 30.12 | $13.41 | 225400 |
| 2022-07-05 | 30.19 | $13.54 | 351616 |
| 2022-07-01 | 30.27 | $13.51 | 383200 |
| 2022-06-30 | 30.30 | $13.31 | 335148 |
| 2022-06-29 | 30.02 | $13.29 | 241900 |
| 2022-06-28 | 30.02 | $13.37 | 269300 |
| 2022-06-27 | 30.07 | $13.44 | 314144 |
| 2022-06-24 | 30.05 | $13.32 | 549613 |
| 2022-06-23 | 29.83 | $13.23 | 305013 |
| 2022-06-22 | 29.60 | $13.48 | 377213 |
| 2022-06-21 | 29.52 | $13.37 | 420900 |
| 2022-06-17 | 29.36 | $13.15 | 586544 |
| 2022-06-16 | 29.19 | $13.13 | 439224 |
| 2022-06-15 | 28.59 | $13.49 | 389117 |
| 2022-06-14 | 28.32 | $13.35 | 318630 |
| 2022-06-13 | 27.58 | $13.20 | 384300 |
| 2022-06-10 | 26.69 | $13.39 | 396400 |
| 2022-06-09 | 25.89 | $13.60 | 425200 |
| 2022-06-08 | 25.33 | $13.94 | 249817 |
| 2022-06-07 | 25.11 | $14.21 | 281500 |
| 2022-06-06 | 25.23 | $14.27 | 268547 |
| 2022-06-03 | 25.53 | $14.27 | 394000 |
| 2022-06-02 | 25.84 | $14.39 | 357301 |
| 2022-06-01 | 25.86 | $14.30 | 428741 |
| 2022-05-31 | 25.97 | $14.17 | 540117 |
| 2022-05-27 | 26.11 | $14.53 | 305300 |
| 2022-05-26 | 26.34 | $14.25 | 460400 |
| 2022-05-25 | 26.21 | $14.12 | 634134 |
| 2022-05-24 | 26.06 | $14.15 | 1.3M |
| 2022-05-23 | 25.91 | $14.96 | 230400 |
| 2022-05-20 | 27.16 | $14.73 | 495712 |
| 2022-05-19 | 28.12 | $14.41 | 473500 |
| 2022-05-18 | 28.82 | $14.69 | 434300 |
| 2022-05-17 | 29.78 | $14.78 | 424800 |
| 2022-05-16 | 30.82 | $14.37 | 363900 |
| 2022-05-13 | 31.15 | $14.38 | 320800 |
| 2022-05-12 | 31.54 | $14.36 | 319400 |
| 2022-05-11 | 31.61 | $14.41 | 344600 |
| 2022-05-10 | 32.11 | $14.42 | 518504 |
| 2022-05-09 | 32.62 | $14.57 | 306500 |
| 2022-05-06 | 33.35 | $14.63 | 330600 |
| 2022-05-05 | 33.89 | $14.63 | 233327 |
| 2022-05-04 | 34.52 | $15.01 | 262808 |
| 2022-05-03 | 35.40 | $14.64 | 310834 |
| 2022-05-02 | 35.50 | $14.55 | 791600 |
| 2022-04-29 | 35.44 | $14.46 | 458500 |
| 2022-04-28 | 35.47 | $14.62 | 260300 |
| 2022-04-27 | 35.26 | $14.47 | 332500 |
| 2022-04-26 | 35.14 | $14.56 | 348038 |
| 2022-04-25 | 35.05 | $14.79 | 237525 |
| 2022-04-22 | 34.96 | $14.76 | 289700 |
| 2022-04-21 | 35.13 | $14.94 | 235800 |
| 2022-04-20 | 35.49 | $15.10 | 188233 |
| 2022-04-19 | 36.17 | $15.14 | 253412 |
| 2022-04-18 | 36.41 | $14.76 | 224903 |
| 2022-04-14 | 35.72 | $14.77 | 225000 |
| 2022-04-13 | 35.09 | $15.08 | 229000 |
| 2022-04-12 | 34.10 | $14.88 | 247800 |
| 2022-04-11 | 33.11 | $14.93 | 243745 |
| 2022-04-08 | 32.10 | $15.02 | 296504 |
