Is Carlyle Secured Lending, Inc. (CGBD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Carlyle Secured Lending, Inc. (CGBD) research center and poll results.
NASDAQ : CGBD
Carlyle Secured Lending, Inc.
$10.45 USD
-$0.25 (-2.34%)
- Volume
- 681.75K
- Average Volume
- 605.49K
- Market Capitalization
- $726.24M
- P/E Ratio
- 14.71
- Dividend Yield
- 14.83%
- Price Target
- $12.00
- Year High
- $14.32
- Year Low
- $10.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.13
- Current Ratio
- $1.27
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
10.62
2026-07-17
Close Price
$10.45
Vol: 681746
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.62
Average
14.46
Maximum
18.30
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.62 | $10.45 | 681746 |
| 2026-07-16 | 10.64 | $10.70 | 712434 |
| 2026-07-15 | 10.66 | $10.60 | 638743 |
| 2026-07-14 | 10.68 | $10.42 | 450500 |
| 2026-07-13 | 10.70 | $10.48 | 882500 |
| 2026-07-10 | 10.72 | $10.53 | 334245 |
| 2026-07-09 | 10.75 | $10.38 | 460900 |
| 2026-07-08 | 10.77 | $10.40 | 615500 |
| 2026-07-07 | 10.78 | $10.39 | 1.0M |
| 2026-07-06 | 10.79 | $10.53 | 515374 |
| 2026-07-02 | 10.80 | $10.89 | 391900 |
| 2026-07-01 | 10.79 | $10.94 | 380409 |
| 2026-06-30 | 10.79 | $10.53 | 624500 |
| 2026-06-29 | 10.81 | $10.86 | 592252 |
| 2026-06-26 | 10.81 | $10.81 | 437600 |
| 2026-06-25 | 10.82 | $10.53 | 474500 |
| 2026-06-24 | 10.83 | $10.55 | 712537 |
| 2026-06-23 | 10.84 | $10.72 | 685200 |
| 2026-06-22 | 10.84 | $10.73 | 641443 |
| 2026-06-18 | 10.84 | $10.95 | 917900 |
| 2026-06-17 | 10.84 | $10.86 | 564141 |
| 2026-06-16 | 10.84 | $11.05 | 403924 |
| 2026-06-15 | 10.84 | $10.96 | 475336 |
| 2026-06-12 | 10.85 | $10.98 | 384916 |
| 2026-06-11 | 10.86 | $10.90 | 461545 |
| 2026-06-10 | 10.87 | $10.98 | 380300 |
| 2026-06-09 | 10.88 | $10.78 | 483100 |
| 2026-06-08 | 10.91 | $10.60 | 478200 |
| 2026-06-05 | 10.96 | $10.64 | 491713 |
| 2026-06-04 | 11.02 | $10.79 | 499900 |
| 2026-06-03 | 11.07 | $10.58 | 854542 |
| 2026-06-02 | 11.15 | $10.96 | 400978 |
| 2026-06-01 | 11.20 | $11.01 | 542135 |
| 2026-05-29 | 11.25 | $10.81 | 672131 |
| 2026-05-28 | 11.30 | $10.92 | 516300 |
| 2026-05-27 | 11.33 | $10.88 | 490060 |
| 2026-05-26 | 11.36 | $10.76 | 496200 |
| 2026-05-22 | 11.39 | $10.68 | 535805 |
| 2026-05-21 | 11.43 | $10.79 | 403300 |
| 2026-05-20 | 11.47 | $10.93 | 379300 |
| 2026-05-19 | 11.51 | $10.86 | 455600 |
| 2026-05-18 | 11.55 | $10.92 | 486739 |
| 2026-05-15 | 11.60 | $11.20 | 469408 |
| 2026-05-14 | 11.63 | $11.21 | 457821 |
| 2026-05-13 | 11.65 | $11.12 | 504700 |
| 2026-05-12 | 11.68 | $11.25 | 784609 |
| 2026-05-11 | 11.69 | $11.38 | 1.1M |
| 2026-05-08 | 11.68 | $11.52 | 787105 |
| 2026-05-07 | 11.65 | $11.78 | 399503 |
| 2026-05-06 | 11.60 | $11.88 | 544956 |
| 2026-05-05 | 11.55 | $12.09 | 650200 |
| 2026-05-04 | 11.50 | $12.04 | 481100 |
| 2026-05-01 | 11.45 | $11.96 | 833000 |
| 2026-04-30 | 11.40 | $11.86 | 500600 |
| 2026-04-29 | 11.35 | $11.44 | 448500 |
| 2026-04-28 | 11.32 | $11.54 | 796506 |
| 2026-04-27 | 11.31 | $11.35 | 1.2M |
| 2026-04-24 | 11.29 | $11.49 | 934600 |
| 2026-04-23 | 11.28 | $11.48 | 509000 |
| 2026-04-22 | 11.27 | $11.85 | 740013 |
| 2026-04-21 | 11.24 | $11.69 | 601205 |
| 2026-04-20 | 11.21 | $11.91 | 1.3M |
| 2026-04-17 | 11.17 | $11.82 | 1.1M |
| 2026-04-16 | 11.14 | $11.57 | 730600 |
| 2026-04-15 | 11.11 | $11.77 | 1.0M |
| 2026-04-14 | 11.08 | $11.44 | 1.3M |
| 2026-04-13 | 11.04 | $11.06 | 548700 |
| 2026-04-10 | 11.03 | $10.93 | 534322 |
| 2026-04-09 | 11.03 | $10.83 | 750700 |
| 2026-04-08 | 11.04 | $10.97 | 785846 |
| 2026-04-07 | 11.04 | $10.97 | 718422 |
| 2026-04-06 | 11.03 | $11.04 | 691100 |
| 2026-04-02 | 11.03 | $10.96 | 1.9M |
| 2026-04-01 | 11.05 | $10.86 | 801901 |
| 2026-03-31 | 11.07 | $10.94 | 966407 |
| 2026-03-30 | 11.07 | $11.29 | 727200 |
| 2026-03-27 | 11.07 | $10.97 | 1.3M |
| 2026-03-26 | 11.08 | $11.20 | 629100 |
| 2026-03-25 | 11.09 | $11.29 | 642925 |
| 2026-03-24 | 11.10 | $11.21 | 830300 |
| 2026-03-23 | 11.11 | $11.26 | 729039 |
| 2026-03-20 | 11.10 | $10.97 | 1.2M |
| 2026-03-19 | 11.13 | $11.17 | 591138 |
| 2026-03-18 | 11.15 | $11.13 | 552500 |
| 2026-03-17 | 11.19 | $11.13 | 672000 |
| 2026-03-16 | 11.22 | $10.70 | 660608 |
| 2026-03-13 | 11.28 | $10.75 | 670000 |
| 2026-03-12 | 11.35 | $10.86 | 803836 |
| 2026-03-11 | 11.41 | $11.07 | 540910 |
| 2026-03-10 | 11.47 | $10.95 | 785230 |
| 2026-03-09 | 11.53 | $10.87 | 1.1M |
| 2026-03-06 | 11.59 | $11.02 | 619815 |
| 2026-03-05 | 11.63 | $11.30 | 1.0M |
| 2026-03-04 | 11.68 | $11.22 | 852003 |
| 2026-03-03 | 11.71 | $11.12 | 767214 |
| 2026-03-02 | 11.75 | $11.16 | 945600 |
| 2026-02-27 | 11.81 | $11.12 | 997830 |
| 2026-02-26 | 11.87 | $11.58 | 871800 |
| 2026-02-25 | 11.91 | $11.37 | 1.4M |
| 2026-02-24 | 11.96 | $11.45 | 882415 |
| 2026-02-23 | 12.02 | $11.10 | 1.4M |
| 2026-02-20 | 12.10 | $11.54 | 841127 |
| 2026-02-19 | 12.17 | $11.64 | 769522 |
| 2026-02-18 | 12.23 | $11.79 | 363447 |
| 2026-02-17 | 12.28 | $11.75 | 758510 |
| 2026-02-13 | 12.34 | $11.92 | 531617 |
| 2026-02-12 | 12.39 | $12.07 | 370020 |
| 2026-02-11 | 12.42 | $12.17 | 430244 |
| 2026-02-10 | 12.44 | $12.23 | 415200 |
| 2026-02-09 | 12.46 | $12.18 | 574700 |
| 2026-02-06 | 12.49 | $11.98 | 644008 |
| 2026-02-05 | 12.52 | $11.99 | 1.0M |
| 2026-02-04 | 12.54 | $12.19 | 1.0M |
| 2026-02-03 | 12.56 | $11.78 | 825540 |
| 2026-02-02 | 12.61 | $12.08 | 709949 |
| 2026-01-30 | 12.64 | $12.25 | 379800 |
| 2026-01-29 | 12.65 | $12.33 | 403624 |
| 2026-01-28 | 12.67 | $12.38 | 351200 |
| 2026-01-27 | 12.68 | $12.46 | 298200 |
| 2026-01-26 | 12.69 | $12.54 | 406200 |
| 2026-01-23 | 12.69 | $12.80 | 267700 |
| 2026-01-22 | 12.67 | $12.87 | 284200 |
| 2026-01-21 | 12.66 | $12.88 | 531731 |
| 2026-01-20 | 12.64 | $12.74 | 472000 |
| 2026-01-16 | 12.64 | $12.86 | 509219 |
| 2026-01-15 | 12.64 | $12.93 | 511907 |
| 2026-01-14 | 12.63 | $12.81 | 422800 |
| 2026-01-13 | 12.63 | $12.53 | 323435 |
| 2026-01-12 | 12.66 | $12.67 | 355900 |
| 2026-01-09 | 12.67 | $12.70 | 348624 |
| 2026-01-08 | 12.70 | $12.66 | 508732 |
| 2026-01-07 | 12.71 | $12.29 | 553331 |
| 2026-01-06 | 12.75 | $12.66 | 296448 |
| 2026-01-05 | 12.76 | $12.83 | 488521 |
| 2026-01-02 | 12.77 | $12.55 | 514383 |
| 2025-12-31 | 12.79 | $12.49 | 770700 |
| 2025-12-30 | 12.80 | $12.71 | 848718 |
| 2025-12-29 | 12.79 | $12.65 | 588034 |
| 2025-12-26 | 12.79 | $12.63 | 357700 |
| 2025-12-24 | 12.78 | $12.55 | 221300 |
| 2025-12-23 | 12.78 | $12.47 | 707133 |
| 2025-12-22 | 12.77 | $12.54 | 574395 |
| 2025-12-19 | 12.75 | $12.52 | 787800 |
| 2025-12-18 | 12.72 | $12.80 | 406800 |
| 2025-12-17 | 12.67 | $12.80 | 625700 |
| 2025-12-16 | 12.62 | $12.81 | 492505 |
| 2025-12-15 | 12.56 | $12.77 | 699502 |
| 2025-12-12 | 12.51 | $13.02 | 437041 |
| 2025-12-11 | 12.46 | $13.03 | 404629 |
| 2025-12-10 | 12.42 | $13.13 | 490425 |
| 2025-12-09 | 12.36 | $13.03 | 365280 |
| 2025-12-08 | 12.30 | $12.98 | 513754 |
| 2025-12-05 | 12.25 | $12.97 | 505400 |
| 2025-12-04 | 12.20 | $12.94 | 495738 |
| 2025-12-03 | 12.16 | $12.89 | 516727 |
| 2025-12-02 | 12.14 | $12.69 | 359500 |
| 2025-12-01 | 12.14 | $12.55 | 521241 |
| 2025-11-28 | 12.14 | $12.65 | 136200 |
| 2025-11-26 | 12.14 | $12.53 | 312709 |
| 2025-11-25 | 12.15 | $12.43 | 760143 |
| 2025-11-24 | 12.18 | $12.23 | 492300 |
| 2025-11-21 | 12.21 | $12.22 | 1.2M |
| 2025-11-20 | 12.22 | $11.91 | 729648 |
| 2025-11-19 | 12.25 | $11.75 | 591400 |
| 2025-11-18 | 12.29 | $11.79 | 527100 |
| 2025-11-17 | 12.32 | $11.64 | 515593 |
| 2025-11-14 | 12.36 | $11.88 | 541202 |
| 2025-11-13 | 12.39 | $11.96 | 464775 |
| 2025-11-12 | 12.40 | $12.14 | 713906 |
| 2025-11-11 | 12.41 | $12.06 | 416122 |
| 2025-11-10 | 12.43 | $11.87 | 643223 |
| 2025-11-07 | 12.44 | $11.98 | 429000 |
| 2025-11-06 | 12.43 | $11.93 | 703411 |
| 2025-11-05 | 12.43 | $12.13 | 728903 |
| 2025-11-04 | 12.43 | $12.47 | 946316 |
| 2025-11-03 | 12.41 | $12.62 | 336708 |
| 2025-10-31 | 12.39 | $12.64 | 445500 |
| 2025-10-30 | 12.39 | $12.56 | 488974 |
| 2025-10-29 | 12.39 | $12.79 | 640532 |
| 2025-10-28 | 12.37 | $12.93 | 514473 |
| 2025-10-27 | 12.35 | $12.85 | 401300 |
| 2025-10-24 | 12.36 | $12.57 | 254800 |
| 2025-10-23 | 12.38 | $12.50 | 346636 |
| 2025-10-22 | 12.42 | $12.39 | 840813 |
| 2025-10-21 | 12.45 | $12.56 | 344737 |
| 2025-10-20 | 12.48 | $12.42 | 767917 |
| 2025-10-17 | 12.53 | $12.34 | 687514 |
| 2025-10-16 | 12.59 | $12.20 | 664700 |
| 2025-10-15 | 12.65 | $12.44 | 667948 |
| 2025-10-14 | 12.69 | $12.36 | 669530 |
| 2025-10-13 | 12.74 | $12.21 | 670522 |
| 2025-10-10 | 12.80 | $11.73 | 675400 |
| 2025-10-09 | 12.90 | $11.88 | 702402 |
| 2025-10-08 | 12.99 | $12.09 | 536200 |
| 2025-10-07 | 13.07 | $12.14 | 683128 |
| 2025-10-06 | 13.15 | $12.27 | 976910 |
| 2025-10-03 | 13.23 | $12.50 | 613507 |
| 2025-10-02 | 13.29 | $12.70 | 847500 |
| 2025-10-01 | 13.35 | $12.41 | 1.1M |
| 2025-09-30 | 13.42 | $12.50 | 643360 |
| 2025-09-29 | 13.49 | $12.96 | 685213 |
| 2025-09-26 | 13.54 | $13.03 | 634800 |
| 2025-09-25 | 13.58 | $13.18 | 490300 |
| 2025-09-24 | 13.61 | $13.05 | 573389 |
| 2025-09-23 | 13.65 | $13.25 | 347002 |
| 2025-09-22 | 13.67 | $13.29 | 421225 |
| 2025-09-19 | 13.71 | $13.52 | 790049 |
| 2025-09-18 | 13.72 | $13.49 | 506900 |
| 2025-09-17 | 13.73 | $13.32 | 604867 |
| 2025-09-16 | 13.75 | $13.31 | 572124 |
| 2025-09-15 | 13.76 | $13.35 | 1.1M |
| 2025-09-12 | 13.77 | $13.70 | 441100 |
| 2025-09-11 | 13.77 | $13.74 | 397300 |
| 2025-09-10 | 13.77 | $13.74 | 319235 |
| 2025-09-09 | 13.78 | $13.70 | 333900 |
| 2025-09-08 | 13.78 | $13.84 | 264000 |
| 2025-09-05 | 13.79 | $13.79 | 279900 |
| 2025-09-04 | 13.78 | $13.81 | 224000 |
| 2025-09-03 | 13.77 | $13.81 | 468400 |
| 2025-09-02 | 13.77 | $13.84 | 280559 |
| 2025-08-29 | 13.76 | $13.99 | 225500 |
| 2025-08-28 | 13.75 | $13.81 | 284109 |
| 2025-08-27 | 13.75 | $13.85 | 298200 |
| 2025-08-26 | 13.75 | $13.81 | 212713 |
| 2025-08-25 | 13.77 | $13.70 | 426284 |
| 2025-08-22 | 13.78 | $13.99 | 406347 |
| 2025-08-21 | 13.79 | $13.73 | 277938 |
| 2025-08-20 | 13.80 | $13.74 | 589933 |
| 2025-08-19 | 13.82 | $13.75 | 758200 |
| 2025-08-18 | 13.83 | $13.53 | 444210 |
| 2025-08-15 | 13.84 | $13.60 | 360200 |
| 2025-08-14 | 13.86 | $13.66 | 583020 |
| 2025-08-13 | 13.88 | $13.74 | 759811 |
| 2025-08-12 | 13.90 | $13.88 | 474814 |
| 2025-08-11 | 13.91 | $13.82 | 346400 |
| 2025-08-08 | 13.93 | $13.93 | 542435 |
| 2025-08-07 | 13.94 | $13.66 | 475918 |
| 2025-08-06 | 13.96 | $13.60 | 671200 |
| 2025-08-05 | 13.98 | $13.74 | 546736 |
| 2025-08-04 | 13.98 | $13.71 | 518400 |
| 2025-08-01 | 13.98 | $13.70 | 403125 |
| 2025-07-31 | 13.99 | $13.79 | 309400 |
| 2025-07-30 | 14.00 | $13.98 | 537000 |
| 2025-07-29 | 13.98 | $14.10 | 476140 |
| 2025-07-28 | 13.96 | $13.98 | 416751 |
| 2025-07-25 | 13.96 | $14.20 | 826728 |
| 2025-07-24 | 13.94 | $13.96 | 424013 |
| 2025-07-23 | 13.94 | $13.99 | 334909 |
| 2025-07-22 | 13.93 | $13.99 | 231294 |
| 2025-07-21 | 13.92 | $13.79 | 410334 |
| 2025-07-18 | 13.93 | $13.97 | 449800 |
| 2025-07-17 | 13.92 | $14.16 | 705810 |
| 2025-07-16 | 13.91 | $14.10 | 501439 |
| 2025-07-15 | 13.89 | $14.05 | 296941 |
| 2025-07-14 | 13.89 | $14.10 | 233337 |
| 2025-07-11 | 13.89 | $14.18 | 372000 |
| 2025-07-10 | 13.88 | $14.12 | 682400 |
| 2025-07-09 | 13.88 | $13.89 | 275900 |
| 2025-07-08 | 13.89 | $13.84 | 222600 |
| 2025-07-07 | 13.90 | $13.78 | 296400 |
| 2025-07-03 | 13.91 | $13.92 | 311200 |
| 2025-07-02 | 13.91 | $13.82 | 426537 |
| 2025-07-01 | 13.92 | $13.66 | 339817 |
| 2025-06-30 | 13.93 | $13.68 | 688759 |
| 2025-06-27 | 13.95 | $13.92 | 764500 |
| 2025-06-26 | 13.96 | $13.94 | 602440 |
| 2025-06-25 | 13.96 | $13.86 | 275400 |
| 2025-06-24 | 13.97 | $13.92 | 403809 |
| 2025-06-23 | 13.97 | $13.71 | 481600 |
| 2025-06-20 | 13.97 | $13.89 | 556947 |
| 2025-06-18 | 13.97 | $13.94 | 597911 |
| 2025-06-17 | 13.99 | $13.84 | 300731 |
| 2025-06-16 | 14.02 | $13.81 | 370200 |
| 2025-06-13 | 14.04 | $13.90 | 347311 |
| 2025-06-12 | 14.05 | $14.08 | 301000 |
| 2025-06-11 | 14.04 | $14.12 | 348209 |
| 2025-06-10 | 14.04 | $14.12 | 342549 |
| 2025-06-09 | 14.04 | $14.14 | 830700 |
| 2025-06-06 | 14.01 | $14.02 | 336800 |
| 2025-06-05 | 13.99 | $13.90 | 379374 |
| 2025-06-04 | 13.98 | $13.90 | 296300 |
| 2025-06-03 | 13.99 | $14.02 | 393700 |
| 2025-06-02 | 14.00 | $13.89 | 361900 |
| 2025-05-30 | 14.04 | $14.05 | 272710 |
| 2025-05-29 | 14.06 | $14.09 | 287200 |
| 2025-05-28 | 14.10 | $14.05 | 287859 |
| 2025-05-27 | 14.14 | $14.09 | 370500 |
| 2025-05-23 | 14.19 | $13.81 | 198229 |
| 2025-05-22 | 14.24 | $13.81 | 400700 |
| 2025-05-21 | 14.28 | $13.82 | 498800 |
| 2025-05-20 | 14.31 | $14.33 | 335565 |
| 2025-05-19 | 14.31 | $14.39 | 265000 |
| 2025-05-16 | 14.29 | $14.24 | 226500 |
| 2025-05-15 | 14.31 | $14.09 | 185400 |
| 2025-05-14 | 14.32 | $13.89 | 530442 |
| 2025-05-13 | 14.33 | $14.18 | 383400 |
| 2025-05-12 | 14.33 | $14.00 | 645135 |
| 2025-05-09 | 14.33 | $13.67 | 381939 |
| 2025-05-08 | 14.36 | $13.55 | 793435 |
| 2025-05-07 | 14.41 | $13.64 | 905324 |
| 2025-05-06 | 14.41 | $14.24 | 378400 |
| 2025-05-05 | 14.39 | $14.24 | 429600 |
| 2025-05-02 | 14.42 | $14.70 | 293400 |
| 2025-05-01 | 14.48 | $14.41 | 340763 |
| 2025-04-30 | 14.58 | $14.77 | 730659 |
| 2025-04-29 | 14.65 | $14.98 | 308736 |
| 2025-04-28 | 14.71 | $15.05 | 412542 |
| 2025-04-25 | 14.79 | $14.78 | 247300 |
| 2025-04-24 | 14.90 | $14.59 | 261000 |
| 2025-04-23 | 15.01 | $14.51 | 274649 |
| 2025-04-22 | 15.12 | $14.21 | 327100 |
| 2025-04-21 | 15.24 | $14.10 | 418044 |
| 2025-04-17 | 15.39 | $14.59 | 304300 |
| 2025-04-16 | 15.52 | $14.22 | 362544 |
| 2025-04-15 | 15.67 | $14.22 | 365400 |
| 2025-04-14 | 15.81 | $14.10 | 366100 |
| 2025-04-11 | 15.95 | $14.02 | 350400 |
| 2025-04-10 | 16.08 | $14.20 | 541254 |
| 2025-04-09 | 16.20 | $14.71 | 794900 |
| 2025-04-08 | 16.30 | $13.58 | 795600 |
| 2025-04-07 | 16.46 | $13.91 | 994900 |
| 2025-04-04 | 16.63 | $14.77 | 760600 |
| 2025-04-03 | 16.76 | $15.97 | 304016 |
| 2025-04-02 | 16.80 | $16.25 | 230517 |
| 2025-04-01 | 16.85 | $16.24 | 302341 |
| 2025-03-31 | 16.90 | $16.18 | 792487 |
| 2025-03-28 | 16.98 | $16.72 | 141942 |
| 2025-03-27 | 17.03 | $16.91 | 285200 |
| 2025-03-26 | 17.06 | $16.84 | 228918 |
| 2025-03-25 | 17.11 | $16.68 | 242529 |
| 2025-03-24 | 17.15 | $16.52 | 365500 |
| 2025-03-21 | 17.21 | $17.13 | 312500 |
| 2025-03-20 | 17.25 | $17.20 | 129544 |
| 2025-03-19 | 17.29 | $17.18 | 156000 |
| 2025-03-18 | 17.33 | $17.02 | 140400 |
| 2025-03-17 | 17.37 | $16.93 | 143500 |
| 2025-03-14 | 17.41 | $16.75 | 209100 |
| 2025-03-13 | 17.44 | $16.47 | 186328 |
| 2025-03-12 | 17.48 | $16.73 | 156410 |
| 2025-03-11 | 17.52 | $16.78 | 279000 |
| 2025-03-10 | 17.57 | $17.27 | 159800 |
| 2025-03-07 | 17.62 | $17.36 | 245228 |
| 2025-03-06 | 17.67 | $16.92 | 160604 |
| 2025-03-05 | 17.75 | $17.15 | 267736 |
| 2025-03-04 | 17.82 | $17.31 | 251214 |
| 2025-03-03 | 17.88 | $17.64 | 132900 |
| 2025-02-28 | 17.92 | $17.77 | 186900 |
| 2025-02-27 | 17.96 | $17.48 | 207444 |
| 2025-02-26 | 18.00 | $17.86 | 327726 |
| 2025-02-25 | 18.03 | $17.52 | 268805 |
| 2025-02-24 | 18.08 | $17.77 | 119218 |
| 2025-02-21 | 18.10 | $17.88 | 109909 |
| 2025-02-20 | 18.12 | $17.97 | 119517 |
| 2025-02-19 | 18.14 | $17.96 | 167200 |
| 2025-02-18 | 18.16 | $17.83 | 218924 |
| 2025-02-14 | 18.19 | $17.68 | 228400 |
| 2025-02-13 | 18.23 | $17.46 | 200550 |
| 2025-02-12 | 18.26 | $17.32 | 446800 |
| 2025-02-11 | 18.28 | $17.53 | 459209 |
| 2025-02-10 | 18.28 | $17.66 | 591678 |
| 2025-02-07 | 18.30 | $18.40 | 111905 |
| 2025-02-06 | 18.27 | $18.37 | 103837 |
| 2025-02-05 | 18.25 | $18.44 | 136516 |
| 2025-02-04 | 18.23 | $18.47 | 154300 |
| 2025-02-03 | 18.22 | $18.50 | 179600 |
| 2025-01-31 | 18.20 | $18.56 | 180214 |
| 2025-01-30 | 18.17 | $18.48 | 87700 |
| 2025-01-29 | 18.16 | $18.30 | 96200 |
| 2025-01-28 | 18.16 | $18.55 | 174741 |
| 2025-01-27 | 18.14 | $18.39 | 191511 |
| 2025-01-24 | 18.12 | $18.31 | 148248 |
| 2025-01-23 | 18.10 | $18.29 | 131830 |
| 2025-01-22 | 18.08 | $18.32 | 182949 |
| 2025-01-21 | 18.06 | $18.35 | 242902 |
| 2025-01-17 | 18.03 | $18.46 | 256341 |
| 2025-01-16 | 17.99 | $18.37 | 249100 |
| 2025-01-15 | 17.97 | $18.06 | 228800 |
| 2025-01-14 | 17.96 | $17.87 | 165326 |
| 2025-01-13 | 17.95 | $17.54 | 270000 |
| 2025-01-10 | 17.97 | $17.87 | 197300 |
| 2025-01-08 | 17.96 | $17.95 | 185900 |
| 2025-01-07 | 17.94 | $17.89 | 312600 |
| 2025-01-06 | 17.91 | $18.10 | 222300 |
| 2025-01-03 | 17.88 | $18.21 | 167752 |
| 2025-01-02 | 17.84 | $18.10 | 197400 |
| 2024-12-31 | 17.79 | $17.93 | 241100 |
| 2024-12-30 | 17.77 | $18.26 | 242846 |
| 2024-12-27 | 17.72 | $18.28 | 144400 |
| 2024-12-26 | 17.67 | $18.16 | 188283 |
| 2024-12-24 | 17.63 | $18.04 | 198715 |
| 2024-12-23 | 17.57 | $17.87 | 260026 |
| 2024-12-20 | 17.52 | $18.00 | 1.1M |
| 2024-12-19 | 17.46 | $17.93 | 265000 |
| 2024-12-18 | 17.39 | $17.61 | 290400 |
| 2024-12-17 | 17.33 | $17.85 | 232500 |
| 2024-12-16 | 17.26 | $17.87 | 275621 |
| 2024-12-13 | 17.17 | $17.84 | 239421 |
| 2024-12-12 | 17.10 | $17.66 | 178736 |
| 2024-12-11 | 17.04 | $17.88 | 181600 |
| 2024-12-10 | 16.96 | $17.69 | 170536 |
| 2024-12-09 | 16.91 | $17.55 | 151400 |
| 2024-12-06 | 16.85 | $17.45 | 106314 |
| 2024-12-05 | 16.81 | $17.43 | 130400 |
| 2024-12-04 | 16.76 | $17.30 | 144800 |
| 2024-12-03 | 16.73 | $17.28 | 126624 |
| 2024-12-02 | 16.69 | $17.41 | 166300 |
| 2024-11-29 | 16.66 | $17.33 | 103131 |
| 2024-11-27 | 16.64 | $17.32 | 192800 |
| 2024-11-26 | 16.63 | $17.19 | 270509 |
| 2024-11-25 | 16.63 | $17.00 | 148649 |
| 2024-11-22 | 16.65 | $16.85 | 102538 |
| 2024-11-21 | 16.67 | $16.67 | 137100 |
| 2024-11-20 | 16.70 | $16.61 | 151600 |
| 2024-11-19 | 16.74 | $16.43 | 144473 |
| 2024-11-18 | 16.79 | $16.37 | 143600 |
| 2024-11-15 | 16.85 | $16.22 | 128100 |
| 2024-11-14 | 16.92 | $16.29 | 172300 |
| 2024-11-13 | 17.00 | $16.53 | 133221 |
| 2024-11-12 | 17.06 | $16.37 | 213100 |
| 2024-11-11 | 17.11 | $16.54 | 211400 |
| 2024-11-08 | 17.15 | $16.47 | 192548 |
| 2024-11-07 | 17.19 | $16.58 | 301600 |
| 2024-11-06 | 17.22 | $16.41 | 421518 |
| 2024-11-05 | 17.26 | $16.79 | 154842 |
| 2024-11-04 | 17.28 | $16.48 | 189800 |
| 2024-11-01 | 17.32 | $16.71 | 260300 |
| 2024-10-31 | 17.35 | $17.00 | 99000 |
| 2024-10-30 | 17.36 | $17.15 | 78400 |
| 2024-10-29 | 17.34 | $17.16 | 60800 |
| 2024-10-28 | 17.33 | $17.36 | 120772 |
| 2024-10-25 | 17.31 | $17.20 | 110365 |
| 2024-10-24 | 17.32 | $17.36 | 128300 |
| 2024-10-23 | 17.32 | $17.31 | 137638 |
| 2024-10-22 | 17.32 | $17.43 | 128800 |
| 2024-10-21 | 17.32 | $17.69 | 165917 |
| 2024-10-18 | 17.30 | $17.66 | 122500 |
| 2024-10-17 | 17.27 | $17.75 | 236772 |
| 2024-10-16 | 17.26 | $17.82 | 302853 |
| 2024-10-15 | 17.24 | $17.40 | 208200 |
| 2024-10-14 | 17.24 | $17.25 | 124400 |
| 2024-10-11 | 17.26 | $17.25 | 204524 |
| 2024-10-10 | 17.26 | $17.18 | 156400 |
| 2024-10-09 | 17.25 | $17.20 | 129246 |
| 2024-10-08 | 17.23 | $17.26 | 76800 |
| 2024-10-07 | 17.20 | $17.23 | 123642 |
| 2024-10-04 | 17.17 | $17.30 | 162033 |
| 2024-10-03 | 17.14 | $17.14 | 202000 |
| 2024-10-02 | 17.13 | $16.91 | 286885 |
| 2024-10-01 | 17.13 | $16.81 | 183147 |
| 2024-09-30 | 17.15 | $16.97 | 284600 |
| 2024-09-27 | 17.15 | $17.52 | 208000 |
| 2024-09-26 | 17.11 | $17.38 | 186441 |
| 2024-09-25 | 17.08 | $17.30 | 159535 |
| 2024-09-24 | 17.05 | $17.35 | 137750 |
| 2024-09-23 | 17.01 | $17.36 | 140700 |
| 2024-09-20 | 16.98 | $17.10 | 342900 |
| 2024-09-19 | 16.96 | $17.50 | 227742 |
| 2024-09-18 | 16.91 | $17.48 | 294806 |
| 2024-09-17 | 16.87 | $17.31 | 242500 |
| 2024-09-16 | 16.85 | $17.57 | 239415 |
| 2024-09-13 | 16.80 | $17.34 | 219124 |
| 2024-09-12 | 16.76 | $16.96 | 103300 |
| 2024-09-11 | 16.72 | $16.75 | 104700 |
| 2024-09-10 | 16.69 | $16.70 | 113442 |
| 2024-09-09 | 16.66 | $16.70 | 203700 |
| 2024-09-06 | 16.65 | $16.66 | 236000 |
| 2024-09-05 | 16.63 | $16.88 | 277000 |
| 2024-09-04 | 16.60 | $17.00 | 211100 |
| 2024-09-03 | 16.56 | $17.07 | 162729 |
| 2024-08-30 | 16.52 | $16.97 | 199702 |
| 2024-08-29 | 16.52 | $16.82 | 127803 |
| 2024-08-28 | 16.55 | $16.77 | 108200 |
| 2024-08-27 | 16.60 | $16.65 | 170622 |
| 2024-08-26 | 16.64 | $16.52 | 384001 |
| 2024-08-23 | 16.69 | $16.84 | 175200 |
| 2024-08-22 | 16.76 | $16.67 | 155515 |
| 2024-08-21 | 16.83 | $16.59 | 270400 |
| 2024-08-20 | 16.90 | $16.69 | 156244 |
| 2024-08-19 | 16.98 | $16.79 | 162369 |
| 2024-08-16 | 17.04 | $16.69 | 162946 |
| 2024-08-15 | 17.10 | $16.44 | 191906 |
| 2024-08-14 | 17.18 | $16.17 | 177800 |
| 2024-08-13 | 17.29 | $16.12 | 188500 |
| 2024-08-12 | 17.40 | $16.18 | 173139 |
| 2024-08-09 | 17.50 | $16.39 | 128067 |
| 2024-08-08 | 17.59 | $16.27 | 203829 |
| 2024-08-07 | 17.69 | $16.26 | 210106 |
| 2024-08-06 | 17.78 | $16.30 | 270900 |
| 2024-08-05 | 17.87 | $16.28 | 490500 |
| 2024-08-02 | 17.96 | $16.90 | 410800 |
| 2024-08-01 | 18.01 | $17.52 | 161302 |
| 2024-07-31 | 18.05 | $17.66 | 248726 |
| 2024-07-30 | 18.07 | $17.51 | 210242 |
| 2024-07-29 | 18.08 | $17.44 | 663326 |
| 2024-07-26 | 18.10 | $18.30 | 134400 |
| 2024-07-25 | 18.09 | $18.16 | 143311 |
| 2024-07-24 | 18.09 | $18.01 | 156780 |
| 2024-07-23 | 18.10 | $18.12 | 151103 |
| 2024-07-22 | 18.11 | $18.09 | 118200 |
| 2024-07-19 | 18.10 | $17.93 | 84045 |
| 2024-07-18 | 18.10 | $18.04 | 103442 |
| 2024-07-17 | 18.10 | $18.26 | 255327 |
| 2024-07-16 | 18.07 | $18.36 | 209100 |
| 2024-07-15 | 18.04 | $18.21 | 151111 |
| 2024-07-12 | 18.01 | $18.21 | 134164 |
| 2024-07-11 | 17.99 | $18.21 | 150000 |
| 2024-07-10 | 17.96 | $18.12 | 97051 |
| 2024-07-09 | 17.94 | $17.99 | 116800 |
| 2024-07-08 | 17.94 | $18.13 | 218818 |
| 2024-07-05 | 17.93 | $17.99 | 253000 |
| 2024-07-03 | 17.93 | $18.21 | 140905 |
| 2024-07-02 | 17.90 | $18.06 | 249800 |
| 2024-07-01 | 17.90 | $17.79 | 388034 |
| 2024-06-28 | 17.90 | $17.74 | 177710 |
| 2024-06-27 | 17.90 | $18.15 | 185934 |
| 2024-06-26 | 17.88 | $18.19 | 147900 |
| 2024-06-25 | 17.86 | $18.19 | 208533 |
| 2024-06-24 | 17.85 | $18.24 | 177336 |
| 2024-06-21 | 17.82 | $17.99 | 200900 |
| 2024-06-20 | 17.80 | $18.01 | 170322 |
| 2024-06-18 | 17.79 | $17.85 | 176567 |
| 2024-06-17 | 17.79 | $17.81 | 145300 |
| 2024-06-14 | 17.78 | $17.71 | 144000 |
| 2024-06-13 | 17.77 | $17.64 | 134400 |
| 2024-06-12 | 17.79 | $17.76 | 132600 |
| 2024-06-11 | 17.80 | $17.65 | 117500 |
| 2024-06-10 | 17.81 | $17.76 | 167505 |
| 2024-06-07 | 17.81 | $17.99 | 207501 |
| 2024-06-06 | 17.80 | $17.90 | 125036 |
| 2024-06-05 | 17.78 | $17.88 | 207848 |
| 2024-06-04 | 17.76 | $17.70 | 244800 |
| 2024-06-03 | 17.75 | $17.95 | 203724 |
| 2024-05-31 | 17.72 | $17.92 | 176130 |
| 2024-05-30 | 17.67 | $17.79 | 179442 |
| 2024-05-29 | 17.65 | $17.70 | 146427 |
| 2024-05-28 | 17.62 | $17.79 | 176700 |
| 2024-05-24 | 17.60 | $17.91 | 166232 |
| 2024-05-23 | 17.56 | $17.67 | 128899 |
| 2024-05-22 | 17.52 | $17.64 | 237830 |
| 2024-05-21 | 17.49 | $17.83 | 204519 |
| 2024-05-20 | 17.45 | $17.72 | 218700 |
| 2024-05-17 | 17.40 | $17.63 | 248513 |
| 2024-05-16 | 17.36 | $17.56 | 500418 |
| 2024-05-15 | 17.31 | $17.95 | 239100 |
| 2024-05-14 | 17.24 | $17.96 | 199921 |
| 2024-05-13 | 17.16 | $17.86 | 200830 |
| 2024-05-10 | 17.08 | $17.83 | 234123 |
| 2024-05-09 | 17.01 | $17.85 | 311179 |
| 2024-05-08 | 16.94 | $17.52 | 299501 |
| 2024-05-07 | 16.88 | $17.42 | 291557 |
| 2024-05-06 | 16.82 | $17.58 | 287900 |
| 2024-05-03 | 16.76 | $17.18 | 138200 |
| 2024-05-02 | 16.72 | $17.09 | 240400 |
| 2024-05-01 | 16.67 | $17.33 | 436942 |
| 2024-04-30 | 16.62 | $17.17 | 228600 |
| 2024-04-29 | 16.57 | $17.33 | 398800 |
| 2024-04-26 | 16.51 | $17.09 | 284821 |
| 2024-04-25 | 16.47 | $16.85 | 928000 |
| 2024-04-24 | 16.43 | $17.08 | 682535 |
| 2024-04-23 | 16.40 | $16.99 | 232900 |
| 2024-04-22 | 16.38 | $16.79 | 162100 |
| 2024-04-19 | 16.36 | $16.70 | 237525 |
| 2024-04-18 | 16.35 | $16.72 | 306000 |
| 2024-04-17 | 16.33 | $16.47 | 306445 |
| 2024-04-16 | 16.32 | $16.39 | 246019 |
| 2024-04-15 | 16.30 | $16.31 | 225696 |
| 2024-04-12 | 16.29 | $16.29 | 203900 |
| 2024-04-11 | 16.28 | $16.51 | 209821 |
| 2024-04-10 | 16.27 | $16.31 | 279100 |
| 2024-04-09 | 16.27 | $16.28 | 131500 |
| 2024-04-08 | 16.28 | $16.30 | 254900 |
| 2024-04-05 | 16.28 | $16.30 | 145700 |
| 2024-04-04 | 16.28 | $16.16 | 257216 |
| 2024-04-03 | 16.29 | $16.28 | 140500 |
| 2024-04-02 | 16.29 | $16.18 | 152503 |
| 2024-04-01 | 16.30 | $16.11 | 276157 |
| 2024-03-28 | 16.30 | $16.28 | 279900 |
| 2024-03-27 | 16.30 | $16.23 | 231412 |
| 2024-03-26 | 16.29 | $16.42 | 282742 |
| 2024-03-25 | 16.28 | $16.49 | 277200 |
| 2024-03-22 | 16.22 | $16.38 | 289533 |
| 2024-03-21 | 16.17 | $16.55 | 439545 |
| 2024-03-20 | 16.12 | $16.36 | 180105 |
| 2024-03-19 | 16.06 | $16.22 | 168344 |
| 2024-03-18 | 16.02 | $16.07 | 177000 |
| 2024-03-15 | 15.98 | $16.04 | 267714 |
| 2024-03-14 | 15.94 | $16.04 | 186200 |
| 2024-03-13 | 15.88 | $16.38 | 186600 |
| 2024-03-12 | 15.81 | $16.40 | 261800 |
| 2024-03-11 | 15.74 | $16.38 | 187046 |
| 2024-03-08 | 15.66 | $16.28 | 146846 |
| 2024-03-07 | 15.59 | $16.38 | 258732 |
| 2024-03-06 | 15.51 | $16.34 | 252804 |
| 2024-03-05 | 15.44 | $16.33 | 214714 |
| 2024-03-04 | 15.38 | $16.26 | 237144 |
| 2024-03-01 | 15.32 | $16.21 | 202444 |
| 2024-02-29 | 15.27 | $16.21 | 323200 |
| 2024-02-28 | 15.22 | $15.96 | 281439 |
| 2024-02-27 | 15.21 | $16.22 | 614400 |
| 2024-02-26 | 15.17 | $15.35 | 197800 |
| 2024-02-23 | 15.18 | $15.44 | 125900 |
| 2024-02-22 | 15.19 | $15.43 | 114300 |
| 2024-02-21 | 15.19 | $15.30 | 99700 |
| 2024-02-20 | 15.20 | $15.29 | 109813 |
| 2024-02-16 | 15.22 | $15.39 | 193800 |
| 2024-02-15 | 15.23 | $15.25 | 197900 |
| 2024-02-14 | 15.23 | $14.88 | 85400 |
| 2024-02-13 | 15.25 | $14.80 | 119424 |
| 2024-02-12 | 15.28 | $15.06 | 119249 |
| 2024-02-09 | 15.29 | $14.84 | 110916 |
| 2024-02-08 | 15.32 | $14.86 | 147335 |
| 2024-02-07 | 15.36 | $14.85 | 332700 |
| 2024-02-06 | 15.39 | $14.94 | 139833 |
| 2024-02-05 | 15.43 | $15.06 | 153414 |
| 2024-02-02 | 15.46 | $15.11 | 135900 |
| 2024-02-01 | 15.47 | $15.11 | 237100 |
| 2024-01-31 | 15.47 | $15.35 | 135800 |
| 2024-01-30 | 15.45 | $15.60 | 105942 |
| 2024-01-29 | 15.41 | $15.48 | 100800 |
| 2024-01-26 | 15.39 | $15.61 | 112624 |
| 2024-01-25 | 15.39 | $15.52 | 158343 |
| 2024-01-24 | 15.39 | $15.47 | 142100 |
| 2024-01-23 | 15.40 | $15.53 | 113200 |
| 2024-01-22 | 15.39 | $15.64 | 174000 |
| 2024-01-19 | 15.39 | $15.57 | 305424 |
| 2024-01-18 | 15.38 | $15.37 | 228617 |
| 2024-01-17 | 15.39 | $15.25 | 201900 |
| 2024-01-16 | 15.39 | $15.34 | 271700 |
| 2024-01-12 | 15.39 | $15.37 | 105100 |
| 2024-01-11 | 15.39 | $15.40 | 112100 |
| 2024-01-10 | 15.38 | $15.60 | 134700 |
| 2024-01-09 | 15.35 | $15.46 | 259300 |
| 2024-01-08 | 15.34 | $15.67 | 263111 |
| 2024-01-05 | 15.32 | $15.65 | 361045 |
| 2024-01-04 | 15.29 | $15.46 | 380825 |
| 2024-01-03 | 15.27 | $15.02 | 255800 |
| 2024-01-02 | 15.27 | $14.90 | 210928 |
| 2023-12-29 | 15.28 | $14.96 | 233500 |
| 2023-12-28 | 15.28 | $15.08 | 216528 |
| 2023-12-27 | 15.27 | $15.52 | 304925 |
| 2023-12-26 | 15.25 | $15.57 | 321941 |
| 2023-12-22 | 15.22 | $15.57 | 166600 |
| 2023-12-21 | 15.19 | $15.49 | 220042 |
| 2023-12-20 | 15.16 | $15.47 | 141947 |
| 2023-12-19 | 15.13 | $15.54 | 225375 |
| 2023-12-18 | 15.09 | $15.41 | 292200 |
| 2023-12-15 | 15.06 | $15.35 | 319800 |
| 2023-12-14 | 15.02 | $15.28 | 274800 |
| 2023-12-13 | 15.00 | $15.40 | 243939 |
| 2023-12-12 | 14.96 | $15.16 | 138300 |
| 2023-12-11 | 14.92 | $15.10 | 245216 |
| 2023-12-08 | 14.87 | $15.29 | 122900 |
| 2023-12-07 | 14.82 | $15.21 | 206500 |
| 2023-12-06 | 14.77 | $14.98 | 192643 |
| 2023-12-05 | 14.74 | $15.10 | 170800 |
| 2023-12-04 | 14.70 | $15.05 | 116100 |
| 2023-12-01 | 14.67 | $15.07 | 153418 |
| 2023-11-30 | 14.63 | $14.97 | 167228 |
| 2023-11-29 | 14.57 | $14.94 | 136702 |
| 2023-11-28 | 14.50 | $15.01 | 168500 |
| 2023-11-27 | 14.43 | $15.02 | 227400 |
| 2023-11-24 | 14.35 | $14.93 | 83500 |
| 2023-11-22 | 14.28 | $14.88 | 112606 |
| 2023-11-21 | 14.21 | $14.88 | 109500 |
| 2023-11-20 | 14.15 | $14.73 | 157718 |
| 2023-11-17 | 14.09 | $14.75 | 67400 |
| 2023-11-16 | 14.05 | $14.73 | 121700 |
| 2023-11-15 | 14.02 | $14.78 | 172425 |
| 2023-11-14 | 13.99 | $14.63 | 374900 |
| 2023-11-13 | 13.98 | $14.25 | 273648 |
| 2023-11-10 | 13.99 | $14.25 | 319400 |
| 2023-11-09 | 13.99 | $14.20 | 209702 |
| 2023-11-08 | 13.98 | $14.27 | 264100 |
| 2023-11-07 | 13.97 | $14.31 | 175700 |
| 2023-11-06 | 13.93 | $14.36 | 206647 |
| 2023-11-03 | 13.90 | $14.48 | 244500 |
| 2023-11-02 | 13.86 | $14.23 | 196900 |
| 2023-11-01 | 13.83 | $13.77 | 199600 |
| 2023-10-31 | 13.82 | $13.60 | 171700 |
| 2023-10-30 | 13.83 | $13.50 | 196108 |
| 2023-10-27 | 13.86 | $13.40 | 144682 |
| 2023-10-26 | 13.91 | $13.50 | 154449 |
| 2023-10-25 | 13.96 | $13.57 | 162825 |
| 2023-10-24 | 14.02 | $13.66 | 155500 |
| 2023-10-23 | 14.07 | $13.61 | 146102 |
| 2023-10-20 | 14.13 | $13.93 | 433013 |
| 2023-10-19 | 14.17 | $14.08 | 135525 |
| 2023-10-18 | 14.21 | $14.27 | 277518 |
| 2023-10-17 | 14.24 | $14.38 | 187140 |
| 2023-10-16 | 14.27 | $14.41 | 247561 |
| 2023-10-13 | 14.30 | $14.28 | 356154 |
| 2023-10-12 | 14.33 | $14.03 | 220100 |
| 2023-10-11 | 14.36 | $14.01 | 456700 |
| 2023-10-10 | 14.39 | $13.61 | 152400 |
| 2023-10-09 | 14.44 | $13.68 | 163241 |
| 2023-10-06 | 14.49 | $13.66 | 223933 |
| 2023-10-05 | 14.54 | $13.66 | 202340 |
| 2023-10-04 | 14.59 | $13.65 | 618847 |
| 2023-10-03 | 14.64 | $13.76 | 317700 |
| 2023-10-02 | 14.68 | $13.99 | 347700 |
| 2023-09-29 | 14.73 | $14.50 | 279005 |
| 2023-09-28 | 14.75 | $14.44 | 365500 |
| 2023-09-27 | 14.78 | $14.71 | 271457 |
| 2023-09-26 | 14.79 | $14.67 | 299700 |
| 2023-09-25 | 14.79 | $14.88 | 202026 |
| 2023-09-22 | 14.79 | $14.78 | 99836 |
| 2023-09-21 | 14.78 | $14.75 | 132216 |
| 2023-09-20 | 14.77 | $14.94 | 176423 |
| 2023-09-19 | 14.76 | $14.99 | 84709 |
| 2023-09-18 | 14.75 | $14.93 | 151700 |
| 2023-09-15 | 14.75 | $14.93 | 226816 |
| 2023-09-14 | 14.73 | $14.70 | 124300 |
| 2023-09-13 | 14.74 | $14.60 | 88806 |
| 2023-09-12 | 14.76 | $14.67 | 112300 |
| 2023-09-11 | 14.78 | $14.68 | 125411 |
| 2023-09-08 | 14.80 | $14.66 | 86538 |
| 2023-09-07 | 14.83 | $14.60 | 118500 |
| 2023-09-06 | 14.85 | $14.52 | 325700 |
| 2023-09-05 | 14.90 | $14.75 | 134632 |
| 2023-09-01 | 14.94 | $14.98 | 165911 |
| 2023-08-31 | 14.97 | $14.91 | 125100 |
| 2023-08-30 | 15.00 | $14.91 | 104420 |
| 2023-08-29 | 15.03 | $14.93 | 123200 |
| 2023-08-28 | 15.07 | $14.78 | 129200 |
| 2023-08-25 | 15.11 | $14.71 | 95325 |
| 2023-08-24 | 15.17 | $14.61 | 69800 |
| 2023-08-23 | 15.21 | $14.69 | 142361 |
| 2023-08-22 | 15.25 | $14.59 | 168201 |
| 2023-08-21 | 15.27 | $14.90 | 146246 |
| 2023-08-18 | 15.30 | $14.80 | 107519 |
| 2023-08-17 | 15.31 | $14.66 | 272200 |
| 2023-08-16 | 15.33 | $14.90 | 129600 |
| 2023-08-15 | 15.35 | $14.91 | 169025 |
| 2023-08-14 | 15.38 | $15.15 | 124100 |
| 2023-08-11 | 15.38 | $15.09 | 143039 |
| 2023-08-10 | 15.38 | $15.16 | 248329 |
| 2023-08-09 | 15.37 | $15.12 | 371619 |
| 2023-08-08 | 15.36 | $15.45 | 243904 |
| 2023-08-07 | 15.33 | $15.63 | 203700 |
| 2023-08-04 | 15.29 | $15.50 | 518672 |
| 2023-08-03 | 15.26 | $15.45 | 191325 |
| 2023-08-02 | 15.22 | $15.55 | 141469 |
| 2023-08-01 | 15.18 | $15.66 | 111202 |
| 2023-07-31 | 15.13 | $15.70 | 205000 |
| 2023-07-28 | 15.07 | $15.83 | 245047 |
| 2023-07-27 | 15.01 | $15.39 | 102700 |
| 2023-07-26 | 14.99 | $15.50 | 189044 |
| 2023-07-25 | 14.95 | $15.13 | 339100 |
| 2023-07-24 | 14.93 | $15.33 | 228822 |
| 2023-07-21 | 14.88 | $15.06 | 149100 |
| 2023-07-20 | 14.86 | $15.11 | 202100 |
| 2023-07-19 | 14.85 | $15.26 | 268142 |
| 2023-07-18 | 14.82 | $15.46 | 294929 |
| 2023-07-17 | 14.78 | $15.20 | 217404 |
| 2023-07-14 | 14.76 | $15.05 | 200533 |
| 2023-07-13 | 14.73 | $14.96 | 200700 |
| 2023-07-12 | 14.72 | $14.93 | 214508 |
| 2023-07-11 | 14.72 | $14.88 | 195049 |
| 2023-07-10 | 14.71 | $14.84 | 147500 |
| 2023-07-07 | 14.71 | $14.85 | 137000 |
| 2023-07-06 | 14.70 | $14.70 | 158335 |
| 2023-07-05 | 14.69 | $14.70 | 177200 |
| 2023-07-03 | 14.67 | $14.70 | 85400 |
| 2023-06-30 | 14.65 | $14.56 | 217300 |
| 2023-06-29 | 14.61 | $14.63 | 139907 |
| 2023-06-28 | 14.57 | $14.88 | 201114 |
| 2023-06-27 | 14.51 | $14.79 | 135500 |
| 2023-06-26 | 14.46 | $14.61 | 173700 |
| 2023-06-23 | 14.41 | $14.52 | 133100 |
| 2023-06-22 | 14.37 | $14.63 | 126000 |
| 2023-06-21 | 14.31 | $14.78 | 148500 |
| 2023-06-20 | 14.25 | $14.71 | 256829 |
| 2023-06-16 | 14.19 | $14.58 | 514900 |
| 2023-06-15 | 14.13 | $14.83 | 147615 |
| 2023-06-14 | 14.05 | $14.59 | 177700 |
| 2023-06-13 | 13.98 | $14.78 | 213924 |
| 2023-06-12 | 13.91 | $14.86 | 338512 |
| 2023-06-09 | 13.83 | $14.70 | 102144 |
| 2023-06-08 | 13.77 | $14.74 | 117500 |
| 2023-06-07 | 13.71 | $14.73 | 167403 |
| 2023-06-06 | 13.65 | $14.50 | 111945 |
| 2023-06-05 | 13.60 | $14.32 | 131646 |
| 2023-06-02 | 13.56 | $14.23 | 186200 |
| 2023-06-01 | 13.51 | $13.85 | 150800 |
| 2023-05-31 | 13.50 | $13.71 | 123300 |
| 2023-05-30 | 13.49 | $13.82 | 105117 |
| 2023-05-26 | 13.50 | $13.74 | 121900 |
| 2023-05-25 | 13.51 | $13.63 | 124600 |
| 2023-05-24 | 13.53 | $13.58 | 137600 |
| 2023-05-23 | 13.52 | $13.57 | 132433 |
| 2023-05-22 | 13.52 | $13.50 | 98800 |
| 2023-05-19 | 13.53 | $13.50 | 129900 |
| 2023-05-18 | 13.54 | $13.38 | 93700 |
| 2023-05-17 | 13.55 | $13.31 | 105100 |
| 2023-05-16 | 13.57 | $13.13 | 149805 |
| 2023-05-15 | 13.59 | $13.35 | 111300 |
| 2023-05-12 | 13.62 | $13.36 | 134618 |
| 2023-05-11 | 13.64 | $13.45 | 176429 |
| 2023-05-10 | 13.66 | $13.56 | 127500 |
| 2023-05-09 | 13.65 | $13.45 | 136000 |
| 2023-05-08 | 13.64 | $13.54 | 95429 |
| 2023-05-05 | 13.63 | $13.57 | 161839 |
| 2023-05-04 | 13.61 | $13.25 | 160512 |
| 2023-05-03 | 13.61 | $13.65 | 115630 |
| 2023-05-02 | 13.60 | $13.50 | 235415 |
| 2023-05-01 | 13.60 | $13.90 | 131530 |
| 2023-04-28 | 13.59 | $14.07 | 200600 |
| 2023-04-27 | 13.55 | $14.01 | 320900 |
| 2023-04-26 | 13.55 | $13.43 | 165700 |
| 2023-04-25 | 13.57 | $13.54 | 94300 |
| 2023-04-24 | 13.58 | $13.66 | 126530 |
| 2023-04-21 | 13.58 | $13.65 | 132800 |
| 2023-04-20 | 13.58 | $13.70 | 246142 |
| 2023-04-19 | 13.57 | $13.66 | 120940 |
| 2023-04-18 | 13.58 | $13.56 | 214500 |
| 2023-04-17 | 13.58 | $13.88 | 163700 |
| 2023-04-14 | 13.56 | $13.77 | 171516 |
| 2023-04-13 | 13.57 | $13.77 | 156500 |
| 2023-04-12 | 13.56 | $13.47 | 189700 |
| 2023-04-11 | 13.59 | $13.25 | 214313 |
| 2023-04-10 | 13.61 | $13.23 | 158000 |
| 2023-04-06 | 13.64 | $13.33 | 107937 |
| 2023-04-05 | 13.71 | $13.20 | 168600 |
| 2023-04-04 | 13.81 | $13.40 | 226200 |
| 2023-04-03 | 13.90 | $13.54 | 188473 |
| 2023-03-31 | 13.99 | $13.62 | 212700 |
| 2023-03-30 | 14.09 | $13.41 | 241246 |
| 2023-03-29 | 14.19 | $13.95 | 346000 |
| 2023-03-28 | 14.28 | $13.85 | 310542 |
| 2023-03-27 | 14.34 | $13.78 | 247026 |
| 2023-03-24 | 14.43 | $13.61 | 240301 |
| 2023-03-23 | 14.53 | $13.57 | 192337 |
| 2023-03-22 | 14.64 | $13.62 | 219004 |
| 2023-03-21 | 14.72 | $13.85 | 263946 |
| 2023-03-20 | 14.79 | $13.48 | 269600 |
| 2023-03-17 | 14.89 | $13.52 | 493343 |
| 2023-03-16 | 14.98 | $13.92 | 272100 |
| 2023-03-15 | 15.05 | $13.68 | 359144 |
| 2023-03-14 | 15.13 | $14.03 | 360181 |
| 2023-03-13 | 15.19 | $13.65 | 414200 |
| 2023-03-10 | 15.26 | $13.83 | 713300 |
| 2023-03-09 | 15.32 | $14.78 | 423946 |
| 2023-03-08 | 15.34 | $15.11 | 189378 |
| 2023-03-07 | 15.35 | $15.16 | 153601 |
| 2023-03-06 | 15.35 | $15.46 | 214751 |
| 2023-03-03 | 15.34 | $15.50 | 181526 |
| 2023-03-02 | 15.31 | $15.50 | 206120 |
| 2023-03-01 | 15.30 | $15.67 | 293700 |
| 2023-02-28 | 15.26 | $15.09 | 566000 |
| 2023-02-27 | 15.26 | $15.59 | 275874 |
| 2023-02-24 | 15.23 | $15.67 | 241568 |
| 2023-02-23 | 15.20 | $15.61 | 421900 |
| 2023-02-22 | 15.16 | $15.28 | 140611 |
| 2023-02-21 | 15.14 | $15.24 | 230338 |
| 2023-02-17 | 15.12 | $15.48 | 190142 |
| 2023-02-16 | 15.08 | $15.34 | 208531 |
| 2023-02-15 | 15.03 | $15.28 | 132547 |
| 2023-02-14 | 15.01 | $15.28 | 134619 |
| 2023-02-13 | 14.98 | $15.30 | 217231 |
| 2023-02-10 | 14.97 | $15.10 | 272842 |
| 2023-02-09 | 14.96 | $14.90 | 225000 |
| 2023-02-08 | 14.97 | $15.15 | 222300 |
| 2023-02-07 | 14.95 | $15.34 | 188800 |
| 2023-02-06 | 14.91 | $15.23 | 284600 |
| 2023-02-03 | 14.88 | $15.15 | 206900 |
| 2023-02-02 | 14.84 | $15.09 | 222337 |
| 2023-02-01 | 14.82 | $15.11 | 185246 |
| 2023-01-31 | 14.79 | $15.05 | 145544 |
| 2023-01-30 | 14.76 | $15.01 | 246835 |
| 2023-01-27 | 14.72 | $15.06 | 198458 |
| 2023-01-26 | 14.68 | $14.94 | 182831 |
| 2023-01-25 | 14.67 | $14.93 | 268726 |
| 2023-01-24 | 14.66 | $14.83 | 150728 |
| 2023-01-23 | 14.63 | $14.78 | 165800 |
| 2023-01-20 | 14.60 | $14.64 | 131014 |
| 2023-01-19 | 14.59 | $14.52 | 159835 |
| 2023-01-18 | 14.56 | $14.72 | 259016 |
| 2023-01-17 | 14.53 | $14.81 | 378447 |
| 2023-01-13 | 14.51 | $14.98 | 227400 |
| 2023-01-12 | 14.48 | $15.04 | 245524 |
| 2023-01-11 | 14.45 | $14.93 | 267767 |
| 2023-01-10 | 14.41 | $14.74 | 209151 |
| 2023-01-09 | 14.38 | $14.69 | 258599 |
| 2023-01-06 | 14.34 | $14.52 | 212600 |
| 2023-01-05 | 14.32 | $14.49 | 162800 |
| 2023-01-04 | 14.29 | $14.64 | 263500 |
| 2023-01-03 | 14.27 | $14.57 | 516833 |
| 2022-12-30 | 14.26 | $14.31 | 313398 |
| 2022-12-29 | 14.26 | $14.17 | 435800 |
| 2022-12-28 | 14.27 | $14.40 | 388833 |
| 2022-12-27 | 14.26 | $14.68 | 398200 |
| 2022-12-23 | 14.23 | $14.75 | 743619 |
| 2022-12-22 | 14.21 | $14.30 | 243790 |
| 2022-12-21 | 14.22 | $14.17 | 414600 |
| 2022-12-20 | 14.23 | $14.30 | 516000 |
| 2022-12-19 | 14.23 | $14.02 | 409922 |
| 2022-12-16 | 14.24 | $14.16 | 1.3M |
| 2022-12-15 | 14.24 | $14.38 | 248216 |
| 2022-12-14 | 14.22 | $14.34 | 274624 |
| 2022-12-13 | 14.21 | $14.39 | 409221 |
| 2022-12-12 | 14.18 | $14.08 | 415201 |
| 2022-12-09 | 14.17 | $14.15 | 270403 |
| 2022-12-08 | 14.15 | $13.97 | 202300 |
| 2022-12-07 | 14.13 | $14.08 | 217200 |
| 2022-12-06 | 14.06 | $14.02 | 180000 |
| 2022-12-05 | 14.01 | $14.19 | 300494 |
| 2022-12-02 | 13.93 | $14.30 | 209109 |
| 2022-12-01 | 13.83 | $14.33 | 243726 |
| 2022-11-30 | 13.73 | $14.36 | 257720 |
| 2022-11-29 | 13.65 | $14.20 | 229100 |
| 2022-11-28 | 13.57 | $14.15 | 380240 |
| 2022-11-25 | 13.49 | $14.39 | 167200 |
| 2022-11-23 | 13.39 | $14.40 | 214300 |
| 2022-11-22 | 13.29 | $14.40 | 227200 |
| 2022-11-21 | 13.19 | $14.32 | 494882 |
| 2022-11-18 | 13.09 | $14.10 | 231300 |
| 2022-11-17 | 13.00 | $14.15 | 227711 |
| 2022-11-16 | 12.90 | $14.10 | 228446 |
| 2022-11-15 | 12.80 | $14.15 | 383100 |
| 2022-11-14 | 12.71 | $13.71 | 317500 |
| 2022-11-11 | 12.64 | $13.91 | 356933 |
| 2022-11-10 | 12.55 | $13.82 | 360800 |
| 2022-11-09 | 12.46 | $13.48 | 639922 |
| 2022-11-08 | 12.38 | $12.65 | 292354 |
| 2022-11-07 | 12.33 | $13.04 | 320500 |
| 2022-11-04 | 12.26 | $12.55 | 186721 |
| 2022-11-03 | 12.22 | $12.33 | 268900 |
| 2022-11-02 | 12.20 | $12.45 | 332400 |
| 2022-11-01 | 12.17 | $12.70 | 140400 |
| 2022-10-31 | 12.15 | $12.55 | 218109 |
| 2022-10-28 | 12.10 | $12.62 | 177800 |
| 2022-10-27 | 12.04 | $12.39 | 190300 |
| 2022-10-26 | 12.00 | $12.41 | 217024 |
| 2022-10-25 | 12.01 | $12.46 | 286113 |
| 2022-10-24 | 12.00 | $12.24 | 185000 |
| 2022-10-21 | 12.00 | $12.21 | 159100 |
| 2022-10-20 | 12.02 | $12.23 | 170800 |
| 2022-10-19 | 12.07 | $12.19 | 119132 |
| 2022-10-18 | 12.14 | $12.35 | 108511 |
| 2022-10-17 | 12.20 | $12.21 | 232000 |
| 2022-10-14 | 12.28 | $12.08 | 177823 |
| 2022-10-13 | 12.37 | $12.07 | 195637 |
| 2022-10-12 | 12.47 | $11.84 | 201910 |
| 2022-10-11 | 12.57 | $11.70 | 305500 |
| 2022-10-10 | 12.68 | $11.59 | 161800 |
| 2022-10-07 | 12.81 | $11.77 | 331900 |
| 2022-10-06 | 12.93 | $11.85 | 171208 |
| 2022-10-05 | 13.04 | $12.00 | 272700 |
| 2022-10-04 | 13.14 | $12.19 | 244100 |
| 2022-10-03 | 13.21 | $11.60 | 360700 |
| 2022-09-30 | 13.34 | $11.44 | 281830 |
| 2022-09-29 | 13.48 | $11.56 | 468003 |
| 2022-09-28 | 13.62 | $12.53 | 266800 |
| 2022-09-27 | 13.71 | $12.41 | 536700 |
| 2022-09-26 | 13.81 | $12.17 | 718000 |
| 2022-09-23 | 13.93 | $12.66 | 531241 |
| 2022-09-22 | 14.01 | $13.10 | 300747 |
| 2022-09-21 | 14.08 | $13.58 | 177105 |
| 2022-09-20 | 14.12 | $13.68 | 164811 |
| 2022-09-19 | 14.14 | $13.83 | 215100 |
| 2022-09-16 | 14.16 | $13.85 | 295700 |
| 2022-09-15 | 14.19 | $13.96 | 121200 |
| 2022-09-14 | 14.20 | $13.95 | 115700 |
| 2022-09-13 | 14.22 | $13.94 | 118400 |
| 2022-09-12 | 14.24 | $14.17 | 186900 |
| 2022-09-09 | 14.26 | $14.21 | 129100 |
| 2022-09-08 | 14.27 | $13.98 | 122500 |
| 2022-09-07 | 14.28 | $13.89 | 207800 |
| 2022-09-06 | 14.27 | $13.73 | 428527 |
| 2022-09-02 | 14.27 | $14.23 | 109903 |
| 2022-09-01 | 14.25 | $14.11 | 201100 |
| 2022-08-31 | 14.22 | $14.39 | 161447 |
| 2022-08-30 | 14.19 | $14.34 | 179300 |
| 2022-08-29 | 14.15 | $14.50 | 214718 |
| 2022-08-26 | 14.11 | $14.40 | 152326 |
| 2022-08-25 | 14.07 | $14.42 | 113944 |
| 2022-08-24 | 14.03 | $14.45 | 149407 |
| 2022-08-23 | 13.97 | $14.31 | 132927 |
| 2022-08-22 | 13.92 | $14.21 | 165235 |
| 2022-08-19 | 13.86 | $14.24 | 204835 |
| 2022-08-18 | 13.81 | $14.28 | 150348 |
| 2022-08-17 | 13.75 | $14.21 | 194600 |
| 2022-08-16 | 13.70 | $14.39 | 114939 |
| 2022-08-15 | 13.63 | $14.36 | 265534 |
| 2022-08-12 | 13.56 | $14.60 | 192611 |
| 2022-08-11 | 13.47 | $14.44 | 184406 |
| 2022-08-10 | 13.38 | $14.03 | 313358 |
| 2022-08-09 | 13.32 | $13.71 | 155976 |
| 2022-08-08 | 13.29 | $13.84 | 193000 |
| 2022-08-05 | 13.25 | $13.67 | 91600 |
| 2022-08-04 | 13.22 | $13.64 | 147930 |
| 2022-08-03 | 13.20 | $13.70 | 182025 |
| 2022-08-02 | 13.17 | $13.58 | 102611 |
| 2022-08-01 | 13.14 | $13.71 | 249729 |
| 2022-07-29 | 13.10 | $13.59 | 134100 |
| 2022-07-28 | 13.06 | $13.54 | 176603 |
| 2022-07-27 | 13.01 | $13.41 | 153200 |
| 2022-07-26 | 13.00 | $13.26 | 200700 |
| 2022-07-25 | 13.00 | $13.06 | 107137 |
| 2022-07-22 | 13.01 | $13.19 | 155800 |
| 2022-07-21 | 12.99 | $13.11 | 129900 |
| 2022-07-20 | 12.98 | $13.15 | 214600 |
| 2022-07-19 | 12.97 | $13.04 | 327400 |
| 2022-07-18 | 12.96 | $12.92 | 180300 |
| 2022-07-15 | 12.92 | $12.73 | 250000 |
| 2022-07-14 | 12.95 | $12.69 | 356528 |
| 2022-07-13 | 12.98 | $12.94 | 146306 |
| 2022-07-12 | 13.00 | $12.97 | 192500 |
| 2022-07-11 | 13.05 | $13.00 | 219400 |
| 2022-07-08 | 13.11 | $13.25 | 100200 |
| 2022-07-07 | 13.16 | $13.19 | 195120 |
| 2022-07-06 | 13.22 | $12.99 | 130000 |
| 2022-07-05 | 13.29 | $12.98 | 227962 |
| 2022-07-01 | 13.36 | $13.03 | 294600 |
| 2022-06-30 | 13.42 | $12.70 | 254542 |
| 2022-06-29 | 13.50 | $12.61 | 308600 |
| 2022-06-28 | 13.58 | $13.23 | 320600 |
| 2022-06-27 | 13.63 | $13.30 | 277200 |
| 2022-06-24 | 13.68 | $13.10 | 163941 |
| 2022-06-23 | 13.73 | $12.86 | 249530 |
| 2022-06-22 | 13.78 | $12.97 | 340100 |
| 2022-06-21 | 13.82 | $12.98 | 323400 |
| 2022-06-17 | 13.86 | $12.76 | 1.2M |
| 2022-06-16 | 13.92 | $12.21 | 876671 |
| 2022-06-15 | 14.03 | $13.24 | 349645 |
| 2022-06-14 | 14.09 | $13.29 | 543200 |
| 2022-06-13 | 14.14 | $13.31 | 605468 |
| 2022-06-10 | 14.18 | $14.07 | 339129 |
| 2022-06-09 | 14.17 | $14.09 | 324600 |
| 2022-06-08 | 14.17 | $14.29 | 156312 |
| 2022-06-07 | 14.18 | $14.37 | 129700 |
| 2022-06-06 | 14.18 | $14.47 | 235800 |
| 2022-06-03 | 14.19 | $14.25 | 189800 |
| 2022-06-02 | 14.21 | $14.30 | 152237 |
| 2022-06-01 | 14.23 | $14.29 | 146100 |
| 2022-05-31 | 14.23 | $14.19 | 232923 |
| 2022-05-27 | 14.21 | $14.34 | 237200 |
| 2022-05-26 | 14.19 | $14.18 | 212733 |
| 2022-05-25 | 14.19 | $14.09 | 210206 |
| 2022-05-24 | 14.20 | $13.82 | 147600 |
| 2022-05-23 | 14.21 | $13.95 | 180400 |
| 2022-05-20 | 14.23 | $13.72 | 256824 |
| 2022-05-19 | 14.26 | $14.02 | 161200 |
| 2022-05-18 | 14.29 | $14.27 | 228027 |
| 2022-05-17 | 14.32 | $14.51 | 160480 |
| 2022-05-16 | 14.33 | $14.29 | 162522 |
| 2022-05-13 | 14.36 | $14.05 | 184100 |
| 2022-05-12 | 14.38 | $13.87 | 315217 |
| 2022-05-11 | 14.42 | $14.19 | 203544 |
| 2022-05-10 | 14.43 | $14.35 | 171910 |
| 2022-05-09 | 14.44 | $14.40 | 319600 |
| 2022-05-06 | 14.44 | $14.79 | 333600 |
| 2022-05-05 | 14.42 | $14.55 | 240500 |
| 2022-05-04 | 14.41 | $14.75 | 393708 |
| 2022-05-03 | 14.39 | $14.22 | 194310 |
| 2022-05-02 | 14.41 | $13.85 | 335345 |
| 2022-04-29 | 14.44 | $14.01 | 240700 |
| 2022-04-28 | 14.46 | $14.17 | 217100 |
| 2022-04-27 | 14.47 | $14.18 | 370986 |
| 2022-04-26 | 14.51 | $14.05 | 261300 |
| 2022-04-25 | 14.54 | $14.36 | 212500 |
| 2022-04-22 | 14.56 | $14.33 | 181500 |
| 2022-04-21 | 14.57 | $14.61 | 220334 |
| 2022-04-20 | 14.56 | $14.82 | 216300 |
| 2022-04-19 | 14.56 | $14.84 | 206606 |
| 2022-04-18 | 14.55 | $14.75 | 217442 |
| 2022-04-14 | 14.53 | $14.58 | 180400 |
| 2022-04-13 | 14.53 | $14.62 | 115639 |
| 2022-04-12 | 14.52 | $14.44 | 219100 |
| 2022-04-11 | 14.51 | $14.53 | 374405 |
| 2022-04-08 | 14.50 | $14.41 | 84649 |
| 2022-04-07 | 14.50 | $14.39 | 185846 |
| 2022-04-06 | 14.50 | $14.27 | 117916 |
| 2022-04-05 | 14.49 | $14.45 | 142539 |
| 2022-04-04 | 14.47 | $14.48 | 301800 |
| 2022-04-01 | 14.45 | $14.58 | 146600 |
| 2022-03-31 | 14.43 | $14.39 | 165532 |
| 2022-03-30 | 14.42 | $14.39 | 230811 |
| 2022-03-29 | 14.43 | $14.81 | 294000 |
| 2022-03-28 | 14.40 | $14.82 | 311400 |
| 2022-03-25 | 14.36 | $14.63 | 131339 |
| 2022-03-24 | 14.34 | $14.52 | 214900 |
| 2022-03-23 | 14.31 | $14.55 | 122333 |
| 2022-03-22 | 14.28 | $14.65 | 240600 |
| 2022-03-21 | 14.24 | $14.65 | 166300 |
| 2022-03-18 | 14.20 | $14.43 | 948200 |
| 2022-03-17 | 14.16 | $14.64 | 347016 |
| 2022-03-16 | 14.13 | $14.30 | 166715 |
| 2022-03-15 | 14.10 | $14.36 | 134400 |
| 2022-03-14 | 14.07 | $14.28 | 229900 |
| 2022-03-11 | 14.05 | $14.35 | 147900 |
| 2022-03-10 | 14.03 | $14.35 | 229800 |
| 2022-03-09 | 14.02 | $14.19 | 295100 |
| 2022-03-08 | 14.02 | $14.05 | 242722 |
| 2022-03-07 | 14.04 | $14.00 | 261901 |
| 2022-03-04 | 14.05 | $14.22 | 181144 |
| 2022-03-03 | 14.04 | $14.22 | 763500 |
| 2022-03-02 | 14.04 | $14.57 | 304800 |
| 2022-03-01 | 14.02 | $14.21 | 220400 |
| 2022-02-28 | 14.02 | $14.12 | 222000 |
| 2022-02-25 | 14.01 | $14.04 | 204340 |
| 2022-02-24 | 14.00 | $13.97 | 327600 |
| 2022-02-23 | 14.00 | $14.07 | 245130 |
| 2022-02-22 | 14.00 | $13.82 | 302200 |
| 2022-02-18 | 14.00 | $13.75 | 149900 |
| 2022-02-17 | 14.00 | $13.77 | 179500 |
| 2022-02-16 | 14.01 | $13.89 | 181500 |
| 2022-02-15 | 14.02 | $13.75 | 159688 |
| 2022-02-14 | 14.05 | $13.70 | 203000 |
| 2022-02-11 | 14.07 | $13.89 | 626400 |
| 2022-02-10 | 14.09 | $14.03 | 473804 |
| 2022-02-09 | 14.11 | $14.16 | 170058 |
| 2022-02-08 | 14.12 | $14.22 | 219500 |
| 2022-02-07 | 14.11 | $14.32 | 167341 |
| 2022-02-04 | 14.10 | $14.18 | 143545 |
| 2022-02-03 | 14.09 | $14.11 | 173242 |
| 2022-02-02 | 14.07 | $14.26 | 168200 |
| 2022-02-01 | 14.05 | $14.20 | 173034 |
| 2022-01-31 | 14.03 | $14.09 | 171437 |
| 2022-01-28 | 14.01 | $13.92 | 120300 |
| 2022-01-27 | 13.99 | $13.91 | 279800 |
| 2022-01-26 | 13.99 | $14.04 | 239124 |
| 2022-01-25 | 13.99 | $14.08 | 404300 |
| 2022-01-24 | 13.99 | $13.72 | 593500 |
| 2022-01-21 | 14.00 | $13.69 | 274300 |
| 2022-01-20 | 14.00 | $13.97 | 248300 |
| 2022-01-19 | 13.98 | $14.19 | 235012 |
| 2022-01-18 | 13.95 | $14.33 | 236832 |
| 2022-01-14 | 13.92 | $14.14 | 349431 |
| 2022-01-13 | 13.89 | $14.30 | 160300 |
| 2022-01-12 | 13.86 | $14.33 | 285800 |
| 2022-01-11 | 13.83 | $14.30 | 370642 |
| 2022-01-10 | 13.80 | $14.12 | 358317 |
| 2022-01-07 | 13.79 | $14.16 | 230117 |
| 2022-01-06 | 13.78 | $13.85 | 139914 |
| 2022-01-05 | 13.79 | $13.72 | 197505 |
| 2022-01-04 | 13.81 | $13.89 | 117706 |
| 2022-01-03 | 13.81 | $13.76 | 205730 |
| 2021-12-31 | 13.81 | $13.73 | 488802 |
| 2021-12-30 | 13.82 | $13.54 | 287000 |
| 2021-12-29 | 13.82 | $13.93 | 303400 |
| 2021-12-28 | 13.81 | $14.04 | 223610 |
| 2021-12-27 | 13.80 | $14.00 | 131700 |
| 2021-12-23 | 13.78 | $14.02 | 193118 |
| 2021-12-22 | 13.77 | $13.73 | 323200 |
| 2021-12-21 | 13.78 | $13.61 | 426522 |
| 2021-12-20 | 13.79 | $13.57 | 291512 |
| 2021-12-17 | 13.80 | $13.56 | 1.2M |
| 2021-12-16 | 13.82 | $13.65 | 331530 |
| 2021-12-15 | 13.83 | $13.69 | 280616 |
| 2021-12-14 | 13.84 | $13.67 | 217000 |
| 2021-12-13 | 13.85 | $13.71 | 208744 |
| 2021-12-10 | 13.87 | $13.99 | 97012 |
| 2021-12-09 | 13.86 | $13.99 | 138100 |
| 2021-12-08 | 13.85 | $14.06 | 156300 |
| 2021-12-07 | 13.85 | $14.06 | 135548 |
| 2021-12-06 | 13.85 | $13.93 | 135900 |
| 2021-12-03 | 13.87 | $13.75 | 115437 |
| 2021-12-02 | 13.89 | $13.81 | 203836 |
| 2021-12-01 | 13.91 | $13.65 | 119600 |
| 2021-11-30 | 13.92 | $13.70 | 172103 |
| 2021-11-29 | 13.95 | $13.82 | 200015 |
| 2021-11-26 | 13.96 | $13.72 | 220613 |
| 2021-11-24 | 13.98 | $13.82 | 111533 |
| 2021-11-23 | 13.99 | $13.84 | 82800 |
| 2021-11-22 | 14.00 | $13.81 | 182200 |
| 2021-11-19 | 14.02 | $13.83 | 193300 |
| 2021-11-18 | 14.03 | $13.84 | 92824 |
| 2021-11-17 | 14.05 | $13.89 | 116841 |
| 2021-11-16 | 14.06 | $13.90 | 150400 |
| 2021-11-15 | 14.06 | $13.89 | 101700 |
| 2021-11-12 | 14.06 | $14.00 | 164704 |
| 2021-11-11 | 14.05 | $13.88 | 192100 |
| 2021-11-10 | 14.05 | $13.89 | 254500 |
| 2021-11-09 | 14.05 | $13.98 | 317800 |
| 2021-11-08 | 14.03 | $14.14 | 206607 |
| 2021-11-05 | 14.00 | $14.25 | 212500 |
| 2021-11-04 | 13.96 | $14.16 | 274525 |
| 2021-11-03 | 13.92 | $14.14 | 429800 |
| 2021-11-02 | 13.89 | $13.99 | 245200 |
| 2021-11-01 | 13.86 | $14.11 | 173100 |
| 2021-10-29 | 13.83 | $14.11 | 119016 |
| 2021-10-28 | 13.80 | $14.12 | 156133 |
| 2021-10-27 | 13.76 | $13.99 | 238100 |
| 2021-10-26 | 13.74 | $14.09 | 149712 |
| 2021-10-25 | 13.72 | $14.18 | 94400 |
| 2021-10-22 | 13.71 | $14.13 | 91900 |
| 2021-10-21 | 13.70 | $14.11 | 106320 |
| 2021-10-20 | 13.69 | $14.17 | 350718 |
| 2021-10-19 | 13.67 | $13.94 | 92222 |
| 2021-10-18 | 13.66 | $13.83 | 199422 |
| 2021-10-15 | 13.64 | $13.88 | 204904 |
| 2021-10-14 | 13.63 | $13.82 | 172100 |
| 2021-10-13 | 13.62 | $13.76 | 202900 |
| 2021-10-12 | 13.62 | $13.63 | 226960 |
| 2021-10-11 | 13.62 | $13.61 | 140536 |
| 2021-10-08 | 13.63 | $13.51 | 100800 |
| 2021-10-07 | 13.64 | $13.36 | 158200 |
| 2021-10-06 | 13.66 | $13.47 | 115900 |
| 2021-10-05 | 13.67 | $13.47 | 185502 |
| 2021-10-04 | 13.68 | $13.39 | 245700 |
| 2021-10-01 | 13.71 | $13.53 | 187805 |
| 2021-09-30 | 13.73 | $13.41 | 227504 |
| 2021-09-29 | 13.75 | $13.53 | 237626 |
| 2021-09-28 | 13.77 | $13.74 | 251000 |
| 2021-09-27 | 13.77 | $13.91 | 212000 |
| 2021-09-24 | 13.78 | $13.92 | 158433 |
| 2021-09-23 | 13.79 | $13.87 | 173147 |
| 2021-09-22 | 13.80 | $13.80 | 169100 |
| 2021-09-21 | 13.81 | $13.71 | 113663 |
| 2021-09-20 | 13.82 | $13.56 | 281800 |
| 2021-09-17 | 13.84 | $13.62 | 619800 |
| 2021-09-16 | 13.83 | $13.61 | 247113 |
| 2021-09-15 | 13.85 | $13.73 | 313700 |
| 2021-09-14 | 13.86 | $13.73 | 130600 |
| 2021-09-13 | 13.88 | $13.69 | 194700 |
| 2021-09-10 | 13.91 | $13.73 | 80600 |
| 2021-09-09 | 13.94 | $13.75 | 147000 |
| 2021-09-08 | 13.96 | $13.65 | 91371 |
| 2021-09-07 | 13.98 | $13.69 | 133600 |
| 2021-09-03 | 13.98 | $13.97 | 116000 |
| 2021-09-02 | 13.98 | $13.95 | 154500 |
| 2021-09-01 | 13.97 | $13.86 | 90600 |
| 2021-08-31 | 13.96 | $13.86 | 160817 |
| 2021-08-30 | 13.93 | $13.86 | 122900 |
| 2021-08-27 | 13.90 | $14.10 | 137400 |
| 2021-08-26 | 13.86 | $14.04 | 66000 |
| 2021-08-25 | 13.82 | $14.05 | 139318 |
| 2021-08-24 | 13.79 | $13.96 | 112948 |
| 2021-08-23 | 13.76 | $13.98 | 150131 |
| 2021-08-20 | 13.73 | $13.87 | 106648 |
| 2021-08-19 | 13.70 | $13.52 | 252211 |
| 2021-08-18 | 13.70 | $13.94 | 99547 |
| 2021-08-17 | 13.67 | $13.99 | 124425 |
| 2021-08-16 | 13.65 | $14.11 | 89100 |
| 2021-08-13 | 13.59 | $14.27 | 158010 |
| 2021-08-12 | 13.53 | $14.28 | 152846 |
| 2021-08-11 | 13.48 | $14.23 | 346248 |
| 2021-08-10 | 13.43 | $13.99 | 90600 |
| 2021-08-09 | 13.40 | $13.82 | 155037 |
| 2021-08-06 | 13.39 | $13.96 | 217700 |
| 2021-08-05 | 13.36 | $13.77 | 491246 |
| 2021-08-04 | 13.34 | $13.65 | 546516 |
| 2021-08-03 | 13.31 | $13.22 | 115300 |
| 2021-08-02 | 13.32 | $13.24 | 113200 |
| 2021-07-30 | 13.33 | $13.25 | 285800 |
| 2021-07-29 | 13.33 | $13.33 | 192400 |
| 2021-07-28 | 13.32 | $13.35 | 187100 |
| 2021-07-27 | 13.32 | $13.39 | 157700 |
| 2021-07-26 | 13.33 | $13.45 | 103401 |
| 2021-07-23 | 13.34 | $13.32 | 89644 |
| 2021-07-22 | 13.36 | $13.35 | 89034 |
| 2021-07-21 | 13.38 | $13.45 | 105100 |
| 2021-07-20 | 13.39 | $13.48 | 292600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
10.62
2026-07-17
Close Price
$10.45
Vol: 681746
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.62
Average
14.46
Maximum
18.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.62 | $10.45 | 681746 |
| 2026-07-16 | 10.64 | $10.70 | 712434 |
| 2026-07-15 | 10.63 | $10.60 | 638743 |
| 2026-07-14 | 10.63 | $10.42 | 450500 |
| 2026-07-13 | 10.66 | $10.48 | 882500 |
| 2026-07-10 | 10.68 | $10.53 | 334245 |
| 2026-07-09 | 10.69 | $10.38 | 460900 |
| 2026-07-08 | 10.72 | $10.40 | 615500 |
| 2026-07-07 | 10.76 | $10.39 | 1.0M |
| 2026-07-06 | 10.80 | $10.53 | 515374 |
| 2026-07-02 | 10.82 | $10.89 | 391900 |
| 2026-07-01 | 10.82 | $10.94 | 380409 |
| 2026-06-30 | 10.80 | $10.53 | 624500 |
| 2026-06-29 | 10.83 | $10.86 | 592252 |
| 2026-06-26 | 10.83 | $10.81 | 437600 |
| 2026-06-25 | 10.83 | $10.53 | 474500 |
| 2026-06-24 | 10.87 | $10.55 | 712537 |
| 2026-06-23 | 10.90 | $10.72 | 685200 |
| 2026-06-22 | 10.92 | $10.73 | 641443 |
| 2026-06-18 | 10.94 | $10.95 | 917900 |
| 2026-06-17 | 10.94 | $10.86 | 564141 |
| 2026-06-16 | 10.94 | $11.05 | 403924 |
| 2026-06-15 | 10.93 | $10.96 | 475336 |
| 2026-06-12 | 10.93 | $10.98 | 384916 |
| 2026-06-11 | 10.92 | $10.90 | 461545 |
| 2026-06-10 | 10.93 | $10.98 | 380300 |
| 2026-06-09 | 10.92 | $10.78 | 483100 |
| 2026-06-08 | 10.94 | $10.60 | 478200 |
| 2026-06-05 | 10.97 | $10.64 | 491713 |
| 2026-06-04 | 11.01 | $10.79 | 499900 |
| 2026-06-03 | 11.03 | $10.58 | 854542 |
| 2026-06-02 | 11.08 | $10.96 | 400978 |
| 2026-06-01 | 11.09 | $11.01 | 542135 |
| 2026-05-29 | 11.10 | $10.81 | 672131 |
| 2026-05-28 | 11.13 | $10.92 | 516300 |
| 2026-05-27 | 11.15 | $10.88 | 490060 |
| 2026-05-26 | 11.18 | $10.76 | 496200 |
| 2026-05-22 | 11.22 | $10.68 | 535805 |
| 2026-05-21 | 11.28 | $10.79 | 403300 |
| 2026-05-20 | 11.33 | $10.93 | 379300 |
| 2026-05-19 | 11.37 | $10.86 | 455600 |
| 2026-05-18 | 11.42 | $10.92 | 486739 |
| 2026-05-15 | 11.48 | $11.20 | 469408 |
| 2026-05-14 | 11.50 | $11.21 | 457821 |
| 2026-05-13 | 11.54 | $11.12 | 504700 |
| 2026-05-12 | 11.58 | $11.25 | 784609 |
| 2026-05-11 | 11.61 | $11.38 | 1.1M |
| 2026-05-08 | 11.64 | $11.52 | 787105 |
| 2026-05-07 | 11.65 | $11.78 | 399503 |
| 2026-05-06 | 11.64 | $11.88 | 544956 |
| 2026-05-05 | 11.61 | $12.09 | 650200 |
| 2026-05-04 | 11.56 | $12.04 | 481100 |
| 2026-05-01 | 11.51 | $11.96 | 833000 |
| 2026-04-30 | 11.46 | $11.86 | 500600 |
| 2026-04-29 | 11.42 | $11.44 | 448500 |
| 2026-04-28 | 11.42 | $11.54 | 796506 |
| 2026-04-27 | 11.41 | $11.35 | 1.2M |
| 2026-04-24 | 11.41 | $11.49 | 934600 |
| 2026-04-23 | 11.41 | $11.48 | 509000 |
| 2026-04-22 | 11.40 | $11.85 | 740013 |
| 2026-04-21 | 11.35 | $11.69 | 601205 |
| 2026-04-20 | 11.31 | $11.91 | 1.3M |
| 2026-04-17 | 11.25 | $11.82 | 1.1M |
| 2026-04-16 | 11.19 | $11.57 | 730600 |
| 2026-04-15 | 11.15 | $11.77 | 1.0M |
| 2026-04-14 | 11.09 | $11.44 | 1.3M |
| 2026-04-13 | 11.05 | $11.06 | 548700 |
| 2026-04-10 | 11.05 | $10.93 | 534322 |
| 2026-04-09 | 11.06 | $10.83 | 750700 |
| 2026-04-08 | 11.09 | $10.97 | 785846 |
| 2026-04-07 | 11.10 | $10.97 | 718422 |
| 2026-04-06 | 11.11 | $11.04 | 691100 |
| 2026-04-02 | 11.12 | $10.96 | 1.9M |