| 2022-04-07 | 31.12 | $15.25 | 357100 |
| 2022-04-06 | 30.13 | $15.31 | 293010 |
| 2022-04-05 | 29.31 | $15.47 | 245632 |
| 2022-04-04 | 28.57 | $15.82 | 338000 |
| 2022-04-01 | 27.93 | $15.91 | 571529 |
| 2022-03-31 | 27.46 | $15.82 | 307600 |
| 2022-03-30 | 27.03 | $16.05 | 296900 |
| 2022-03-29 | 26.76 | $16.39 | 423116 |
| 2022-03-28 | 26.71 | $16.06 | 215828 |
| 2022-03-25 | 26.29 | $16.26 | 175508 |
| 2022-03-24 | 25.86 | $15.96 | 152100 |
| 2022-03-23 | 24.71 | $15.88 | 275900 |
| 2022-03-22 | 23.58 | $16.45 | 226400 |
| 2022-03-21 | 22.89 | $16.34 | 327812 |
| 2022-03-18 | 21.74 | $16.12 | 1.5M |
| 2022-03-17 | 20.53 | $16.47 | 242000 |
| 2022-03-16 | 19.72 | $16.80 | 374725 |
| 2022-03-15 | 18.94 | $16.40 | 345600 |
| 2022-03-14 | 18.06 | $16.34 | 805963 |
| 2022-03-11 | 17.25 | $16.47 | 751400 |
| 2022-03-10 | 16.57 | $16.46 | 916237 |
| 2022-03-09 | 15.85 | $16.50 | 826600 |
| 2022-03-08 | 15.20 | $16.40 | 538100 |
| 2022-03-07 | 14.33 | $16.57 | 297400 |
| 2022-03-04 | 13.58 | $16.93 | 269949 |
| 2022-03-03 | 12.85 | $17.11 | 323637 |
| 2022-03-02 | 12.42 | $16.99 | 349649 |
| 2022-03-01 | 11.98 | $16.47 | 453400 |
| 2022-02-28 | 11.51 | $17.14 | 440000 |
| 2022-02-25 | 11.46 | $17.03 | 791105 |
| 2022-02-24 | 11.41 | $16.71 | 516800 |
| 2022-02-23 | 10.52 | $17.04 | 379000 |
| 2022-02-22 | 10.60 | $17.28 | 288200 |
| 2022-02-18 | 11.09 | $17.35 | 905025 |
| 2022-02-17 | 11.46 | $17.20 | 239300 |
| 2022-02-16 | 11.85 | $17.47 | 281000 |
| 2022-02-15 | 12.36 | $17.41 | 330200 |
| 2022-02-14 | 12.89 | $17.05 | 335000 |
| 2022-02-11 | 13.07 | $17.11 | 301308 |
| 2022-02-10 | 13.26 | $17.09 | 299200 |
| 2022-02-09 | 13.31 | $17.25 | 276400 |
| 2022-02-08 | 13.78 | $17.59 | 427300 |
| 2022-02-07 | 14.44 | $17.29 | 193412 |
| 2022-02-04 | 14.75 | $17.26 | 192707 |
| 2022-02-03 | 15.08 | $17.14 | 333331 |
| 2022-02-02 | 15.39 | $17.02 | 431202 |
| 2022-02-01 | 15.47 | $17.08 | 717602 |
| 2022-01-31 | 15.40 | $17.10 | 692303 |
| 2022-01-28 | 15.32 | $17.08 | 370900 |
| 2022-01-27 | 15.24 | $16.92 | 375706 |
| 2022-01-26 | 15.16 | $16.76 | 253100 |
| 2022-01-25 | 15.63 | $17.05 | 329200 |
| 2022-01-24 | 15.79 | $16.95 | 326700 |
| 2022-01-21 | 15.88 | $16.63 | 346400 |
| 2022-01-20 | 16.01 | $16.65 | 266600 |
| 2022-01-19 | 16.34 | $17.01 | 171600 |
| 2022-01-18 | 17.19 | $17.48 | 264400 |
| 2022-01-14 | 17.40 | $17.65 | 186700 |
| 2022-01-13 | 17.73 | $17.46 | 163443 |
| 2022-01-12 | 18.18 | $17.23 | 227009 |