| 2026-04-01 | 11.14 | $10.86 | 801901 |
| 2026-03-31 | 11.17 | $10.94 | 966407 |
| 2026-03-30 | 11.19 | $11.29 | 727200 |
| 2026-03-27 | 11.18 | $10.97 | 1.3M |
| 2026-03-26 | 11.20 | $11.20 | 629100 |
| 2026-03-25 | 11.20 | $11.29 | 642925 |
| 2026-03-24 | 11.19 | $11.21 | 830300 |
| 2026-03-23 | 11.19 | $11.26 | 729039 |
| 2026-03-20 | 11.18 | $10.97 | 1.2M |
| 2026-03-19 | 11.20 | $11.17 | 591138 |
| 2026-03-18 | 11.21 | $11.13 | 552500 |
| 2026-03-17 | 11.22 | $11.13 | 672000 |
| 2026-03-16 | 11.23 | $10.70 | 660608 |
| 2026-03-13 | 11.28 | $10.75 | 670000 |
| 2026-03-12 | 11.34 | $10.86 | 803836 |
| 2026-03-11 | 11.39 | $11.07 | 540910 |
| 2026-03-10 | 11.42 | $10.95 | 785230 |
| 2026-03-09 | 11.47 | $10.87 | 1.1M |
| 2026-03-06 | 11.53 | $11.02 | 619815 |
| 2026-03-05 | 11.59 | $11.30 | 1.0M |
| 2026-03-04 | 11.62 | $11.22 | 852003 |
| 2026-03-03 | 11.66 | $11.12 | 767214 |
| 2026-03-02 | 11.72 | $11.16 | 945600 |
| 2026-02-27 | 11.77 | $11.12 | 997830 |
| 2026-02-26 | 11.84 | $11.58 | 871800 |
| 2026-02-25 | 11.87 | $11.37 | 1.4M |
| 2026-02-24 | 11.92 | $11.45 | 882415 |
| 2026-02-23 | 11.97 | $11.10 | 1.4M |
| 2026-02-20 | 12.06 | $11.54 | 841127 |
| 2026-02-19 | 12.12 | $11.64 | 769522 |
| 2026-02-18 | 12.17 | $11.79 | 363447 |
| 2026-02-17 | 12.21 | $11.75 | 758510 |
| 2026-02-13 | 12.26 | $11.92 | 531617 |
| 2026-02-12 | 12.29 | $12.07 | 370020 |
| 2026-02-11 | 12.32 | $12.17 | 430244 |
| 2026-02-10 | 12.33 | $12.23 | 415200 |
| 2026-02-09 | 12.34 | $12.18 | 574700 |
| 2026-02-06 | 12.36 | $11.98 | 644008 |
| 2026-02-05 | 12.40 | $11.99 | 1.0M |
| 2026-02-04 | 12.44 | $12.19 | 1.0M |
| 2026-02-03 | 12.47 | $11.78 | 825540 |
| 2026-02-02 | 12.54 | $12.08 | 709949 |
| 2026-01-30 | 12.59 | $12.25 | 379800 |
| 2026-01-29 | 12.63 | $12.33 | 403624 |
| 2026-01-28 | 12.66 | $12.38 | 351200 |
| 2026-01-27 | 12.69 | $12.46 | 298200 |
| 2026-01-26 | 12.71 | $12.54 | 406200 |
| 2026-01-23 | 12.73 | $12.80 | 267700 |
| 2026-01-22 | 12.73 | $12.87 | 284200 |
| 2026-01-21 | 12.71 | $12.88 | 531731 |
| 2026-01-20 | 12.69 | $12.74 | 472000 |
| 2026-01-16 | 12.69 | $12.86 | 509219 |
| 2026-01-15 | 12.67 | $12.93 | 511907 |
| 2026-01-14 | 12.64 | $12.81 | 422800 |
| 2026-01-13 | 12.62 | $12.53 | 323435 |
| 2026-01-12 | 12.63 | $12.67 | 355900 |
| 2026-01-09 | 12.63 | $12.70 | 348624 |
| 2026-01-08 | 12.62 | $12.66 | 508732 |
| 2026-01-07 | 12.62 | $12.29 | 553331 |
| 2026-01-06 | 12.65 | $12.66 | 296448 |
| 2026-01-05 | 12.65 | $12.83 | 488521 |
| 2026-01-02 | 12.64 | $12.55 | 514383 |
| 2025-12-31 | 12.64 | $12.49 | 770700 |
| 2025-12-30 | 12.66 | $12.71 | 848718 |
| 2025-12-29 | 12.66 | $12.65 | 588034 |
| 2025-12-26 | 12.66 | $12.63 | 357700 |
| 2025-12-24 | 12.66 | $12.55 | 221300 |
| 2025-12-23 | 12.67 | $12.47 | 707133 |
| 2025-12-22 | 12.69 | $12.54 | 574395 |
| 2025-12-19 | 12.71 | $12.52 | 787800 |
| 2025-12-18 | 12.73 | $12.80 | 406800 |
| 2025-12-17 | 12.72 | $12.80 | 625700 |
| 2025-12-16 | 12.71 | $12.81 | 492505 |
| 2025-12-15 | 12.70 | $12.77 | 699502 |
| 2025-12-12 | 12.69 | $13.02 | 437041 |
| 2025-12-11 | 12.66 | $13.03 | 404629 |
| 2025-12-10 | 12.62 | $13.13 | 490425 |
| 2025-12-09 | 12.57 | $13.03 | 365280 |
| 2025-12-08 | 12.52 | $12.98 | 513754 |
| 2025-12-05 | 12.47 | $12.97 | 505400 |
| 2025-12-04 | 12.42 | $12.94 | 495738 |
| 2025-12-03 | 12.36 | $12.89 | 516727 |
| 2025-12-02 | 12.30 | $12.69 | 359500 |
| 2025-12-01 | 12.26 | $12.55 | 521241 |
| 2025-11-28 | 12.23 | $12.65 | 136200 |
| 2025-11-26 | 12.19 | $12.53 | 312709 |
| 2025-11-25 | 12.15 | $12.43 | 760143 |
| 2025-11-24 | 12.12 | $12.23 | 492300 |
| 2025-11-21 | 12.11 | $12.22 | 1.2M |
| 2025-11-20 | 12.10 | $11.91 | 729648 |
| 2025-11-19 | 12.12 | $11.75 | 591400 |
| 2025-11-18 | 12.16 | $11.79 | 527100 |
| 2025-11-17 | 12.20 | $11.64 | 515593 |
| 2025-11-14 | 12.26 | $11.88 | 541202 |
| 2025-11-13 | 12.30 | $11.96 | 464775 |
| 2025-11-12 | 12.33 | $12.14 | 713906 |
| 2025-11-11 | 12.36 | $12.06 | 416122 |
| 2025-11-10 | 12.39 | $11.87 | 643223 |
| 2025-11-07 | 12.44 | $11.98 | 429000 |
| 2025-11-06 | 12.49 | $11.93 | 703411 |
| 2025-11-05 | 12.55 | $12.13 | 728903 |
| 2025-11-04 | 12.59 | $12.47 | 946316 |
| 2025-11-03 | 12.60 | $12.62 | 336708 |
| 2025-10-31 | 12.60 | $12.64 | 445500 |
| 2025-10-30 | 12.60 | $12.56 | 488974 |
| 2025-10-29 | 12.60 | $12.79 | 640532 |
| 2025-10-28 | 12.58 | $12.93 | 514473 |
| 2025-10-27 | 12.55 | $12.85 | 401300 |
| 2025-10-24 | 12.52 | $12.57 | 254800 |
| 2025-10-23 | 12.51 | $12.50 | 346636 |
| 2025-10-22 | 12.51 | $12.39 | 840813 |
| 2025-10-21 | 12.52 | $12.56 | 344737 |
| 2025-10-20 | 12.52 | $12.42 | 767917 |
| 2025-10-17 | 12.53 | $12.34 | 687514 |
| 2025-10-16 | 12.55 | $12.20 | 664700 |
| 2025-10-15 | 12.59 | $12.44 | 667948 |
| 2025-10-14 | 12.60 | $12.36 | 669530 |
| 2025-10-13 | 12.63 | $12.21 | 670522 |
| 2025-10-10 | 12.67 | $11.73 | 675400 |
| 2025-10-09 | 12.77 | $11.88 | 702402 |
| 2025-10-08 | 12.87 | $12.09 | 536200 |
| 2025-10-07 | 12.95 | $12.14 | 683128 |
| 2025-10-06 | 13.03 | $12.27 | 976910 |
| 2025-10-03 | 13.11 | $12.50 | 613507 |
| 2025-10-02 | 13.18 | $12.70 | 847500 |
| 2025-10-01 | 13.23 | $12.41 | 1.1M |
| 2025-09-30 | 13.31 | $12.50 | 643360 |
| 2025-09-29 | 13.40 | $12.96 | 685213 |
| 2025-09-26 | 13.44 | $13.03 | 634800 |
| 2025-09-25 | 13.49 | $13.18 | 490300 |
| 2025-09-24 | 13.52 | $13.05 | 573389 |
| 2025-09-23 | 13.57 | $13.25 | 347002 |
| 2025-09-22 | 13.60 | $13.29 | 421225 |
| 2025-09-19 | 13.64 | $13.52 | 790049 |
| 2025-09-18 | 13.65 | $13.49 | 506900 |
| 2025-09-17 | 13.66 | $13.32 | 604867 |
| 2025-09-16 | 13.70 | $13.31 | 572124 |
| 2025-09-15 | 13.74 | $13.35 | 1.1M |
| 2025-09-12 | 13.78 | $13.70 | 441100 |
| 2025-09-11 | 13.79 | $13.74 | 397300 |
| 2025-09-10 | 13.80 | $13.74 | 319235 |
| 2025-09-09 | 13.80 | $13.70 | 333900 |
| 2025-09-08 | 13.82 | $13.84 | 264000 |
| 2025-09-05 | 13.81 | $13.79 | 279900 |
| 2025-09-04 | 13.81 | $13.81 | 224000 |
| 2025-09-03 | 13.82 | $13.81 | 468400 |
| 2025-09-02 | 13.82 | $13.84 | 280559 |
| 2025-08-29 | 13.81 | $13.99 | 225500 |
| 2025-08-28 | 13.79 | $13.81 | 284109 |
| 2025-08-27 | 13.79 | $13.85 | 298200 |
| 2025-08-26 | 13.79 | $13.81 | 212713 |
| 2025-08-25 | 13.79 | $13.70 | 426284 |
| 2025-08-22 | 13.79 | $13.99 | 406347 |
| 2025-08-21 | 13.77 | $13.73 | 277938 |
| 2025-08-20 | 13.78 | $13.74 | 589933 |
| 2025-08-19 | 13.78 | $13.75 | 758200 |
| 2025-08-18 | 13.79 | $13.53 | 444210 |
| 2025-08-15 | 13.81 | $13.60 | 360200 |
| 2025-08-14 | 13.83 | $13.66 | 583020 |
| 2025-08-13 | 13.85 | $13.74 | 759811 |
| 2025-08-12 | 13.86 | $13.88 | 474814 |
| 2025-08-11 | 13.86 | $13.82 | 346400 |
| 2025-08-08 | 13.87 | $13.93 | 542435 |
| 2025-08-07 | 13.86 | $13.66 | 475918 |
| 2025-08-06 | 13.88 | $13.60 | 671200 |
| 2025-08-05 | 13.91 | $13.74 | 546736 |
| 2025-08-04 | 13.93 | $13.71 | 518400 |
| 2025-08-01 | 13.95 | $13.70 | 403125 |
| 2025-07-31 | 13.98 | $13.79 | 309400 |
| 2025-07-30 | 14.00 | $13.98 | 537000 |
| 2025-07-29 | 14.00 | $14.10 | 476140 |
| 2025-07-28 | 13.99 | $13.98 | 416751 |
| 2025-07-25 | 13.99 | $14.20 | 826728 |
| 2025-07-24 | 13.97 | $13.96 | 424013 |
| 2025-07-23 | 13.97 | $13.99 | 334909 |
| 2025-07-22 | 13.97 | $13.99 | 231294 |
| 2025-07-21 | 13.97 | $13.79 | 410334 |
| 2025-07-18 | 13.99 | $13.97 | 449800 |
| 2025-07-17 | 13.99 | $14.16 | 705810 |
| 2025-07-16 | 13.97 | $14.10 | 501439 |
| 2025-07-15 | 13.96 | $14.05 | 296941 |
| 2025-07-14 | 13.95 | $14.10 | 233337 |
| 2025-07-11 | 13.93 | $14.18 | 372000 |
| 2025-07-10 | 13.90 | $14.12 | 682400 |
| 2025-07-09 | 13.88 | $13.89 | 275900 |
| 2025-07-08 | 13.88 | $13.84 | 222600 |
| 2025-07-07 | 13.89 | $13.78 | 296400 |
| 2025-07-03 | 13.90 | $13.92 | 311200 |
| 2025-07-02 | 13.89 | $13.82 | 426537 |
| 2025-07-01 | 13.90 | $13.66 | 339817 |
| 2025-06-30 | 13.93 | $13.68 | 688759 |
| 2025-06-27 | 13.95 | $13.92 | 764500 |
| 2025-06-26 | 13.96 | $13.94 | 602440 |
| 2025-06-25 | 13.96 | $13.86 | 275400 |
| 2025-06-24 | 13.97 | $13.92 | 403809 |
| 2025-06-23 | 13.97 | $13.71 | 481600 |
| 2025-06-20 | 14.00 | $13.89 | 556947 |
| 2025-06-18 | 14.01 | $13.94 | 597911 |
| 2025-06-17 | 14.02 | $13.84 | 300731 |
| 2025-06-16 | 14.04 | $13.81 | 370200 |
| 2025-06-13 | 14.07 | $13.90 | 347311 |
| 2025-06-12 | 14.08 | $14.08 | 301000 |
| 2025-06-11 | 14.08 | $14.12 | 348209 |
| 2025-06-10 | 14.08 | $14.12 | 342549 |
| 2025-06-09 | 14.08 | $14.14 | 830700 |
| 2025-06-06 | 14.07 | $14.02 | 336800 |
| 2025-06-05 | 14.07 | $13.90 | 379374 |
| 2025-06-04 | 14.09 | $13.90 | 296300 |
| 2025-06-03 | 14.11 | $14.02 | 393700 |
| 2025-06-02 | 14.12 | $13.89 | 361900 |
| 2025-05-30 | 14.15 | $14.05 | 272710 |
| 2025-05-29 | 14.16 | $14.09 | 287200 |
| 2025-05-28 | 14.16 | $14.05 | 287859 |
| 2025-05-27 | 14.17 | $14.09 | 370500 |
| 2025-05-23 | 14.18 | $13.81 | 198229 |
| 2025-05-22 | 14.22 | $13.81 | 400700 |
| 2025-05-21 | 14.27 | $13.82 | 498800 |
| 2025-05-20 | 14.31 | $14.33 | 335565 |
| 2025-05-19 | 14.31 | $14.39 | 265000 |
| 2025-05-16 | 14.30 | $14.24 | 226500 |
| 2025-05-15 | 14.31 | $14.09 | 185400 |
| 2025-05-14 | 14.33 | $13.89 | 530442 |
| 2025-05-13 | 14.38 | $14.18 | 383400 |
| 2025-05-12 | 14.40 | $14.00 | 645135 |
| 2025-05-09 | 14.44 | $13.67 | 381939 |
| 2025-05-08 | 14.52 | $13.55 | 793435 |
| 2025-05-07 | 14.63 | $13.64 | 905324 |
| 2025-05-06 | 14.73 | $14.24 | 378400 |
| 2025-05-05 | 14.78 | $14.24 | 429600 |
| 2025-05-02 | 14.84 | $14.70 | 293400 |
| 2025-05-01 | 14.85 | $14.41 | 340763 |
| 2025-04-30 | 14.90 | $14.77 | 730659 |
| 2025-04-29 | 14.91 | $14.98 | 308736 |
| 2025-04-28 | 14.91 | $15.05 | 412542 |
| 2025-04-25 | 14.89 | $14.78 | 247300 |
| 2025-04-24 | 14.90 | $14.59 | 261000 |
| 2025-04-23 | 14.94 | $14.51 | 274649 |
| 2025-04-22 | 14.98 | $14.21 | 327100 |
| 2025-04-21 | 15.06 | $14.10 | 418044 |
| 2025-04-17 | 15.16 | $14.59 | 304300 |
| 2025-04-16 | 15.22 | $14.22 | 362544 |
| 2025-04-15 | 15.33 | $14.22 | 365400 |
| 2025-04-14 | 15.45 | $14.10 | 366100 |
| 2025-04-11 | 15.59 | $14.02 | 350400 |
| 2025-04-10 | 15.75 | $14.20 | 541254 |
| 2025-04-09 | 15.92 | $14.71 | 794900 |
| 2025-04-08 | 16.04 | $13.58 | 795600 |
| 2025-04-07 | 16.30 | $13.91 | 994900 |
| 2025-04-04 | 16.55 | $14.77 | 760600 |
| 2025-04-03 | 16.74 | $15.97 | 304016 |
| 2025-04-02 | 16.82 | $16.25 | 230517 |
| 2025-04-01 | 16.88 | $16.24 | 302341 |
| 2025-03-31 | 16.95 | $16.18 | 792487 |
| 2025-03-28 | 17.03 | $16.72 | 141942 |
| 2025-03-27 | 17.06 | $16.91 | 285200 |
| 2025-03-26 | 17.08 | $16.84 | 228918 |
| 2025-03-25 | 17.10 | $16.68 | 242529 |
| 2025-03-24 | 17.15 | $16.52 | 365500 |
| 2025-03-21 | 17.22 | $17.13 | 312500 |
| 2025-03-20 | 17.22 | $17.20 | 129544 |
| 2025-03-19 | 17.23 | $17.18 | 156000 |
| 2025-03-18 | 17.23 | $17.02 | 140400 |
| 2025-03-17 | 17.25 | $16.93 | 143500 |
| 2025-03-14 | 17.29 | $16.75 | 209100 |
| 2025-03-13 | 17.34 | $16.47 | 186328 |
| 2025-03-12 | 17.44 | $16.73 | 156410 |
| 2025-03-11 | 17.51 | $16.78 | 279000 |
| 2025-03-10 | 17.59 | $17.27 | 159800 |
| 2025-03-07 | 17.62 | $17.36 | 245228 |
| 2025-03-06 | 17.65 | $16.92 | 160604 |
| 2025-03-05 | 17.73 | $17.15 | 267736 |
| 2025-03-04 | 17.79 | $17.31 | 251214 |
| 2025-03-03 | 17.84 | $17.64 | 132900 |
| 2025-02-28 | 17.86 | $17.77 | 186900 |
| 2025-02-27 | 17.87 | $17.48 | 207444 |
| 2025-02-26 | 17.91 | $17.86 | 327726 |
| 2025-02-25 | 17.91 | $17.52 | 268805 |
| 2025-02-24 | 17.95 | $17.77 | 119218 |
| 2025-02-21 | 17.97 | $17.88 | 109909 |
| 2025-02-20 | 17.98 | $17.97 | 119517 |
| 2025-02-19 | 17.98 | $17.96 | 167200 |
| 2025-02-18 | 17.99 | $17.83 | 218924 |
| 2025-02-14 | 18.00 | $17.68 | 228400 |
| 2025-02-13 | 18.04 | $17.46 | 200550 |
| 2025-02-12 | 18.10 | $17.32 | 446800 |
| 2025-02-11 | 18.18 | $17.53 | 459209 |
| 2025-02-10 | 18.25 | $17.66 | 591678 |
| 2025-02-07 | 18.31 | $18.40 | 111905 |
| 2025-02-06 | 18.30 | $18.37 | 103837 |
| 2025-02-05 | 18.29 | $18.44 | 136516 |
| 2025-02-04 | 18.28 | $18.47 | 154300 |
| 2025-02-03 | 18.26 | $18.50 | 179600 |
| 2025-01-31 | 18.23 | $18.56 | 180214 |
| 2025-01-30 | 18.20 | $18.48 | 87700 |
| 2025-01-29 | 18.17 | $18.30 | 96200 |
| 2025-01-28 | 18.16 | $18.55 | 174741 |
| 2025-01-27 | 18.11 | $18.39 | 191511 |
| 2025-01-24 | 18.09 | $18.31 | 148248 |
| 2025-01-23 | 18.06 | $18.29 | 131830 |
| 2025-01-22 | 18.04 | $18.32 | 182949 |
| 2025-01-21 | 18.01 | $18.35 | 242902 |
| 2025-01-17 | 17.97 | $18.46 | 256341 |
| 2025-01-16 | 17.92 | $18.37 | 249100 |
| 2025-01-15 | 17.87 | $18.06 | 228800 |
| 2025-01-14 | 17.85 | $17.87 | 165326 |
| 2025-01-13 | 17.85 | $17.54 | 270000 |
| 2025-01-10 | 17.89 | $17.87 | 197300 |
| 2025-01-08 | 17.89 | $17.95 | 185900 |
| 2025-01-07 | 17.88 | $17.89 | 312600 |
| 2025-01-06 | 17.88 | $18.10 | 222300 |
| 2025-01-03 | 17.86 | $18.21 | 167752 |
| 2025-01-02 | 17.82 | $18.10 | 197400 |
| 2024-12-31 | 17.79 | $17.93 | 241100 |
| 2024-12-30 | 17.78 | $18.26 | 242846 |
| 2024-12-27 | 17.72 | $18.28 | 144400 |
| 2024-12-26 | 17.67 | $18.16 | 188283 |
| 2024-12-24 | 17.61 | $18.04 | 198715 |
| 2024-12-23 | 17.57 | $17.87 | 260026 |
| 2024-12-20 | 17.54 | $18.00 | 1.1M |
| 2024-12-19 | 17.49 | $17.93 | 265000 |
| 2024-12-18 | 17.44 | $17.61 | 290400 |
| 2024-12-17 | 17.43 | $17.85 | 232500 |
| 2024-12-16 | 17.38 | $17.87 | 275621 |
| 2024-12-13 | 17.33 | $17.84 | 239421 |
| 2024-12-12 | 17.27 | $17.66 | 178736 |
| 2024-12-11 | 17.23 | $17.88 | 181600 |
| 2024-12-10 | 17.17 | $17.69 | 170536 |
| 2024-12-09 | 17.11 | $17.55 | 151400 |
| 2024-12-06 | 17.07 | $17.45 | 106314 |
| 2024-12-05 | 17.02 | $17.43 | 130400 |
| 2024-12-04 | 16.98 | $17.30 | 144800 |
| 2024-12-03 | 16.95 | $17.28 | 126624 |
| 2024-12-02 | 16.91 | $17.41 | 166300 |
| 2024-11-29 | 16.86 | $17.33 | 103131 |
| 2024-11-27 | 16.81 | $17.32 | 192800 |
| 2024-11-26 | 16.76 | $17.19 | 270509 |
| 2024-11-25 | 16.71 | $17.00 | 148649 |
| 2024-11-22 | 16.68 | $16.85 | 102538 |
| 2024-11-21 | 16.67 | $16.67 | 137100 |
| 2024-11-20 | 16.66 | $16.61 | 151600 |
| 2024-11-19 | 16.67 | $16.43 | 144473 |
| 2024-11-18 | 16.70 | $16.37 | 143600 |
| 2024-11-15 | 16.73 | $16.22 | 128100 |
| 2024-11-14 | 16.78 | $16.29 | 172300 |
| 2024-11-13 | 16.84 | $16.53 | 133221 |
| 2024-11-12 | 16.87 | $16.37 | 213100 |
| 2024-11-11 | 16.92 | $16.54 | 211400 |
| 2024-11-08 | 16.96 | $16.47 | 192548 |
| 2024-11-07 | 17.01 | $16.58 | 301600 |
| 2024-11-06 | 17.06 | $16.41 | 421518 |
| 2024-11-05 | 17.13 | $16.79 | 154842 |
| 2024-11-04 | 17.16 | $16.48 | 189800 |
| 2024-11-01 | 17.23 | $16.71 | 260300 |
| 2024-10-31 | 17.29 | $17.00 | 99000 |
| 2024-10-30 | 17.32 | $17.15 | 78400 |
| 2024-10-29 | 17.34 | $17.16 | 60800 |
| 2024-10-28 | 17.35 | $17.36 | 120772 |
| 2024-10-25 | 17.35 | $17.20 | 110365 |
| 2024-10-24 | 17.37 | $17.36 | 128300 |
| 2024-10-23 | 17.37 | $17.31 | 137638 |
| 2024-10-22 | 17.38 | $17.43 | 128800 |
| 2024-10-21 | 17.37 | $17.69 | 165917 |
| 2024-10-18 | 17.34 | $17.66 | 122500 |
| 2024-10-17 | 17.30 | $17.75 | 236772 |
| 2024-10-16 | 17.26 | $17.82 | 302853 |
| 2024-10-15 | 17.20 | $17.40 | 208200 |
| 2024-10-14 | 17.18 | $17.25 | 124400 |
| 2024-10-11 | 17.17 | $17.25 | 204524 |
| 2024-10-10 | 17.16 | $17.18 | 156400 |
| 2024-10-09 | 17.16 | $17.20 | 129246 |
| 2024-10-08 | 17.16 | $17.26 | 76800 |
| 2024-10-07 | 17.14 | $17.23 | 123642 |
| 2024-10-04 | 17.14 | $17.30 | 162033 |
| 2024-10-03 | 17.12 | $17.14 | 202000 |
| 2024-10-02 | 17.12 | $16.91 | 286885 |
| 2024-10-01 | 17.14 | $16.81 | 183147 |
| 2024-09-30 | 17.17 | $16.97 | 284600 |
| 2024-09-27 | 17.19 | $17.52 | 208000 |
| 2024-09-26 | 17.16 | $17.38 | 186441 |
| 2024-09-25 | 17.14 | $17.30 | 159535 |
| 2024-09-24 | 17.12 | $17.35 | 137750 |
| 2024-09-23 | 17.09 | $17.36 | 140700 |
| 2024-09-20 | 17.07 | $17.10 | 342900 |
| 2024-09-19 | 17.06 | $17.50 | 227742 |
| 2024-09-18 | 17.02 | $17.48 | 294806 |
| 2024-09-17 | 16.97 | $17.31 | 242500 |
| 2024-09-16 | 16.93 | $17.57 | 239415 |
| 2024-09-13 | 16.86 | $17.34 | 219124 |
| 2024-09-12 | 16.81 | $16.96 | 103300 |
| 2024-09-11 | 16.80 | $16.75 | 104700 |
| 2024-09-10 | 16.80 | $16.70 | 113442 |
| 2024-09-09 | 16.81 | $16.70 | 203700 |
| 2024-09-06 | 16.83 | $16.66 | 236000 |
| 2024-09-05 | 16.84 | $16.88 | 277000 |
| 2024-09-04 | 16.84 | $17.00 | 211100 |
| 2024-09-03 | 16.82 | $17.07 | 162729 |
| 2024-08-30 | 16.80 | $16.97 | 199702 |
| 2024-08-29 | 16.78 | $16.82 | 127803 |
| 2024-08-28 | 16.77 | $16.77 | 108200 |
| 2024-08-27 | 16.77 | $16.65 | 170622 |
| 2024-08-26 | 16.79 | $16.52 | 384001 |
| 2024-08-23 | 16.81 | $16.84 | 175200 |
| 2024-08-22 | 16.81 | $16.67 | 155515 |
| 2024-08-21 | 16.83 | $16.59 | 270400 |
| 2024-08-20 | 16.85 | $16.69 | 156244 |
| 2024-08-19 | 16.87 | $16.79 | 162369 |
| 2024-08-16 | 16.88 | $16.69 | 162946 |
| 2024-08-15 | 16.90 | $16.44 | 191906 |
| 2024-08-14 | 16.95 | $16.17 | 177800 |
| 2024-08-13 | 17.03 | $16.12 | 188500 |
| 2024-08-12 | 17.12 | $16.18 | 173139 |
| 2024-08-09 | 17.22 | $16.39 | 128067 |
| 2024-08-08 | 17.31 | $16.27 | 203829 |
| 2024-08-07 | 17.42 | $16.26 | 210106 |
| 2024-08-06 | 17.54 | $16.30 | 270900 |
| 2024-08-05 | 17.67 | $16.28 | 490500 |
| 2024-08-02 | 17.82 | $16.90 | 410800 |
| 2024-08-01 | 17.91 | $17.52 | 161302 |
| 2024-07-31 | 17.95 | $17.66 | 248726 |
| 2024-07-30 | 17.99 | $17.51 | 210242 |
| 2024-07-29 | 18.04 | $17.44 | 663326 |
| 2024-07-26 | 18.10 | $18.30 | 134400 |
| 2024-07-25 | 18.08 | $18.16 | 143311 |
| 2024-07-24 | 18.07 | $18.01 | 156780 |
| 2024-07-23 | 18.07 | $18.12 | 151103 |
| 2024-07-22 | 18.07 | $18.09 | 118200 |
| 2024-07-19 | 18.07 | $17.93 | 84045 |
| 2024-07-18 | 18.08 | $18.04 | 103442 |
| 2024-07-17 | 18.09 | $18.26 | 255327 |
| 2024-07-16 | 18.07 | $18.36 | 209100 |
| 2024-07-15 | 18.04 | $18.21 | 151111 |
| 2024-07-12 | 18.02 | $18.21 | 134164 |
| 2024-07-11 | 18.00 | $18.21 | 150000 |
| 2024-07-10 | 17.98 | $18.12 | 97051 |
| 2024-07-09 | 17.96 | $17.99 | 116800 |
| 2024-07-08 | 17.96 | $18.13 | 218818 |
| 2024-07-05 | 17.94 | $17.99 | 253000 |
| 2024-07-03 | 17.94 | $18.21 | 140905 |
| 2024-07-02 | 17.91 | $18.06 | 249800 |
| 2024-07-01 | 17.89 | $17.79 | 388034 |
| 2024-06-28 | 17.90 | $17.74 | 177710 |
| 2024-06-27 | 17.92 | $18.15 | 185934 |
| 2024-06-26 | 17.90 | $18.19 | 147900 |
| 2024-06-25 | 17.86 | $18.19 | 208533 |
| 2024-06-24 | 17.83 | $18.24 | 177336 |
| 2024-06-21 | 17.79 | $17.99 | 200900 |
| 2024-06-20 | 17.77 | $18.01 | 170322 |
| 2024-06-18 | 17.74 | $17.85 | 176567 |
| 2024-06-17 | 17.73 | $17.81 | 145300 |
| 2024-06-14 | 17.72 | $17.71 | 144000 |
| 2024-06-13 | 17.72 | $17.64 | 134400 |
| 2024-06-12 | 17.73 | $17.76 | 132600 |
| 2024-06-11 | 17.73 | $17.65 | 117500 |
| 2024-06-10 | 17.74 | $17.76 | 167505 |
| 2024-06-07 | 17.73 | $17.99 | 207501 |
| 2024-06-06 | 17.71 | $17.90 | 125036 |
| 2024-06-05 | 17.69 | $17.88 | 207848 |
| 2024-06-04 | 17.66 | $17.70 | 244800 |
| 2024-06-03 | 17.66 | $17.95 | 203724 |
| 2024-05-31 | 17.63 | $17.92 | 176130 |
| 2024-05-30 | 17.60 | $17.79 | 179442 |
| 2024-05-29 | 17.58 | $17.70 | 146427 |
| 2024-05-28 | 17.57 | $17.79 | 176700 |
| 2024-05-24 | 17.54 | $17.91 | 166232 |
| 2024-05-23 | 17.51 | $17.67 | 128899 |
| 2024-05-22 | 17.49 | $17.64 | 237830 |
| 2024-05-21 | 17.47 | $17.83 | 204519 |
| 2024-05-20 | 17.44 | $17.72 | 218700 |
| 2024-05-17 | 17.41 | $17.63 | 248513 |
| 2024-05-16 | 17.38 | $17.56 | 500418 |
| 2024-05-15 | 17.36 | $17.95 | 239100 |
| 2024-05-14 | 17.30 | $17.96 | 199921 |
| 2024-05-13 | 17.23 | $17.86 | 200830 |
| 2024-05-10 | 17.17 | $17.83 | 234123 |
| 2024-05-09 | 17.10 | $17.85 | 311179 |
| 2024-05-08 | 17.02 | $17.52 | 299501 |
| 2024-05-07 | 16.96 | $17.42 | 291557 |
| 2024-05-06 | 16.91 | $17.58 | 287900 |
| 2024-05-03 | 16.84 | $17.18 | 138200 |
| 2024-05-02 | 16.81 | $17.09 | 240400 |
| 2024-05-01 | 16.78 | $17.33 | 436942 |
| 2024-04-30 | 16.72 | $17.17 | 228600 |
| 2024-04-29 | 16.67 | $17.33 | 398800 |
| 2024-04-26 | 16.61 | $17.09 | 284821 |
| 2024-04-25 | 16.55 | $16.85 | 928000 |
| 2024-04-24 | 16.52 | $17.08 | 682535 |
| 2024-04-23 | 16.47 | $16.99 | 232900 |
| 2024-04-22 | 16.41 | $16.79 | 162100 |
| 2024-04-19 | 16.37 | $16.70 | 237525 |
| 2024-04-18 | 16.34 | $16.72 | 306000 |
| 2024-04-17 | 16.29 | $16.47 | 306445 |
| 2024-04-16 | 16.28 | $16.39 | 246019 |
| 2024-04-15 | 16.26 | $16.31 | 225696 |
| 2024-04-12 | 16.26 | $16.29 | 203900 |
| 2024-04-11 | 16.26 | $16.51 | 209821 |
| 2024-04-10 | 16.23 | $16.31 | 279100 |
| 2024-04-09 | 16.22 | $16.28 | 131500 |
| 2024-04-08 | 16.21 | $16.30 | 254900 |
| 2024-04-05 | 16.21 | $16.30 | 145700 |
| 2024-04-04 | 16.20 | $16.16 | 257216 |
| 2024-04-03 | 16.20 | $16.28 | 140500 |
| 2024-04-02 | 16.19 | $16.18 | 152503 |
| 2024-04-01 | 16.19 | $16.11 | 276157 |
| 2024-03-28 | 16.20 | $16.28 | 279900 |
| 2024-03-27 | 16.19 | $16.23 | 231412 |
| 2024-03-26 | 16.19 | $16.42 | 282742 |
| 2024-03-25 | 16.16 | $16.49 | 277200 |
| 2024-03-22 | 16.13 | $16.38 | 289533 |
| 2024-03-21 | 16.10 | $16.55 | 439545 |
| 2024-03-20 | 16.06 | $16.36 | 180105 |
| 2024-03-19 | 16.02 | $16.22 | 168344 |
| 2024-03-18 | 16.00 | $16.07 | 177000 |
| 2024-03-15 | 16.00 | $16.04 | 267714 |
| 2024-03-14 | 15.99 | $16.04 | 186200 |
| 2024-03-13 | 15.99 | $16.38 | 186600 |
| 2024-03-12 | 15.95 | $16.40 | 261800 |
| 2024-03-11 | 15.90 | $16.38 | 187046 |
| 2024-03-08 | 15.85 | $16.28 | 146846 |
| 2024-03-07 | 15.80 | $16.38 | 258732 |
| 2024-03-06 | 15.74 | $16.34 | 252804 |
| 2024-03-05 | 15.68 | $16.33 | 214714 |
| 2024-03-04 | 15.61 | $16.26 | 237144 |
| 2024-03-01 | 15.54 | $16.21 | 202444 |
| 2024-02-29 | 15.47 | $16.21 | 323200 |
| 2024-02-28 | 15.39 | $15.96 | 281439 |
| 2024-02-27 | 15.33 | $16.22 | 614400 |
| 2024-02-26 | 15.24 | $15.35 | 197800 |
| 2024-02-23 | 15.23 | $15.44 | 125900 |
| 2024-02-22 | 15.21 | $15.43 | 114300 |
| 2024-02-21 | 15.18 | $15.30 | 99700 |
| 2024-02-20 | 15.17 | $15.29 | 109813 |
| 2024-02-16 | 15.16 | $15.39 | 193800 |
| 2024-02-15 | 15.13 | $15.25 | 197900 |
| 2024-02-14 | 15.12 | $14.88 | 85400 |
| 2024-02-13 | 15.14 | $14.80 | 119424 |
| 2024-02-12 | 15.18 | $15.06 | 119249 |
| 2024-02-09 | 15.19 | $14.84 | 110916 |
| 2024-02-08 | 15.23 | $14.86 | 147335 |
| 2024-02-07 | 15.27 | $14.85 | 332700 |
| 2024-02-06 | 15.31 | $14.94 | 139833 |
| 2024-02-05 | 15.35 | $15.06 | 153414 |
| 2024-02-02 | 15.38 | $15.11 | 135900 |
| 2024-02-01 | 15.41 | $15.11 | 237100 |
| 2024-01-31 | 15.44 | $15.35 | 135800 |
| 2024-01-30 | 15.45 | $15.60 | 105942 |
| 2024-01-29 | 15.44 | $15.48 | 100800 |
| 2024-01-26 | 15.44 | $15.61 | 112624 |
| 2024-01-25 | 15.42 | $15.52 | 158343 |
| 2024-01-24 | 15.41 | $15.47 | 142100 |
| 2024-01-23 | 15.40 | $15.53 | 113200 |
| 2024-01-22 | 15.39 | $15.64 | 174000 |
| 2024-01-19 | 15.36 | $15.57 | 305424 |
| 2024-01-18 | 15.34 | $15.37 | 228617 |
| 2024-01-17 | 15.33 | $15.25 | 201900 |
| 2024-01-16 | 15.34 | $15.34 | 271700 |
| 2024-01-12 | 15.34 | $15.37 | 105100 |
| 2024-01-11 | 15.34 | $15.40 | 112100 |
| 2024-01-10 | 15.33 | $15.60 | 134700 |
| 2024-01-09 | 15.30 | $15.46 | 259300 |
| 2024-01-08 | 15.29 | $15.67 | 263111 |
| 2024-01-05 | 15.25 | $15.65 | 361045 |
| 2024-01-04 | 15.21 | $15.46 | 380825 |
| 2024-01-03 | 15.18 | $15.02 | 255800 |
| 2024-01-02 | 15.20 | $14.90 | 210928 |
| 2023-12-29 | 15.23 | $14.96 | 233500 |
| 2023-12-28 | 15.25 | $15.08 | 216528 |
| 2023-12-27 | 15.27 | $15.52 | 304925 |
| 2023-12-26 | 15.25 | $15.57 | 321941 |
| 2023-12-22 | 15.21 | $15.57 | 166600 |
| 2023-12-21 | 15.18 | $15.49 | 220042 |
| 2023-12-20 | 15.14 | $15.47 | 141947 |
| 2023-12-19 | 15.11 | $15.54 | 225375 |
| 2023-12-18 | 15.06 | $15.41 | 292200 |
| 2023-12-15 | 15.03 | $15.35 | 319800 |
| 2023-12-14 | 14.99 | $15.28 | 274800 |
| 2023-12-13 | 14.96 | $15.40 | 243939 |
| 2023-12-12 | 14.91 | $15.16 | 138300 |
| 2023-12-11 | 14.89 | $15.10 | 245216 |
| 2023-12-08 | 14.87 | $15.29 | 122900 |
| 2023-12-07 | 14.82 | $15.21 | 206500 |
| 2023-12-06 | 14.78 | $14.98 | 192643 |
| 2023-12-05 | 14.76 | $15.10 | 170800 |
| 2023-12-04 | 14.72 | $15.05 | 116100 |
| 2023-12-01 | 14.69 | $15.07 | 153418 |
| 2023-11-30 | 14.65 | $14.97 | 167228 |
| 2023-11-29 | 14.62 | $14.94 | 136702 |
| 2023-11-28 | 14.58 | $15.01 | 168500 |
| 2023-11-27 | 14.54 | $15.02 | 227400 |
| 2023-11-24 | 14.49 | $14.93 | 83500 |
| 2023-11-22 | 14.44 | $14.88 | 112606 |
| 2023-11-21 | 14.39 | $14.88 | 109500 |
| 2023-11-20 | 14.34 | $14.73 | 157718 |
| 2023-11-17 | 14.30 | $14.75 | 67400 |
| 2023-11-16 | 14.25 | $14.73 | 121700 |
| 2023-11-15 | 14.20 | $14.78 | 172425 |
| 2023-11-14 | 14.14 | $14.63 | 374900 |
| 2023-11-13 | 14.09 | $14.25 | 273648 |
| 2023-11-10 | 14.07 | $14.25 | 319400 |
| 2023-11-09 | 14.06 | $14.20 | 209702 |
| 2023-11-08 | 14.04 | $14.27 | 264100 |
| 2023-11-07 | 14.02 | $14.31 | 175700 |
| 2023-11-06 | 13.99 | $14.36 | 206647 |
| 2023-11-03 | 13.95 | $14.48 | 244500 |
| 2023-11-02 | 13.89 | $14.23 | 196900 |
| 2023-11-01 | 13.85 | $13.77 | 199600 |
| 2023-10-31 | 13.86 | $13.60 | 171700 |
| 2023-10-30 | 13.89 | $13.50 | 196108 |
| 2023-10-27 | 13.93 | $13.40 | 144682 |
| 2023-10-26 | 13.99 | $13.50 | 154449 |
| 2023-10-25 | 14.04 | $13.57 | 162825 |
| 2023-10-24 | 14.09 | $13.66 | 155500 |
| 2023-10-23 | 14.13 | $13.61 | 146102 |
| 2023-10-20 | 14.19 | $13.93 | 433013 |
| 2023-10-19 | 14.22 | $14.08 | 135525 |
| 2023-10-18 | 14.23 | $14.27 | 277518 |
| 2023-10-17 | 14.23 | $14.38 | 187140 |
| 2023-10-16 | 14.21 | $14.41 | 247561 |
| 2023-10-13 | 14.19 | $14.28 | 356154 |
| 2023-10-12 | 14.18 | $14.03 | 220100 |
| 2023-10-11 | 14.20 | $14.01 | 456700 |
| 2023-10-10 | 14.22 | $13.61 | 152400 |
| 2023-10-09 | 14.28 | $13.68 | 163241 |
| 2023-10-06 | 14.34 | $13.66 | 223933 |
| 2023-10-05 | 14.42 | $13.66 | 202340 |
| 2023-10-04 | 14.50 | $13.65 | 618847 |
| 2023-10-03 | 14.58 | $13.76 | 317700 |
| 2023-10-02 | 14.67 | $13.99 | 347700 |
| 2023-09-29 | 14.74 | $14.50 | 279005 |
| 2023-09-28 | 14.77 | $14.44 | 365500 |
| 2023-09-27 | 14.80 | $14.71 | 271457 |
| 2023-09-26 | 14.81 | $14.67 | 299700 |
| 2023-09-25 | 14.83 | $14.88 | 202026 |
| 2023-09-22 | 14.82 | $14.78 | 99836 |
| 2023-09-21 | 14.83 | $14.75 | 132216 |
| 2023-09-20 | 14.83 | $14.94 | 176423 |
| 2023-09-19 | 14.82 | $14.99 | 84709 |
| 2023-09-18 | 14.81 | $14.93 | 151700 |
| 2023-09-15 | 14.79 | $14.93 | 226816 |
| 2023-09-14 | 14.78 | $14.70 | 124300 |
| 2023-09-13 | 14.79 | $14.60 | 88806 |
| 2023-09-12 | 14.81 | $14.67 | 112300 |
| 2023-09-11 | 14.82 | $14.68 | 125411 |
| 2023-09-08 | 14.83 | $14.66 | 86538 |
| 2023-09-07 | 14.85 | $14.60 | 118500 |
| 2023-09-06 | 14.88 | $14.52 | 325700 |
| 2023-09-05 | 14.92 | $14.75 | 134632 |
| 2023-09-01 | 14.94 | $14.98 | 165911 |
| 2023-08-31 | 14.93 | $14.91 | 125100 |
| 2023-08-30 | 14.93 | $14.91 | 104420 |
| 2023-08-29 | 14.94 | $14.93 | 123200 |
| 2023-08-28 | 14.94 | $14.78 | 129200 |
| 2023-08-25 | 14.95 | $14.71 | 95325 |
| 2023-08-24 | 14.98 | $14.61 | 69800 |
| 2023-08-23 | 15.02 | $14.69 | 142361 |
| 2023-08-22 | 15.05 | $14.59 | 168201 |
| 2023-08-21 | 15.10 | $14.90 | 146246 |
| 2023-08-18 | 15.12 | $14.80 | 107519 |
| 2023-08-17 | 15.15 | $14.66 | 272200 |
| 2023-08-16 | 15.21 | $14.90 | 129600 |
| 2023-08-15 | 15.24 | $14.91 | 169025 |
| 2023-08-14 | 15.27 | $15.15 | 124100 |
| 2023-08-11 | 15.29 | $15.09 | 143039 |
| 2023-08-10 | 15.31 | $15.16 | 248329 |
| 2023-08-09 | 15.32 | $15.12 | 371619 |
| 2023-08-08 | 15.34 | $15.45 | 243904 |
| 2023-08-07 | 15.33 | $15.63 | 203700 |
| 2023-08-04 | 15.30 | $15.50 | 518672 |
| 2023-08-03 | 15.28 | $15.45 | 191325 |
| 2023-08-02 | 15.26 | $15.55 | 141469 |
| 2023-08-01 | 15.23 | $15.66 | 111202 |
| 2023-07-31 | 15.19 | $15.70 | 205000 |
| 2023-07-28 | 15.13 | $15.83 | 245047 |
| 2023-07-27 | 15.06 | $15.39 | 102700 |
| 2023-07-26 | 15.02 | $15.50 | 189044 |
| 2023-07-25 | 14.97 | $15.13 | 339100 |
| 2023-07-24 | 14.96 | $15.33 | 228822 |
| 2023-07-21 | 14.92 | $15.06 | 149100 |
| 2023-07-20 | 14.90 | $15.11 | 202100 |
| 2023-07-19 | 14.88 | $15.26 | 268142 |
| 2023-07-18 | 14.84 | $15.46 | 294929 |
| 2023-07-17 | 14.78 | $15.20 | 217404 |
| 2023-07-14 | 14.73 | $15.05 | 200533 |
| 2023-07-13 | 14.70 | $14.96 | 200700 |
| 2023-07-12 | 14.67 | $14.93 | 214508 |
| 2023-07-11 | 14.65 | $14.88 | 195049 |
| 2023-07-10 | 14.62 | $14.84 | 147500 |
| 2023-07-07 | 14.60 | $14.85 | 137000 |
| 2023-07-06 | 14.57 | $14.70 | 158335 |
| 2023-07-05 | 14.56 | $14.70 | 177200 |
| 2023-07-03 | 14.54 | $14.70 | 85400 |
| 2023-06-30 | 14.53 | $14.56 | 217300 |
| 2023-06-29 | 14.52 | $14.63 | 139907 |
| 2023-06-28 | 14.51 | $14.88 | 201114 |
| 2023-06-27 | 14.47 | $14.79 | 135500 |
| 2023-06-26 | 14.44 | $14.61 | 173700 |
| 2023-06-23 | 14.42 | $14.52 | 133100 |
| 2023-06-22 | 14.41 | $14.63 | 126000 |
| 2023-06-21 | 14.39 | $14.78 | 148500 |
| 2023-06-20 | 14.34 | $14.71 | 256829 |
| 2023-06-16 | 14.31 | $14.58 | 514900 |
| 2023-06-15 | 14.28 | $14.83 | 147615 |
| 2023-06-14 | 14.22 | $14.59 | 177700 |
| 2023-06-13 | 14.18 | $14.78 | 213924 |
| 2023-06-12 | 14.12 | $14.86 | 338512 |
| 2023-06-09 | 14.04 | $14.70 | 102144 |
| 2023-06-08 | 13.97 | $14.74 | 117500 |
| 2023-06-07 | 13.89 | $14.73 | 167403 |
| 2023-06-06 | 13.80 | $14.50 | 111945 |
| 2023-06-05 | 13.73 | $14.32 | 131646 |
| 2023-06-02 | 13.66 | $14.23 | 186200 |
| 2023-06-01 | 13.60 | $13.85 | 150800 |
| 2023-05-31 | 13.58 | $13.71 | 123300 |
| 2023-05-30 | 13.56 | $13.82 | 105117 |
| 2023-05-26 | 13.54 | $13.74 | 121900 |
| 2023-05-25 | 13.52 | $13.63 | 124600 |
| 2023-05-24 | 13.50 | $13.58 | 137600 |
| 2023-05-23 | 13.50 | $13.57 | 132433 |
| 2023-05-22 | 13.49 | $13.50 | 98800 |
| 2023-05-19 | 13.49 | $13.50 | 129900 |
| 2023-05-18 | 13.49 | $13.38 | 93700 |
| 2023-05-17 | 13.50 | $13.31 | 105100 |
| 2023-05-16 | 13.52 | $13.13 | 149805 |
| 2023-05-15 | 13.56 | $13.35 | 111300 |
| 2023-05-12 | 13.58 | $13.36 | 134618 |
| 2023-05-11 | 13.60 | $13.45 | 176429 |
| 2023-05-10 | 13.62 | $13.56 | 127500 |
| 2023-05-09 | 13.63 | $13.45 | 136000 |
| 2023-05-08 | 13.64 | $13.54 | 95429 |
| 2023-05-05 | 13.66 | $13.57 | 161839 |
| 2023-05-04 | 13.66 | $13.25 | 160512 |
| 2023-05-03 | 13.71 | $13.65 | 115630 |
| 2023-05-02 | 13.71 | $13.50 | 235415 |
| 2023-05-01 | 13.74 | $13.90 | 131530 |
| 2023-04-28 | 13.72 | $14.07 | 200600 |
| 2023-04-27 | 13.68 | $14.01 | 320900 |
| 2023-04-26 | 13.65 | $13.43 | 165700 |
| 2023-04-25 | 13.67 | $13.54 | 94300 |
| 2023-04-24 | 13.68 | $13.66 | 126530 |
| 2023-04-21 | 13.69 | $13.65 | 132800 |
| 2023-04-20 | 13.69 | $13.70 | 246142 |
| 2023-04-19 | 13.69 | $13.66 | 120940 |
| 2023-04-18 | 13.69 | $13.56 | 214500 |
| 2023-04-17 | 13.71 | $13.88 | 163700 |
| 2023-04-14 | 13.69 | $13.77 | 171516 |
| 2023-04-13 | 13.68 | $13.77 | 156500 |
| 2023-04-12 | 13.67 | $13.47 | 189700 |
| 2023-04-11 | 13.69 | $13.25 | 214313 |
| 2023-04-10 | 13.74 | $13.23 | 158000 |
| 2023-04-06 | 13.79 | $13.33 | 107937 |
| 2023-04-05 | 13.84 | $13.20 | 168600 |
| 2023-04-04 | 13.91 | $13.40 | 226200 |
| 2023-04-03 | 13.96 | $13.54 | 188473 |
| 2023-03-31 | 14.01 | $13.62 | 212700 |
| 2023-03-30 | 14.05 | $13.41 | 241246 |
| 2023-03-29 | 14.12 | $13.95 | 346000 |
| 2023-03-28 | 14.13 | $13.85 | 310542 |
| 2023-03-27 | 14.16 | $13.78 | 247026 |
| 2023-03-24 | 14.20 | $13.61 | 240301 |
| 2023-03-23 | 14.27 | $13.57 | 192337 |
| 2023-03-22 | 14.34 | $13.62 | 219004 |
| 2023-03-21 | 14.42 | $13.85 | 263946 |
| 2023-03-20 | 14.48 | $13.48 | 269600 |
| 2023-03-17 | 14.58 | $13.52 | 493343 |
| 2023-03-16 | 14.69 | $13.92 | 272100 |
| 2023-03-15 | 14.77 | $13.68 | 359144 |
| 2023-03-14 | 14.89 | $14.03 | 360181 |
| 2023-03-13 | 14.98 | $13.65 | 414200 |
| 2023-03-10 | 15.12 | $13.83 | 713300 |
| 2023-03-09 | 15.25 | $14.78 | 423946 |
| 2023-03-08 | 15.30 | $15.11 | 189378 |
| 2023-03-07 | 15.32 | $15.16 | 153601 |
| 2023-03-06 | 15.34 | $15.46 | 214751 |
| 2023-03-03 | 15.33 | $15.50 | 181526 |
| 2023-03-02 | 15.31 | $15.50 | 206120 |
| 2023-03-01 | 15.29 | $15.67 | 293700 |
| 2023-02-28 | 15.25 | $15.09 | 566000 |
| 2023-02-27 | 15.27 | $15.59 | 275874 |
| 2023-02-24 | 15.23 | $15.67 | 241568 |
| 2023-02-23 | 15.19 | $15.61 | 421900 |
| 2023-02-22 | 15.14 | $15.28 | 140611 |
| 2023-02-21 | 15.13 | $15.24 | 230338 |
| 2023-02-17 | 15.12 | $15.48 | 190142 |
| 2023-02-16 | 15.08 | $15.34 | 208531 |
| 2023-02-15 | 15.05 | $15.28 | 132547 |
| 2023-02-14 | 15.03 | $15.28 | 134619 |
| 2023-02-13 | 15.00 | $15.30 | 217231 |
| 2023-02-10 | 14.97 | $15.10 | 272842 |
| 2023-02-09 | 14.96 | $14.90 | 225000 |
| 2023-02-08 | 14.96 | $15.15 | 222300 |
| 2023-02-07 | 14.94 | $15.34 | 188800 |
| 2023-02-06 | 14.90 | $15.23 | 284600 |
| 2023-02-03 | 14.87 | $15.15 | 206900 |
| 2023-02-02 | 14.84 | $15.09 | 222337 |
| 2023-02-01 | 14.81 | $15.11 | 185246 |
| 2023-01-31 | 14.78 | $15.05 | 145544 |
| 2023-01-30 | 14.75 | $15.01 | 246835 |
| 2023-01-27 | 14.72 | $15.06 | 198458 |
| 2023-01-26 | 14.69 | $14.94 | 182831 |
| 2023-01-25 | 14.66 | $14.93 | 268726 |
| 2023-01-24 | 14.63 | $14.83 | 150728 |
| 2023-01-23 | 14.61 | $14.78 | 165800 |
| 2023-01-20 | 14.60 | $14.64 | 131014 |
| 2023-01-19 | 14.59 | $14.52 | 159835 |
| 2023-01-18 | 14.60 | $14.72 | 259016 |
| 2023-01-17 | 14.59 | $14.81 | 378447 |
| 2023-01-13 | 14.56 | $14.98 | 227400 |
| 2023-01-12 | 14.52 | $15.04 | 245524 |
| 2023-01-11 | 14.46 | $14.93 | 267767 |
| 2023-01-10 | 14.42 | $14.74 | 209151 |
| 2023-01-09 | 14.38 | $14.69 | 258599 |
| 2023-01-06 | 14.35 | $14.52 | 212600 |
| 2023-01-05 | 14.33 | $14.49 | 162800 |
| 2023-01-04 | 14.31 | $14.64 | 263500 |
| 2023-01-03 | 14.28 | $14.57 | 516833 |
| 2022-12-30 | 14.25 | $14.31 | 313398 |
| 2022-12-29 | 14.24 | $14.17 | 435800 |
| 2022-12-28 | 14.25 | $14.40 | 388833 |
| 2022-12-27 | 14.23 | $14.68 | 398200 |
| 2022-12-23 | 14.19 | $14.75 | 743619 |
| 2022-12-22 | 14.13 | $14.30 | 243790 |
| 2022-12-21 | 14.11 | $14.17 | 414600 |
| 2022-12-20 | 14.10 | $14.30 | 516000 |
| 2022-12-19 | 14.08 | $14.02 | 409922 |
| 2022-12-16 | 14.09 | $14.16 | 1.3M |
| 2022-12-15 | 14.08 | $14.38 | 248216 |
| 2022-12-14 | 14.05 | $14.34 | 274624 |
| 2022-12-13 | 14.02 | $14.39 | 409221 |
| 2022-12-12 | 13.98 | $14.08 | 415201 |
| 2022-12-09 | 13.97 | $14.15 | 270403 |
| 2022-12-08 | 13.95 | $13.97 | 202300 |
| 2022-12-07 | 13.95 | $14.08 | 217200 |
| 2022-12-06 | 13.94 | $14.02 | 180000 |
| 2022-12-05 | 13.93 | $14.19 | 300494 |
| 2022-12-02 | 13.90 | $14.30 | 209109 |
| 2022-12-01 | 13.86 | $14.33 | 243726 |
| 2022-11-30 | 13.81 | $14.36 | 257720 |
| 2022-11-29 | 13.75 | $14.20 | 229100 |
| 2022-11-28 | 13.71 | $14.15 | 380240 |
| 2022-11-25 | 13.66 | $14.39 | 167200 |
| 2022-11-23 | 13.58 | $14.40 | 214300 |
| 2022-11-22 | 13.50 | $14.40 | 227200 |
| 2022-11-21 | 13.40 | $14.32 | 494882 |
| 2022-11-18 | 13.30 | $14.10 | 231300 |
| 2022-11-17 | 13.22 | $14.15 | 227711 |
| 2022-11-16 | 13.12 | $14.10 | 228446 |
| 2022-11-15 | 13.02 | $14.15 | 383100 |
| 2022-11-14 | 12.90 | $13.71 | 317500 |
| 2022-11-11 | 12.81 | $13.91 | 356933 |
| 2022-11-10 | 12.70 | $13.82 | 360800 |
| 2022-11-09 | 12.58 | $13.48 | 639922 |
| 2022-11-08 | 12.49 | $12.65 | 292354 |
| 2022-11-07 | 12.47 | $13.04 | 320500 |
| 2022-11-04 | 12.41 | $12.55 | 186721 |
| 2022-11-03 | 12.39 | $12.33 | 268900 |
| 2022-11-02 | 12.40 | $12.45 | 332400 |
| 2022-11-01 | 12.40 | $12.70 | 140400 |
| 2022-10-31 | 12.36 | $12.55 | 218109 |
| 2022-10-28 | 12.34 | $12.62 | 177800 |
| 2022-10-27 | 12.31 | $12.39 | 190300 |
| 2022-10-26 | 12.31 | $12.41 | 217024 |
| 2022-10-25 | 12.30 | $12.46 | 286113 |
| 2022-10-24 | 12.28 | $12.24 | 185000 |
| 2022-10-21 | 12.28 | $12.21 | 159100 |
| 2022-10-20 | 12.29 | $12.23 | 170800 |
| 2022-10-19 | 12.30 | $12.19 | 119132 |
| 2022-10-18 | 12.31 | $12.35 | 108511 |
| 2022-10-17 | 12.30 | $12.21 | 232000 |
| 2022-10-14 | 12.31 | $12.08 | 177823 |
| 2022-10-13 | 12.34 | $12.07 | 195637 |
| 2022-10-12 | 12.37 | $11.84 | 201910 |
| 2022-10-11 | 12.42 | $11.70 | 305500 |
| 2022-10-10 | 12.50 | $11.59 | 161800 |
| 2022-10-07 | 12.59 | $11.77 | 331900 |
| 2022-10-06 | 12.68 | $11.85 | 171208 |
| 2022-10-05 | 12.77 | $12.00 | 272700 |
| 2022-10-04 | 12.85 | $12.19 | 244100 |
| 2022-10-03 | 12.92 | $11.60 | 360700 |
| 2022-09-30 | 13.06 | $11.44 | 281830 |
| 2022-09-29 | 13.23 | $11.56 | 468003 |
| 2022-09-28 | 13.40 | $12.53 | 266800 |
| 2022-09-27 | 13.49 | $12.41 | 536700 |
| 2022-09-26 | 13.61 | $12.17 | 718000 |
| 2022-09-23 | 13.76 | $12.66 | 531241 |
| 2022-09-22 | 13.88 | $13.10 | 300747 |
| 2022-09-21 | 13.96 | $13.58 | 177105 |
| 2022-09-20 | 14.00 | $13.68 | 164811 |
| 2022-09-19 | 14.03 | $13.83 | 215100 |
| 2022-09-16 | 14.05 | $13.85 | 295700 |
| 2022-09-15 | 14.07 | $13.96 | 121200 |
| 2022-09-14 | 14.09 | $13.95 | 115700 |
| 2022-09-13 | 14.10 | $13.94 | 118400 |
| 2022-09-12 | 14.12 | $14.17 | 186900 |
| 2022-09-09 | 14.11 | $14.21 | 129100 |
| 2022-09-08 | 14.10 | $13.98 | 122500 |
| 2022-09-07 | 14.11 | $13.89 | 207800 |
| 2022-09-06 | 14.14 | $13.73 | 428527 |
| 2022-09-02 | 14.18 | $14.23 | 109903 |
| 2022-09-01 | 14.17 | $14.11 | 201100 |
| 2022-08-31 | 14.18 | $14.39 | 161447 |
| 2022-08-30 | 14.16 | $14.34 | 179300 |
| 2022-08-29 | 14.14 | $14.50 | 214718 |
| 2022-08-26 | 14.10 | $14.40 | 152326 |
| 2022-08-25 | 14.07 | $14.42 | 113944 |
| 2022-08-24 | 14.03 | $14.45 | 149407 |
| 2022-08-23 | 13.99 | $14.31 | 132927 |
| 2022-08-22 | 13.95 | $14.21 | 165235 |
| 2022-08-19 | 13.93 | $14.24 | 204835 |
| 2022-08-18 | 13.90 | $14.28 | 150348 |
| 2022-08-17 | 13.85 | $14.21 | 194600 |
| 2022-08-16 | 13.82 | $14.39 | 114939 |
| 2022-08-15 | 13.76 | $14.36 | 265534 |
| 2022-08-12 | 13.69 | $14.60 | 192611 |
| 2022-08-11 | 13.60 | $14.44 | 184406 |
| 2022-08-10 | 13.51 | $14.03 | 313358 |
| 2022-08-09 | 13.45 | $13.71 | 155976 |
| 2022-08-08 | 13.43 | $13.84 | 193000 |
| 2022-08-05 | 13.38 | $13.67 | 91600 |
| 2022-08-04 | 13.35 | $13.64 | 147930 |
| 2022-08-03 | 13.32 | $13.70 | 182025 |
| 2022-08-02 | 13.28 | $13.58 | 102611 |
| 2022-08-01 | 13.25 | $13.71 | 249729 |
| 2022-07-29 | 13.21 | $13.59 | 134100 |
| 2022-07-28 | 13.17 | $13.54 | 176603 |
| 2022-07-27 | 13.13 | $13.41 | 153200 |
| 2022-07-26 | 13.10 | $13.26 | 200700 |
| 2022-07-25 | 13.08 | $13.06 | 107137 |
| 2022-07-22 | 13.08 | $13.19 | 155800 |
| 2022-07-21 | 13.07 | $13.11 | 129900 |
| 2022-07-20 | 13.06 | $13.15 | 214600 |
| 2022-07-19 | 13.06 | $13.04 | 327400 |
| 2022-07-18 | 13.06 | $12.92 | 180300 |
| 2022-07-15 | 13.07 | $12.73 | 250000 |
| 2022-07-14 | 13.11 | $12.69 | 356528 |
| 2022-07-13 | 13.15 | $12.94 | 146306 |
| 2022-07-12 | 13.17 | $12.97 | 192500 |
| 2022-07-11 | 13.20 | $13.00 | 219400 |
| 2022-07-08 | 13.22 | $13.25 | 100200 |
| 2022-07-07 | 13.21 | $13.19 | 195120 |
| 2022-07-06 | 13.21 | $12.99 | 130000 |
| 2022-07-05 | 13.24 | $12.98 | 227962 |
| 2022-07-01 | 13.27 | $13.03 | 294600 |
| 2022-06-30 | 13.29 | $12.70 | 254542 |
| 2022-06-29 | 13.35 | $12.61 | 308600 |
| 2022-06-28 | 13.43 | $13.23 | 320600 |
| 2022-06-27 | 13.45 | $13.30 | 277200 |
| 2022-06-24 | 13.47 | $13.10 | 163941 |
| 2022-06-23 | 13.51 | $12.86 | 249530 |
| 2022-06-22 | 13.57 | $12.97 | 340100 |
| 2022-06-21 | 13.64 | $12.98 | 323400 |
| 2022-06-17 | 13.71 | $12.76 | 1.2M |
| 2022-06-16 | 13.81 | $12.21 | 876671 |
| 2022-06-15 | 13.98 | $13.24 | 349645 |
| 2022-06-14 | 14.05 | $13.29 | 543200 |
| 2022-06-13 | 14.13 | $13.31 | 605468 |
| 2022-06-10 | 14.22 | $14.07 | 339129 |
| 2022-06-09 | 14.24 | $14.09 | 324600 |
| 2022-06-08 | 14.25 | $14.29 | 156312 |
| 2022-06-07 | 14.25 | $14.37 | 129700 |
| 2022-06-06 | 14.23 | $14.47 | 235800 |
| 2022-06-03 | 14.21 | $14.25 | 189800 |
| 2022-06-02 | 14.21 | $14.30 | 152237 |
| 2022-06-01 | 14.20 | $14.29 | 146100 |
| 2022-05-31 | 14.19 | $14.19 | 232923 |
| 2022-05-27 | 14.18 | $14.34 | 237200 |
| 2022-05-26 | 14.17 | $14.18 | 212733 |
| 2022-05-25 | 14.17 | $14.09 | 210206 |
| 2022-05-24 | 14.18 | $13.82 | 147600 |
| 2022-05-23 | 14.21 | $13.95 | 180400 |
| 2022-05-20 | 14.24 | $13.72 | 256824 |
| 2022-05-19 | 14.30 | $14.02 | 161200 |
| 2022-05-18 | 14.32 | $14.27 | 228027 |
| 2022-05-17 | 14.33 | $14.51 | 160480 |
| 2022-05-16 | 14.31 | $14.29 | 162522 |
| 2022-05-13 | 14.31 | $14.05 | 184100 |
| 2022-05-12 | 14.34 | $13.87 | 315217 |
| 2022-05-11 | 14.39 | $14.19 | 203544 |
| 2022-05-10 | 14.41 | $14.35 | 171910 |
| 2022-05-09 | 14.42 | $14.40 | 319600 |
| 2022-05-06 | 14.42 | $14.79 | 333600 |
| 2022-05-05 | 14.38 | $14.55 | 240500 |
| 2022-05-04 | 14.36 | $14.75 | 393708 |
| 2022-05-03 | 14.32 | $14.22 | 194310 |
| 2022-05-02 | 14.33 | $13.85 | 335345 |
| 2022-04-29 | 14.38 | $14.01 | 240700 |
| 2022-04-28 | 14.42 | $14.17 | 217100 |
| 2022-04-27 | 14.45 | $14.18 | 370986 |
| 2022-04-26 | 14.48 | $14.05 | 261300 |
| 2022-04-25 | 14.52 | $14.36 | 212500 |
| 2022-04-22 | 14.54 | $14.33 | 181500 |
| 2022-04-21 | 14.56 | $14.61 | 220334 |
| 2022-04-20 | 14.56 | $14.82 | 216300 |
| 2022-04-19 | 14.53 | $14.84 | 206606 |
| 2022-04-18 | 14.50 | $14.75 | 217442 |
| 2022-04-14 | 14.47 | $14.58 | 180400 |
| 2022-04-13 | 14.46 | $14.62 | 115639 |
| 2022-04-12 | 14.44 | $14.44 | 219100 |
| 2022-04-11 | 14.44 | $14.53 | 374405 |
| 2022-04-08 | 14.44 | $14.41 | 84649 |
| 2022-04-07 | 14.44 | $14.39 | 185846 |
| 2022-04-06 | 14.44 | $14.27 | 117916 |
| 2022-04-05 | 14.46 | $14.45 | 142539 |
| 2022-04-04 | 14.46 | $14.48 | 301800 |
| 2022-04-01 | 14.46 | $14.58 | 146600 |
| 2022-03-31 | 14.45 | $14.39 | 165532 |
| 2022-03-30 | 14.45 | $14.39 | 230811 |
| 2022-03-29 | 14.46 | $14.81 | 294000 |
| 2022-03-28 | 14.42 | $14.82 | 311400 |
| 2022-03-25 | 14.38 | $14.63 | 131339 |
| 2022-03-24 | 14.36 | $14.52 | 214900 |
| 2022-03-23 | 14.34 | $14.55 | 122333 |
| 2022-03-22 | 14.32 | $14.65 | 240600 |
| 2022-03-21 | 14.28 | $14.65 | 166300 |
| 2022-03-18 | 14.24 | $14.43 | 948200 |
| 2022-03-17 | 14.22 | $14.64 | 347016 |
| 2022-03-16 | 14.18 | $14.30 | 166715 |
| 2022-03-15 | 14.17 | $14.36 | 134400 |
| 2022-03-14 | 14.15 | $14.28 | 229900 |
| 2022-03-11 | 14.13 | $14.35 | 147900 |
| 2022-03-10 | 14.11 | $14.35 | 229800 |
| 2022-03-09 | 14.09 | $14.19 | 295100 |
| 2022-03-08 | 14.07 | $14.05 | 242722 |
| 2022-03-07 | 14.08 | $14.00 | 261901 |
| 2022-03-04 | 14.08 | $14.22 | 181144 |
| 2022-03-03 | 14.07 | $14.22 | 763500 |
| 2022-03-02 | 14.06 | $14.57 | 304800 |
| 2022-03-01 | 14.00 | $14.21 | 220400 |
| 2022-02-28 | 13.98 | $14.12 | 222000 |
| 2022-02-25 | 13.96 | $14.04 | 204340 |
| 2022-02-24 | 13.96 | $13.97 | 327600 |
| 2022-02-23 | 13.95 | $14.07 | 245130 |
| 2022-02-22 | 13.94 | $13.82 | 302200 |
| 2022-02-18 | 13.96 | $13.75 | 149900 |
| 2022-02-17 | 13.98 | $13.77 | 179500 |
| 2022-02-16 | 14.00 | $13.89 | 181500 |
| 2022-02-15 | 14.01 | $13.75 | 159688 |
| 2022-02-14 | 14.04 | $13.70 | 203000 |
| 2022-02-11 | 14.07 | $13.89 | 626400 |
| 2022-02-10 | 14.09 | $14.03 | 473804 |
| 2022-02-09 | 14.10 | $14.16 | 170058 |
| 2022-02-08 | 14.09 | $14.22 | 219500 |
| 2022-02-07 | 14.08 | $14.32 | 167341 |
| 2022-02-04 | 14.05 | $14.18 | 143545 |
| 2022-02-03 | 14.04 | $14.11 | 173242 |
| 2022-02-02 | 14.03 | $14.26 | 168200 |
| 2022-02-01 | 14.01 | $14.20 | 173034 |
| 2022-01-31 | 13.99 | $14.09 | 171437 |
| 2022-01-28 | 13.98 | $13.92 | 120300 |
| 2022-01-27 | 13.98 | $13.91 | 279800 |
| 2022-01-26 | 13.99 | $14.04 | 239124 |
| 2022-01-25 | 13.99 | $14.08 | 404300 |
| 2022-01-24 | 13.98 | $13.72 | 593500 |
| 2022-01-21 | 14.00 | $13.69 | 274300 |
| 2022-01-20 | 14.04 | $13.97 | 248300 |
| 2022-01-19 | 14.04 | $14.19 | 235012 |
| 2022-01-18 | 14.03 | $14.33 | 236832 |
| 2022-01-14 | 14.00 | $14.14 | 349431 |
| 2022-01-13 | 13.98 | $14.30 | 160300 |
| 2022-01-12 | 13.95 | $14.33 | 285800 |
| 2022-01-11 | 13.91 | $14.30 | 370642 |
| 2022-01-10 | 13.86 | $14.12 | 358317 |
| 2022-01-07 | 13.84 | $14.16 | 230117 |
| 2022-01-06 | 13.80 | $13.85 | 139914 |
| 2022-01-05 | 13.80 | $13.72 | 197505 |
| 2022-01-04 | 13.81 | $13.89 | 117706 |
| 2022-01-03 | 13.80 | $13.76 | 205730 |
| 2021-12-31 | 13.80 | $13.73 | 488802 |
| 2021-12-30 | 13.81 | $13.54 | 287000 |
| 2021-12-29 | 13.84 | $13.93 | 303400 |
| 2021-12-28 | 13.83 | $14.04 | 223610 |
| 2021-12-27 | 13.81 | $14.00 | 131700 |
| 2021-12-23 | 13.79 | $14.02 | 193118 |
| 2021-12-22 | 13.76 | $13.73 | 323200 |
| 2021-12-21 | 13.76 | $13.61 | 426522 |
| 2021-12-20 | 13.78 | $13.57 | 291512 |
| 2021-12-17 | 13.80 | $13.56 | 1.2M |
| 2021-12-16 | 13.83 | $13.65 | 331530 |
| 2021-12-15 | 13.85 | $13.69 | 280616 |
| 2021-12-14 | 13.86 | $13.67 | 217000 |
| 2021-12-13 | 13.88 | $13.71 | 208744 |
| 2021-12-10 | 13.90 | $13.99 | 97012 |
| 2021-12-09 | 13.89 | $13.99 | 138100 |
| 2021-12-08 | 13.88 | $14.06 | 156300 |
| 2021-12-07 | 13.87 | $14.06 | 135548 |
| 2021-12-06 | 13.84 | $13.93 | 135900 |
| 2021-12-03 | 13.84 | $13.75 | 115437 |
| 2021-12-02 | 13.85 | $13.81 | 203836 |
| 2021-12-01 | 13.85 | $13.65 | 119600 |
| 2021-11-30 | 13.87 | $13.70 | 172103 |
| 2021-11-29 | 13.89 | $13.82 | 200015 |
| 2021-11-26 | 13.89 | $13.72 | 220613 |
| 2021-11-24 | 13.91 | $13.82 | 111533 |
| 2021-11-23 | 13.92 | $13.84 | 82800 |
| 2021-11-22 | 13.93 | $13.81 | 182200 |
| 2021-11-19 | 13.94 | $13.83 | 193300 |
| 2021-11-18 | 13.96 | $13.84 | 92824 |
| 2021-11-17 | 13.97 | $13.89 | 116841 |
| 2021-11-16 | 13.98 | $13.90 | 150400 |
| 2021-11-15 | 13.98 | $13.89 | 101700 |
| 2021-11-12 | 13.99 | $14.00 | 164704 |
| 2021-11-11 | 13.99 | $13.88 | 192100 |
| 2021-11-10 | 14.01 | $13.89 | 254500 |
| 2021-11-09 | 14.02 | $13.98 | 317800 |
| 2021-11-08 | 14.02 | $14.14 | 206607 |
| 2021-11-05 | 14.01 | $14.25 | 212500 |
| 2021-11-04 | 13.98 | $14.16 | 274525 |
| 2021-11-03 | 13.97 | $14.14 | 429800 |
| 2021-11-02 | 13.95 | $13.99 | 245200 |
| 2021-11-01 | 13.94 | $14.11 | 173100 |
| 2021-10-29 | 13.93 | $14.11 | 119016 |
| 2021-10-28 | 13.91 | $14.12 | 156133 |
| 2021-10-27 | 13.88 | $13.99 | 238100 |
| 2021-10-26 | 13.87 | $14.09 | 149712 |
| 2021-10-25 | 13.85 | $14.18 | 94400 |
| 2021-10-22 | 13.82 | $14.13 | 91900 |
| 2021-10-21 | 13.78 | $14.11 | 106320 |
| 2021-10-20 | 13.75 | $14.17 | 350718 |
| 2021-10-19 | 13.70 | $13.94 | 92222 |
| 2021-10-18 | 13.68 | $13.83 | 199422 |
| 2021-10-15 | 13.66 | $13.88 | 204904 |
| 2021-10-14 | 13.64 | $13.82 | 172100 |
| 2021-10-13 | 13.62 | $13.76 | 202900 |
| 2021-10-12 | 13.61 | $13.63 | 226960 |
| 2021-10-11 | 13.60 | $13.61 | 140536 |
| 2021-10-08 | 13.60 | $13.51 | 100800 |
| 2021-10-07 | 13.61 | $13.36 | 158200 |
| 2021-10-06 | 13.64 | $13.47 | 115900 |
| 2021-10-05 | 13.66 | $13.47 | 185502 |
| 2021-10-04 | 13.68 | $13.39 | 245700 |
| 2021-10-01 | 13.71 | $13.53 | 187805 |
| 2021-09-30 | 13.73 | $13.41 | 227504 |
| 2021-09-29 | 13.76 | $13.53 | 237626 |
| 2021-09-28 | 13.78 | $13.74 | 251000 |
| 2021-09-27 | 13.79 | $13.91 | 212000 |
| 2021-09-24 | 13.78 | $13.92 | 158433 |
| 2021-09-23 | 13.76 | $13.87 | 173147 |
| 2021-09-22 | 13.75 | $13.80 | 169100 |
| 2021-09-21 | 13.74 | $13.71 | 113663 |
| 2021-09-20 | 13.75 | $13.56 | 281800 |
| 2021-09-17 | 13.77 | $13.62 | 619800 |
| 2021-09-16 | 13.78 | $13.61 | 247113 |
| 2021-09-15 | 13.80 | $13.73 | 313700 |
| 2021-09-14 | 13.81 | $13.73 | 130600 |
| 2021-09-13 | 13.82 | $13.69 | 194700 |
| 2021-09-10 | 13.83 | $13.73 | 80600 |
| 2021-09-09 | 13.84 | $13.75 | 147000 |
| 2021-09-08 | 13.85 | $13.65 | 91371 |
| 2021-09-07 | 13.87 | $13.69 | 133600 |
| 2021-09-03 | 13.89 | $13.97 | 116000 |
| 2021-09-02 | 13.88 | $13.95 | 154500 |
| 2021-09-01 | 13.88 | $13.86 | 90600 |
| 2021-08-31 | 13.88 | $13.86 | 160817 |
| 2021-08-30 | 13.88 | $13.86 | 122900 |
| 2021-08-27 | 13.88 | $14.10 | 137400 |
| 2021-08-26 | 13.86 | $14.04 | 66000 |
| 2021-08-25 | 13.84 | $14.05 | 139318 |
| 2021-08-24 | 13.82 | $13.96 | 112948 |
| 2021-08-23 | 13.80 | $13.98 | 150131 |
| 2021-08-20 | 13.78 | $13.87 | 106648 |
| 2021-08-19 | 13.77 | $13.52 | 252211 |
| 2021-08-18 | 13.80 | $13.94 | 99547 |
| 2021-08-17 | 13.79 | $13.99 | 124425 |
| 2021-08-16 | 13.77 | $14.11 | 89100 |
| 2021-08-13 | 13.73 | $14.27 | 158010 |
| 2021-08-12 | 13.67 | $14.28 | 152846 |
| 2021-08-11 | 13.61 | $14.23 | 346248 |
| 2021-08-10 | 13.54 | $13.99 | 90600 |
| 2021-08-09 | 13.50 | $13.82 | 155037 |
| 2021-08-06 | 13.46 | $13.96 | 217700 |
| 2021-08-05 | 13.41 | $13.77 | 491246 |
| 2021-08-04 | 13.37 | $13.65 | 546516 |
| 2021-08-03 | 13.34 | $13.22 | 115300 |
| 2021-08-02 | 13.35 | $13.24 | 113200 |
| 2021-07-30 | 13.37 | $13.25 | 285800 |
| 2021-07-29 | 13.38 | $13.33 | 192400 |
| 2021-07-28 | 13.38 | $13.35 | 187100 |
| 2021-07-27 | 13.39 | $13.39 | 157700 |
| 2021-07-26 | 13.39 | $13.45 | 103401 |
| 2021-07-23 | 13.38 | $13.32 | 89644 |
| 2021-07-22 | 13.39 | $13.35 | 89034 |
| 2021-07-21 | 13.39 | $13.45 | 105100 |
| 2021-07-20 | 13.38 | $13.48 | 292600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
10.57
2026-07-17
Close Price
$10.45
Vol: 681746
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.57
Average
14.45
Maximum
18.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.57 | $10.45 | 681746 |
| 2026-07-16 | 10.58 | $10.70 | 712434 |
| 2026-07-15 | 10.58 | $10.60 | 638743 |
| 2026-07-14 | 10.59 | $10.42 | 450500 |
| 2026-07-13 | 10.61 | $10.48 | 882500 |
| 2026-07-10 | 10.64 | $10.53 | 334245 |
| 2026-07-09 | 10.66 | $10.38 | 460900 |
| 2026-07-08 | 10.69 | $10.40 | 615500 |
| 2026-07-07 | 10.73 | $10.39 | 1.0M |
| 2026-07-06 | 10.77 | $10.53 | 515374 |
| 2026-07-02 | 10.79 | $10.89 | 391900 |
| 2026-07-01 | 10.78 | $10.94 | 380409 |
| 2026-06-30 | 10.77 | $10.53 | 624500 |
| 2026-06-29 | 10.80 | $10.86 | 592252 |
| 2026-06-26 | 10.79 | $10.81 | 437600 |
| 2026-06-25 | 10.79 | $10.53 | 474500 |
| 2026-06-24 | 10.82 | $10.55 | 712537 |
| 2026-06-23 | 10.85 | $10.72 | 685200 |
| 2026-06-22 | 10.86 | $10.73 | 641443 |
| 2026-06-18 | 10.87 | $10.95 | 917900 |
| 2026-06-17 | 10.86 | $10.86 | 564141 |
| 2026-06-16 | 10.86 | $11.05 | 403924 |
| 2026-06-15 | 10.84 | $10.96 | 475336 |
| 2026-06-12 | 10.83 | $10.98 | 384916 |
| 2026-06-11 | 10.82 | $10.90 | 461545 |
| 2026-06-10 | 10.82 | $10.98 | 380300 |
| 2026-06-09 | 10.81 | $10.78 | 483100 |
| 2026-06-08 | 10.82 | $10.60 | 478200 |
| 2026-06-05 | 10.85 | $10.64 | 491713 |
| 2026-06-04 | 10.89 | $10.79 | 499900 |
| 2026-06-03 | 10.92 | $10.58 | 854542 |
| 2026-06-02 | 10.97 | $10.96 | 400978 |
| 2026-06-01 | 10.99 | $11.01 | 542135 |
| 2026-05-29 | 11.02 | $10.81 | 672131 |
| 2026-05-28 | 11.06 | $10.92 | 516300 |
| 2026-05-27 | 11.10 | $10.88 | 490060 |
| 2026-05-26 | 11.15 | $10.76 | 496200 |
| 2026-05-22 | 11.21 | $10.68 | 535805 |
| 2026-05-21 | 11.28 | $10.79 | 403300 |
| 2026-05-20 | 11.34 | $10.93 | 379300 |
| 2026-05-19 | 11.40 | $10.86 | 455600 |
| 2026-05-18 | 11.46 | $10.92 | 486739 |
| 2026-05-15 | 11.53 | $11.20 | 469408 |
| 2026-05-14 | 11.57 | $11.21 | 457821 |
| 2026-05-13 | 11.61 | $11.12 | 504700 |
| 2026-05-12 | 11.67 | $11.25 | 784609 |
| 2026-05-11 | 11.71 | $11.38 | 1.1M |
| 2026-05-08 | 11.74 | $11.52 | 787105 |
| 2026-05-07 | 11.75 | $11.78 | 399503 |
| 2026-05-06 | 11.73 | $11.88 | 544956 |
| 2026-05-05 | 11.70 | $12.09 | 650200 |
| 2026-05-04 | 11.64 | $12.04 | 481100 |
| 2026-05-01 | 11.59 | $11.96 | 833000 |
| 2026-04-30 | 11.53 | $11.86 | 500600 |
| 2026-04-29 | 11.49 | $11.44 | 448500 |
| 2026-04-28 | 11.47 | $11.54 | 796506 |
| 2026-04-27 | 11.45 | $11.35 | 1.2M |
| 2026-04-24 | 11.45 | $11.49 | 934600 |
| 2026-04-23 | 11.43 | $11.48 | 509000 |
| 2026-04-22 | 11.41 | $11.85 | 740013 |
| 2026-04-21 | 11.35 | $11.69 | 601205 |
| 2026-04-20 | 11.30 | $11.91 | 1.3M |
| 2026-04-17 | 11.23 | $11.82 | 1.1M |
| 2026-04-16 | 11.17 | $11.57 | 730600 |
| 2026-04-15 | 11.12 | $11.77 | 1.0M |
| 2026-04-14 | 11.06 | $11.44 | 1.3M |
| 2026-04-13 | 11.02 | $11.06 | 548700 |
| 2026-04-10 | 11.02 | $10.93 | 534322 |
| 2026-04-09 | 11.03 | $10.83 | 750700 |
| 2026-04-08 | 11.05 | $10.97 | 785846 |
| 2026-04-07 | 11.05 | $10.97 | 718422 |
| 2026-04-06 | 11.06 | $11.04 | 691100 |
| 2026-04-02 | 11.06 | $10.96 | 1.9M |
| 2026-04-01 | 11.07 | $10.86 | 801901 |
| 2026-03-31 | 11.08 | $10.94 | 966407 |
| 2026-03-30 | 11.10 | $11.29 | 727200 |
| 2026-03-27 | 11.08 | $10.97 | 1.3M |
| 2026-03-26 | 11.09 | $11.20 | 629100 |
| 2026-03-25 | 11.08 | $11.29 | 642925 |
| 2026-03-24 | 11.06 | $11.21 | 830300 |
| 2026-03-23 | 11.05 | $11.26 | 729039 |
| 2026-03-20 | 11.03 | $10.97 | 1.2M |
| 2026-03-19 | 11.05 | $11.17 | 591138 |
| 2026-03-18 | 11.05 | $11.13 | 552500 |
| 2026-03-17 | 11.05 | $11.13 | 672000 |
| 2026-03-16 | 11.06 | $10.70 | 660608 |
| 2026-03-13 | 11.12 | $10.75 | 670000 |
| 2026-03-12 | 11.17 | $10.86 | 803836 |
| 2026-03-11 | 11.23 | $11.07 | 540910 |
| 2026-03-10 | 11.26 | $10.95 | 785230 |
| 2026-03-09 | 11.32 | $10.87 | 1.1M |
| 2026-03-06 | 11.39 | $11.02 | 619815 |
| 2026-03-05 | 11.45 | $11.30 | 1.0M |
| 2026-03-04 | 11.48 | $11.22 | 852003 |
| 2026-03-03 | 11.53 | $11.12 | 767214 |
| 2026-03-02 | 11.59 | $11.16 | 945600 |
| 2026-02-27 | 11.65 | $11.12 | 997830 |
| 2026-02-26 | 11.72 | $11.58 | 871800 |
| 2026-02-25 | 11.75 | $11.37 | 1.4M |
| 2026-02-24 | 11.81 | $11.45 | 882415 |
| 2026-02-23 | 11.86 | $11.10 | 1.4M |
| 2026-02-20 | 11.96 | $11.54 | 841127 |
| 2026-02-19 | 12.02 | $11.64 | 769522 |
| 2026-02-18 | 12.08 | $11.79 | 363447 |
| 2026-02-17 | 12.12 | $11.75 | 758510 |
| 2026-02-13 | 12.18 | $11.92 | 531617 |
| 2026-02-12 | 12.22 | $12.07 | 370020 |
| 2026-02-11 | 12.26 | $12.17 | 430244 |
| 2026-02-10 | 12.28 | $12.23 | 415200 |
| 2026-02-09 | 12.30 | $12.18 | 574700 |
| 2026-02-06 | 12.33 | $11.98 | 644008 |
| 2026-02-05 | 12.38 | $11.99 | 1.0M |
| 2026-02-04 | 12.44 | $12.19 | 1.0M |
| 2026-02-03 | 12.47 | $11.78 | 825540 |
| 2026-02-02 | 12.55 | $12.08 | 709949 |
| 2026-01-30 | 12.60 | $12.25 | 379800 |
| 2026-01-29 | 12.64 | $12.33 | 403624 |
| 2026-01-28 | 12.67 | $12.38 | 351200 |
| 2026-01-27 | 12.70 | $12.46 | 298200 |
| 2026-01-26 | 12.73 | $12.54 | 406200 |
| 2026-01-23 | 12.74 | $12.80 | 267700 |
| 2026-01-22 | 12.73 | $12.87 | 284200 |
| 2026-01-21 | 12.71 | $12.88 | 531731 |
| 2026-01-20 | 12.68 | $12.74 | 472000 |
| 2026-01-16 | 12.68 | $12.86 | 509219 |
| 2026-01-15 | 12.65 | $12.93 | 511907 |
| 2026-01-14 | 12.63 | $12.81 | 422800 |
| 2026-01-13 | 12.61 | $12.53 | 323435 |
| 2026-01-12 | 12.62 | $12.67 | 355900 |
| 2026-01-09 | 12.62 | $12.70 | 348624 |
| 2026-01-08 | 12.62 | $12.66 | 508732 |
| 2026-01-07 | 12.63 | $12.29 | 553331 |
| 2026-01-06 | 12.67 | $12.66 | 296448 |
| 2026-01-05 | 12.68 | $12.83 | 488521 |
| 2026-01-02 | 12.67 | $12.55 | 514383 |
| 2025-12-31 | 12.70 | $12.49 | 770700 |
| 2025-12-30 | 12.73 | $12.71 | 848718 |
| 2025-12-29 | 12.73 | $12.65 | 588034 |
| 2025-12-26 | 12.75 | $12.63 | 357700 |
| 2025-12-24 | 12.76 | $12.55 | 221300 |
| 2025-12-23 | 12.78 | $12.47 | 707133 |
| 2025-12-22 | 12.81 | $12.54 | 574395 |
| 2025-12-19 | 12.83 | $12.52 | 787800 |
| 2025-12-18 | 12.85 | $12.80 | 406800 |
| 2025-12-17 | 12.84 | $12.80 | 625700 |
| 2025-12-16 | 12.82 | $12.81 | 492505 |
| 2025-12-15 | 12.80 | $12.77 | 699502 |
| 2025-12-12 | 12.77 | $13.02 | 437041 |
| 2025-12-11 | 12.72 | $13.03 | 404629 |
| 2025-12-10 | 12.66 | $13.13 | 490425 |
| 2025-12-09 | 12.59 | $13.03 | 365280 |
| 2025-12-08 | 12.52 | $12.98 | 513754 |
| 2025-12-05 | 12.45 | $12.97 | 505400 |
| 2025-12-04 | 12.37 | $12.94 | 495738 |
| 2025-12-03 | 12.30 | $12.89 | 516727 |
| 2025-12-02 | 12.23 | $12.69 | 359500 |
| 2025-12-01 | 12.18 | $12.55 | 521241 |
| 2025-11-28 | 12.14 | $12.65 | 136200 |
| 2025-11-26 | 12.09 | $12.53 | 312709 |
| 2025-11-25 | 12.05 | $12.43 | 760143 |
| 2025-11-24 | 12.03 | $12.23 | 492300 |
| 2025-11-21 | 12.03 | $12.22 | 1.2M |
| 2025-11-20 | 12.03 | $11.91 | 729648 |
| 2025-11-19 | 12.06 | $11.75 | 591400 |