| 2022-01-11 | 18.91 | $17.33 | 213125 |
| 2022-01-10 | 18.47 | $17.35 | 303834 |
| 2022-01-07 | 17.60 | $17.48 | 205600 |
| 2022-01-06 | 16.84 | $17.24 | 172300 |
| 2022-01-05 | 16.34 | $16.74 | 194600 |
| 2022-01-04 | 16.20 | $16.75 | 251800 |
| 2022-01-03 | 16.07 | $16.52 | 325643 |
| 2021-12-31 | 16.46 | $16.19 | 154900 |
| 2021-12-30 | 17.04 | $16.25 | 200200 |
| 2021-12-29 | 17.91 | $16.26 | 107345 |
| 2021-12-28 | 18.68 | $16.23 | 136548 |
| 2021-12-27 | 19.49 | $16.13 | 150000 |
| 2021-12-23 | 20.08 | $15.89 | 152839 |
| 2021-12-22 | 20.82 | $15.85 | 182853 |
| 2021-12-21 | 21.02 | $15.60 | 257536 |
| 2021-12-20 | 21.02 | $15.26 | 384015 |
| 2021-12-17 | 21.02 | $15.72 | 2.3M |
| 2021-12-16 | 21.23 | $15.61 | 434900 |
| 2021-12-15 | 21.30 | $15.07 | 889500 |
| 2021-12-14 | 20.99 | $15.36 | 233627 |
| 2021-12-13 | 20.67 | $15.30 | 330401 |
| 2021-12-10 | 20.60 | $15.54 | 117634 |
| 2021-12-09 | 20.71 | $15.51 | 117812 |
| 2021-12-08 | 20.95 | $15.69 | 131400 |
| 2021-12-07 | 21.38 | $15.71 | 176037 |
| 2021-12-06 | 21.89 | $15.83 | 204800 |
| 2021-12-03 | 22.52 | $15.53 | 207829 |
| 2021-12-02 | 23.20 | $15.80 | 220748 |
| 2021-12-01 | 23.64 | $15.41 | 291310 |
| 2021-11-30 | 24.10 | $15.43 | 285309 |
| 2021-11-29 | 23.94 | $15.61 | 296900 |
| 2021-11-26 | 24.12 | $15.90 | 543100 |
| 2021-11-24 | 24.16 | $16.56 | 141427 |
| 2021-11-23 | 25.11 | $16.77 | 633100 |
| 2021-11-22 | 25.90 | $16.60 | 824233 |
| 2021-11-19 | 26.77 | $16.39 | 338016 |
| 2021-11-18 | 27.95 | $16.48 | 453600 |
| 2021-11-17 | 29.35 | $16.49 | 310500 |
| 2021-11-16 | 30.83 | $16.61 | 426647 |
| 2021-11-15 | 31.70 | $16.47 | 207300 |
| 2021-11-12 | 32.62 | $16.55 | 173900 |
| 2021-11-11 | 33.40 | $16.76 | 129321 |
| 2021-11-10 | 33.95 | $16.75 | 173642 |
| 2021-11-09 | 34.57 | $16.73 | 241100 |
| 2021-11-08 | 35.07 | $16.76 | 130700 |
| 2021-11-05 | 35.59 | $16.74 | 257700 |
| 2021-11-04 | 36.17 | $16.37 | 286513 |
| 2021-11-03 | 37.10 | $16.65 | 257600 |
| 2021-11-02 | 38.07 | $16.32 | 160207 |
| 2021-11-01 | 38.59 | $16.51 | 305300 |
| 2021-10-29 | 39.19 | $16.05 | 226600 |
| 2021-10-28 | 40.25 | $16.10 | 305900 |
| 2021-10-27 | 41.37 | $15.72 | 216222 |
| 2021-10-26 | 42.02 | $16.01 | 176538 |
| 2021-10-25 | 41.97 | $16.14 | 200500 |
| 2021-10-22 | 41.93 | $16.02 | 143848 |
| 2021-10-21 | 41.97 | $15.77 | 165339 |
| 2021-10-20 | 42.21 | $15.78 | 164000 |
| 2021-10-19 | 42.52 | $15.44 | 189803 |
| 2021-10-18 | 43.18 | $15.44 | 162400 |
| 2021-10-15 | 43.57 | $15.45 | 316431 |
| 2021-10-14 | 43.79 | $15.51 | 206042 |
| 2021-10-13 | 44.21 | $15.41 | 108900 |
| 2021-10-12 | 44.66 | $15.58 | 193300 |
| 2021-10-11 | 44.71 | $15.60 | 122235 |
| 2021-10-08 | 44.39 | $15.70 | 135325 |
| 2021-10-07 | 44.05 | $15.76 | 191029 |
| 2021-10-06 | 43.50 | $15.45 | 164800 |
| 2021-10-05 | 43.03 | $15.36 | 324213 |
| 2021-10-04 | 42.28 | $15.30 | 250500 |
| 2021-10-01 | 41.52 | $15.41 | 426508 |
| 2021-09-30 | 40.80 | $15.26 | 240200 |
| 2021-09-29 | 40.06 | $15.46 | 175500 |
| 2021-09-28 | 39.28 | $15.27 | 226915 |
| 2021-09-27 | 38.46 | $15.42 | 257300 |
| 2021-09-24 | 38.02 | $14.79 | 284700 |
| 2021-09-23 | 38.05 | $14.64 | 269400 |
| 2021-09-22 | 38.20 | $14.26 | 229900 |
| 2021-09-21 | 38.74 | $14.05 | 261436 |
| 2021-09-20 | 39.43 | $14.13 | 558700 |
| 2021-09-17 | 40.17 | $14.85 | 1.6M |
| 2021-09-16 | 40.43 | $14.33 | 215200 |
| 2021-09-15 | 41.04 | $14.40 | 302539 |
| 2021-09-14 | 41.71 | $14.28 | 221400 |
| 2021-09-13 | 42.41 | $14.56 | 295900 |
| 2021-09-10 | 42.99 | $14.31 | 188600 |
| 2021-09-09 | 43.60 | $14.50 | 233318 |
| 2021-09-08 | 44.08 | $14.57 | 172700 |
| 2021-09-07 | 44.46 | $14.85 | 304605 |
| 2021-09-03 | 44.42 | $14.87 | 254612 |
| 2021-09-02 | 44.44 | $14.85 | 155409 |
| 2021-09-01 | 44.27 | $14.85 | 298100 |
| 2021-08-31 | 44.09 | $14.97 | 398500 |
| 2021-08-30 | 43.93 | $14.75 | 256245 |
| 2021-08-27 | 43.77 | $14.90 | 199511 |
| 2021-08-26 | 43.63 | $14.51 | 146800 |
| 2021-08-25 | 43.56 | $14.66 | 199600 |
| 2021-08-24 | 43.38 | $14.60 | 184400 |
| 2021-08-23 | 43.25 | $14.70 | 132305 |
| 2021-08-20 | 43.04 | $14.68 | 191500 |
| 2021-08-19 | 42.85 | $14.48 | 301700 |
| 2021-08-18 | 42.73 | $14.48 | 142300 |
| 2021-08-17 | 42.44 | $14.66 | 160900 |
| 2021-08-16 | 42.08 | $14.83 | 145308 |
| 2021-08-13 | 41.63 | $14.86 | 96034 |
| 2021-08-12 | 40.89 | $15.06 | 138900 |
| 2021-08-11 | 40.02 | $15.29 | 193435 |
| 2021-08-10 | 39.10 | $15.01 | 226200 |
| 2021-08-09 | 38.19 | $14.94 | 167100 |
| 2021-08-06 | 37.23 | $15.07 | 267430 |
| 2021-08-05 | 36.10 | $14.73 | 207122 |
| 2021-08-04 | 35.02 | $14.62 | 373819 |
| 2021-08-03 | 33.89 | $14.66 | 537241 |
| 2021-08-02 | 32.51 | $14.46 | 372044 |
| 2021-07-30 | 31.05 | $14.37 | 379619 |
| 2021-07-29 | 29.54 | $14.29 | 472504 |
| 2021-07-28 | 27.99 | $13.89 | 200921 |
| 2021-07-27 | 26.45 | $13.72 | 162013 |
| 2021-07-26 | 24.84 | $13.69 | 299105 |
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