| 2025-11-18 | 12.11 | $11.79 | 527100 |
| 2025-11-17 | 12.16 | $11.64 | 515593 |
| 2025-11-14 | 12.23 | $11.88 | 541202 |
| 2025-11-13 | 12.28 | $11.96 | 464775 |
| 2025-11-12 | 12.32 | $12.14 | 713906 |
| 2025-11-11 | 12.34 | $12.06 | 416122 |
| 2025-11-10 | 12.38 | $11.87 | 643223 |
| 2025-11-07 | 12.43 | $11.98 | 429000 |
| 2025-11-06 | 12.48 | $11.93 | 703411 |
| 2025-11-05 | 12.53 | $12.13 | 728903 |
| 2025-11-04 | 12.55 | $12.47 | 946316 |
| 2025-11-03 | 12.55 | $12.62 | 336708 |
| 2025-10-31 | 12.53 | $12.64 | 445500 |
| 2025-10-30 | 12.50 | $12.56 | 488974 |
| 2025-10-29 | 12.49 | $12.79 | 640532 |
| 2025-10-28 | 12.45 | $12.93 | 514473 |
| 2025-10-27 | 12.39 | $12.85 | 401300 |
| 2025-10-24 | 12.35 | $12.57 | 254800 |
| 2025-10-23 | 12.33 | $12.50 | 346636 |
| 2025-10-22 | 12.32 | $12.39 | 840813 |
| 2025-10-21 | 12.32 | $12.56 | 344737 |
| 2025-10-20 | 12.32 | $12.42 | 767917 |
| 2025-10-17 | 12.33 | $12.34 | 687514 |
| 2025-10-16 | 12.35 | $12.20 | 664700 |
| 2025-10-15 | 12.39 | $12.44 | 667948 |
| 2025-10-14 | 12.42 | $12.36 | 669530 |
| 2025-10-13 | 12.45 | $12.21 | 670522 |
| 2025-10-10 | 12.51 | $11.73 | 675400 |
| 2025-10-09 | 12.62 | $11.88 | 702402 |
| 2025-10-08 | 12.73 | $12.09 | 536200 |
| 2025-10-07 | 12.82 | $12.14 | 683128 |
| 2025-10-06 | 12.92 | $12.27 | 976910 |
| 2025-10-03 | 13.01 | $12.50 | 613507 |
| 2025-10-02 | 13.08 | $12.70 | 847500 |
| 2025-10-01 | 13.15 | $12.41 | 1.1M |
| 2025-09-30 | 13.24 | $12.50 | 643360 |
| 2025-09-29 | 13.34 | $12.96 | 685213 |
| 2025-09-26 | 13.39 | $13.03 | 634800 |
| 2025-09-25 | 13.44 | $13.18 | 490300 |
| 2025-09-24 | 13.48 | $13.05 | 573389 |
| 2025-09-23 | 13.54 | $13.25 | 347002 |
| 2025-09-22 | 13.58 | $13.29 | 421225 |
| 2025-09-19 | 13.62 | $13.52 | 790049 |
| 2025-09-18 | 13.64 | $13.49 | 506900 |
| 2025-09-17 | 13.66 | $13.32 | 604867 |
| 2025-09-16 | 13.70 | $13.31 | 572124 |
| 2025-09-15 | 13.75 | $13.35 | 1.1M |
| 2025-09-12 | 13.79 | $13.70 | 441100 |
| 2025-09-11 | 13.79 | $13.74 | 397300 |
| 2025-09-10 | 13.80 | $13.74 | 319235 |
| 2025-09-09 | 13.80 | $13.70 | 333900 |
| 2025-09-08 | 13.81 | $13.84 | 264000 |
| 2025-09-05 | 13.80 | $13.79 | 279900 |
| 2025-09-04 | 13.80 | $13.81 | 224000 |
| 2025-09-03 | 13.80 | $13.81 | 468400 |
| 2025-09-02 | 13.79 | $13.84 | 280559 |
| 2025-08-29 | 13.79 | $13.99 | 225500 |
| 2025-08-28 | 13.76 | $13.81 | 284109 |
| 2025-08-27 | 13.76 | $13.85 | 298200 |
| 2025-08-26 | 13.75 | $13.81 | 212713 |
| 2025-08-25 | 13.74 | $13.70 | 426284 |
| 2025-08-22 | 13.75 | $13.99 | 406347 |
| 2025-08-21 | 13.73 | $13.73 | 277938 |
| 2025-08-20 | 13.74 | $13.74 | 589933 |
| 2025-08-19 | 13.75 | $13.75 | 758200 |
| 2025-08-18 | 13.75 | $13.53 | 444210 |
| 2025-08-15 | 13.78 | $13.60 | 360200 |
| 2025-08-14 | 13.81 | $13.66 | 583020 |
| 2025-08-13 | 13.83 | $13.74 | 759811 |
| 2025-08-12 | 13.85 | $13.88 | 474814 |
| 2025-08-11 | 13.85 | $13.82 | 346400 |
| 2025-08-08 | 13.86 | $13.93 | 542435 |
| 2025-08-07 | 13.86 | $13.66 | 475918 |
| 2025-08-06 | 13.89 | $13.60 | 671200 |
| 2025-08-05 | 13.92 | $13.74 | 546736 |
| 2025-08-04 | 13.95 | $13.71 | 518400 |
| 2025-08-01 | 13.97 | $13.70 | 403125 |
| 2025-07-31 | 14.00 | $13.79 | 309400 |
| 2025-07-30 | 14.02 | $13.98 | 537000 |
| 2025-07-29 | 14.02 | $14.10 | 476140 |
| 2025-07-28 | 14.01 | $13.98 | 416751 |
| 2025-07-25 | 14.00 | $14.20 | 826728 |
| 2025-07-24 | 13.98 | $13.96 | 424013 |
| 2025-07-23 | 13.98 | $13.99 | 334909 |
| 2025-07-22 | 13.97 | $13.99 | 231294 |
| 2025-07-21 | 13.97 | $13.79 | 410334 |
| 2025-07-18 | 13.98 | $13.97 | 449800 |
| 2025-07-17 | 13.97 | $14.16 | 705810 |
| 2025-07-16 | 13.95 | $14.10 | 501439 |
| 2025-07-15 | 13.93 | $14.05 | 296941 |
| 2025-07-14 | 13.92 | $14.10 | 233337 |
| 2025-07-11 | 13.90 | $14.18 | 372000 |
| 2025-07-10 | 13.87 | $14.12 | 682400 |
| 2025-07-09 | 13.84 | $13.89 | 275900 |
| 2025-07-08 | 13.84 | $13.84 | 222600 |
| 2025-07-07 | 13.85 | $13.78 | 296400 |
| 2025-07-03 | 13.86 | $13.92 | 311200 |
| 2025-07-02 | 13.86 | $13.82 | 426537 |
| 2025-07-01 | 13.87 | $13.66 | 339817 |
| 2025-06-30 | 13.90 | $13.68 | 688759 |
| 2025-06-27 | 13.92 | $13.92 | 764500 |
| 2025-06-26 | 13.93 | $13.94 | 602440 |
| 2025-06-25 | 13.93 | $13.86 | 275400 |
| 2025-06-24 | 13.94 | $13.92 | 403809 |
| 2025-06-23 | 13.94 | $13.71 | 481600 |
| 2025-06-20 | 13.97 | $13.89 | 556947 |
| 2025-06-18 | 13.98 | $13.94 | 597911 |
| 2025-06-17 | 13.98 | $13.84 | 300731 |
| 2025-06-16 | 14.00 | $13.81 | 370200 |
| 2025-06-13 | 14.02 | $13.90 | 347311 |
| 2025-06-12 | 14.03 | $14.08 | 301000 |
| 2025-06-11 | 14.03 | $14.12 | 348209 |
| 2025-06-10 | 14.02 | $14.12 | 342549 |
| 2025-06-09 | 14.01 | $14.14 | 830700 |
| 2025-06-06 | 14.00 | $14.02 | 336800 |
| 2025-06-05 | 14.00 | $13.90 | 379374 |
| 2025-06-04 | 14.01 | $13.90 | 296300 |
| 2025-06-03 | 14.02 | $14.02 | 393700 |
| 2025-06-02 | 14.01 | $13.89 | 361900 |
| 2025-05-30 | 14.03 | $14.05 | 272710 |
| 2025-05-29 | 14.03 | $14.09 | 287200 |
| 2025-05-28 | 14.03 | $14.05 | 287859 |
| 2025-05-27 | 14.04 | $14.09 | 370500 |
| 2025-05-23 | 14.05 | $13.81 | 198229 |
| 2025-05-22 | 14.09 | $13.81 | 400700 |
| 2025-05-21 | 14.13 | $13.82 | 498800 |
| 2025-05-20 | 14.18 | $14.33 | 335565 |
| 2025-05-19 | 14.18 | $14.39 | 265000 |
| 2025-05-16 | 14.17 | $14.24 | 226500 |
| 2025-05-15 | 14.18 | $14.09 | 185400 |
| 2025-05-14 | 14.20 | $13.89 | 530442 |
| 2025-05-13 | 14.24 | $14.18 | 383400 |
| 2025-05-12 | 14.25 | $14.00 | 645135 |
| 2025-05-09 | 14.28 | $13.67 | 381939 |
| 2025-05-08 | 14.35 | $13.55 | 793435 |
| 2025-05-07 | 14.43 | $13.64 | 905324 |
| 2025-05-06 | 14.51 | $14.24 | 378400 |
| 2025-05-05 | 14.52 | $14.24 | 429600 |
| 2025-05-02 | 14.54 | $14.70 | 293400 |
| 2025-05-01 | 14.52 | $14.41 | 340763 |
| 2025-04-30 | 14.53 | $14.77 | 730659 |
| 2025-04-29 | 14.52 | $14.98 | 308736 |
| 2025-04-28 | 14.50 | $15.05 | 412542 |
| 2025-04-25 | 14.47 | $14.78 | 247300 |
| 2025-04-24 | 14.48 | $14.59 | 261000 |
| 2025-04-23 | 14.52 | $14.51 | 274649 |
| 2025-04-22 | 14.58 | $14.21 | 327100 |
| 2025-04-21 | 14.68 | $14.10 | 418044 |
| 2025-04-17 | 14.80 | $14.59 | 304300 |
| 2025-04-16 | 14.89 | $14.22 | 362544 |
| 2025-04-15 | 15.03 | $14.22 | 365400 |
| 2025-04-14 | 15.18 | $14.10 | 366100 |
| 2025-04-11 | 15.36 | $14.02 | 350400 |
| 2025-04-10 | 15.55 | $14.20 | 541254 |
| 2025-04-09 | 15.74 | $14.71 | 794900 |
| 2025-04-08 | 15.89 | $13.58 | 795600 |
| 2025-04-07 | 16.17 | $13.91 | 994900 |
| 2025-04-04 | 16.43 | $14.77 | 760600 |
| 2025-04-03 | 16.62 | $15.97 | 304016 |
| 2025-04-02 | 16.70 | $16.25 | 230517 |
| 2025-04-01 | 16.75 | $16.24 | 302341 |
| 2025-03-31 | 16.82 | $16.18 | 792487 |
| 2025-03-28 | 16.89 | $16.72 | 141942 |
| 2025-03-27 | 16.92 | $16.91 | 285200 |
| 2025-03-26 | 16.93 | $16.84 | 228918 |
| 2025-03-25 | 16.96 | $16.68 | 242529 |
| 2025-03-24 | 17.00 | $16.52 | 365500 |
| 2025-03-21 | 17.07 | $17.13 | 312500 |
| 2025-03-20 | 17.08 | $17.20 | 129544 |
| 2025-03-19 | 17.09 | $17.18 | 156000 |
| 2025-03-18 | 17.10 | $17.02 | 140400 |
| 2025-03-17 | 17.14 | $16.93 | 143500 |
| 2025-03-14 | 17.18 | $16.75 | 209100 |
| 2025-03-13 | 17.25 | $16.47 | 186328 |
| 2025-03-12 | 17.34 | $16.73 | 156410 |
| 2025-03-11 | 17.42 | $16.78 | 279000 |
| 2025-03-10 | 17.50 | $17.27 | 159800 |
| 2025-03-07 | 17.53 | $17.36 | 245228 |
| 2025-03-06 | 17.56 | $16.92 | 160604 |
| 2025-03-05 | 17.64 | $17.15 | 267736 |
| 2025-03-04 | 17.70 | $17.31 | 251214 |
| 2025-03-03 | 17.76 | $17.64 | 132900 |
| 2025-02-28 | 17.78 | $17.77 | 186900 |
| 2025-02-27 | 17.80 | $17.48 | 207444 |
| 2025-02-26 | 17.85 | $17.86 | 327726 |
| 2025-02-25 | 17.87 | $17.52 | 268805 |
| 2025-02-24 | 17.92 | $17.77 | 119218 |
| 2025-02-21 | 17.95 | $17.88 | 109909 |
| 2025-02-20 | 17.97 | $17.97 | 119517 |
| 2025-02-19 | 17.99 | $17.96 | 167200 |
| 2025-02-18 | 18.01 | $17.83 | 218924 |
| 2025-02-14 | 18.04 | $17.68 | 228400 |
| 2025-02-13 | 18.10 | $17.46 | 200550 |
| 2025-02-12 | 18.17 | $17.32 | 446800 |
| 2025-02-11 | 18.26 | $17.53 | 459209 |
| 2025-02-10 | 18.33 | $17.66 | 591678 |
| 2025-02-07 | 18.40 | $18.40 | 111905 |
| 2025-02-06 | 18.38 | $18.37 | 103837 |
| 2025-02-05 | 18.37 | $18.44 | 136516 |
| 2025-02-04 | 18.35 | $18.47 | 154300 |
| 2025-02-03 | 18.33 | $18.50 | 179600 |
| 2025-01-31 | 18.30 | $18.56 | 180214 |
| 2025-01-30 | 18.26 | $18.48 | 87700 |
| 2025-01-29 | 18.23 | $18.30 | 96200 |
| 2025-01-28 | 18.22 | $18.55 | 174741 |
| 2025-01-27 | 18.18 | $18.39 | 191511 |
| 2025-01-24 | 18.15 | $18.31 | 148248 |
| 2025-01-23 | 18.13 | $18.29 | 131830 |
| 2025-01-22 | 18.11 | $18.32 | 182949 |
| 2025-01-21 | 18.09 | $18.35 | 242902 |
| 2025-01-17 | 18.06 | $18.46 | 256341 |
| 2025-01-16 | 18.01 | $18.37 | 249100 |
| 2025-01-15 | 17.97 | $18.06 | 228800 |
| 2025-01-14 | 17.96 | $17.87 | 165326 |
| 2025-01-13 | 17.97 | $17.54 | 270000 |
| 2025-01-10 | 18.01 | $17.87 | 197300 |
| 2025-01-08 | 18.02 | $17.95 | 185900 |
| 2025-01-07 | 18.02 | $17.89 | 312600 |
| 2025-01-06 | 18.02 | $18.10 | 222300 |
| 2025-01-03 | 18.00 | $18.21 | 167752 |
| 2025-01-02 | 17.96 | $18.10 | 197400 |
| 2024-12-31 | 17.93 | $17.93 | 241100 |
| 2024-12-30 | 17.92 | $18.26 | 242846 |
| 2024-12-27 | 17.87 | $18.28 | 144400 |
| 2024-12-26 | 17.81 | $18.16 | 188283 |
| 2024-12-24 | 17.76 | $18.04 | 198715 |
| 2024-12-23 | 17.71 | $17.87 | 260026 |
| 2024-12-20 | 17.68 | $18.00 | 1.1M |
| 2024-12-19 | 17.63 | $17.93 | 265000 |
| 2024-12-18 | 17.58 | $17.61 | 290400 |
| 2024-12-17 | 17.55 | $17.85 | 232500 |
| 2024-12-16 | 17.50 | $17.87 | 275621 |
| 2024-12-13 | 17.43 | $17.84 | 239421 |
| 2024-12-12 | 17.36 | $17.66 | 178736 |
| 2024-12-11 | 17.30 | $17.88 | 181600 |
| 2024-12-10 | 17.21 | $17.69 | 170536 |
| 2024-12-09 | 17.14 | $17.55 | 151400 |
| 2024-12-06 | 17.07 | $17.45 | 106314 |
| 2024-12-05 | 17.01 | $17.43 | 130400 |
| 2024-12-04 | 16.95 | $17.30 | 144800 |
| 2024-12-03 | 16.89 | $17.28 | 126624 |
| 2024-12-02 | 16.84 | $17.41 | 166300 |
| 2024-11-29 | 16.76 | $17.33 | 103131 |
| 2024-11-27 | 16.70 | $17.32 | 192800 |
| 2024-11-26 | 16.63 | $17.19 | 270509 |
| 2024-11-25 | 16.58 | $17.00 | 148649 |
| 2024-11-22 | 16.55 | $16.85 | 102538 |
| 2024-11-21 | 16.53 | $16.67 | 137100 |
| 2024-11-20 | 16.53 | $16.61 | 151600 |
| 2024-11-19 | 16.54 | $16.43 | 144473 |
| 2024-11-18 | 16.58 | $16.37 | 143600 |
| 2024-11-15 | 16.62 | $16.22 | 128100 |
| 2024-11-14 | 16.69 | $16.29 | 172300 |
| 2024-11-13 | 16.76 | $16.53 | 133221 |
| 2024-11-12 | 16.81 | $16.37 | 213100 |
| 2024-11-11 | 16.88 | $16.54 | 211400 |
| 2024-11-08 | 16.94 | $16.47 | 192548 |
| 2024-11-07 | 17.01 | $16.58 | 301600 |
| 2024-11-06 | 17.07 | $16.41 | 421518 |
| 2024-11-05 | 17.15 | $16.79 | 154842 |
| 2024-11-04 | 17.20 | $16.48 | 189800 |
| 2024-11-01 | 17.27 | $16.71 | 260300 |
| 2024-10-31 | 17.34 | $17.00 | 99000 |
| 2024-10-30 | 17.37 | $17.15 | 78400 |
| 2024-10-29 | 17.39 | $17.16 | 60800 |
| 2024-10-28 | 17.40 | $17.36 | 120772 |
| 2024-10-25 | 17.40 | $17.20 | 110365 |
| 2024-10-24 | 17.41 | $17.36 | 128300 |
| 2024-10-23 | 17.41 | $17.31 | 137638 |
| 2024-10-22 | 17.41 | $17.43 | 128800 |
| 2024-10-21 | 17.40 | $17.69 | 165917 |
| 2024-10-18 | 17.36 | $17.66 | 122500 |
| 2024-10-17 | 17.32 | $17.75 | 236772 |
| 2024-10-16 | 17.28 | $17.82 | 302853 |
| 2024-10-15 | 17.22 | $17.40 | 208200 |
| 2024-10-14 | 17.21 | $17.25 | 124400 |
| 2024-10-11 | 17.21 | $17.25 | 204524 |
| 2024-10-10 | 17.21 | $17.18 | 156400 |
| 2024-10-09 | 17.22 | $17.20 | 129246 |
| 2024-10-08 | 17.22 | $17.26 | 76800 |
| 2024-10-07 | 17.21 | $17.23 | 123642 |
| 2024-10-04 | 17.21 | $17.30 | 162033 |
| 2024-10-03 | 17.19 | $17.14 | 202000 |
| 2024-10-02 | 17.19 | $16.91 | 286885 |
| 2024-10-01 | 17.21 | $16.81 | 183147 |
| 2024-09-30 | 17.24 | $16.97 | 284600 |
| 2024-09-27 | 17.26 | $17.52 | 208000 |
| 2024-09-26 | 17.22 | $17.38 | 186441 |
| 2024-09-25 | 17.19 | $17.30 | 159535 |
| 2024-09-24 | 17.17 | $17.35 | 137750 |
| 2024-09-23 | 17.14 | $17.36 | 140700 |
| 2024-09-20 | 17.10 | $17.10 | 342900 |
| 2024-09-19 | 17.09 | $17.50 | 227742 |
| 2024-09-18 | 17.03 | $17.48 | 294806 |
| 2024-09-17 | 16.97 | $17.31 | 242500 |
| 2024-09-16 | 16.93 | $17.57 | 239415 |
| 2024-09-13 | 16.85 | $17.34 | 219124 |
| 2024-09-12 | 16.80 | $16.96 | 103300 |
| 2024-09-11 | 16.78 | $16.75 | 104700 |
| 2024-09-10 | 16.77 | $16.70 | 113442 |
| 2024-09-09 | 16.77 | $16.70 | 203700 |
| 2024-09-06 | 16.76 | $16.66 | 236000 |
| 2024-09-05 | 16.76 | $16.88 | 277000 |
| 2024-09-04 | 16.73 | $17.00 | 211100 |
| 2024-09-03 | 16.69 | $17.07 | 162729 |
| 2024-08-30 | 16.64 | $16.97 | 199702 |
| 2024-08-29 | 16.59 | $16.82 | 127803 |
| 2024-08-28 | 16.57 | $16.77 | 108200 |
| 2024-08-27 | 16.55 | $16.65 | 170622 |
| 2024-08-26 | 16.55 | $16.52 | 384001 |
| 2024-08-23 | 16.57 | $16.84 | 175200 |
| 2024-08-22 | 16.56 | $16.67 | 155515 |
| 2024-08-21 | 16.57 | $16.59 | 270400 |
| 2024-08-20 | 16.60 | $16.69 | 156244 |
| 2024-08-19 | 16.63 | $16.79 | 162369 |
| 2024-08-16 | 16.65 | $16.69 | 162946 |
| 2024-08-15 | 16.69 | $16.44 | 191906 |
| 2024-08-14 | 16.76 | $16.17 | 177800 |
| 2024-08-13 | 16.87 | $16.12 | 188500 |
| 2024-08-12 | 16.99 | $16.18 | 173139 |
| 2024-08-09 | 17.12 | $16.39 | 128067 |
| 2024-08-08 | 17.23 | $16.27 | 203829 |
| 2024-08-07 | 17.37 | $16.26 | 210106 |
| 2024-08-06 | 17.51 | $16.30 | 270900 |
| 2024-08-05 | 17.66 | $16.28 | 490500 |
| 2024-08-02 | 17.82 | $16.90 | 410800 |
| 2024-08-01 | 17.93 | $17.52 | 161302 |
| 2024-07-31 | 17.98 | $17.66 | 248726 |
| 2024-07-30 | 18.02 | $17.51 | 210242 |
| 2024-07-29 | 18.07 | $17.44 | 663326 |
| 2024-07-26 | 18.13 | $18.30 | 134400 |
| 2024-07-25 | 18.11 | $18.16 | 143311 |
| 2024-07-24 | 18.11 | $18.01 | 156780 |
| 2024-07-23 | 18.12 | $18.12 | 151103 |
| 2024-07-22 | 18.11 | $18.09 | 118200 |
| 2024-07-19 | 18.12 | $17.93 | 84045 |
| 2024-07-18 | 18.13 | $18.04 | 103442 |
| 2024-07-17 | 18.14 | $18.26 | 255327 |
| 2024-07-16 | 18.12 | $18.36 | 209100 |
| 2024-07-15 | 18.09 | $18.21 | 151111 |
| 2024-07-12 | 18.07 | $18.21 | 134164 |
| 2024-07-11 | 18.05 | $18.21 | 150000 |
| 2024-07-10 | 18.03 | $18.12 | 97051 |
| 2024-07-09 | 18.01 | $17.99 | 116800 |
| 2024-07-08 | 18.00 | $18.13 | 218818 |
| 2024-07-05 | 17.99 | $17.99 | 253000 |
| 2024-07-03 | 17.98 | $18.21 | 140905 |
| 2024-07-02 | 17.95 | $18.06 | 249800 |
| 2024-07-01 | 17.93 | $17.79 | 388034 |
| 2024-06-28 | 17.94 | $17.74 | 177710 |
| 2024-06-27 | 17.96 | $18.15 | 185934 |
| 2024-06-26 | 17.93 | $18.19 | 147900 |
| 2024-06-25 | 17.90 | $18.19 | 208533 |
| 2024-06-24 | 17.87 | $18.24 | 177336 |
| 2024-06-21 | 17.83 | $17.99 | 200900 |
| 2024-06-20 | 17.81 | $18.01 | 170322 |
| 2024-06-18 | 17.79 | $17.85 | 176567 |
| 2024-06-17 | 17.79 | $17.81 | 145300 |
| 2024-06-14 | 17.78 | $17.71 | 144000 |
| 2024-06-13 | 17.79 | $17.64 | 134400 |
| 2024-06-12 | 17.80 | $17.76 | 132600 |
| 2024-06-11 | 17.81 | $17.65 | 117500 |
| 2024-06-10 | 17.82 | $17.76 | 167505 |
| 2024-06-07 | 17.83 | $17.99 | 207501 |
| 2024-06-06 | 17.81 | $17.90 | 125036 |
| 2024-06-05 | 17.80 | $17.88 | 207848 |
| 2024-06-04 | 17.78 | $17.70 | 244800 |
| 2024-06-03 | 17.79 | $17.95 | 203724 |
| 2024-05-31 | 17.77 | $17.92 | 176130 |
| 2024-05-30 | 17.74 | $17.79 | 179442 |
| 2024-05-29 | 17.73 | $17.70 | 146427 |
| 2024-05-28 | 17.72 | $17.79 | 176700 |
| 2024-05-24 | 17.71 | $17.91 | 166232 |
| 2024-05-23 | 17.67 | $17.67 | 128899 |
| 2024-05-22 | 17.66 | $17.64 | 237830 |
| 2024-05-21 | 17.64 | $17.83 | 204519 |
| 2024-05-20 | 17.61 | $17.72 | 218700 |
| 2024-05-17 | 17.58 | $17.63 | 248513 |
| 2024-05-16 | 17.55 | $17.56 | 500418 |
| 2024-05-15 | 17.53 | $17.95 | 239100 |
| 2024-05-14 | 17.46 | $17.96 | 199921 |
| 2024-05-13 | 17.38 | $17.86 | 200830 |
| 2024-05-10 | 17.31 | $17.83 | 234123 |
| 2024-05-09 | 17.23 | $17.85 | 311179 |
| 2024-05-08 | 17.15 | $17.52 | 299501 |
| 2024-05-07 | 17.08 | $17.42 | 291557 |
| 2024-05-06 | 17.03 | $17.58 | 287900 |
| 2024-05-03 | 16.95 | $17.18 | 138200 |
| 2024-05-02 | 16.91 | $17.09 | 240400 |
| 2024-05-01 | 16.87 | $17.33 | 436942 |
| 2024-04-30 | 16.80 | $17.17 | 228600 |
| 2024-04-29 | 16.74 | $17.33 | 398800 |
| 2024-04-26 | 16.66 | $17.09 | 284821 |
| 2024-04-25 | 16.60 | $16.85 | 928000 |
| 2024-04-24 | 16.56 | $17.08 | 682535 |
| 2024-04-23 | 16.50 | $16.99 | 232900 |
| 2024-04-22 | 16.44 | $16.79 | 162100 |
| 2024-04-19 | 16.40 | $16.70 | 237525 |
| 2024-04-18 | 16.36 | $16.72 | 306000 |
| 2024-04-17 | 16.33 | $16.47 | 306445 |
| 2024-04-16 | 16.31 | $16.39 | 246019 |
| 2024-04-15 | 16.30 | $16.31 | 225696 |
| 2024-04-12 | 16.30 | $16.29 | 203900 |
| 2024-04-11 | 16.30 | $16.51 | 209821 |
| 2024-04-10 | 16.28 | $16.31 | 279100 |
| 2024-04-09 | 16.27 | $16.28 | 131500 |
| 2024-04-08 | 16.27 | $16.30 | 254900 |
| 2024-04-05 | 16.27 | $16.30 | 145700 |
| 2024-04-04 | 16.27 | $16.16 | 257216 |
| 2024-04-03 | 16.28 | $16.28 | 140500 |
| 2024-04-02 | 16.28 | $16.18 | 152503 |
| 2024-04-01 | 16.29 | $16.11 | 276157 |
| 2024-03-28 | 16.31 | $16.28 | 279900 |
| 2024-03-27 | 16.31 | $16.23 | 231412 |
| 2024-03-26 | 16.32 | $16.42 | 282742 |
| 2024-03-25 | 16.31 | $16.49 | 277200 |
| 2024-03-22 | 16.28 | $16.38 | 289533 |
| 2024-03-21 | 16.26 | $16.55 | 439545 |
| 2024-03-20 | 16.22 | $16.36 | 180105 |
| 2024-03-19 | 16.19 | $16.22 | 168344 |
| 2024-03-18 | 16.17 | $16.07 | 177000 |
| 2024-03-15 | 16.16 | $16.04 | 267714 |
| 2024-03-14 | 16.15 | $16.04 | 186200 |
| 2024-03-13 | 16.14 | $16.38 | 186600 |
| 2024-03-12 | 16.08 | $16.40 | 261800 |
| 2024-03-11 | 16.02 | $16.38 | 187046 |
| 2024-03-08 | 15.95 | $16.28 | 146846 |
| 2024-03-07 | 15.89 | $16.38 | 258732 |
| 2024-03-06 | 15.80 | $16.34 | 252804 |
| 2024-03-05 | 15.72 | $16.33 | 214714 |
| 2024-03-04 | 15.63 | $16.26 | 237144 |
| 2024-03-01 | 15.54 | $16.21 | 202444 |
| 2024-02-29 | 15.45 | $16.21 | 323200 |
| 2024-02-28 | 15.36 | $15.96 | 281439 |
| 2024-02-27 | 15.28 | $16.22 | 614400 |
| 2024-02-26 | 15.18 | $15.35 | 197800 |
| 2024-02-23 | 15.17 | $15.44 | 125900 |
| 2024-02-22 | 15.14 | $15.43 | 114300 |
| 2024-02-21 | 15.12 | $15.30 | 99700 |
| 2024-02-20 | 15.11 | $15.29 | 109813 |
| 2024-02-16 | 15.10 | $15.39 | 193800 |
| 2024-02-15 | 15.09 | $15.25 | 197900 |
| 2024-02-14 | 15.09 | $14.88 | 85400 |
| 2024-02-13 | 15.12 | $14.80 | 119424 |
| 2024-02-12 | 15.17 | $15.06 | 119249 |
| 2024-02-09 | 15.19 | $14.84 | 110916 |
| 2024-02-08 | 15.24 | $14.86 | 147335 |
| 2024-02-07 | 15.28 | $14.85 | 332700 |
| 2024-02-06 | 15.33 | $14.94 | 139833 |
| 2024-02-05 | 15.38 | $15.06 | 153414 |
| 2024-02-02 | 15.42 | $15.11 | 135900 |
| 2024-02-01 | 15.45 | $15.11 | 237100 |
| 2024-01-31 | 15.49 | $15.35 | 135800 |
| 2024-01-30 | 15.50 | $15.60 | 105942 |
| 2024-01-29 | 15.48 | $15.48 | 100800 |
| 2024-01-26 | 15.47 | $15.61 | 112624 |
| 2024-01-25 | 15.45 | $15.52 | 158343 |
| 2024-01-24 | 15.44 | $15.47 | 142100 |
| 2024-01-23 | 15.43 | $15.53 | 113200 |
| 2024-01-22 | 15.42 | $15.64 | 174000 |
| 2024-01-19 | 15.39 | $15.57 | 305424 |
| 2024-01-18 | 15.37 | $15.37 | 228617 |
| 2024-01-17 | 15.38 | $15.25 | 201900 |
| 2024-01-16 | 15.39 | $15.34 | 271700 |
| 2024-01-12 | 15.39 | $15.37 | 105100 |
| 2024-01-11 | 15.40 | $15.40 | 112100 |
| 2024-01-10 | 15.39 | $15.60 | 134700 |
| 2024-01-09 | 15.37 | $15.46 | 259300 |
| 2024-01-08 | 15.36 | $15.67 | 263111 |
| 2024-01-05 | 15.33 | $15.65 | 361045 |
| 2024-01-04 | 15.29 | $15.46 | 380825 |
| 2024-01-03 | 15.27 | $15.02 | 255800 |
| 2024-01-02 | 15.30 | $14.90 | 210928 |
| 2023-12-29 | 15.33 | $14.96 | 233500 |
| 2023-12-28 | 15.36 | $15.08 | 216528 |
| 2023-12-27 | 15.38 | $15.52 | 304925 |
| 2023-12-26 | 15.36 | $15.57 | 321941 |
| 2023-12-22 | 15.32 | $15.57 | 166600 |
| 2023-12-21 | 15.29 | $15.49 | 220042 |
| 2023-12-20 | 15.26 | $15.47 | 141947 |
| 2023-12-19 | 15.22 | $15.54 | 225375 |
| 2023-12-18 | 15.18 | $15.41 | 292200 |
| 2023-12-15 | 15.15 | $15.35 | 319800 |
| 2023-12-14 | 15.12 | $15.28 | 274800 |
| 2023-12-13 | 15.09 | $15.40 | 243939 |
| 2023-12-12 | 15.05 | $15.16 | 138300 |
| 2023-12-11 | 15.02 | $15.10 | 245216 |
| 2023-12-08 | 15.00 | $15.29 | 122900 |
| 2023-12-07 | 14.96 | $15.21 | 206500 |
| 2023-12-06 | 14.92 | $14.98 | 192643 |
| 2023-12-05 | 14.89 | $15.10 | 170800 |
| 2023-12-04 | 14.85 | $15.05 | 116100 |
| 2023-12-01 | 14.82 | $15.07 | 153418 |
| 2023-11-30 | 14.78 | $14.97 | 167228 |
| 2023-11-29 | 14.74 | $14.94 | 136702 |
| 2023-11-28 | 14.70 | $15.01 | 168500 |
| 2023-11-27 | 14.64 | $15.02 | 227400 |
| 2023-11-24 | 14.58 | $14.93 | 83500 |
| 2023-11-22 | 14.51 | $14.88 | 112606 |
| 2023-11-21 | 14.45 | $14.88 | 109500 |
| 2023-11-20 | 14.38 | $14.73 | 157718 |
| 2023-11-17 | 14.32 | $14.75 | 67400 |
| 2023-11-16 | 14.25 | $14.73 | 121700 |
| 2023-11-15 | 14.19 | $14.78 | 172425 |
| 2023-11-14 | 14.11 | $14.63 | 374900 |
| 2023-11-13 | 14.05 | $14.25 | 273648 |
| 2023-11-10 | 14.02 | $14.25 | 319400 |
| 2023-11-09 | 14.00 | $14.20 | 209702 |
| 2023-11-08 | 13.98 | $14.27 | 264100 |
| 2023-11-07 | 13.95 | $14.31 | 175700 |
| 2023-11-06 | 13.91 | $14.36 | 206647 |
| 2023-11-03 | 13.87 | $14.48 | 244500 |
| 2023-11-02 | 13.81 | $14.23 | 196900 |
| 2023-11-01 | 13.77 | $13.77 | 199600 |
| 2023-10-31 | 13.78 | $13.60 | 171700 |
| 2023-10-30 | 13.80 | $13.50 | 196108 |
| 2023-10-27 | 13.83 | $13.40 | 144682 |
| 2023-10-26 | 13.88 | $13.50 | 154449 |
| 2023-10-25 | 13.93 | $13.57 | 162825 |
| 2023-10-24 | 13.97 | $13.66 | 155500 |
| 2023-10-23 | 14.01 | $13.61 | 146102 |
| 2023-10-20 | 14.06 | $13.93 | 433013 |
| 2023-10-19 | 14.08 | $14.08 | 135525 |
| 2023-10-18 | 14.09 | $14.27 | 277518 |
| 2023-10-17 | 14.09 | $14.38 | 187140 |
| 2023-10-16 | 14.08 | $14.41 | 247561 |
| 2023-10-13 | 14.07 | $14.28 | 356154 |
| 2023-10-12 | 14.07 | $14.03 | 220100 |
| 2023-10-11 | 14.11 | $14.01 | 456700 |
| 2023-10-10 | 14.14 | $13.61 | 152400 |
| 2023-10-09 | 14.22 | $13.68 | 163241 |
| 2023-10-06 | 14.30 | $13.66 | 223933 |
| 2023-10-05 | 14.38 | $13.66 | 202340 |
| 2023-10-04 | 14.47 | $13.65 | 618847 |
| 2023-10-03 | 14.57 | $13.76 | 317700 |
| 2023-10-02 | 14.65 | $13.99 | 347700 |
| 2023-09-29 | 14.72 | $14.50 | 279005 |
| 2023-09-28 | 14.75 | $14.44 | 365500 |
| 2023-09-27 | 14.78 | $14.71 | 271457 |
| 2023-09-26 | 14.79 | $14.67 | 299700 |
| 2023-09-25 | 14.80 | $14.88 | 202026 |
| 2023-09-22 | 14.79 | $14.78 | 99836 |
| 2023-09-21 | 14.79 | $14.75 | 132216 |
| 2023-09-20 | 14.79 | $14.94 | 176423 |
| 2023-09-19 | 14.78 | $14.99 | 84709 |
| 2023-09-18 | 14.75 | $14.93 | 151700 |
| 2023-09-15 | 14.74 | $14.93 | 226816 |
| 2023-09-14 | 14.72 | $14.70 | 124300 |
| 2023-09-13 | 14.72 | $14.60 | 88806 |
| 2023-09-12 | 14.74 | $14.67 | 112300 |
| 2023-09-11 | 14.75 | $14.68 | 125411 |
| 2023-09-08 | 14.76 | $14.66 | 86538 |
| 2023-09-07 | 14.77 | $14.60 | 118500 |
| 2023-09-06 | 14.80 | $14.52 | 325700 |
| 2023-09-05 | 14.83 | $14.75 | 134632 |
| 2023-09-01 | 14.85 | $14.98 | 165911 |
| 2023-08-31 | 14.85 | $14.91 | 125100 |
| 2023-08-30 | 14.86 | $14.91 | 104420 |
| 2023-08-29 | 14.87 | $14.93 | 123200 |
| 2023-08-28 | 14.88 | $14.78 | 129200 |
| 2023-08-25 | 14.92 | $14.71 | 95325 |
| 2023-08-24 | 14.96 | $14.61 | 69800 |
| 2023-08-23 | 15.02 | $14.69 | 142361 |
| 2023-08-22 | 15.07 | $14.59 | 168201 |
| 2023-08-21 | 15.13 | $14.90 | 146246 |
| 2023-08-18 | 15.17 | $14.80 | 107519 |
| 2023-08-17 | 15.22 | $14.66 | 272200 |
| 2023-08-16 | 15.28 | $14.90 | 129600 |
| 2023-08-15 | 15.33 | $14.91 | 169025 |
| 2023-08-14 | 15.37 | $15.15 | 124100 |
| 2023-08-11 | 15.39 | $15.09 | 143039 |
| 2023-08-10 | 15.42 | $15.16 | 248329 |
| 2023-08-09 | 15.44 | $15.12 | 371619 |
| 2023-08-08 | 15.46 | $15.45 | 243904 |
| 2023-08-07 | 15.45 | $15.63 | 203700 |
| 2023-08-04 | 15.42 | $15.50 | 518672 |
| 2023-08-03 | 15.40 | $15.45 | 191325 |
| 2023-08-02 | 15.37 | $15.55 | 141469 |
| 2023-08-01 | 15.34 | $15.66 | 111202 |
| 2023-07-31 | 15.29 | $15.70 | 205000 |
| 2023-07-28 | 15.23 | $15.83 | 245047 |
| 2023-07-27 | 15.15 | $15.39 | 102700 |
| 2023-07-26 | 15.11 | $15.50 | 189044 |
| 2023-07-25 | 15.06 | $15.13 | 339100 |
| 2023-07-24 | 15.04 | $15.33 | 228822 |
| 2023-07-21 | 15.00 | $15.06 | 149100 |
| 2023-07-20 | 14.98 | $15.11 | 202100 |
| 2023-07-19 | 14.95 | $15.26 | 268142 |
| 2023-07-18 | 14.91 | $15.46 | 294929 |
| 2023-07-17 | 14.85 | $15.20 | 217404 |
| 2023-07-14 | 14.80 | $15.05 | 200533 |
| 2023-07-13 | 14.77 | $14.96 | 200700 |
| 2023-07-12 | 14.75 | $14.93 | 214508 |
| 2023-07-11 | 14.73 | $14.88 | 195049 |
| 2023-07-10 | 14.72 | $14.84 | 147500 |
| 2023-07-07 | 14.70 | $14.85 | 137000 |
| 2023-07-06 | 14.69 | $14.70 | 158335 |
| 2023-07-05 | 14.69 | $14.70 | 177200 |
| 2023-07-03 | 14.69 | $14.70 | 85400 |
| 2023-06-30 | 14.68 | $14.56 | 217300 |
| 2023-06-29 | 14.69 | $14.63 | 139907 |
| 2023-06-28 | 14.68 | $14.88 | 201114 |
| 2023-06-27 | 14.64 | $14.79 | 135500 |
| 2023-06-26 | 14.61 | $14.61 | 173700 |
| 2023-06-23 | 14.59 | $14.52 | 133100 |
| 2023-06-22 | 14.58 | $14.63 | 126000 |
| 2023-06-21 | 14.55 | $14.78 | 148500 |
| 2023-06-20 | 14.50 | $14.71 | 256829 |
| 2023-06-16 | 14.45 | $14.58 | 514900 |
| 2023-06-15 | 14.41 | $14.83 | 147615 |
| 2023-06-14 | 14.33 | $14.59 | 177700 |
| 2023-06-13 | 14.27 | $14.78 | 213924 |
| 2023-06-12 | 14.19 | $14.86 | 338512 |
| 2023-06-09 | 14.09 | $14.70 | 102144 |
| 2023-06-08 | 14.00 | $14.74 | 117500 |
| 2023-06-07 | 13.91 | $14.73 | 167403 |
| 2023-06-06 | 13.80 | $14.50 | 111945 |
| 2023-06-05 | 13.72 | $14.32 | 131646 |
| 2023-06-02 | 13.65 | $14.23 | 186200 |
| 2023-06-01 | 13.58 | $13.85 | 150800 |
| 2023-05-31 | 13.54 | $13.71 | 123300 |
| 2023-05-30 | 13.52 | $13.82 | 105117 |
| 2023-05-26 | 13.49 | $13.74 | 121900 |
| 2023-05-25 | 13.47 | $13.63 | 124600 |
| 2023-05-24 | 13.46 | $13.58 | 137600 |
| 2023-05-23 | 13.46 | $13.57 | 132433 |
| 2023-05-22 | 13.45 | $13.50 | 98800 |
| 2023-05-19 | 13.45 | $13.50 | 129900 |
| 2023-05-18 | 13.46 | $13.38 | 93700 |
| 2023-05-17 | 13.47 | $13.31 | 105100 |
| 2023-05-16 | 13.50 | $13.13 | 149805 |
| 2023-05-15 | 13.54 | $13.35 | 111300 |
| 2023-05-12 | 13.57 | $13.36 | 134618 |
| 2023-05-11 | 13.60 | $13.45 | 176429 |
| 2023-05-10 | 13.62 | $13.56 | 127500 |
| 2023-05-09 | 13.62 | $13.45 | 136000 |
| 2023-05-08 | 13.64 | $13.54 | 95429 |
| 2023-05-05 | 13.65 | $13.57 | 161839 |
| 2023-05-04 | 13.65 | $13.25 | 160512 |
| 2023-05-03 | 13.69 | $13.65 | 115630 |
| 2023-05-02 | 13.68 | $13.50 | 235415 |
| 2023-05-01 | 13.69 | $13.90 | 131530 |
| 2023-04-28 | 13.66 | $14.07 | 200600 |
| 2023-04-27 | 13.62 | $14.01 | 320900 |
| 2023-04-26 | 13.57 | $13.43 | 165700 |
| 2023-04-25 | 13.58 | $13.54 | 94300 |
| 2023-04-24 | 13.59 | $13.66 | 126530 |
| 2023-04-21 | 13.58 | $13.65 | 132800 |
| 2023-04-20 | 13.57 | $13.70 | 246142 |
| 2023-04-19 | 13.56 | $13.66 | 120940 |
| 2023-04-18 | 13.56 | $13.56 | 214500 |
| 2023-04-17 | 13.56 | $13.88 | 163700 |
| 2023-04-14 | 13.53 | $13.77 | 171516 |
| 2023-04-13 | 13.51 | $13.77 | 156500 |
| 2023-04-12 | 13.49 | $13.47 | 189700 |
| 2023-04-11 | 13.50 | $13.25 | 214313 |
| 2023-04-10 | 13.53 | $13.23 | 158000 |
| 2023-04-06 | 13.57 | $13.33 | 107937 |
| 2023-04-05 | 13.61 | $13.20 | 168600 |
| 2023-04-04 | 13.67 | $13.40 | 226200 |
| 2023-04-03 | 13.72 | $13.54 | 188473 |
| 2023-03-31 | 13.76 | $13.62 | 212700 |
| 2023-03-30 | 13.80 | $13.41 | 241246 |
| 2023-03-29 | 13.88 | $13.95 | 346000 |
| 2023-03-28 | 13.91 | $13.85 | 310542 |
| 2023-03-27 | 13.96 | $13.78 | 247026 |
| 2023-03-24 | 14.02 | $13.61 | 240301 |
| 2023-03-23 | 14.11 | $13.57 | 192337 |
| 2023-03-22 | 14.21 | $13.62 | 219004 |
| 2023-03-21 | 14.31 | $13.85 | 263946 |
| 2023-03-20 | 14.40 | $13.48 | 269600 |
| 2023-03-17 | 14.54 | $13.52 | 493343 |
| 2023-03-16 | 14.67 | $13.92 | 272100 |
| 2023-03-15 | 14.78 | $13.68 | 359144 |
| 2023-03-14 | 14.92 | $14.03 | 360181 |
| 2023-03-13 | 15.03 | $13.65 | 414200 |
| 2023-03-10 | 15.18 | $13.83 | 713300 |
| 2023-03-09 | 15.33 | $14.78 | 423946 |
| 2023-03-08 | 15.38 | $15.11 | 189378 |
| 2023-03-07 | 15.40 | $15.16 | 153601 |
| 2023-03-06 | 15.42 | $15.46 | 214751 |
| 2023-03-03 | 15.41 | $15.50 | 181526 |
| 2023-03-02 | 15.39 | $15.50 | 206120 |
| 2023-03-01 | 15.37 | $15.67 | 293700 |
| 2023-02-28 | 15.33 | $15.09 | 566000 |
| 2023-02-27 | 15.35 | $15.59 | 275874 |
| 2023-02-24 | 15.31 | $15.67 | 241568 |
| 2023-02-23 | 15.27 | $15.61 | 421900 |
| 2023-02-22 | 15.23 | $15.28 | 140611 |
| 2023-02-21 | 15.21 | $15.24 | 230338 |
| 2023-02-17 | 15.20 | $15.48 | 190142 |
| 2023-02-16 | 15.16 | $15.34 | 208531 |
| 2023-02-15 | 15.13 | $15.28 | 132547 |
| 2023-02-14 | 15.11 | $15.28 | 134619 |
| 2023-02-13 | 15.08 | $15.30 | 217231 |
| 2023-02-10 | 15.05 | $15.10 | 272842 |
| 2023-02-09 | 15.03 | $14.90 | 225000 |
| 2023-02-08 | 15.04 | $15.15 | 222300 |
| 2023-02-07 | 15.02 | $15.34 | 188800 |
| 2023-02-06 | 14.98 | $15.23 | 284600 |
| 2023-02-03 | 14.95 | $15.15 | 206900 |
| 2023-02-02 | 14.92 | $15.09 | 222337 |
| 2023-02-01 | 14.89 | $15.11 | 185246 |
| 2023-01-31 | 14.86 | $15.05 | 145544 |
| 2023-01-30 | 14.83 | $15.01 | 246835 |
| 2023-01-27 | 14.81 | $15.06 | 198458 |
| 2023-01-26 | 14.77 | $14.94 | 182831 |
| 2023-01-25 | 14.74 | $14.93 | 268726 |
| 2023-01-24 | 14.72 | $14.83 | 150728 |
| 2023-01-23 | 14.70 | $14.78 | 165800 |
| 2023-01-20 | 14.68 | $14.64 | 131014 |
| 2023-01-19 | 14.68 | $14.52 | 159835 |
| 2023-01-18 | 14.68 | $14.72 | 259016 |
| 2023-01-17 | 14.66 | $14.81 | 378447 |
| 2023-01-13 | 14.64 | $14.98 | 227400 |
| 2023-01-12 | 14.59 | $15.04 | 245524 |
| 2023-01-11 | 14.53 | $14.93 | 267767 |
| 2023-01-10 | 14.48 | $14.74 | 209151 |
| 2023-01-09 | 14.45 | $14.69 | 258599 |
| 2023-01-06 | 14.41 | $14.52 | 212600 |
| 2023-01-05 | 14.39 | $14.49 | 162800 |
| 2023-01-04 | 14.38 | $14.64 | 263500 |
| 2023-01-03 | 14.34 | $14.57 | 516833 |
| 2022-12-30 | 14.31 | $14.31 | 313398 |
| 2022-12-29 | 14.31 | $14.17 | 435800 |
| 2022-12-28 | 14.32 | $14.40 | 388833 |
| 2022-12-27 | 14.30 | $14.68 | 398200 |
| 2022-12-23 | 14.26 | $14.75 | 743619 |
| 2022-12-22 | 14.21 | $14.30 | 243790 |
| 2022-12-21 | 14.20 | $14.17 | 414600 |
| 2022-12-20 | 14.21 | $14.30 | 516000 |
| 2022-12-19 | 14.20 | $14.02 | 409922 |
| 2022-12-16 | 14.22 | $14.16 | 1.3M |
| 2022-12-15 | 14.23 | $14.38 | 248216 |
| 2022-12-14 | 14.21 | $14.34 | 274624 |
| 2022-12-13 | 14.20 | $14.39 | 409221 |
| 2022-12-12 | 14.18 | $14.08 | 415201 |
| 2022-12-09 | 14.19 | $14.15 | 270403 |
| 2022-12-08 | 14.19 | $13.97 | 202300 |
| 2022-12-07 | 14.20 | $14.08 | 217200 |
| 2022-12-06 | 14.20 | $14.02 | 180000 |
| 2022-12-05 | 14.20 | $14.19 | 300494 |
| 2022-12-02 | 14.18 | $14.30 | 209109 |
| 2022-12-01 | 14.13 | $14.33 | 243726 |
| 2022-11-30 | 14.07 | $14.36 | 257720 |
| 2022-11-29 | 14.01 | $14.20 | 229100 |
| 2022-11-28 | 13.95 | $14.15 | 380240 |
| 2022-11-25 | 13.88 | $14.39 | 167200 |
| 2022-11-23 | 13.79 | $14.40 | 214300 |
| 2022-11-22 | 13.68 | $14.40 | 227200 |
| 2022-11-21 | 13.57 | $14.32 | 494882 |
| 2022-11-18 | 13.45 | $14.10 | 231300 |
| 2022-11-17 | 13.34 | $14.15 | 227711 |
| 2022-11-16 | 13.23 | $14.10 | 228446 |
| 2022-11-15 | 13.10 | $14.15 | 383100 |
| 2022-11-14 | 12.97 | $13.71 | 317500 |
| 2022-11-11 | 12.86 | $13.91 | 356933 |
| 2022-11-10 | 12.73 | $13.82 | 360800 |
| 2022-11-09 | 12.60 | $13.48 | 639922 |
| 2022-11-08 | 12.50 | $12.65 | 292354 |
| 2022-11-07 | 12.47 | $13.04 | 320500 |
| 2022-11-04 | 12.39 | $12.55 | 186721 |
| 2022-11-03 | 12.36 | $12.33 | 268900 |
| 2022-11-02 | 12.35 | $12.45 | 332400 |
| 2022-11-01 | 12.32 | $12.70 | 140400 |
| 2022-10-31 | 12.27 | $12.55 | 218109 |
| 2022-10-28 | 12.23 | $12.62 | 177800 |
| 2022-10-27 | 12.17 | $12.39 | 190300 |
| 2022-10-26 | 12.14 | $12.41 | 217024 |
| 2022-10-25 | 12.10 | $12.46 | 286113 |
| 2022-10-24 | 12.05 | $12.24 | 185000 |
| 2022-10-21 | 12.03 | $12.21 | 159100 |
| 2022-10-20 | 12.01 | $12.23 | 170800 |
| 2022-10-19 | 12.00 | $12.19 | 119132 |
| 2022-10-18 | 11.99 | $12.35 | 108511 |
| 2022-10-17 | 11.98 | $12.21 | 232000 |
| 2022-10-14 | 11.99 | $12.08 | 177823 |
| 2022-10-13 | 12.01 | $12.07 | 195637 |
| 2022-10-12 | 12.05 | $11.84 | 201910 |
| 2022-10-11 | 12.12 | $11.70 | 305500 |
| 2022-10-10 | 12.21 | $11.59 | 161800 |
| 2022-10-07 | 12.33 | $11.77 | 331900 |
| 2022-10-06 | 12.44 | $11.85 | 171208 |
| 2022-10-05 | 12.55 | $12.00 | 272700 |
| 2022-10-04 | 12.66 | $12.19 | 244100 |
| 2022-10-03 | 12.76 | $11.60 | 360700 |
| 2022-09-30 | 12.93 | $11.44 | 281830 |
| 2022-09-29 | 13.12 | $11.56 | 468003 |
| 2022-09-28 | 13.32 | $12.53 | 266800 |
| 2022-09-27 | 13.43 | $12.41 | 536700 |
| 2022-09-26 | 13.56 | $12.17 | 718000 |
| 2022-09-23 | 13.73 | $12.66 | 531241 |
| 2022-09-22 | 13.86 | $13.10 | 300747 |
| 2022-09-21 | 13.95 | $13.58 | 177105 |
| 2022-09-20 | 14.00 | $13.68 | 164811 |
| 2022-09-19 | 14.05 | $13.83 | 215100 |
| 2022-09-16 | 14.08 | $13.85 | 295700 |
| 2022-09-15 | 14.11 | $13.96 | 121200 |
| 2022-09-14 | 14.13 | $13.95 | 115700 |
| 2022-09-13 | 14.16 | $13.94 | 118400 |
| 2022-09-12 | 14.19 | $14.17 | 186900 |
| 2022-09-09 | 14.20 | $14.21 | 129100 |
| 2022-09-08 | 14.20 | $13.98 | 122500 |
| 2022-09-07 | 14.23 | $13.89 | 207800 |
| 2022-09-06 | 14.27 | $13.73 | 428527 |
| 2022-09-02 | 14.32 | $14.23 | 109903 |
| 2022-09-01 | 14.32 | $14.11 | 201100 |
| 2022-08-31 | 14.33 | $14.39 | 161447 |
| 2022-08-30 | 14.31 | $14.34 | 179300 |
| 2022-08-29 | 14.29 | $14.50 | 214718 |
| 2022-08-26 | 14.26 | $14.40 | 152326 |
| 2022-08-25 | 14.22 | $14.42 | 113944 |
| 2022-08-24 | 14.19 | $14.45 | 149407 |
| 2022-08-23 | 14.14 | $14.31 | 132927 |
| 2022-08-22 | 14.10 | $14.21 | 165235 |
| 2022-08-19 | 14.07 | $14.24 | 204835 |
| 2022-08-18 | 14.03 | $14.28 | 150348 |
| 2022-08-17 | 13.98 | $14.21 | 194600 |
| 2022-08-16 | 13.93 | $14.39 | 114939 |
| 2022-08-15 | 13.86 | $14.36 | 265534 |
| 2022-08-12 | 13.78 | $14.60 | 192611 |
| 2022-08-11 | 13.67 | $14.44 | 184406 |
| 2022-08-10 | 13.57 | $14.03 | 313358 |
| 2022-08-09 | 13.51 | $13.71 | 155976 |
| 2022-08-08 | 13.47 | $13.84 | 193000 |
| 2022-08-05 | 13.41 | $13.67 | 91600 |
| 2022-08-04 | 13.37 | $13.64 | 147930 |
| 2022-08-03 | 13.33 | $13.70 | 182025 |
| 2022-08-02 | 13.27 | $13.58 | 102611 |
| 2022-08-01 | 13.23 | $13.71 | 249729 |
| 2022-07-29 | 13.17 | $13.59 | 134100 |
| 2022-07-28 | 13.12 | $13.54 | 176603 |
| 2022-07-27 | 13.07 | $13.41 | 153200 |
| 2022-07-26 | 13.03 | $13.26 | 200700 |
| 2022-07-25 | 13.01 | $13.06 | 107137 |
| 2022-07-22 | 13.00 | $13.19 | 155800 |
| 2022-07-21 | 12.99 | $13.11 | 129900 |
| 2022-07-20 | 12.97 | $13.15 | 214600 |
| 2022-07-19 | 12.96 | $13.04 | 327400 |
| 2022-07-18 | 12.95 | $12.92 | 180300 |
| 2022-07-15 | 12.95 | $12.73 | 250000 |
| 2022-07-14 | 12.97 | $12.69 | 356528 |
| 2022-07-13 | 13.00 | $12.94 | 146306 |
| 2022-07-12 | 13.00 | $12.97 | 192500 |
| 2022-07-11 | 13.01 | $13.00 | 219400 |
| 2022-07-08 | 13.02 | $13.25 | 100200 |
| 2022-07-07 | 13.01 | $13.19 | 195120 |
| 2022-07-06 | 13.02 | $12.99 | 130000 |
| 2022-07-05 | 13.04 | $12.98 | 227962 |
| 2022-07-01 | 13.08 | $13.03 | 294600 |
| 2022-06-30 | 13.12 | $12.70 | 254542 |
| 2022-06-29 | 13.19 | $12.61 | 308600 |
| 2022-06-28 | 13.29 | $13.23 | 320600 |
| 2022-06-27 | 13.32 | $13.30 | 277200 |
| 2022-06-24 | 13.36 | $13.10 | 163941 |
| 2022-06-23 | 13.42 | $12.86 | 249530 |
| 2022-06-22 | 13.51 | $12.97 | 340100 |
| 2022-06-21 | 13.59 | $12.98 | 323400 |
| 2022-06-17 | 13.67 | $12.76 | 1.2M |
| 2022-06-16 | 13.78 | $12.21 | 876671 |
| 2022-06-15 | 13.96 | $13.24 | 349645 |
| 2022-06-14 | 14.04 | $13.29 | 543200 |
| 2022-06-13 | 14.12 | $13.31 | 605468 |
| 2022-06-10 | 14.20 | $14.07 | 339129 |
| 2022-06-09 | 14.21 | $14.09 | 324600 |
| 2022-06-08 | 14.22 | $14.29 | 156312 |
| 2022-06-07 | 14.21 | $14.37 | 129700 |
| 2022-06-06 | 14.19 | $14.47 | 235800 |
| 2022-06-03 | 14.16 | $14.25 | 189800 |
| 2022-06-02 | 14.16 | $14.30 | 152237 |
| 2022-06-01 | 14.15 | $14.29 | 146100 |
| 2022-05-31 | 14.15 | $14.19 | 232923 |
| 2022-05-27 | 14.15 | $14.34 | 237200 |
| 2022-05-26 | 14.14 | $14.18 | 212733 |
| 2022-05-25 | 14.14 | $14.09 | 210206 |
| 2022-05-24 | 14.15 | $13.82 | 147600 |
| 2022-05-23 | 14.18 | $13.95 | 180400 |
| 2022-05-20 | 14.21 | $13.72 | 256824 |
| 2022-05-19 | 14.26 | $14.02 | 161200 |
| 2022-05-18 | 14.29 | $14.27 | 228027 |
| 2022-05-17 | 14.29 | $14.51 | 160480 |
| 2022-05-16 | 14.28 | $14.29 | 162522 |
| 2022-05-13 | 14.28 | $14.05 | 184100 |
| 2022-05-12 | 14.31 | $13.87 | 315217 |
| 2022-05-11 | 14.37 | $14.19 | 203544 |
| 2022-05-10 | 14.39 | $14.35 | 171910 |
| 2022-05-09 | 14.40 | $14.40 | 319600 |
| 2022-05-06 | 14.40 | $14.79 | 333600 |
| 2022-05-05 | 14.37 | $14.55 | 240500 |
| 2022-05-04 | 14.35 | $14.75 | 393708 |
| 2022-05-03 | 14.32 | $14.22 | 194310 |
| 2022-05-02 | 14.34 | $13.85 | 335345 |
| 2022-04-29 | 14.39 | $14.01 | 240700 |
| 2022-04-28 | 14.44 | $14.17 | 217100 |
| 2022-04-27 | 14.47 | $14.18 | 370986 |
| 2022-04-26 | 14.50 | $14.05 | 261300 |
| 2022-04-25 | 14.54 | $14.36 | 212500 |
| 2022-04-22 | 14.56 | $14.33 | 181500 |
| 2022-04-21 | 14.59 | $14.61 | 220334 |
| 2022-04-20 | 14.58 | $14.82 | 216300 |
| 2022-04-19 | 14.56 | $14.84 | 206606 |
| 2022-04-18 | 14.53 | $14.75 | 217442 |
| 2022-04-14 | 14.51 | $14.58 | 180400 |
| 2022-04-13 | 14.50 | $14.62 | 115639 |
| 2022-04-12 | 14.49 | $14.44 | 219100 |
| 2022-04-11 | 14.50 | $14.53 | 374405 |
| 2022-04-08 | 14.50 | $14.41 | 84649 |
| 2022-04-07 | 14.50 | $14.39 | 185846 |
| 2022-04-06 | 14.51 | $14.27 | 117916 |
| 2022-04-05 | 14.54 | $14.45 | 142539 |
| 2022-04-04 | 14.54 | $14.48 | 301800 |
| 2022-04-01 | 14.53 | $14.58 | 146600 |
| 2022-03-31 | 14.52 | $14.39 | 165532 |
| 2022-03-30 | 14.52 | $14.39 | 230811 |
| 2022-03-29 | 14.53 | $14.81 | 294000 |
| 2022-03-28 | 14.49 | $14.82 | 311400 |
| 2022-03-25 | 14.44 | $14.63 | 131339 |
| 2022-03-24 | 14.42 | $14.52 | 214900 |
| 2022-03-23 | 14.40 | $14.55 | 122333 |
| 2022-03-22 | 14.37 | $14.65 | 240600 |
| 2022-03-21 | 14.33 | $14.65 | 166300 |
| 2022-03-18 | 14.29 | $14.43 | 948200 |
| 2022-03-17 | 14.26 | $14.64 | 347016 |
| 2022-03-16 | 14.21 | $14.30 | 166715 |
| 2022-03-15 | 14.20 | $14.36 | 134400 |
| 2022-03-14 | 14.17 | $14.28 | 229900 |
| 2022-03-11 | 14.14 | $14.35 | 147900 |
| 2022-03-10 | 14.11 | $14.35 | 229800 |
| 2022-03-09 | 14.08 | $14.19 | 295100 |
| 2022-03-08 | 14.07 | $14.05 | 242722 |
| 2022-03-07 | 14.07 | $14.00 | 261901 |
| 2022-03-04 | 14.07 | $14.22 | 181144 |
| 2022-03-03 | 14.05 | $14.22 | 763500 |
| 2022-03-02 | 14.04 | $14.57 | 304800 |
| 2022-03-01 | 13.98 | $14.21 | 220400 |
| 2022-02-28 | 13.97 | $14.12 | 222000 |
| 2022-02-25 | 13.95 | $14.04 | 204340 |
| 2022-02-24 | 13.95 | $13.97 | 327600 |
| 2022-02-23 | 13.95 | $14.07 | 245130 |
| 2022-02-22 | 13.95 | $13.82 | 302200 |
| 2022-02-18 | 13.97 | $13.75 | 149900 |
| 2022-02-17 | 13.99 | $13.77 | 179500 |
| 2022-02-16 | 14.01 | $13.89 | 181500 |
| 2022-02-15 | 14.02 | $13.75 | 159688 |
| 2022-02-14 | 14.05 | $13.70 | 203000 |
| 2022-02-11 | 14.09 | $13.89 | 626400 |
| 2022-02-10 | 14.11 | $14.03 | 473804 |
| 2022-02-09 | 14.11 | $14.16 | 170058 |
| 2022-02-08 | 14.11 | $14.22 | 219500 |
| 2022-02-07 | 14.10 | $14.32 | 167341 |
| 2022-02-04 | 14.08 | $14.18 | 143545 |
| 2022-02-03 | 14.07 | $14.11 | 173242 |
| 2022-02-02 | 14.07 | $14.26 | 168200 |
| 2022-02-01 | 14.05 | $14.20 | 173034 |
| 2022-01-31 | 14.03 | $14.09 | 171437 |
| 2022-01-28 | 14.02 | $13.92 | 120300 |
| 2022-01-27 | 14.03 | $13.91 | 279800 |
| 2022-01-26 | 14.04 | $14.04 | 239124 |
| 2022-01-25 | 14.03 | $14.08 | 404300 |
| 2022-01-24 | 14.02 | $13.72 | 593500 |
| 2022-01-21 | 14.05 | $13.69 | 274300 |
| 2022-01-20 | 14.08 | $13.97 | 248300 |
| 2022-01-19 | 14.08 | $14.19 | 235012 |
| 2022-01-18 | 14.06 | $14.33 | 236832 |
| 2022-01-14 | 14.02 | $14.14 | 349431 |
| 2022-01-13 | 13.99 | $14.30 | 160300 |
| 2022-01-12 | 13.95 | $14.33 | 285800 |
| 2022-01-11 | 13.90 | $14.30 | 370642 |
| 2022-01-10 | 13.86 | $14.12 | 358317 |
| 2022-01-07 | 13.82 | $14.16 | 230117 |
| 2022-01-06 | 13.79 | $13.85 | 139914 |
| 2022-01-05 | 13.78 | $13.72 | 197505 |
| 2022-01-04 | 13.79 | $13.89 | 117706 |
| 2022-01-03 | 13.78 | $13.76 | 205730 |
| 2021-12-31 | 13.79 | $13.73 | 488802 |
| 2021-12-30 | 13.80 | $13.54 | 287000 |
| 2021-12-29 | 13.82 | $13.93 | 303400 |
| 2021-12-28 | 13.81 | $14.04 | 223610 |
| 2021-12-27 | 13.79 | $14.00 | 131700 |
| 2021-12-23 | 13.77 | $14.02 | 193118 |
| 2021-12-22 | 13.75 | $13.73 | 323200 |
| 2021-12-21 | 13.75 | $13.61 | 426522 |
| 2021-12-20 | 13.77 | $13.57 | 291512 |
| 2021-12-17 | 13.79 | $13.56 | 1.2M |
| 2021-12-16 | 13.81 | $13.65 | 331530 |
| 2021-12-15 | 13.83 | $13.69 | 280616 |
| 2021-12-14 | 13.85 | $13.67 | 217000 |
| 2021-12-13 | 13.86 | $13.71 | 208744 |
| 2021-12-10 | 13.88 | $13.99 | 97012 |
| 2021-12-09 | 13.86 | $13.99 | 138100 |
| 2021-12-08 | 13.85 | $14.06 | 156300 |
| 2021-12-07 | 13.83 | $14.06 | 135548 |
| 2021-12-06 | 13.81 | $13.93 | 135900 |
| 2021-12-03 | 13.81 | $13.75 | 115437 |
| 2021-12-02 | 13.82 | $13.81 | 203836 |
| 2021-12-01 | 13.83 | $13.65 | 119600 |
| 2021-11-30 | 13.86 | $13.70 | 172103 |
| 2021-11-29 | 13.88 | $13.82 | 200015 |
| 2021-11-26 | 13.89 | $13.72 | 220613 |
| 2021-11-24 | 13.92 | $13.82 | 111533 |
| 2021-11-23 | 13.93 | $13.84 | 82800 |
| 2021-11-22 | 13.95 | $13.81 | 182200 |
| 2021-11-19 | 13.97 | $13.83 | 193300 |
| 2021-11-18 | 13.99 | $13.84 | 92824 |
| 2021-11-17 | 14.01 | $13.89 | 116841 |
| 2021-11-16 | 14.02 | $13.90 | 150400 |
| 2021-11-15 | 14.04 | $13.89 | 101700 |
| 2021-11-12 | 14.06 | $14.00 | 164704 |
| 2021-11-11 | 14.06 | $13.88 | 192100 |
| 2021-11-10 | 14.08 | $13.89 | 254500 |
| 2021-11-09 | 14.09 | $13.98 | 317800 |
| 2021-11-08 | 14.10 | $14.14 | 206607 |
| 2021-11-05 | 14.08 | $14.25 | 212500 |
| 2021-11-04 | 14.06 | $14.16 | 274525 |
| 2021-11-03 | 14.03 | $14.14 | 429800 |
| 2021-11-02 | 14.01 | $13.99 | 245200 |
| 2021-11-01 | 14.00 | $14.11 | 173100 |
| 2021-10-29 | 13.97 | $14.11 | 119016 |
| 2021-10-28 | 13.94 | $14.12 | 156133 |
| 2021-10-27 | 13.91 | $13.99 | 238100 |
| 2021-10-26 | 13.88 | $14.09 | 149712 |
| 2021-10-25 | 13.85 | $14.18 | 94400 |
| 2021-10-22 | 13.80 | $14.13 | 91900 |
| 2021-10-21 | 13.76 | $14.11 | 106320 |
| 2021-10-20 | 13.72 | $14.17 | 350718 |
| 2021-10-19 | 13.68 | $13.94 | 92222 |
| 2021-10-18 | 13.65 | $13.83 | 199422 |
| 2021-10-15 | 13.63 | $13.88 | 204904 |
| 2021-10-14 | 13.61 | $13.82 | 172100 |
| 2021-10-13 | 13.59 | $13.76 | 202900 |
| 2021-10-12 | 13.57 | $13.63 | 226960 |
| 2021-10-11 | 13.57 | $13.61 | 140536 |
| 2021-10-08 | 13.58 | $13.51 | 100800 |
| 2021-10-07 | 13.59 | $13.36 | 158200 |
| 2021-10-06 | 13.62 | $13.47 | 115900 |
| 2021-10-05 | 13.64 | $13.47 | 185502 |
| 2021-10-04 | 13.65 | $13.39 | 245700 |
| 2021-10-01 | 13.69 | $13.53 | 187805 |
| 2021-09-30 | 13.70 | $13.41 | 227504 |
| 2021-09-29 | 13.74 | $13.53 | 237626 |
| 2021-09-28 | 13.76 | $13.74 | 251000 |
| 2021-09-27 | 13.76 | $13.91 | 212000 |
| 2021-09-24 | 13.75 | $13.92 | 158433 |
| 2021-09-23 | 13.74 | $13.87 | 173147 |
| 2021-09-22 | 13.73 | $13.80 | 169100 |
| 2021-09-21 | 13.73 | $13.71 | 113663 |
| 2021-09-20 | 13.74 | $13.56 | 281800 |
| 2021-09-17 | 13.77 | $13.62 | 619800 |
| 2021-09-16 | 13.79 | $13.61 | 247113 |
| 2021-09-15 | 13.81 | $13.73 | 313700 |
| 2021-09-14 | 13.82 | $13.73 | 130600 |
| 2021-09-13 | 13.84 | $13.69 | 194700 |
| 2021-09-10 | 13.86 | $13.73 | 80600 |
| 2021-09-09 | 13.88 | $13.75 | 147000 |
| 2021-09-08 | 13.90 | $13.65 | 91371 |
| 2021-09-07 | 13.93 | $13.69 | 133600 |
| 2021-09-03 | 13.96 | $13.97 | 116000 |
| 2021-09-02 | 13.96 | $13.95 | 154500 |
| 2021-09-01 | 13.96 | $13.86 | 90600 |
| 2021-08-31 | 13.97 | $13.86 | 160817 |
| 2021-08-30 | 13.98 | $13.86 | 122900 |
| 2021-08-27 | 13.98 | $14.10 | 137400 |
| 2021-08-26 | 13.96 | $14.04 | 66000 |
| 2021-08-25 | 13.94 | $14.05 | 139318 |
| 2021-08-24 | 13.91 | $13.96 | 112948 |
| 2021-08-23 | 13.89 | $13.98 | 150131 |
| 2021-08-20 | 13.87 | $13.87 | 106648 |
| 2021-08-19 | 13.85 | $13.52 | 252211 |
| 2021-08-18 | 13.87 | $13.94 | 99547 |
| 2021-08-17 | 13.84 | $13.99 | 124425 |
| 2021-08-16 | 13.81 | $14.11 | 89100 |
| 2021-08-13 | 13.76 | $14.27 | 158010 |
| 2021-08-12 | 13.69 | $14.28 | 152846 |
| 2021-08-11 | 13.61 | $14.23 | 346248 |
| 2021-08-10 | 13.54 | $13.99 | 90600 |
| 2021-08-09 | 13.48 | $13.82 | 155037 |
| 2021-08-06 | 13.44 | $13.96 | 217700 |
| 2021-08-05 | 13.38 | $13.77 | 491246 |
| 2021-08-04 | 13.34 | $13.65 | 546516 |
| 2021-08-03 | 13.31 | $13.22 | 115300 |
| 2021-08-02 | 13.32 | $13.24 | 113200 |
| 2021-07-30 | 13.33 | $13.25 | 285800 |
| 2021-07-29 | 13.34 | $13.33 | 192400 |
| 2021-07-28 | 13.33 | $13.35 | 187100 |
| 2021-07-27 | 13.33 | $13.39 | 157700 |
| 2021-07-26 | 13.33 | $13.45 | 103401 |
| 2021-07-23 | 13.32 | $13.32 | 89644 |
| 2021-07-22 | 13.32 | $13.35 | 89034 |
| 2021-07-21 | 13.32 | $13.45 | 105100 |
| 2021-07-20 | 13.32 | $13.48 | 292600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.48
2026-07-17
Close Price
$10.45
Vol: 681746
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.46
Average
14.44
Maximum
18.54
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.48 | $10.45 | 681746 |
| 2026-07-16 | 10.50 | $10.70 | 712434 |
| 2026-07-15 | 10.47 | $10.60 | 638743 |
| 2026-07-14 | 10.46 | $10.42 | 450500 |
| 2026-07-13 | 10.49 | $10.48 | 882500 |
| 2026-07-10 | 10.51 | $10.53 | 334245 |
| 2026-07-09 | 10.52 | $10.38 | 460900 |
| 2026-07-08 | 10.57 | $10.40 | 615500 |
| 2026-07-07 | 10.62 | $10.39 | 1.0M |
| 2026-07-06 | 10.68 | $10.53 | 515374 |
| 2026-07-02 | 10.73 | $10.89 | 391900 |
| 2026-07-01 | 10.70 | $10.94 | 380409 |
| 2026-06-30 | 10.66 | $10.53 | 624500 |
| 2026-06-29 | 10.71 | $10.86 | 592252 |
| 2026-06-26 | 10.69 | $10.81 | 437600 |
| 2026-06-25 | 10.68 | $10.53 | 474500 |
| 2026-06-24 | 10.73 | $10.55 | 712537 |
| 2026-06-23 | 10.78 | $10.72 | 685200 |
| 2026-06-22 | 10.80 | $10.73 | 641443 |
| 2026-06-18 | 10.83 | $10.95 | 917900 |
| 2026-06-17 | 10.82 | $10.86 | 564141 |
| 2026-06-16 | 10.82 | $11.05 | 403924 |
| 2026-06-15 | 10.78 | $10.96 | 475336 |
| 2026-06-12 | 10.76 | $10.98 | 384916 |
| 2026-06-11 | 10.73 | $10.90 | 461545 |
| 2026-06-10 | 10.72 | $10.98 | 380300 |
| 2026-06-09 | 10.69 | $10.78 | 483100 |
| 2026-06-08 | 10.69 | $10.60 | 478200 |
| 2026-06-05 | 10.73 | $10.64 | 491713 |
| 2026-06-04 | 10.78 | $10.79 | 499900 |
| 2026-06-03 | 10.80 | $10.58 | 854542 |
| 2026-06-02 | 10.87 | $10.96 | 400978 |
| 2026-06-01 | 10.87 | $11.01 | 542135 |
| 2026-05-29 | 10.87 | $10.81 | 672131 |
| 2026-05-28 | 10.90 | $10.92 | 516300 |
| 2026-05-27 | 10.92 | $10.88 | 490060 |
| 2026-05-26 | 10.96 | $10.76 | 496200 |
| 2026-05-22 | 11.02 | $10.68 | 535805 |
| 2026-05-21 | 11.11 | $10.79 | 403300 |
| 2026-05-20 | 11.20 | $10.93 | 379300 |
| 2026-05-19 | 11.27 | $10.86 | 455600 |
| 2026-05-18 | 11.37 | $10.92 | 486739 |
| 2026-05-15 | 11.47 | $11.20 | 469408 |
| 2026-05-14 | 11.52 | $11.21 | 457821 |
| 2026-05-13 | 11.59 | $11.12 | 504700 |
| 2026-05-12 | 11.68 | $11.25 | 784609 |
| 2026-05-11 | 11.76 | $11.38 | 1.1M |
| 2026-05-08 | 11.83 | $11.52 | 787105 |
| 2026-05-07 | 11.87 | $11.78 | 399503 |
| 2026-05-06 | 11.87 | $11.88 | 544956 |
| 2026-05-05 | 11.84 | $12.09 | 650200 |
| 2026-05-04 | 11.76 | $12.04 | 481100 |
| 2026-05-01 | 11.68 | $11.96 | 833000 |
| 2026-04-30 | 11.61 | $11.86 | 500600 |
| 2026-04-29 | 11.54 | $11.44 | 448500 |
| 2026-04-28 | 11.55 | $11.54 | 796506 |
| 2026-04-27 | 11.53 | $11.35 | 1.2M |
| 2026-04-24 | 11.56 | $11.49 | 934600 |
| 2026-04-23 | 11.56 | $11.48 | 509000 |
| 2026-04-22 | 11.56 | $11.85 | 740013 |
| 2026-04-21 | 11.48 | $11.69 | 601205 |
| 2026-04-20 | 11.42 | $11.91 | 1.3M |
| 2026-04-17 | 11.31 | $11.82 | 1.1M |
| 2026-04-16 | 11.20 | $11.57 | 730600 |
| 2026-04-15 | 11.12 | $11.77 | 1.0M |
| 2026-04-14 | 10.98 | $11.44 | 1.3M |
| 2026-04-13 | 10.90 | $11.06 | 548700 |
| 2026-04-10 | 10.88 | $10.93 | 534322 |
| 2026-04-09 | 10.89 | $10.83 | 750700 |
| 2026-04-08 | 10.92 | $10.97 | 785846 |
| 2026-04-07 | 10.92 | $10.97 | 718422 |
| 2026-04-06 | 10.93 | $11.04 | 691100 |
| 2026-04-02 | 10.93 | $10.96 | 1.9M |
| 2026-04-01 | 10.94 | $10.86 | 801901 |
| 2026-03-31 | 10.98 | $10.94 | 966407 |
| 2026-03-30 | 11.01 | $11.29 | 727200 |
| 2026-03-27 | 10.97 | $10.97 | 1.3M |
| 2026-03-26 | 10.99 | $11.20 | 629100 |
| 2026-03-25 | 10.97 | $11.29 | 642925 |
| 2026-03-24 | 10.93 | $11.21 | 830300 |
| 2026-03-23 | 10.89 | $11.26 | 729039 |
| 2026-03-20 | 10.85 | $10.97 | 1.2M |
| 2026-03-19 | 10.86 | $11.17 | 591138 |
| 2026-03-18 | 10.83 | $11.13 | 552500 |
| 2026-03-17 | 10.80 | $11.13 | 672000 |
| 2026-03-16 | 10.78 | $10.70 | 660608 |
| 2026-03-13 | 10.84 | $10.75 | 670000 |
| 2026-03-12 | 10.91 | $10.86 | 803836 |
| 2026-03-11 | 10.96 | $11.07 | 540910 |
| 2026-03-10 | 10.98 | $10.95 | 785230 |
| 2026-03-09 | 11.04 | $10.87 | 1.1M |
| 2026-03-06 | 11.12 | $11.02 | 619815 |
| 2026-03-05 | 11.18 | $11.30 | 1.0M |
| 2026-03-04 | 11.20 | $11.22 | 852003 |
| 2026-03-03 | 11.24 | $11.12 | 767214 |
| 2026-03-02 | 11.31 | $11.16 | 945600 |
| 2026-02-27 | 11.38 | $11.12 | 997830 |
| 2026-02-26 | 11.48 | $11.58 | 871800 |
| 2026-02-25 | 11.50 | $11.37 | 1.4M |
| 2026-02-24 | 11.56 | $11.45 | 882415 |
| 2026-02-23 | 11.62 | $11.10 | 1.4M |
| 2026-02-20 | 11.77 | $11.54 | 841127 |
| 2026-02-19 | 11.85 | $11.64 | 769522 |
| 2026-02-18 | 11.92 | $11.79 | 363447 |
| 2026-02-17 | 11.98 | $11.75 | 758510 |
| 2026-02-13 | 12.05 | $11.92 | 531617 |
| 2026-02-12 | 12.10 | $12.07 | 370020 |
| 2026-02-11 | 12.13 | $12.17 | 430244 |
| 2026-02-10 | 12.14 | $12.23 | 415200 |
| 2026-02-09 | 12.14 | $12.18 | 574700 |
| 2026-02-06 | 12.15 | $11.98 | 644008 |
| 2026-02-05 | 12.21 | $11.99 | 1.0M |
| 2026-02-04 | 12.28 | $12.19 | 1.0M |
| 2026-02-03 | 12.31 | $11.78 | 825540 |
| 2026-02-02 | 12.44 | $12.08 | 709949 |
| 2026-01-30 | 12.53 | $12.25 | 379800 |
| 2026-01-29 | 12.59 | $12.33 | 403624 |
| 2026-01-28 | 12.65 | $12.38 | 351200 |
| 2026-01-27 | 12.71 | $12.46 | 298200 |
| 2026-01-26 | 12.76 | $12.54 | 406200 |
| 2026-01-23 | 12.80 | $12.80 | 267700 |
| 2026-01-22 | 12.80 | $12.87 | 284200 |
| 2026-01-21 | 12.78 | $12.88 | 531731 |
| 2026-01-20 | 12.75 | $12.74 | 472000 |
| 2026-01-16 | 12.74 | $12.86 | 509219 |
| 2026-01-15 | 12.71 | $12.93 | 511907 |
| 2026-01-14 | 12.66 | $12.81 | 422800 |
| 2026-01-13 | 12.63 | $12.53 | 323435 |
| 2026-01-12 | 12.65 | $12.67 | 355900 |
| 2026-01-09 | 12.64 | $12.70 | 348624 |
| 2026-01-08 | 12.63 | $12.66 | 508732 |
| 2026-01-07 | 12.62 | $12.29 | 553331 |
| 2026-01-06 | 12.69 | $12.66 | 296448 |
| 2026-01-05 | 12.70 | $12.83 | 488521 |
| 2026-01-02 | 12.66 | $12.55 | 514383 |
| 2025-12-31 | 12.68 | $12.49 | 770700 |
| 2025-12-30 | 12.72 | $12.71 | 848718 |
| 2025-12-29 | 12.72 | $12.65 | 588034 |
| 2025-12-26 | 12.72 | $12.63 | 357700 |
| 2025-12-24 | 12.74 | $12.55 | 221300 |
| 2025-12-23 | 12.77 | $12.47 | 707133 |
| 2025-12-22 | 12.82 | $12.54 | 574395 |
| 2025-12-19 | 12.86 | $12.52 | 787800 |
| 2025-12-18 | 12.92 | $12.80 | 406800 |
| 2025-12-17 | 12.92 | $12.80 | 625700 |
| 2025-12-16 | 12.93 | $12.81 | 492505 |
| 2025-12-15 | 12.93 | $12.77 | 699502 |
| 2025-12-12 | 12.94 | $13.02 | 437041 |
| 2025-12-11 | 12.90 | $13.03 | 404629 |
| 2025-12-10 | 12.85 | $13.13 | 490425 |
| 2025-12-09 | 12.76 | $13.03 | 365280 |
| 2025-12-08 | 12.68 | $12.98 | 513754 |
| 2025-12-05 | 12.60 | $12.97 | 505400 |
| 2025-12-04 | 12.51 | $12.94 | 495738 |
| 2025-12-03 | 12.41 | $12.89 | 516727 |
| 2025-12-02 | 12.31 | $12.69 | 359500 |
| 2025-12-01 | 12.23 | $12.55 | 521241 |
| 2025-11-28 | 12.16 | $12.65 | 136200 |
| 2025-11-26 | 12.07 | $12.53 | 312709 |
| 2025-11-25 | 11.98 | $12.43 | 760143 |
| 2025-11-24 | 11.91 | $12.23 | 492300 |
| 2025-11-21 | 11.86 | $12.22 | 1.2M |
| 2025-11-20 | 11.81 | $11.91 | 729648 |
| 2025-11-19 | 11.82 | $11.75 | 591400 |
| 2025-11-18 | 11.87 | $11.79 | 527100 |
| 2025-11-17 | 11.92 | $11.64 | 515593 |
| 2025-11-14 | 12.00 | $11.88 | 541202 |
| 2025-11-13 | 12.06 | $11.96 | 464775 |
| 2025-11-12 | 12.10 | $12.14 | 713906 |
| 2025-11-11 | 12.12 | $12.06 | 416122 |
| 2025-11-10 | 12.16 | $11.87 | 643223 |
| 2025-11-07 | 12.24 | $11.98 | 429000 |
| 2025-11-06 | 12.32 | $11.93 | 703411 |
| 2025-11-05 | 12.42 | $12.13 | 728903 |
| 2025-11-04 | 12.49 | $12.47 | 946316 |
| 2025-11-03 | 12.51 | $12.62 | 336708 |
| 2025-10-31 | 12.49 | $12.64 | 445500 |
| 2025-10-30 | 12.47 | $12.56 | 488974 |
| 2025-10-29 | 12.47 | $12.79 | 640532 |
| 2025-10-28 | 12.41 | $12.93 | 514473 |
| 2025-10-27 | 12.32 | $12.85 | 401300 |
| 2025-10-24 | 12.24 | $12.57 | 254800 |
| 2025-10-23 | 12.20 | $12.50 | 346636 |
| 2025-10-22 | 12.16 | $12.39 | 840813 |
| 2025-10-21 | 12.15 | $12.56 | 344737 |
| 2025-10-20 | 12.11 | $12.42 | 767917 |
| 2025-10-17 | 12.08 | $12.34 | 687514 |
| 2025-10-16 | 12.08 | $12.20 | 664700 |
| 2025-10-15 | 12.10 | $12.44 | 667948 |
| 2025-10-14 | 12.08 | $12.36 | 669530 |
| 2025-10-13 | 12.08 | $12.21 | 670522 |
| 2025-10-10 | 12.11 | $11.73 | 675400 |
| 2025-10-09 | 12.25 | $11.88 | 702402 |
| 2025-10-08 | 12.38 | $12.09 | 536200 |
| 2025-10-07 | 12.49 | $12.14 | 683128 |
| 2025-10-06 | 12.61 | $12.27 | 976910 |
| 2025-10-03 | 12.73 | $12.50 | 613507 |
| 2025-10-02 | 12.82 | $12.70 | 847500 |
| 2025-10-01 | 12.88 | $12.41 | 1.1M |
| 2025-09-30 | 13.02 | $12.50 | 643360 |
| 2025-09-29 | 13.16 | $12.96 | 685213 |
| 2025-09-26 | 13.22 | $13.03 | 634800 |
| 2025-09-25 | 13.29 | $13.18 | 490300 |
| 2025-09-24 | 13.33 | $13.05 | 573389 |
| 2025-09-23 | 13.41 | $13.25 | 347002 |
| 2025-09-22 | 13.46 | $13.29 | 421225 |
| 2025-09-19 | 13.51 | $13.52 | 790049 |
| 2025-09-18 | 13.52 | $13.49 | 506900 |
| 2025-09-17 | 13.54 | $13.32 | 604867 |
| 2025-09-16 | 13.60 | $13.31 | 572124 |
| 2025-09-15 | 13.68 | $13.35 | 1.1M |
| 2025-09-12 | 13.75 | $13.70 | 441100 |
| 2025-09-11 | 13.77 | $13.74 | 397300 |
| 2025-09-10 | 13.78 | $13.74 | 319235 |
| 2025-09-09 | 13.79 | $13.70 | 333900 |
| 2025-09-08 | 13.81 | $13.84 | 264000 |
| 2025-09-05 | 13.80 | $13.79 | 279900 |
| 2025-09-04 | 13.80 | $13.81 | 224000 |
| 2025-09-03 | 13.80 | $13.81 | 468400 |
| 2025-09-02 | 13.80 | $13.84 | 280559 |
| 2025-08-29 | 13.79 | $13.99 | 225500 |
| 2025-08-28 | 13.76 | $13.81 | 284109 |
| 2025-08-27 | 13.75 | $13.85 | 298200 |
| 2025-08-26 | 13.73 | $13.81 | 212713 |
| 2025-08-25 | 13.72 | $13.70 | 426284 |
| 2025-08-22 | 13.73 | $13.99 | 406347 |
| 2025-08-21 | 13.68 | $13.73 | 277938 |
| 2025-08-20 | 13.68 | $13.74 | 589933 |
| 2025-08-19 | 13.68 | $13.75 | 758200 |
| 2025-08-18 | 13.68 | $13.53 | 444210 |
| 2025-08-15 | 13.72 | $13.60 | 360200 |
| 2025-08-14 | 13.76 | $13.66 | 583020 |
| 2025-08-13 | 13.79 | $13.74 | 759811 |
| 2025-08-12 | 13.80 | $13.88 | 474814 |
| 2025-08-11 | 13.79 | $13.82 | 346400 |
| 2025-08-08 | 13.79 | $13.93 | 542435 |
| 2025-08-07 | 13.77 | $13.66 | 475918 |
| 2025-08-06 | 13.81 | $13.60 | 671200 |
| 2025-08-05 | 13.86 | $13.74 | 546736 |
| 2025-08-04 | 13.89 | $13.71 | 518400 |
| 2025-08-01 | 13.93 | $13.70 | 403125 |
| 2025-07-31 | 13.98 | $13.79 | 309400 |
| 2025-07-30 | 14.02 | $13.98 | 537000 |
| 2025-07-29 | 14.03 | $14.10 | 476140 |
| 2025-07-28 | 14.01 | $13.98 | 416751 |
| 2025-07-25 | 14.01 | $14.20 | 826728 |
| 2025-07-24 | 13.97 | $13.96 | 424013 |
| 2025-07-23 | 13.97 | $13.99 | 334909 |
| 2025-07-22 | 13.97 | $13.99 | 231294 |
| 2025-07-21 | 13.96 | $13.79 | 410334 |
| 2025-07-18 | 14.00 | $13.97 | 449800 |
| 2025-07-17 | 14.01 | $14.16 | 705810 |
| 2025-07-16 | 13.97 | $14.10 | 501439 |
| 2025-07-15 | 13.95 | $14.05 | 296941 |
| 2025-07-14 | 13.92 | $14.10 | 233337 |
| 2025-07-11 | 13.89 | $14.18 | 372000 |
| 2025-07-10 | 13.83 | $14.12 | 682400 |
| 2025-07-09 | 13.78 | $13.89 | 275900 |
| 2025-07-08 | 13.77 | $13.84 | 222600 |
| 2025-07-07 | 13.77 | $13.78 | 296400 |
| 2025-07-03 | 13.77 | $13.92 | 311200 |
| 2025-07-02 | 13.76 | $13.82 | 426537 |
| 2025-07-01 | 13.76 | $13.66 | 339817 |
| 2025-06-30 | 13.79 | $13.68 | 688759 |
| 2025-06-27 | 13.83 | $13.92 | 764500 |
| 2025-06-26 | 13.83 | $13.94 | 602440 |
| 2025-06-25 | 13.82 | $13.86 | 275400 |
| 2025-06-24 | 13.82 | $13.92 | 403809 |
| 2025-06-23 | 13.82 | $13.71 | 481600 |
| 2025-06-20 | 13.86 | $13.89 | 556947 |
| 2025-06-18 | 13.86 | $13.94 | 597911 |
| 2025-06-17 | 13.86 | $13.84 | 300731 |
| 2025-06-16 | 13.89 | $13.81 | 370200 |
| 2025-06-13 | 13.92 | $13.90 | 347311 |
| 2025-06-12 | 13.94 | $14.08 | 301000 |
| 2025-06-11 | 13.92 | $14.12 | 348209 |
| 2025-06-10 | 13.90 | $14.12 | 342549 |
| 2025-06-09 | 13.87 | $14.14 | 830700 |
| 2025-06-06 | 13.84 | $14.02 | 336800 |
| 2025-06-05 | 13.82 | $13.90 | 379374 |
| 2025-06-04 | 13.83 | $13.90 | 296300 |
| 2025-06-03 | 13.84 | $14.02 | 393700 |
| 2025-06-02 | 13.84 | $13.89 | 361900 |
| 2025-05-30 | 13.85 | $14.05 | 272710 |
| 2025-05-29 | 13.84 | $14.09 | 287200 |
| 2025-05-28 | 13.82 | $14.05 | 287859 |
| 2025-05-27 | 13.81 | $14.09 | 370500 |
| 2025-05-23 | 13.79 | $13.81 | 198229 |
| 2025-05-22 | 13.83 | $13.81 | 400700 |
| 2025-05-21 | 13.88 | $13.82 | 498800 |
| 2025-05-20 | 13.93 | $14.33 | 335565 |
| 2025-05-19 | 13.88 | $14.39 | 265000 |
| 2025-05-16 | 13.82 | $14.24 | 226500 |
| 2025-05-15 | 13.79 | $14.09 | 185400 |
| 2025-05-14 | 13.78 | $13.89 | 530442 |
| 2025-05-13 | 13.81 | $14.18 | 383400 |
| 2025-05-12 | 13.79 | $14.00 | 645135 |
| 2025-05-09 | 13.81 | $13.67 | 381939 |
| 2025-05-08 | 13.91 | $13.55 | 793435 |
| 2025-05-07 | 14.05 | $13.64 | 905324 |
| 2025-05-06 | 14.20 | $14.24 | 378400 |
| 2025-05-05 | 14.24 | $14.24 | 429600 |
| 2025-05-02 | 14.30 | $14.70 | 293400 |
| 2025-05-01 | 14.27 | $14.41 | 340763 |
| 2025-04-30 | 14.31 | $14.77 | 730659 |
| 2025-04-29 | 14.27 | $14.98 | 308736 |
| 2025-04-28 | 14.19 | $15.05 | 412542 |
| 2025-04-25 | 14.08 | $14.78 | 247300 |
| 2025-04-24 | 14.02 | $14.59 | 261000 |
| 2025-04-23 | 14.00 | $14.51 | 274649 |
| 2025-04-22 | 13.99 | $14.21 | 327100 |
| 2025-04-21 | 14.04 | $14.10 | 418044 |
| 2025-04-17 | 14.14 | $14.59 | 304300 |
| 2025-04-16 | 14.15 | $14.22 | 362544 |
| 2025-04-15 | 14.25 | $14.22 | 365400 |
| 2025-04-14 | 14.37 | $14.10 | 366100 |
| 2025-04-11 | 14.54 | $14.02 | 350400 |
| 2025-04-10 | 14.76 | $14.20 | 541254 |
| 2025-04-09 | 14.98 | $14.71 | 794900 |
| 2025-04-08 | 15.14 | $13.58 | 795600 |
| 2025-04-07 | 15.56 | $13.91 | 994900 |
| 2025-04-04 | 15.99 | $14.77 | 760600 |
| 2025-04-03 | 16.30 | $15.97 | 304016 |
| 2025-04-02 | 16.42 | $16.25 | 230517 |
| 2025-04-01 | 16.50 | $16.24 | 302341 |
| 2025-03-31 | 16.59 | $16.18 | 792487 |
| 2025-03-28 | 16.72 | $16.72 | 141942 |
| 2025-03-27 | 16.75 | $16.91 | 285200 |
| 2025-03-26 | 16.75 | $16.84 | 228918 |
| 2025-03-25 | 16.76 | $16.68 | 242529 |
| 2025-03-24 | 16.82 | $16.52 | 365500 |
| 2025-03-21 | 16.92 | $17.13 | 312500 |
| 2025-03-20 | 16.90 | $17.20 | 129544 |
| 2025-03-19 | 16.87 | $17.18 | 156000 |
| 2025-03-18 | 16.85 | $17.02 | 140400 |
| 2025-03-17 | 16.85 | $16.93 | 143500 |
| 2025-03-14 | 16.88 | $16.75 | 209100 |
| 2025-03-13 | 16.95 | $16.47 | 186328 |
| 2025-03-12 | 17.09 | $16.73 | 156410 |
| 2025-03-11 | 17.20 | $16.78 | 279000 |
| 2025-03-10 | 17.32 | $17.27 | 159800 |
| 2025-03-07 | 17.36 | $17.36 | 245228 |
| 2025-03-06 | 17.39 | $16.92 | 160604 |
| 2025-03-05 | 17.51 | $17.15 | 267736 |
| 2025-03-04 | 17.61 | $17.31 | 251214 |
| 2025-03-03 | 17.69 | $17.64 | 132900 |
| 2025-02-28 | 17.72 | $17.77 | 186900 |
| 2025-02-27 | 17.72 | $17.48 | 207444 |
| 2025-02-26 | 17.79 | $17.86 | 327726 |
| 2025-02-25 | 17.79 | $17.52 | 268805 |
| 2025-02-24 | 17.86 | $17.77 | 119218 |
| 2025-02-21 | 17.89 | $17.88 | 109909 |
| 2025-02-20 | 17.90 | $17.97 | 119517 |
| 2025-02-19 | 17.89 | $17.96 | 167200 |
| 2025-02-18 | 17.89 | $17.83 | 218924 |
| 2025-02-14 | 17.91 | $17.68 | 228400 |
| 2025-02-13 | 17.97 | $17.46 | 200550 |
| 2025-02-12 | 18.08 | $17.32 | 446800 |
| 2025-02-11 | 18.24 | $17.53 | 459209 |
| 2025-02-10 | 18.38 | $17.66 | 591678 |
| 2025-02-07 | 18.52 | $18.40 | 111905 |
| 2025-02-06 | 18.53 | $18.37 | 103837 |
| 2025-02-05 | 18.54 | $18.44 | 136516 |
| 2025-02-04 | 18.53 | $18.47 | 154300 |
| 2025-02-03 | 18.52 | $18.50 | 179600 |
| 2025-01-31 | 18.49 | $18.56 | 180214 |
| 2025-01-30 | 18.45 | $18.48 | 87700 |
| 2025-01-29 | 18.42 | $18.30 | 96200 |
| 2025-01-28 | 18.42 | $18.55 | 174741 |
| 2025-01-27 | 18.36 | $18.39 | 191511 |
| 2025-01-24 | 18.33 | $18.31 | 148248 |
| 2025-01-23 | 18.31 | $18.29 | 131830 |
| 2025-01-22 | 18.29 | $18.32 | 182949 |
| 2025-01-21 | 18.25 | $18.35 | 242902 |
| 2025-01-17 | 18.21 | $18.46 | 256341 |
| 2025-01-16 | 18.13 | $18.37 | 249100 |
| 2025-01-15 | 18.06 | $18.06 | 228800 |
| 2025-01-14 | 18.04 | $17.87 | 165326 |
| 2025-01-13 | 18.05 | $17.54 | 270000 |
| 2025-01-10 | 18.14 | $17.87 | 197300 |
| 2025-01-08 | 18.17 | $17.95 | 185900 |
| 2025-01-07 | 18.19 | $17.89 | 312600 |
| 2025-01-06 | 18.22 | $18.10 | 222300 |
| 2025-01-03 | 18.21 | $18.21 | 167752 |
| 2025-01-02 | 18.17 | $18.10 | 197400 |
| 2024-12-31 | 18.15 | $17.93 | 241100 |
| 2024-12-30 | 18.16 | $18.26 | 242846 |
| 2024-12-27 | 18.10 | $18.28 | 144400 |
| 2024-12-26 | 18.02 | $18.16 | 188283 |
| 2024-12-24 | 17.95 | $18.04 | 198715 |
| 2024-12-23 | 17.90 | $17.87 | 260026 |
| 2024-12-20 | 17.87 | $18.00 | 1.1M |
| 2024-12-19 | 17.81 | $17.93 | 265000 |
| 2024-12-18 | 17.75 | $17.61 | 290400 |
| 2024-12-17 | 17.74 | $17.85 | 232500 |
| 2024-12-16 | 17.69 | $17.87 | 275621 |
| 2024-12-13 | 17.62 | $17.84 | 239421 |
| 2024-12-12 | 17.54 | $17.66 | 178736 |
| 2024-12-11 | 17.49 | $17.88 | 181600 |
| 2024-12-10 | 17.38 | $17.69 | 170536 |
| 2024-12-09 | 17.29 | $17.55 | 151400 |
| 2024-12-06 | 17.22 | $17.45 | 106314 |
| 2024-12-05 | 17.15 | $17.43 | 130400 |
| 2024-12-04 | 17.08 | $17.30 | 144800 |
| 2024-12-03 | 17.02 | $17.28 | 126624 |
| 2024-12-02 | 16.96 | $17.41 | 166300 |
| 2024-11-29 | 16.86 | $17.33 | 103131 |
| 2024-11-27 | 16.76 | $17.32 | 192800 |
| 2024-11-26 | 16.65 | $17.19 | 270509 |
| 2024-11-25 | 16.55 | $17.00 | 148649 |
| 2024-11-22 | 16.47 | $16.85 | 102538 |
| 2024-11-21 | 16.41 | $16.67 | 137100 |
| 2024-11-20 | 16.38 | $16.61 | 151600 |
| 2024-11-19 | 16.37 | $16.43 | 144473 |
| 2024-11-18 | 16.38 | $16.37 | 143600 |
| 2024-11-15 | 16.42 | $16.22 | 128100 |
| 2024-11-14 | 16.50 | $16.29 | 172300 |
| 2024-11-13 | 16.57 | $16.53 | 133221 |
| 2024-11-12 | 16.61 | $16.37 | 213100 |
| 2024-11-11 | 16.68 | $16.54 | 211400 |
| 2024-11-08 | 16.74 | $16.47 | 192548 |
| 2024-11-07 | 16.82 | $16.58 | 301600 |
| 2024-11-06 | 16.89 | $16.41 | 421518 |
| 2024-11-05 | 17.01 | $16.79 | 154842 |
| 2024-11-04 | 17.07 | $16.48 | 189800 |
| 2024-11-01 | 17.20 | $16.71 | 260300 |
| 2024-10-31 | 17.30 | $17.00 | 99000 |
| 2024-10-30 | 17.37 | $17.15 | 78400 |
| 2024-10-29 | 17.41 | $17.16 | 60800 |
| 2024-10-28 | 17.45 | $17.36 | 120772 |
| 2024-10-25 | 17.46 | $17.20 | 110365 |
| 2024-10-24 | 17.51 | $17.36 | 128300 |
| 2024-10-23 | 17.52 | $17.31 | 137638 |
| 2024-10-22 | 17.55 | $17.43 | 128800 |
| 2024-10-21 | 17.56 | $17.69 | 165917 |
| 2024-10-18 | 17.51 | $17.66 | 122500 |
| 2024-10-17 | 17.46 | $17.75 | 236772 |
| 2024-10-16 | 17.38 | $17.82 | 302853 |
| 2024-10-15 | 17.28 | $17.40 | 208200 |
| 2024-10-14 | 17.24 | $17.25 | 124400 |
| 2024-10-11 | 17.24 | $17.25 | 204524 |
| 2024-10-10 | 17.23 | $17.18 | 156400 |
| 2024-10-09 | 17.23 | $17.20 | 129246 |
| 2024-10-08 | 17.23 | $17.26 | 76800 |
| 2024-10-07 | 17.21 | $17.23 | 123642 |
| 2024-10-04 | 17.20 | $17.30 | 162033 |
| 2024-10-03 | 17.17 | $17.14 | 202000 |
| 2024-10-02 | 17.17 | $16.91 | 286885 |
| 2024-10-01 | 17.22 | $16.81 | 183147 |
| 2024-09-30 | 17.30 | $16.97 | 284600 |
| 2024-09-27 | 17.36 | $17.52 | 208000 |
| 2024-09-26 | 17.31 | $17.38 | 186441 |
| 2024-09-25 | 17.28 | $17.30 | 159535 |
| 2024-09-24 | 17.26 | $17.35 | 137750 |
| 2024-09-23 | 17.22 | $17.36 | 140700 |
| 2024-09-20 | 17.18 | $17.10 | 342900 |
| 2024-09-19 | 17.18 | $17.50 | 227742 |
| 2024-09-18 | 17.10 | $17.48 | 294806 |
| 2024-09-17 | 17.02 | $17.31 | 242500 |
| 2024-09-16 | 16.95 | $17.57 | 239415 |
| 2024-09-13 | 16.82 | $17.34 | 219124 |
| 2024-09-12 | 16.71 | $16.96 | 103300 |
| 2024-09-11 | 16.67 | $16.75 | 104700 |
| 2024-09-10 | 16.67 | $16.70 | 113442 |
| 2024-09-09 | 16.67 | $16.70 | 203700 |
| 2024-09-06 | 16.68 | $16.66 | 236000 |
| 2024-09-05 | 16.70 | $16.88 | 277000 |
| 2024-09-04 | 16.68 | $17.00 | 211100 |
| 2024-09-03 | 16.63 | $17.07 | 162729 |
| 2024-08-30 | 16.56 | $16.97 | 199702 |
| 2024-08-29 | 16.49 | $16.82 | 127803 |
| 2024-08-28 | 16.46 | $16.77 | 108200 |
| 2024-08-27 | 16.42 | $16.65 | 170622 |
| 2024-08-26 | 16.41 | $16.52 | 384001 |
| 2024-08-23 | 16.43 | $16.84 | 175200 |
| 2024-08-22 | 16.38 | $16.67 | 155515 |
| 2024-08-21 | 16.37 | $16.59 | 270400 |
| 2024-08-20 | 16.37 | $16.69 | 156244 |
| 2024-08-19 | 16.35 | $16.79 | 162369 |
| 2024-08-16 | 16.31 | $16.69 | 162946 |
| 2024-08-15 | 16.29 | $16.44 | 191906 |
| 2024-08-14 | 16.33 | $16.17 | 177800 |
| 2024-08-13 | 16.43 | $16.12 | 188500 |
| 2024-08-12 | 16.55 | $16.18 | 173139 |
| 2024-08-09 | 16.69 | $16.39 | 128067 |
| 2024-08-08 | 16.81 | $16.27 | 203829 |
| 2024-08-07 | 16.98 | $16.26 | 210106 |
| 2024-08-06 | 17.17 | $16.30 | 270900 |
| 2024-08-05 | 17.40 | $16.28 | 490500 |
| 2024-08-02 | 17.66 | $16.90 | 410800 |
| 2024-08-01 | 17.84 | $17.52 | 161302 |
| 2024-07-31 | 17.91 | $17.66 | 248726 |
| 2024-07-30 | 17.97 | $17.51 | 210242 |
| 2024-07-29 | 18.07 | $17.44 | 663326 |
| 2024-07-26 | 18.20 | $18.30 | 134400 |
| 2024-07-25 | 18.16 | $18.16 | 143311 |
| 2024-07-24 | 18.16 | $18.01 | 156780 |
| 2024-07-23 | 18.18 | $18.12 | 151103 |
| 2024-07-22 | 18.18 | $18.09 | 118200 |
| 2024-07-19 | 18.19 | $17.93 | 84045 |
| 2024-07-18 | 18.23 | $18.04 | 103442 |
| 2024-07-17 | 18.25 | $18.26 | 255327 |
| 2024-07-16 | 18.23 | $18.36 | 209100 |
| 2024-07-15 | 18.19 | $18.21 | 151111 |
| 2024-07-12 | 18.17 | $18.21 | 134164 |
| 2024-07-11 | 18.15 | $18.21 | 150000 |
| 2024-07-10 | 18.12 | $18.12 | 97051 |
| 2024-07-09 | 18.10 | $17.99 | 116800 |
| 2024-07-08 | 18.11 | $18.13 | 218818 |
| 2024-07-05 | 18.09 | $17.99 | 253000 |
| 2024-07-03 | 18.10 | $18.21 | 140905 |
| 2024-07-02 | 18.05 | $18.06 | 249800 |
| 2024-07-01 | 18.04 | $17.79 | 388034 |
| 2024-06-28 | 18.07 | $17.74 | 177710 |
| 2024-06-27 | 18.13 | $18.15 | 185934 |
| 2024-06-26 | 18.10 | $18.19 | 147900 |
| 2024-06-25 | 18.06 | $18.19 | 208533 |
| 2024-06-24 | 18.01 | $18.24 | 177336 |
| 2024-06-21 | 17.95 | $17.99 | 200900 |
| 2024-06-20 | 17.92 | $18.01 | 170322 |
| 2024-06-18 | 17.88 | $17.85 | 176567 |
| 2024-06-17 | 17.88 | $17.81 | 145300 |
| 2024-06-14 | 17.87 | $17.71 | 144000 |
| 2024-06-13 | 17.89 | $17.64 | 134400 |
| 2024-06-12 | 17.93 | $17.76 | 132600 |
| 2024-06-11 | 17.94 | $17.65 | 117500 |
| 2024-06-10 | 17.98 | $17.76 | 167505 |
| 2024-06-07 | 18.00 | $17.99 | 207501 |
| 2024-06-06 | 17.98 | $17.90 | 125036 |
| 2024-06-05 | 17.97 | $17.88 | 207848 |
| 2024-06-04 | 17.95 | $17.70 | 244800 |
| 2024-06-03 | 17.98 | $17.95 | 203724 |
| 2024-05-31 | 17.95 | $17.92 | 176130 |
| 2024-05-30 | 17.92 | $17.79 | 179442 |
| 2024-05-29 | 17.92 | $17.70 | 146427 |
| 2024-05-28 | 17.93 | $17.79 | 176700 |
| 2024-05-24 | 17.92 | $17.91 | 166232 |
| 2024-05-23 | 17.88 | $17.67 | 128899 |
| 2024-05-22 | 17.88 | $17.64 | 237830 |
| 2024-05-21 | 17.89 | $17.83 | 204519 |
| 2024-05-20 | 17.86 | $17.72 | 218700 |
| 2024-05-17 | 17.85 | $17.63 | 248513 |
| 2024-05-16 | 17.85 | $17.56 | 500418 |
| 2024-05-15 | 17.86 | $17.95 | 239100 |
| 2024-05-14 | 17.79 | $17.96 | 199921 |
| 2024-05-13 | 17.70 | $17.86 | 200830 |
| 2024-05-10 | 17.62 | $17.83 | 234123 |
| 2024-05-09 | 17.52 | $17.85 | 311179 |
| 2024-05-08 | 17.41 | $17.52 | 299501 |
| 2024-05-07 | 17.34 | $17.42 | 291557 |
| 2024-05-06 | 17.29 | $17.58 | 287900 |
| 2024-05-03 | 17.19 | $17.18 | 138200 |
| 2024-05-02 | 17.15 | $17.09 | 240400 |
| 2024-05-01 | 17.13 | $17.33 | 436942 |
| 2024-04-30 | 17.05 | $17.17 | 228600 |
| 2024-04-29 | 16.99 | $17.33 | 398800 |
| 2024-04-26 | 16.89 | $17.09 | 284821 |
| 2024-04-25 | 16.81 | $16.85 | 928000 |
| 2024-04-24 | 16.78 | $17.08 | 682535 |
| 2024-04-23 | 16.69 | $16.99 | 232900 |
| 2024-04-22 | 16.60 | $16.79 | 162100 |
| 2024-04-19 | 16.54 | $16.70 | 237525 |
| 2024-04-18 | 16.49 | $16.72 | 306000 |
| 2024-04-17 | 16.43 | $16.47 | 306445 |
| 2024-04-16 | 16.40 | $16.39 | 246019 |
| 2024-04-15 | 16.39 | $16.31 | 225696 |
| 2024-04-12 | 16.40 | $16.29 | 203900 |
| 2024-04-11 | 16.41 | $16.51 | 209821 |
| 2024-04-10 | 16.37 | $16.31 | 279100 |
| 2024-04-09 | 16.36 | $16.28 | 131500 |
| 2024-04-08 | 16.37 | $16.30 | 254900 |
| 2024-04-05 | 16.37 | $16.30 | 145700 |
| 2024-04-04 | 16.36 | $16.16 | 257216 |
| 2024-04-03 | 16.39 | $16.28 | 140500 |
| 2024-04-02 | 16.39 | $16.18 | 152503 |
| 2024-04-01 | 16.41 | $16.11 | 276157 |
| 2024-03-28 | 16.45 | $16.28 | 279900 |
| 2024-03-27 | 16.46 | $16.23 | 231412 |
| 2024-03-26 | 16.49 | $16.42 | 282742 |
| 2024-03-25 | 16.47 | $16.49 | 277200 |
| 2024-03-22 | 16.43 | $16.38 | 289533 |
| 2024-03-21 | 16.41 | $16.55 | 439545 |
| 2024-03-20 | 16.35 | $16.36 | 180105 |
| 2024-03-19 | 16.32 | $16.22 | 168344 |
| 2024-03-18 | 16.31 | $16.07 | 177000 |
| 2024-03-15 | 16.32 | $16.04 | 267714 |
| 2024-03-14 | 16.35 | $16.04 | 186200 |
| 2024-03-13 | 16.38 | $16.38 | 186600 |
| 2024-03-12 | 16.33 | $16.40 | 261800 |
| 2024-03-11 | 16.28 | $16.38 | 187046 |
| 2024-03-08 | 16.22 | $16.28 | 146846 |
| 2024-03-07 | 16.17 | $16.38 | 258732 |
| 2024-03-06 | 16.08 | $16.34 | 252804 |
| 2024-03-05 | 15.99 | $16.33 | 214714 |
| 2024-03-04 | 15.89 | $16.26 | 237144 |
| 2024-03-01 | 15.78 | $16.21 | 202444 |
| 2024-02-29 | 15.66 | $16.21 | 323200 |
| 2024-02-28 | 15.53 | $15.96 | 281439 |
| 2024-02-27 | 15.42 | $16.22 | 614400 |
| 2024-02-26 | 15.25 | $15.35 | 197800 |
| 2024-02-23 | 15.22 | $15.44 | 125900 |
| 2024-02-22 | 15.18 | $15.43 | 114300 |
| 2024-02-21 | 15.13 | $15.30 | 99700 |
| 2024-02-20 | 15.10 | $15.29 | 109813 |
| 2024-02-16 | 15.06 | $15.39 | 193800 |
| 2024-02-15 | 15.01 | $15.25 | 197900 |
| 2024-02-14 | 14.97 | $14.88 | 85400 |
| 2024-02-13 | 15.00 | $14.80 | 119424 |
| 2024-02-12 | 15.06 | $15.06 | 119249 |
| 2024-02-09 | 15.07 | $14.84 | 110916 |
| 2024-02-08 | 15.13 | $14.86 | 147335 |
| 2024-02-07 | 15.20 | $14.85 | 332700 |
| 2024-02-06 | 15.28 | $14.94 | 139833 |
| 2024-02-05 | 15.36 | $15.06 | 153414 |
| 2024-02-02 | 15.42 | $15.11 | 135900 |
| 2024-02-01 | 15.48 | $15.11 | 237100 |
| 2024-01-31 | 15.55 | $15.35 | 135800 |
| 2024-01-30 | 15.58 | $15.60 | 105942 |
| 2024-01-29 | 15.57 | $15.48 | 100800 |
| 2024-01-26 | 15.57 | $15.61 | 112624 |
| 2024-01-25 | 15.55 | $15.52 | 158343 |
| 2024-01-24 | 15.54 | $15.47 | 142100 |
| 2024-01-23 | 15.54 | $15.53 | 113200 |
| 2024-01-22 | 15.53 | $15.64 | 174000 |
| 2024-01-19 | 15.49 | $15.57 | 305424 |
| 2024-01-18 | 15.46 | $15.37 | 228617 |
| 2024-01-17 | 15.47 | $15.25 | 201900 |
| 2024-01-16 | 15.50 | $15.34 | 271700 |
| 2024-01-12 | 15.51 | $15.37 | 105100 |
| 2024-01-11 | 15.53 | $15.40 | 112100 |
| 2024-01-10 | 15.53 | $15.60 | 134700 |
| 2024-01-09 | 15.50 | $15.46 | 259300 |
| 2024-01-08 | 15.48 | $15.67 | 263111 |
| 2024-01-05 | 15.42 | $15.65 | 361045 |
| 2024-01-04 | 15.36 | $15.46 | 380825 |
| 2024-01-03 | 15.32 | $15.02 | 255800 |
| 2024-01-02 | 15.37 | $14.90 | 210928 |
| 2023-12-29 | 15.45 | $14.96 | 233500 |
| 2023-12-28 | 15.53 | $15.08 | 216528 |
| 2023-12-27 | 15.59 | $15.52 | 304925 |
| 2023-12-26 | 15.58 | $15.57 | 321941 |
| 2023-12-22 | 15.54 | $15.57 | 166600 |
| 2023-12-21 | 15.50 | $15.49 | 220042 |
| 2023-12-20 | 15.47 | $15.47 | 141947 |
| 2023-12-19 | 15.44 | $15.54 | 225375 |
| 2023-12-18 | 15.38 | $15.41 | 292200 |
| 2023-12-15 | 15.34 | $15.35 | 319800 |
| 2023-12-14 | 15.31 | $15.28 | 274800 |
| 2023-12-13 | 15.28 | $15.40 | 243939 |
| 2023-12-12 | 15.22 | $15.16 | 138300 |
| 2023-12-11 | 15.20 | $15.10 | 245216 |
| 2023-12-08 | 15.19 | $15.29 | 122900 |
| 2023-12-07 | 15.13 | $15.21 | 206500 |
| 2023-12-06 | 15.08 | $14.98 | 192643 |
| 2023-12-05 | 15.07 | $15.10 | 170800 |
| 2023-12-04 | 15.03 | $15.05 | 116100 |
| 2023-12-01 | 15.00 | $15.07 | 153418 |
| 2023-11-30 | 14.95 | $14.97 | 167228 |
| 2023-11-29 | 14.91 | $14.94 | 136702 |
| 2023-11-28 | 14.88 | $15.01 | 168500 |
| 2023-11-27 | 14.82 | $15.02 | 227400 |
| 2023-11-24 | 14.75 | $14.93 | 83500 |
| 2023-11-22 | 14.68 | $14.88 | 112606 |
| 2023-11-21 | 14.61 | $14.88 | 109500 |
| 2023-11-20 | 14.53 | $14.73 | 157718 |
| 2023-11-17 | 14.47 | $14.75 | 67400 |
| 2023-11-16 | 14.39 | $14.73 | 121700 |
| 2023-11-15 | 14.31 | $14.78 | 172425 |
| 2023-11-14 | 14.20 | $14.63 | 374900 |
| 2023-11-13 | 14.10 | $14.25 | 273648 |
| 2023-11-10 | 14.07 | $14.25 | 319400 |
| 2023-11-09 | 14.03 | $14.20 | 209702 |
| 2023-11-08 | 14.00 | $14.27 | 264100 |
| 2023-11-07 | 13.94 | $14.31 | 175700 |
| 2023-11-06 | 13.88 | $14.36 | 206647 |
| 2023-11-03 | 13.79 | $14.48 | 244500 |
| 2023-11-02 | 13.66 | $14.23 | 196900 |
| 2023-11-01 | 13.56 | $13.77 | 199600 |
| 2023-10-31 | 13.55 | $13.60 | 171700 |
| 2023-10-30 | 13.57 | $13.50 | 196108 |
| 2023-10-27 | 13.62 | $13.40 | 144682 |
| 2023-10-26 | 13.70 | $13.50 | 154449 |
| 2023-10-25 | 13.77 | $13.57 | 162825 |
| 2023-10-24 | 13.84 | $13.66 | 155500 |
| 2023-10-23 | 13.90 | $13.61 | 146102 |
| 2023-10-20 | 13.99 | $13.93 | 433013 |
| 2023-10-19 | 14.02 | $14.08 | 135525 |
| 2023-10-18 | 14.03 | $14.27 | 277518 |
| 2023-10-17 | 14.00 | $14.38 | 187140 |
| 2023-10-16 | 13.94 | $14.41 | 247561 |
| 2023-10-13 | 13.87 | $14.28 | 356154 |
| 2023-10-12 | 13.82 | $14.03 | 220100 |
| 2023-10-11 | 13.82 | $14.01 | 456700 |
| 2023-10-10 | 13.82 | $13.61 | 152400 |
| 2023-10-09 | 13.90 | $13.68 | 163241 |
| 2023-10-06 | 13.99 | $13.66 | 223933 |
| 2023-10-05 | 14.09 | $13.66 | 202340 |
| 2023-10-04 | 14.22 | $13.65 | 618847 |
| 2023-10-03 | 14.37 | $13.76 | 317700 |
| 2023-10-02 | 14.52 | $13.99 | 347700 |
| 2023-09-29 | 14.65 | $14.50 | 279005 |
| 2023-09-28 | 14.69 | $14.44 | 365500 |
| 2023-09-27 | 14.75 | $14.71 | 271457 |
| 2023-09-26 | 14.76 | $14.67 | 299700 |
| 2023-09-25 | 14.79 | $14.88 | 202026 |
| 2023-09-22 | 14.77 | $14.78 | 99836 |
| 2023-09-21 | 14.77 | $14.75 | 132216 |
| 2023-09-20 | 14.79 | $14.94 | 176423 |
| 2023-09-19 | 14.76 | $14.99 | 84709 |
| 2023-09-18 | 14.72 | $14.93 | 151700 |
| 2023-09-15 | 14.68 | $14.93 | 226816 |
| 2023-09-14 | 14.64 | $14.70 | 124300 |
| 2023-09-13 | 14.64 | $14.60 | 88806 |
| 2023-09-12 | 14.67 | $14.67 | 112300 |
| 2023-09-11 | 14.68 | $14.68 | 125411 |
| 2023-09-08 | 14.69 | $14.66 | 86538 |
| 2023-09-07 | 14.72 | $14.60 | 118500 |
| 2023-09-06 | 14.75 | $14.52 | 325700 |
| 2023-09-05 | 14.82 | $14.75 | 134632 |
| 2023-09-01 | 14.84 | $14.98 | 165911 |
| 2023-08-31 | 14.82 | $14.91 | 125100 |
| 2023-08-30 | 14.82 | $14.91 | 104420 |
| 2023-08-29 | 14.81 | $14.93 | 123200 |
| 2023-08-28 | 14.80 | $14.78 | 129200 |
| 2023-08-25 | 14.81 | $14.71 | 95325 |
| 2023-08-24 | 14.85 | $14.61 | 69800 |
| 2023-08-23 | 14.91 | $14.69 | 142361 |
| 2023-08-22 | 14.97 | $14.59 | 168201 |
| 2023-08-21 | 15.06 | $14.90 | 146246 |
| 2023-08-18 | 15.10 | $14.80 | 107519 |
| 2023-08-17 | 15.16 | $14.66 | 272200 |
| 2023-08-16 | 15.27 | $14.90 | 129600 |
| 2023-08-15 | 15.34 | $14.91 | 169025 |
| 2023-08-14 | 15.42 | $15.15 | 124100 |
| 2023-08-11 | 15.46 | $15.09 | 143039 |
| 2023-08-10 | 15.52 | $15.16 | 248329 |
| 2023-08-09 | 15.58 | $15.12 | 371619 |
| 2023-08-08 | 15.65 | $15.45 | 243904 |
| 2023-08-07 | 15.65 | $15.63 | 203700 |
| 2023-08-04 | 15.63 | $15.50 | 518672 |
| 2023-08-03 | 15.62 | $15.45 | 191325 |
| 2023-08-02 | 15.62 | $15.55 | 141469 |
| 2023-08-01 | 15.59 | $15.66 | 111202 |
| 2023-07-31 | 15.54 | $15.70 | 205000 |
| 2023-07-28 | 15.47 | $15.83 | 245047 |
| 2023-07-27 | 15.36 | $15.39 | 102700 |
| 2023-07-26 | 15.32 | $15.50 | 189044 |
| 2023-07-25 | 15.25 | $15.13 | 339100 |
| 2023-07-24 | 15.25 | $15.33 | 228822 |
| 2023-07-21 | 15.20 | $15.06 | 149100 |
| 2023-07-20 | 15.20 | $15.11 | 202100 |
| 2023-07-19 | 15.19 | $15.26 | 268142 |
| 2023-07-18 | 15.15 | $15.46 | 294929 |
| 2023-07-17 | 15.05 | $15.20 | 217404 |
| 2023-07-14 | 14.99 | $15.05 | 200533 |
| 2023-07-13 | 14.95 | $14.96 | 200700 |
| 2023-07-12 | 14.92 | $14.93 | 214508 |
| 2023-07-11 | 14.89 | $14.88 | 195049 |
| 2023-07-10 | 14.87 | $14.84 | 147500 |
| 2023-07-07 | 14.85 | $14.85 | 137000 |
| 2023-07-06 | 14.82 | $14.70 | 158335 |
| 2023-07-05 | 14.82 | $14.70 | 177200 |
| 2023-07-03 | 14.82 | $14.70 | 85400 |
| 2023-06-30 | 14.81 | $14.56 | 217300 |
| 2023-06-29 | 14.83 | $14.63 | 139907 |
| 2023-06-28 | 14.84 | $14.88 | 201114 |
| 2023-06-27 | 14.80 | $14.79 | 135500 |
| 2023-06-26 | 14.77 | $14.61 | 173700 |
| 2023-06-23 | 14.77 | $14.52 | 133100 |
| 2023-06-22 | 14.78 | $14.63 | 126000 |
| 2023-06-21 | 14.77 | $14.78 | 148500 |
| 2023-06-20 | 14.73 | $14.71 | 256829 |
| 2023-06-16 | 14.70 | $14.58 | 514900 |
| 2023-06-15 | 14.68 | $14.83 | 147615 |
| 2023-06-14 | 14.61 | $14.59 | 177700 |
| 2023-06-13 | 14.57 | $14.78 | 213924 |
| 2023-06-12 | 14.48 | $14.86 | 338512 |
| 2023-06-09 | 14.37 | $14.70 | 102144 |
| 2023-06-08 | 14.26 | $14.74 | 117500 |
| 2023-06-07 | 14.13 | $14.73 | 167403 |
| 2023-06-06 | 13.98 | $14.50 | 111945 |
| 2023-06-05 | 13.85 | $14.32 | 131646 |
| 2023-06-02 | 13.74 | $14.23 | 186200 |
| 2023-06-01 | 13.63 | $13.85 | 150800 |
| 2023-05-31 | 13.58 | $13.71 | 123300 |
| 2023-05-30 | 13.55 | $13.82 | 105117 |
| 2023-05-26 | 13.49 | $13.74 | 121900 |
| 2023-05-25 | 13.45 | $13.63 | 124600 |
| 2023-05-24 | 13.42 | $13.58 | 137600 |
| 2023-05-23 | 13.39 | $13.57 | 132433 |
| 2023-05-22 | 13.36 | $13.50 | 98800 |
| 2023-05-19 | 13.35 | $13.50 | 129900 |
| 2023-05-18 | 13.33 | $13.38 | 93700 |
| 2023-05-17 | 13.34 | $13.31 | 105100 |
| 2023-05-16 | 13.36 | $13.13 | 149805 |
| 2023-05-15 | 13.42 | $13.35 | 111300 |
| 2023-05-12 | 13.45 | $13.36 | 134618 |
| 2023-05-11 | 13.49 | $13.45 | 176429 |
| 2023-05-10 | 13.51 | $13.56 | 127500 |
| 2023-05-09 | 13.51 | $13.45 | 136000 |
| 2023-05-08 | 13.53 | $13.54 | 95429 |
| 2023-05-05 | 13.54 | $13.57 | 161839 |
| 2023-05-04 | 13.55 | $13.25 | 160512 |
| 2023-05-03 | 13.62 | $13.65 | 115630 |
| 2023-05-02 | 13.63 | $13.50 | 235415 |
| 2023-05-01 | 13.66 | $13.90 | 131530 |
| 2023-04-28 | 13.62 | $14.07 | 200600 |
| 2023-04-27 | 13.53 | $14.01 | 320900 |
| 2023-04-26 | 13.45 | $13.43 | 165700 |
| 2023-04-25 | 13.48 | $13.54 | 94300 |
| 2023-04-24 | 13.48 | $13.66 | 126530 |
| 2023-04-21 | 13.47 | $13.65 | 132800 |
| 2023-04-20 | 13.45 | $13.70 | 246142 |
| 2023-04-19 | 13.42 | $13.66 | 120940 |
| 2023-04-18 | 13.40 | $13.56 | 214500 |
| 2023-04-17 | 13.40 | $13.88 | 163700 |
| 2023-04-14 | 13.33 | $13.77 | 171516 |
| 2023-04-13 | 13.28 | $13.77 | 156500 |
| 2023-04-12 | 13.21 | $13.47 | 189700 |
| 2023-04-11 | 13.21 | $13.25 | 214313 |
| 2023-04-10 | 13.25 | $13.23 | 158000 |
| 2023-04-06 | 13.31 | $13.33 | 107937 |
| 2023-04-05 | 13.35 | $13.20 | 168600 |
| 2023-04-04 | 13.44 | $13.40 | 226200 |
| 2023-04-03 | 13.50 | $13.54 | 188473 |
| 2023-03-31 | 13.54 | $13.62 | 212700 |
| 2023-03-30 | 13.57 | $13.41 | 241246 |
| 2023-03-29 | 13.65 | $13.95 | 346000 |
| 2023-03-28 | 13.64 | $13.85 | 310542 |
| 2023-03-27 | 13.64 | $13.78 | 247026 |
| 2023-03-24 | 13.67 | $13.61 | 240301 |
| 2023-03-23 | 13.74 | $13.57 | 192337 |
| 2023-03-22 | 13.83 | $13.62 | 219004 |
| 2023-03-21 | 13.93 | $13.85 | 263946 |
| 2023-03-20 | 14.00 | $13.48 | 269600 |
| 2023-03-17 | 14.16 | $13.52 | 493343 |
| 2023-03-16 | 14.33 | $13.92 | 272100 |
| 2023-03-15 | 14.46 | $13.68 | 359144 |
| 2023-03-14 | 14.66 | $14.03 | 360181 |
| 2023-03-13 | 14.81 | $13.65 | 414200 |
| 2023-03-10 | 15.07 | $13.83 | 713300 |
| 2023-03-09 | 15.34 | $14.78 | 423946 |
| 2023-03-08 | 15.45 | $15.11 | 189378 |
| 2023-03-07 | 15.51 | $15.16 | 153601 |
| 2023-03-06 | 15.56 | $15.46 | 214751 |
| 2023-03-03 | 15.56 | $15.50 | 181526 |
| 2023-03-02 | 15.55 | $15.50 | 206120 |
| 2023-03-01 | 15.53 | $15.67 | 293700 |
| 2023-02-28 | 15.48 | $15.09 | 566000 |
| 2023-02-27 | 15.54 | $15.59 | 275874 |
| 2023-02-24 | 15.50 | $15.67 | 241568 |
| 2023-02-23 | 15.43 | $15.61 | 421900 |
| 2023-02-22 | 15.37 | $15.28 | 140611 |
| 2023-02-21 | 15.36 | $15.24 | 230338 |
| 2023-02-17 | 15.36 | $15.48 | 190142 |
| 2023-02-16 | 15.31 | $15.34 | 208531 |
| 2023-02-15 | 15.28 | $15.28 | 132547 |
| 2023-02-14 | 15.26 | $15.28 | 134619 |
| 2023-02-13 | 15.23 | $15.30 | 217231 |
| 2023-02-10 | 15.19 | $15.10 | 272842 |
| 2023-02-09 | 15.19 | $14.90 | 225000 |
| 2023-02-08 | 15.23 | $15.15 | 222300 |
| 2023-02-07 | 15.21 | $15.34 | 188800 |
| 2023-02-06 | 15.16 | $15.23 | 284600 |
| 2023-02-03 | 15.12 | $15.15 | 206900 |
| 2023-02-02 | 15.09 | $15.09 | 222337 |
| 2023-02-01 | 15.06 | $15.11 | 185246 |
| 2023-01-31 | 15.02 | $15.05 | 145544 |
| 2023-01-30 | 14.99 | $15.01 | 246835 |
| 2023-01-27 | 14.96 | $15.06 | 198458 |
| 2023-01-26 | 14.91 | $14.94 | 182831 |
| 2023-01-25 | 14.89 | $14.93 | 268726 |
| 2023-01-24 | 14.85 | $14.83 | 150728 |
| 2023-01-23 | 14.83 | $14.78 | 165800 |
| 2023-01-20 | 14.82 | $14.64 | 131014 |
| 2023-01-19 | 14.84 | $14.52 | 159835 |
| 2023-01-18 | 14.88 | $14.72 | 259016 |
| 2023-01-17 | 14.88 | $14.81 | 378447 |
| 2023-01-13 | 14.87 | $14.98 | 227400 |
| 2023-01-12 | 14.81 | $15.04 | 245524 |
| 2023-01-11 | 14.73 | $14.93 | 267767 |
| 2023-01-10 | 14.66 | $14.74 | 209151 |
| 2023-01-09 | 14.62 | $14.69 | 258599 |
| 2023-01-06 | 14.58 | $14.52 | 212600 |
| 2023-01-05 | 14.57 | $14.49 | 162800 |
| 2023-01-04 | 14.56 | $14.64 | 263500 |
| 2023-01-03 | 14.52 | $14.57 | 516833 |
| 2022-12-30 | 14.48 | $14.31 | 313398 |
| 2022-12-29 | 14.49 | $14.17 | 435800 |
| 2022-12-28 | 14.53 | $14.40 | 388833 |
| 2022-12-27 | 14.53 | $14.68 | 398200 |
| 2022-12-23 | 14.47 | $14.75 | 743619 |
| 2022-12-22 | 14.38 | $14.30 | 243790 |
| 2022-12-21 | 14.37 | $14.17 | 414600 |
| 2022-12-20 | 14.38 | $14.30 | 516000 |
| 2022-12-19 | 14.37 | $14.02 | 409922 |
| 2022-12-16 | 14.42 | $14.16 | 1.3M |
| 2022-12-15 | 14.43 | $14.38 | 248216 |
| 2022-12-14 | 14.41 | $14.34 | 274624 |
| 2022-12-13 | 14.39 | $14.39 | 409221 |
| 2022-12-12 | 14.35 | $14.08 | 415201 |
| 2022-12-09 | 14.36 | $14.15 | 270403 |
| 2022-12-08 | 14.37 | $13.97 | 202300 |
| 2022-12-07 | 14.41 | $14.08 | 217200 |
| 2022-12-06 | 14.43 | $14.02 | 180000 |
| 2022-12-05 | 14.46 | $14.19 | 300494 |
| 2022-12-02 | 14.46 | $14.30 | 209109 |
| 2022-12-01 | 14.44 | $14.33 | 243726 |
| 2022-11-30 | 14.40 | $14.36 | 257720 |
| 2022-11-29 | 14.35 | $14.20 | 229100 |
| 2022-11-28 | 14.32 | $14.15 | 380240 |
| 2022-11-25 | 14.29 | $14.39 | 167200 |
| 2022-11-23 | 14.20 | $14.40 | 214300 |
| 2022-11-22 | 14.09 | $14.40 | 227200 |
| 2022-11-21 | 13.97 | $14.32 | 494882 |
| 2022-11-18 | 13.83 | $14.10 | 231300 |
| 2022-11-17 | 13.72 | $14.15 | 227711 |
| 2022-11-16 | 13.58 | $14.10 | 228446 |
| 2022-11-15 | 13.42 | $14.15 | 383100 |
| 2022-11-14 | 13.22 | $13.71 | 317500 |
| 2022-11-11 | 13.09 | $13.91 | 356933 |
| 2022-11-10 | 12.88 | $13.82 | 360800 |
| 2022-11-09 | 12.67 | $13.48 | 639922 |
| 2022-11-08 | 12.49 | $12.65 | 292354 |
| 2022-11-07 | 12.45 | $13.04 | 320500 |
| 2022-11-04 | 12.33 | $12.55 | 186721 |
| 2022-11-03 | 12.29 | $12.33 | 268900 |
| 2022-11-02 | 12.30 | $12.45 | 332400 |
| 2022-11-01 | 12.28 | $12.70 | 140400 |
| 2022-10-31 | 12.20 | $12.55 | 218109 |
| 2022-10-28 | 12.14 | $12.62 | 177800 |
| 2022-10-27 | 12.06 | $12.39 | 190300 |
| 2022-10-26 | 12.02 | $12.41 | 217024 |
| 2022-10-25 | 11.97 | $12.46 | 286113 |
| 2022-10-24 | 11.90 | $12.24 | 185000 |
| 2022-10-21 | 11.87 | $12.21 | 159100 |
| 2022-10-20 | 11.84 | $12.23 | 170800 |
| 2022-10-19 | 11.80 | $12.19 | 119132 |
| 2022-10-18 | 11.78 | $12.35 | 108511 |
| 2022-10-17 | 11.71 | $12.21 | 232000 |
| 2022-10-14 | 11.67 | $12.08 | 177823 |
| 2022-10-13 | 11.65 | $12.07 | 195637 |
| 2022-10-12 | 11.63 | $11.84 | 201910 |
| 2022-10-11 | 11.67 | $11.70 | 305500 |
| 2022-10-10 | 11.74 | $11.59 | 161800 |
| 2022-10-07 | 11.85 | $11.77 | 331900 |
| 2022-10-06 | 11.94 | $11.85 | 171208 |
| 2022-10-05 | 12.04 | $12.00 | 272700 |
| 2022-10-04 | 12.13 | $12.19 | 244100 |
| 2022-10-03 | 12.19 | $11.60 | 360700 |
| 2022-09-30 | 12.39 | $11.44 | 281830 |
| 2022-09-29 | 12.66 | $11.56 | 468003 |
| 2022-09-28 | 12.95 | $12.53 | 266800 |
| 2022-09-27 | 13.09 | $12.41 | 536700 |
| 2022-09-26 | 13.28 | $12.17 | 718000 |
| 2022-09-23 | 13.54 | $12.66 | 531241 |
| 2022-09-22 | 13.75 | $13.10 | 300747 |
| 2022-09-21 | 13.90 | $13.58 | 177105 |
| 2022-09-20 | 13.98 | $13.68 | 164811 |
| 2022-09-19 | 14.04 | $13.83 | 215100 |
| 2022-09-16 | 14.08 | $13.85 | 295700 |
| 2022-09-15 | 14.13 | $13.96 | 121200 |
| 2022-09-14 | 14.16 | $13.95 | 115700 |
| 2022-09-13 | 14.20 | $13.94 | 118400 |
| 2022-09-12 | 14.24 | $14.17 | 186900 |
| 2022-09-09 | 14.24 | $14.21 | 129100 |
| 2022-09-08 | 14.23 | $13.98 | 122500 |
| 2022-09-07 | 14.27 | $13.89 | 207800 |
| 2022-09-06 | 14.34 | $13.73 | 428527 |
| 2022-09-02 | 14.44 | $14.23 | 109903 |
| 2022-09-01 | 14.46 | $14.11 | 201100 |
| 2022-08-31 | 14.50 | $14.39 | 161447 |
| 2022-08-30 | 14.49 | $14.34 | 179300 |
| 2022-08-29 | 14.49 | $14.50 | 214718 |
| 2022-08-26 | 14.45 | $14.40 | 152326 |
| 2022-08-25 | 14.43 | $14.42 | 113944 |
| 2022-08-24 | 14.39 | $14.45 | 149407 |
| 2022-08-23 | 14.34 | $14.31 | 132927 |
| 2022-08-22 | 14.31 | $14.21 | 165235 |
| 2022-08-19 | 14.29 | $14.24 | 204835 |
| 2022-08-18 | 14.26 | $14.28 | 150348 |
| 2022-08-17 | 14.22 | $14.21 | 194600 |
| 2022-08-16 | 14.19 | $14.39 | 114939 |
| 2022-08-15 | 14.11 | $14.36 | 265534 |
| 2022-08-12 | 14.01 | $14.60 | 192611 |
| 2022-08-11 | 13.86 | $14.44 | 184406 |
| 2022-08-10 | 13.71 | $14.03 | 313358 |
| 2022-08-09 | 13.62 | $13.71 | 155976 |
| 2022-08-08 | 13.58 | $13.84 | 193000 |
| 2022-08-05 | 13.51 | $13.67 | 91600 |
| 2022-08-04 | 13.47 | $13.64 | 147930 |
| 2022-08-03 | 13.42 | $13.70 | 182025 |
| 2022-08-02 | 13.35 | $13.58 | 102611 |
| 2022-08-01 | 13.29 | $13.71 | 249729 |
| 2022-07-29 | 13.20 | $13.59 | 134100 |
| 2022-07-28 | 13.12 | $13.54 | 176603 |
| 2022-07-27 | 13.03 | $13.41 | 153200 |
| 2022-07-26 | 12.97 | $13.26 | 200700 |
| 2022-07-25 | 12.92 | $13.06 | 107137 |
| 2022-07-22 | 12.90 | $13.19 | 155800 |
| 2022-07-21 | 12.86 | $13.11 | 129900 |
| 2022-07-20 | 12.83 | $13.15 | 214600 |
| 2022-07-19 | 12.79 | $13.04 | 327400 |
| 2022-07-18 | 12.76 | $12.92 | 180300 |
| 2022-07-15 | 12.76 | $12.73 | 250000 |
| 2022-07-14 | 12.80 | $12.69 | 356528 |
| 2022-07-13 | 12.86 | $12.94 | 146306 |
| 2022-07-12 | 12.87 | $12.97 | 192500 |
| 2022-07-11 | 12.88 | $13.00 | 219400 |
| 2022-07-08 | 12.89 | $13.25 | 100200 |
| 2022-07-07 | 12.85 | $13.19 | 195120 |
| 2022-07-06 | 12.82 | $12.99 | 130000 |
| 2022-07-05 | 12.82 | $12.98 | 227962 |
| 2022-07-01 | 12.83 | $13.03 | 294600 |
| 2022-06-30 | 12.84 | $12.70 | 254542 |
| 2022-06-29 | 12.91 | $12.61 | 308600 |
| 2022-06-28 | 13.02 | $13.23 | 320600 |
| 2022-06-27 | 13.02 | $13.30 | 277200 |
| 2022-06-24 | 13.01 | $13.10 | 163941 |
| 2022-06-23 | 13.04 | $12.86 | 249530 |
| 2022-06-22 | 13.12 | $12.97 | 340100 |
| 2022-06-21 | 13.20 | $12.98 | 323400 |
| 2022-06-17 | 13.30 | $12.76 | 1.2M |
| 2022-06-16 | 13.45 | $12.21 | 876671 |
| 2022-06-15 | 13.75 | $13.24 | 349645 |
| 2022-06-14 | 13.88 | $13.29 | 543200 |
| 2022-06-13 | 14.03 | $13.31 | 605468 |
| 2022-06-10 | 14.19 | $14.07 | 339129 |
| 2022-06-09 | 14.22 | $14.09 | 324600 |
| 2022-06-08 | 14.25 | $14.29 | 156312 |
| 2022-06-07 | 14.24 | $14.37 | 129700 |
| 2022-06-06 | 14.21 | $14.47 | 235800 |
| 2022-06-03 | 14.16 | $14.25 | 189800 |
| 2022-06-02 | 14.15 | $14.30 | 152237 |
| 2022-06-01 | 14.12 | $14.29 | 146100 |
| 2022-05-31 | 14.09 | $14.19 | 232923 |
| 2022-05-27 | 14.08 | $14.34 | 237200 |
| 2022-05-26 | 14.04 | $14.18 | 212733 |
| 2022-05-25 | 14.02 | $14.09 | 210206 |
| 2022-05-24 | 14.02 | $13.82 | 147600 |
| 2022-05-23 | 14.08 | $13.95 | 180400 |
| 2022-05-20 | 14.12 | $13.72 | 256824 |
| 2022-05-19 | 14.22 | $14.02 | 161200 |
| 2022-05-18 | 14.27 | $14.27 | 228027 |
| 2022-05-17 | 14.28 | $14.51 | 160480 |
| 2022-05-16 | 14.23 | $14.29 | 162522 |
| 2022-05-13 | 14.23 | $14.05 | 184100 |
| 2022-05-12 | 14.28 | $13.87 | 315217 |
| 2022-05-11 | 14.37 | $14.19 | 203544 |
| 2022-05-10 | 14.41 | $14.35 | 171910 |
| 2022-05-09 | 14.42 | $14.40 | 319600 |
| 2022-05-06 | 14.42 | $14.79 | 333600 |
| 2022-05-05 | 14.35 | $14.55 | 240500 |
| 2022-05-04 | 14.31 | $14.75 | 393708 |
| 2022-05-03 | 14.22 | $14.22 | 194310 |
| 2022-05-02 | 14.23 | $13.85 | 335345 |
| 2022-04-29 | 14.32 | $14.01 | 240700 |
| 2022-04-28 | 14.39 | $14.17 | 217100 |
| 2022-04-27 | 14.44 | $14.18 | 370986 |
| 2022-04-26 | 14.50 | $14.05 | 261300 |
| 2022-04-25 | 14.59 | $14.36 | 212500 |
| 2022-04-22 | 14.63 | $14.33 | 181500 |
| 2022-04-21 | 14.69 | $14.61 | 220334 |
| 2022-04-20 | 14.69 | $14.82 | 216300 |
| 2022-04-19 | 14.65 | $14.84 | 206606 |
| 2022-04-18 | 14.60 | $14.75 | 217442 |
| 2022-04-14 | 14.55 | $14.58 | 180400 |
| 2022-04-13 | 14.54 | $14.62 | 115639 |
| 2022-04-12 | 14.52 | $14.44 | 219100 |
| 2022-04-11 | 14.52 | $14.53 | 374405 |
| 2022-04-08 | 14.51 | $14.41 | 84649 |
| 2022-04-07 | 14.53 | $14.39 | 185846 |
| 2022-04-06 | 14.55 | $14.27 | 117916 |
| 2022-04-05 | 14.60 | $14.45 | 142539 |
| 2022-04-04 | 14.61 | $14.48 | 301800 |
| 2022-04-01 | 14.62 | $14.58 | 146600 |
| 2022-03-31 | 14.62 | $14.39 | 165532 |
| 2022-03-30 | 14.65 | $14.39 | 230811 |
| 2022-03-29 | 14.68 | $14.81 | 294000 |
| 2022-03-28 | 14.63 | $14.82 | 311400 |
| 2022-03-25 | 14.57 | $14.63 | 131339 |
| 2022-03-24 | 14.53 | $14.52 | 214900 |
| 2022-03-23 | 14.52 | $14.55 | 122333 |
| 2022-03-22 | 14.49 | $14.65 | 240600 |
| 2022-03-21 | 14.44 | $14.65 | 166300 |
| 2022-03-18 | 14.38 | $14.43 | 948200 |
| 2022-03-17 | 14.36 | $14.64 | 347016 |
| 2022-03-16 | 14.28 | $14.30 | 166715 |
| 2022-03-15 | 14.27 | $14.36 | 134400 |
| 2022-03-14 | 14.24 | $14.28 | 229900 |
| 2022-03-11 | 14.22 | $14.35 | 147900 |
| 2022-03-10 | 14.18 | $14.35 | 229800 |
| 2022-03-09 | 14.14 | $14.19 | 295100 |
| 2022-03-08 | 14.13 | $14.05 | 242722 |
| 2022-03-07 | 14.14 | $14.00 | 261901 |
| 2022-03-04 | 14.16 | $14.22 | 181144 |
| 2022-03-03 | 14.14 | $14.22 | 763500 |
| 2022-03-02 | 14.11 | $14.57 | 304800 |
| 2022-03-01 | 14.01 | $14.21 | 220400 |
| 2022-02-28 | 13.97 | $14.12 | 222000 |
| 2022-02-25 | 13.94 | $14.04 | 204340 |
| 2022-02-24 | 13.92 | $13.97 | 327600 |
| 2022-02-23 | 13.91 | $14.07 | 245130 |
| 2022-02-22 | 13.88 | $13.82 | 302200 |
| 2022-02-18 | 13.90 | $13.75 | 149900 |
| 2022-02-17 | 13.94 | $13.77 | 179500 |
| 2022-02-16 | 13.98 | $13.89 | 181500 |
| 2022-02-15 | 14.00 | $13.75 | 159688 |
| 2022-02-14 | 14.05 | $13.70 | 203000 |
| 2022-02-11 | 14.12 | $13.89 | 626400 |
| 2022-02-10 | 14.17 | $14.03 | 473804 |
| 2022-02-09 | 14.19 | $14.16 | 170058 |
| 2022-02-08 | 14.19 | $14.22 | 219500 |
| 2022-02-07 | 14.17 | $14.32 | 167341 |
| 2022-02-04 | 14.13 | $14.18 | 143545 |
| 2022-02-03 | 14.11 | $14.11 | 173242 |
| 2022-02-02 | 14.10 | $14.26 | 168200 |
| 2022-02-01 | 14.06 | $14.20 | 173034 |
| 2022-01-31 | 14.03 | $14.09 | 171437 |
| 2022-01-28 | 14.01 | $13.92 | 120300 |
| 2022-01-27 | 14.02 | $13.91 | 279800 |
| 2022-01-26 | 14.04 | $14.04 | 239124 |
| 2022-01-25 | 14.04 | $14.08 | 404300 |
| 2022-01-24 | 14.02 | $13.72 | 593500 |
| 2022-01-21 | 14.08 | $13.69 | 274300 |
| 2022-01-20 | 14.16 | $13.97 | 248300 |
| 2022-01-19 | 14.18 | $14.19 | 235012 |
| 2022-01-18 | 14.17 | $14.33 | 236832 |
| 2022-01-14 | 14.12 | $14.14 | 349431 |
| 2022-01-13 | 14.10 | $14.30 | 160300 |
| 2022-01-12 | 14.05 | $14.33 | 285800 |
| 2022-01-11 | 13.98 | $14.30 | 370642 |
| 2022-01-10 | 13.90 | $14.12 | 358317 |
| 2022-01-07 | 13.85 | $14.16 | 230117 |
| 2022-01-06 | 13.79 | $13.85 | 139914 |
| 2022-01-05 | 13.77 | $13.72 | 197505 |
| 2022-01-04 | 13.79 | $13.89 | 117706 |
| 2022-01-03 | 13.77 | $13.76 | 205730 |
| 2021-12-31 | 13.77 | $13.73 | 488802 |
| 2021-12-30 | 13.79 | $13.54 | 287000 |
| 2021-12-29 | 13.84 | $13.93 | 303400 |
| 2021-12-28 | 13.82 | $14.04 | 223610 |
| 2021-12-27 | 13.78 | $14.00 | 131700 |
| 2021-12-23 | 13.73 | $14.02 | 193118 |
| 2021-12-22 | 13.68 | $13.73 | 323200 |
| 2021-12-21 | 13.68 | $13.61 | 426522 |
| 2021-12-20 | 13.70 | $13.57 | 291512 |
| 2021-12-17 | 13.73 | $13.56 | 1.2M |
| 2021-12-16 | 13.78 | $13.65 | 331530 |
| 2021-12-15 | 13.81 | $13.69 | 280616 |
| 2021-12-14 | 13.84 | $13.67 | 217000 |
| 2021-12-13 | 13.88 | $13.71 | 208744 |
| 2021-12-10 | 13.91 | $13.99 | 97012 |
| 2021-12-09 | 13.90 | $13.99 | 138100 |
| 2021-12-08 | 13.88 | $14.06 | 156300 |
| 2021-12-07 | 13.84 | $14.06 | 135548 |
| 2021-12-06 | 13.80 | $13.93 | 135900 |
| 2021-12-03 | 13.77 | $13.75 | 115437 |
| 2021-12-02 | 13.78 | $13.81 | 203836 |
| 2021-12-01 | 13.79 | $13.65 | 119600 |
| 2021-11-30 | 13.82 | $13.70 | 172103 |
| 2021-11-29 | 13.85 | $13.82 | 200015 |
| 2021-11-26 | 13.86 | $13.72 | 220613 |
| 2021-11-24 | 13.89 | $13.82 | 111533 |
| 2021-11-23 | 13.91 | $13.84 | 82800 |
| 2021-11-22 | 13.93 | $13.81 | 182200 |
| 2021-11-19 | 13.95 | $13.83 | 193300 |
| 2021-11-18 | 13.98 | $13.84 | 92824 |
| 2021-11-17 | 14.01 | $13.89 | 116841 |
| 2021-11-16 | 14.03 | $13.90 | 150400 |
| 2021-11-15 | 14.05 | $13.89 | 101700 |
| 2021-11-12 | 14.07 | $14.00 | 164704 |
| 2021-11-11 | 14.08 | $13.88 | 192100 |
| 2021-11-10 | 14.11 | $13.89 | 254500 |
| 2021-11-09 | 14.15 | $13.98 | 317800 |
| 2021-11-08 | 14.17 | $14.14 | 206607 |
| 2021-11-05 | 14.16 | $14.25 | 212500 |
| 2021-11-04 | 14.13 | $14.16 | 274525 |
| 2021-11-03 | 14.11 | $14.14 | 429800 |
| 2021-11-02 | 14.08 | $13.99 | 245200 |
| 2021-11-01 | 14.09 | $14.11 | 173100 |
| 2021-10-29 | 14.07 | $14.11 | 119016 |
| 2021-10-28 | 14.05 | $14.12 | 156133 |
| 2021-10-27 | 14.02 | $13.99 | 238100 |
| 2021-10-26 | 14.01 | $14.09 | 149712 |
| 2021-10-25 | 13.98 | $14.18 | 94400 |
| 2021-10-22 | 13.92 | $14.13 | 91900 |
| 2021-10-21 | 13.87 | $14.11 | 106320 |
| 2021-10-20 | 13.81 | $14.17 | 350718 |
| 2021-10-19 | 13.72 | $13.94 | 92222 |
| 2021-10-18 | 13.68 | $13.83 | 199422 |
| 2021-10-15 | 13.64 | $13.88 | 204904 |
| 2021-10-14 | 13.60 | $13.82 | 172100 |
| 2021-10-13 | 13.55 | $13.76 | 202900 |
| 2021-10-12 | 13.52 | $13.63 | 226960 |
| 2021-10-11 | 13.50 | $13.61 | 140536 |
| 2021-10-08 | 13.49 | $13.51 | 100800 |
| 2021-10-07 | 13.50 | $13.36 | 158200 |
| 2021-10-06 | 13.54 | $13.47 | 115900 |
| 2021-10-05 | 13.57 | $13.47 | 185502 |
| 2021-10-04 | 13.60 | $13.39 | 245700 |
| 2021-10-01 | 13.65 | $13.53 | 187805 |
| 2021-09-30 | 13.68 | $13.41 | 227504 |
| 2021-09-29 | 13.74 | $13.53 | 237626 |
| 2021-09-28 | 13.79 | $13.74 | 251000 |
| 2021-09-27 | 13.80 | $13.91 | 212000 |
| 2021-09-24 | 13.77 | $13.92 | 158433 |
| 2021-09-23 | 13.74 | $13.87 | 173147 |
| 2021-09-22 | 13.72 | $13.80 | 169100 |
| 2021-09-21 | 13.70 | $13.71 | 113663 |
| 2021-09-20 | 13.70 | $13.56 | 281800 |
| 2021-09-17 | 13.74 | $13.62 | 619800 |
| 2021-09-16 | 13.77 | $13.61 | 247113 |
| 2021-09-15 | 13.80 | $13.73 | 313700 |
| 2021-09-14 | 13.82 | $13.73 | 130600 |
| 2021-09-13 | 13.83 | $13.69 | 194700 |
| 2021-09-10 | 13.86 | $13.73 | 80600 |
| 2021-09-09 | 13.89 | $13.75 | 147000 |
| 2021-09-08 | 13.91 | $13.65 | 91371 |
| 2021-09-07 | 13.96 | $13.69 | 133600 |
| 2021-09-03 | 14.01 | $13.97 | 116000 |
| 2021-09-02 | 14.00 | $13.95 | 154500 |
| 2021-09-01 | 14.00 | $13.86 | 90600 |
| 2021-08-31 | 14.02 | $13.86 | 160817 |
| 2021-08-30 | 14.04 | $13.86 | 122900 |
| 2021-08-27 | 14.06 | $14.10 | 137400 |
| 2021-08-26 | 14.03 | $14.04 | 66000 |
| 2021-08-25 | 14.01 | $14.05 | 139318 |
| 2021-08-24 | 13.98 | $13.96 | 112948 |
| 2021-08-23 | 13.97 | $13.98 | 150131 |
| 2021-08-20 | 13.95 | $13.87 | 106648 |
| 2021-08-19 | 13.95 | $13.52 | 252211 |
| 2021-08-18 | 14.02 | $13.94 | 99547 |
| 2021-08-17 | 14.02 | $13.99 | 124425 |
| 2021-08-16 | 14.00 | $14.11 | 89100 |
| 2021-08-13 | 13.95 | $14.27 | 158010 |
| 2021-08-12 | 13.86 | $14.28 | 152846 |
| 2021-08-11 | 13.75 | $14.23 | 346248 |
| 2021-08-10 | 13.64 | $13.99 | 90600 |
| 2021-08-09 | 13.55 | $13.82 | 155037 |
| 2021-08-06 | 13.49 | $13.96 | 217700 |
| 2021-08-05 | 13.39 | $13.77 | 491246 |
| 2021-08-04 | 13.31 | $13.65 | 546516 |
| 2021-08-03 | 13.25 | $13.22 | 115300 |
| 2021-08-02 | 13.26 | $13.24 | 113200 |
| 2021-07-30 | 13.28 | $13.25 | 285800 |
| 2021-07-29 | 13.29 | $13.33 | 192400 |
| 2021-07-28 | 13.29 | $13.35 | 187100 |
| 2021-07-27 | 13.29 | $13.39 | 157700 |
| 2021-07-26 | 13.28 | $13.45 | 103401 |
| 2021-07-23 | 13.26 | $13.32 | 89644 |
| 2021-07-22 | 13.26 | $13.35 | 89034 |
| 2021-07-21 | 13.25 | $13.45 | 105100 |
| 2021-07-20 | 13.22 | $13.48 | 292600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.48
2026-07-17
Close Price
$10.45
Vol: 681746
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.44
Average
14.44
Maximum
18.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.48 | $10.45 | 681746 |
| 2026-07-16 | 10.51 | $10.70 | 712434 |
| 2026-07-15 | 10.46 | $10.60 | 638743 |
| 2026-07-14 | 10.44 | $10.42 | 450500 |
| 2026-07-13 | 10.46 | $10.48 | 882500 |
| 2026-07-10 | 10.48 | $10.53 | 334245 |
| 2026-07-09 | 10.49 | $10.38 | 460900 |
| 2026-07-08 | 10.55 | $10.40 | 615500 |
| 2026-07-07 | 10.62 | $10.39 | 1.0M |
| 2026-07-06 | 10.70 | $10.53 | 515374 |
| 2026-07-02 | 10.76 | $10.89 | 391900 |
| 2026-07-01 | 10.73 | $10.94 | 380409 |
| 2026-06-30 | 10.67 | $10.53 | 624500 |
| 2026-06-29 | 10.72 | $10.86 | 592252 |
| 2026-06-26 | 10.69 | $10.81 | 437600 |
| 2026-06-25 | 10.67 | $10.53 | 474500 |
| 2026-06-24 | 10.73 | $10.55 | 712537 |
| 2026-06-23 | 10.80 | $10.72 | 685200 |
| 2026-06-22 | 10.83 | $10.73 | 641443 |
| 2026-06-18 | 10.87 | $10.95 | 917900 |
| 2026-06-17 | 10.85 | $10.86 | 564141 |
| 2026-06-16 | 10.85 | $11.05 | 403924 |
| 2026-06-15 | 10.79 | $10.96 | 475336 |
| 2026-06-12 | 10.76 | $10.98 | 384916 |
| 2026-06-11 | 10.70 | $10.90 | 461545 |
| 2026-06-10 | 10.67 | $10.98 | 380300 |
| 2026-06-09 | 10.60 | $10.78 | 483100 |
| 2026-06-08 | 10.59 | $10.60 | 478200 |
| 2026-06-05 | 10.63 | $10.64 | 491713 |
| 2026-06-04 | 10.68 | $10.79 | 499900 |
| 2026-06-03 | 10.69 | $10.58 | 854542 |
| 2026-06-02 | 10.77 | $10.96 | 400978 |
| 2026-06-01 | 10.75 | $11.01 | 542135 |
| 2026-05-29 | 10.72 | $10.81 | 672131 |
| 2026-05-28 | 10.74 | $10.92 | 516300 |
| 2026-05-27 | 10.74 | $10.88 | 490060 |
| 2026-05-26 | 10.76 | $10.76 | 496200 |
| 2026-05-22 | 10.83 | $10.68 | 535805 |
| 2026-05-21 | 10.94 | $10.79 | 403300 |
| 2026-05-20 | 11.04 | $10.93 | 379300 |
| 2026-05-19 | 11.12 | $10.86 | 455600 |
| 2026-05-18 | 11.24 | $10.92 | 486739 |
| 2026-05-15 | 11.37 | $11.20 | 469408 |
| 2026-05-14 | 11.45 | $11.21 | 457821 |
| 2026-05-13 | 11.54 | $11.12 | 504700 |
| 2026-05-12 | 11.68 | $11.25 | 784609 |
| 2026-05-11 | 11.80 | $11.38 | 1.1M |
| 2026-05-08 | 11.91 | $11.52 | 787105 |
| 2026-05-07 | 12.00 | $11.78 | 399503 |
| 2026-05-06 | 12.01 | $11.88 | 544956 |
| 2026-05-05 | 12.00 | $12.09 | 650200 |
| 2026-05-04 | 11.92 | $12.04 | 481100 |
| 2026-05-01 | 11.82 | $11.96 | 833000 |
| 2026-04-30 | 11.73 | $11.86 | 500600 |
| 2026-04-29 | 11.65 | $11.44 | 448500 |
| 2026-04-28 | 11.68 | $11.54 | 796506 |
| 2026-04-27 | 11.68 | $11.35 | 1.2M |
| 2026-04-24 | 11.74 | $11.49 | 934600 |
| 2026-04-23 | 11.77 | $11.48 | 509000 |
| 2026-04-22 | 11.80 | $11.85 | 740013 |
| 2026-04-21 | 11.72 | $11.69 | 601205 |
| 2026-04-20 | 11.66 | $11.91 | 1.3M |
| 2026-04-17 | 11.52 | $11.82 | 1.1M |
| 2026-04-16 | 11.38 | $11.57 | 730600 |
| 2026-04-15 | 11.28 | $11.77 | 1.0M |
| 2026-04-14 | 11.09 | $11.44 | 1.3M |
| 2026-04-13 | 10.97 | $11.06 | 548700 |
| 2026-04-10 | 10.94 | $10.93 | 534322 |
| 2026-04-09 | 10.95 | $10.83 | 750700 |
| 2026-04-08 | 11.00 | $10.97 | 785846 |
| 2026-04-07 | 11.01 | $10.97 | 718422 |
| 2026-04-06 | 11.02 | $11.04 | 691100 |
| 2026-04-02 | 11.01 | $10.96 | 1.9M |
| 2026-04-01 | 11.03 | $10.86 | 801901 |
| 2026-03-31 | 11.09 | $10.94 | 966407 |
| 2026-03-30 | 11.13 | $11.29 | 727200 |
| 2026-03-27 | 11.07 | $10.97 | 1.3M |
| 2026-03-26 | 11.11 | $11.20 | 629100 |
| 2026-03-25 | 11.08 | $11.29 | 642925 |
| 2026-03-24 | 11.01 | $11.21 | 830300 |
| 2026-03-23 | 10.96 | $11.26 | 729039 |
| 2026-03-20 | 10.88 | $10.97 | 1.2M |
| 2026-03-19 | 10.88 | $11.17 | 591138 |
| 2026-03-18 | 10.82 | $11.13 | 552500 |
| 2026-03-17 | 10.76 | $11.13 | 672000 |
| 2026-03-16 | 10.70 | $10.70 | 660608 |
| 2026-03-13 | 10.76 | $10.75 | 670000 |
| 2026-03-12 | 10.83 | $10.86 | 803836 |
| 2026-03-11 | 10.88 | $11.07 | 540910 |
| 2026-03-10 | 10.88 | $10.95 | 785230 |
| 2026-03-09 | 10.93 | $10.87 | 1.1M |
| 2026-03-06 | 11.01 | $11.02 | 619815 |
| 2026-03-05 | 11.08 | $11.30 | 1.0M |
| 2026-03-04 | 11.07 | $11.22 | 852003 |
| 2026-03-03 | 11.09 | $11.12 | 767214 |
| 2026-03-02 | 11.16 | $11.16 | 945600 |
| 2026-02-27 | 11.24 | $11.12 | 997830 |
| 2026-02-26 | 11.34 | $11.58 | 871800 |
| 2026-02-25 | 11.34 | $11.37 | 1.4M |
| 2026-02-24 | 11.40 | $11.45 | 882415 |
| 2026-02-23 | 11.45 | $11.10 | 1.4M |
| 2026-02-20 | 11.64 | $11.54 | 841127 |
| 2026-02-19 | 11.73 | $11.64 | 769522 |
| 2026-02-18 | 11.81 | $11.79 | 363447 |
| 2026-02-17 | 11.87 | $11.75 | 758510 |
| 2026-02-13 | 11.95 | $11.92 | 531617 |
| 2026-02-12 | 12.01 | $12.07 | 370020 |
| 2026-02-11 | 12.03 | $12.17 | 430244 |
| 2026-02-10 | 12.02 | $12.23 | 415200 |
| 2026-02-09 | 12.00 | $12.18 | 574700 |
| 2026-02-06 | 11.99 | $11.98 | 644008 |
| 2026-02-05 | 12.05 | $11.99 | 1.0M |
| 2026-02-04 | 12.13 | $12.19 | 1.0M |
| 2026-02-03 | 12.16 | $11.78 | 825540 |
| 2026-02-02 | 12.33 | $12.08 | 709949 |
| 2026-01-30 | 12.44 | $12.25 | 379800 |
| 2026-01-29 | 12.52 | $12.33 | 403624 |
| 2026-01-28 | 12.60 | $12.38 | 351200 |
| 2026-01-27 | 12.69 | $12.46 | 298200 |
| 2026-01-26 | 12.76 | $12.54 | 406200 |
| 2026-01-23 | 12.83 | $12.80 | 267700 |
| 2026-01-22 | 12.82 | $12.87 | 284200 |
| 2026-01-21 | 12.79 | $12.88 | 531731 |
| 2026-01-20 | 12.76 | $12.74 | 472000 |
| 2026-01-16 | 12.75 | $12.86 | 509219 |
| 2026-01-15 | 12.71 | $12.93 | 511907 |
| 2026-01-14 | 12.64 | $12.81 | 422800 |
| 2026-01-13 | 12.59 | $12.53 | 323435 |
| 2026-01-12 | 12.61 | $12.67 | 355900 |
| 2026-01-09 | 12.60 | $12.70 | 348624 |
| 2026-01-08 | 12.58 | $12.66 | 508732 |
| 2026-01-07 | 12.56 | $12.29 | 553331 |
| 2026-01-06 | 12.66 | $12.66 | 296448 |
| 2026-01-05 | 12.66 | $12.83 | 488521 |
| 2026-01-02 | 12.61 | $12.55 | 514383 |
| 2025-12-31 | 12.64 | $12.49 | 770700 |
| 2025-12-30 | 12.69 | $12.71 | 848718 |
| 2025-12-29 | 12.69 | $12.65 | 588034 |
| 2025-12-26 | 12.70 | $12.63 | 357700 |
| 2025-12-24 | 12.72 | $12.55 | 221300 |
| 2025-12-23 | 12.77 | $12.47 | 707133 |
| 2025-12-22 | 12.85 | $12.54 | 574395 |
| 2025-12-19 | 12.93 | $12.52 | 787800 |
| 2025-12-18 | 13.03 | $12.80 | 406800 |
| 2025-12-17 | 13.06 | $12.80 | 625700 |
| 2025-12-16 | 13.09 | $12.81 | 492505 |
| 2025-12-15 | 13.12 | $12.77 | 699502 |
| 2025-12-12 | 13.17 | $13.02 | 437041 |
| 2025-12-11 | 13.14 | $13.03 | 404629 |
| 2025-12-10 | 13.10 | $13.13 | 490425 |
| 2025-12-09 | 13.01 | $13.03 | 365280 |
| 2025-12-08 | 12.93 | $12.98 | 513754 |
| 2025-12-05 | 12.85 | $12.97 | 505400 |
| 2025-12-04 | 12.74 | $12.94 | 495738 |
| 2025-12-03 | 12.62 | $12.89 | 516727 |
| 2025-12-02 | 12.49 | $12.69 | 359500 |
| 2025-12-01 | 12.39 | $12.55 | 521241 |
| 2025-11-28 | 12.31 | $12.65 | 136200 |
| 2025-11-26 | 12.18 | $12.53 | 312709 |
| 2025-11-25 | 12.05 | $12.43 | 760143 |
| 2025-11-24 | 11.94 | $12.23 | 492300 |
| 2025-11-21 | 11.86 | $12.22 | 1.2M |
| 2025-11-20 | 11.77 | $11.91 | 729648 |
| 2025-11-19 | 11.77 | $11.75 | 591400 |
| 2025-11-18 | 11.82 | $11.79 | 527100 |
| 2025-11-17 | 11.87 | $11.64 | 515593 |
| 2025-11-14 | 11.98 | $11.88 | 541202 |
| 2025-11-13 | 12.04 | $11.96 | 464775 |
| 2025-11-12 | 12.10 | $12.14 | 713906 |
| 2025-11-11 | 12.11 | $12.06 | 416122 |
| 2025-11-10 | 12.15 | $11.87 | 643223 |
| 2025-11-07 | 12.27 | $11.98 | 429000 |
| 2025-11-06 | 12.38 | $11.93 | 703411 |
| 2025-11-05 | 12.52 | $12.13 | 728903 |
| 2025-11-04 | 12.64 | $12.47 | 946316 |
| 2025-11-03 | 12.67 | $12.62 | 336708 |
| 2025-10-31 | 12.66 | $12.64 | 445500 |
| 2025-10-30 | 12.64 | $12.56 | 488974 |
| 2025-10-29 | 12.65 | $12.79 | 640532 |
| 2025-10-28 | 12.58 | $12.93 | 514473 |
| 2025-10-27 | 12.45 | $12.85 | 401300 |
| 2025-10-24 | 12.32 | $12.57 | 254800 |
| 2025-10-23 | 12.26 | $12.50 | 346636 |
| 2025-10-22 | 12.20 | $12.39 | 840813 |
| 2025-10-21 | 12.17 | $12.56 | 344737 |
| 2025-10-20 | 12.08 | $12.42 | 767917 |
| 2025-10-17 | 12.02 | $12.34 | 687514 |
| 2025-10-16 | 11.98 | $12.20 | 664700 |
| 2025-10-15 | 11.98 | $12.44 | 667948 |
| 2025-10-14 | 11.92 | $12.36 | 669530 |
| 2025-10-13 | 11.87 | $12.21 | 670522 |
| 2025-10-10 | 11.86 | $11.73 | 675400 |
| 2025-10-09 | 12.01 | $11.88 | 702402 |
| 2025-10-08 | 12.16 | $12.09 | 536200 |
| 2025-10-07 | 12.28 | $12.14 | 683128 |
| 2025-10-06 | 12.42 | $12.27 | 976910 |
| 2025-10-03 | 12.55 | $12.50 | 613507 |
| 2025-10-02 | 12.64 | $12.70 | 847500 |
| 2025-10-01 | 12.70 | $12.41 | 1.1M |
| 2025-09-30 | 12.86 | $12.50 | 643360 |
| 2025-09-29 | 13.04 | $12.96 | 685213 |
| 2025-09-26 | 13.12 | $13.03 | 634800 |
| 2025-09-25 | 13.19 | $13.18 | 490300 |
| 2025-09-24 | 13.23 | $13.05 | 573389 |
| 2025-09-23 | 13.33 | $13.25 | 347002 |
| 2025-09-22 | 13.39 | $13.29 | 421225 |
| 2025-09-19 | 13.45 | $13.52 | 790049 |
| 2025-09-18 | 13.46 | $13.49 | 506900 |
| 2025-09-17 | 13.48 | $13.32 | 604867 |
| 2025-09-16 | 13.55 | $13.31 | 572124 |
| 2025-09-15 | 13.65 | $13.35 | 1.1M |
| 2025-09-12 | 13.76 | $13.70 | 441100 |
| 2025-09-11 | 13.78 | $13.74 | 397300 |
| 2025-09-10 | 13.79 | $13.74 | 319235 |
| 2025-09-09 | 13.80 | $13.70 | 333900 |
| 2025-09-08 | 13.84 | $13.84 | 264000 |
| 2025-09-05 | 13.83 | $13.79 | 279900 |
| 2025-09-04 | 13.84 | $13.81 | 224000 |
| 2025-09-03 | 13.84 | $13.81 | 468400 |
| 2025-09-02 | 13.84 | $13.84 | 280559 |
| 2025-08-29 | 13.83 | $13.99 | 225500 |
| 2025-08-28 | 13.78 | $13.81 | 284109 |
| 2025-08-27 | 13.77 | $13.85 | 298200 |
| 2025-08-26 | 13.74 | $13.81 | 212713 |
| 2025-08-25 | 13.73 | $13.70 | 426284 |
| 2025-08-22 | 13.74 | $13.99 | 406347 |
| 2025-08-21 | 13.67 | $13.73 | 277938 |
| 2025-08-20 | 13.66 | $13.74 | 589933 |
| 2025-08-19 | 13.65 | $13.75 | 758200 |
| 2025-08-18 | 13.63 | $13.53 | 444210 |
| 2025-08-15 | 13.69 | $13.60 | 360200 |
| 2025-08-14 | 13.73 | $13.66 | 583020 |
| 2025-08-13 | 13.77 | $13.74 | 759811 |
| 2025-08-12 | 13.79 | $13.88 | 474814 |
| 2025-08-11 | 13.77 | $13.82 | 346400 |
| 2025-08-08 | 13.76 | $13.93 | 542435 |
| 2025-08-07 | 13.73 | $13.66 | 475918 |
| 2025-08-06 | 13.77 | $13.60 | 671200 |
| 2025-08-05 | 13.83 | $13.74 | 546736 |
| 2025-08-04 | 13.87 | $13.71 | 518400 |
| 2025-08-01 | 13.93 | $13.70 | 403125 |
| 2025-07-31 | 14.01 | $13.79 | 309400 |
| 2025-07-30 | 14.07 | $13.98 | 537000 |
| 2025-07-29 | 14.09 | $14.10 | 476140 |
| 2025-07-28 | 14.07 | $13.98 | 416751 |
| 2025-07-25 | 14.08 | $14.20 | 826728 |
| 2025-07-24 | 14.03 | $13.96 | 424013 |
| 2025-07-23 | 14.04 | $13.99 | 334909 |
| 2025-07-22 | 14.04 | $13.99 | 231294 |
| 2025-07-21 | 14.04 | $13.79 | 410334 |
| 2025-07-18 | 14.10 | $13.97 | 449800 |
| 2025-07-17 | 14.12 | $14.16 | 705810 |
| 2025-07-16 | 14.08 | $14.10 | 501439 |
| 2025-07-15 | 14.05 | $14.05 | 296941 |
| 2025-07-14 | 14.03 | $14.10 | 233337 |
| 2025-07-11 | 13.99 | $14.18 | 372000 |
| 2025-07-10 | 13.92 | $14.12 | 682400 |
| 2025-07-09 | 13.84 | $13.89 | 275900 |
| 2025-07-08 | 13.83 | $13.84 | 222600 |
| 2025-07-07 | 13.82 | $13.78 | 296400 |
| 2025-07-03 | 13.83 | $13.92 | 311200 |
| 2025-07-02 | 13.81 | $13.82 | 426537 |
| 2025-07-01 | 13.81 | $13.66 | 339817 |
| 2025-06-30 | 13.86 | $13.68 | 688759 |
| 2025-06-27 | 13.92 | $13.92 | 764500 |
| 2025-06-26 | 13.91 | $13.94 | 602440 |
| 2025-06-25 | 13.90 | $13.86 | 275400 |
| 2025-06-24 | 13.91 | $13.92 | 403809 |
| 2025-06-23 | 13.90 | $13.71 | 481600 |
| 2025-06-20 | 13.96 | $13.89 | 556947 |
| 2025-06-18 | 13.97 | $13.94 | 597911 |
| 2025-06-17 | 13.98 | $13.84 | 300731 |
| 2025-06-16 | 14.01 | $13.81 | 370200 |
| 2025-06-13 | 14.07 | $13.90 | 347311 |
| 2025-06-12 | 14.10 | $14.08 | 301000 |
| 2025-06-11 | 14.09 | $14.12 | 348209 |
| 2025-06-10 | 14.07 | $14.12 | 342549 |
| 2025-06-09 | 14.03 | $14.14 | 830700 |
| 2025-06-06 | 13.99 | $14.02 | 336800 |
| 2025-06-05 | 13.97 | $13.90 | 379374 |
| 2025-06-04 | 13.98 | $13.90 | 296300 |
| 2025-06-03 | 14.01 | $14.02 | 393700 |
| 2025-06-02 | 14.00 | $13.89 | 361900 |
| 2025-05-30 | 14.03 | $14.05 | 272710 |
| 2025-05-29 | 14.01 | $14.09 | 287200 |
| 2025-05-28 | 13.99 | $14.05 | 287859 |
| 2025-05-27 | 13.97 | $14.09 | 370500 |
| 2025-05-23 | 13.93 | $13.81 | 198229 |
| 2025-05-22 | 13.98 | $13.81 | 400700 |
| 2025-05-21 | 14.05 | $13.82 | 498800 |
| 2025-05-20 | 14.12 | $14.33 | 335565 |
| 2025-05-19 | 14.06 | $14.39 | 265000 |
| 2025-05-16 | 13.96 | $14.24 | 226500 |
| 2025-05-15 | 13.90 | $14.09 | 185400 |
| 2025-05-14 | 13.87 | $13.89 | 530442 |
| 2025-05-13 | 13.90 | $14.18 | 383400 |
| 2025-05-12 | 13.85 | $14.00 | 645135 |
| 2025-05-09 | 13.86 | $13.67 | 381939 |
| 2025-05-08 | 13.97 | $13.55 | 793435 |
| 2025-05-07 | 14.16 | $13.64 | 905324 |
| 2025-05-06 | 14.36 | $14.24 | 378400 |
| 2025-05-05 | 14.42 | $14.24 | 429600 |
| 2025-05-02 | 14.49 | $14.70 | 293400 |
| 2025-05-01 | 14.44 | $14.41 | 340763 |
| 2025-04-30 | 14.48 | $14.77 | 730659 |
| 2025-04-29 | 14.41 | $14.98 | 308736 |
| 2025-04-28 | 14.27 | $15.05 | 412542 |
| 2025-04-25 | 14.08 | $14.78 | 247300 |
| 2025-04-24 | 13.95 | $14.59 | 261000 |
| 2025-04-23 | 13.86 | $14.51 | 274649 |
| 2025-04-22 | 13.78 | $14.21 | 327100 |
| 2025-04-21 | 13.79 | $14.10 | 418044 |
| 2025-04-17 | 13.85 | $14.59 | 304300 |
| 2025-04-16 | 13.79 | $14.22 | 362544 |
| 2025-04-15 | 13.84 | $14.22 | 365400 |
| 2025-04-14 | 13.92 | $14.10 | 366100 |
| 2025-04-11 | 14.07 | $14.02 | 350400 |
| 2025-04-10 | 14.30 | $14.20 | 541254 |
| 2025-04-09 | 14.53 | $14.71 | 794900 |
| 2025-04-08 | 14.67 | $13.58 | 795600 |
| 2025-04-07 | 15.20 | $13.91 | 994900 |
| 2025-04-04 | 15.77 | $14.77 | 760600 |
| 2025-04-03 | 16.19 | $15.97 | 304016 |
| 2025-04-02 | 16.33 | $16.25 | 230517 |
| 2025-04-01 | 16.41 | $16.24 | 302341 |
| 2025-03-31 | 16.53 | $16.18 | 792487 |
| 2025-03-28 | 16.69 | $16.72 | 141942 |
| 2025-03-27 | 16.72 | $16.91 | 285200 |
| 2025-03-26 | 16.69 | $16.84 | 228918 |
| 2025-03-25 | 16.69 | $16.68 | 242529 |
| 2025-03-24 | 16.75 | $16.52 | 365500 |
| 2025-03-21 | 16.87 | $17.13 | 312500 |
| 2025-03-20 | 16.83 | $17.20 | 129544 |
| 2025-03-19 | 16.76 | $17.18 | 156000 |
| 2025-03-18 | 16.69 | $17.02 | 140400 |
| 2025-03-17 | 16.66 | $16.93 | 143500 |
| 2025-03-14 | 16.66 | $16.75 | 209100 |
| 2025-03-13 | 16.72 | $16.47 | 186328 |
| 2025-03-12 | 16.89 | $16.73 | 156410 |
| 2025-03-11 | 17.02 | $16.78 | 279000 |
| 2025-03-10 | 17.16 | $17.27 | 159800 |
| 2025-03-07 | 17.19 | $17.36 | 245228 |
| 2025-03-06 | 17.20 | $16.92 | 160604 |
| 2025-03-05 | 17.35 | $17.15 | 267736 |
| 2025-03-04 | 17.47 | $17.31 | 251214 |
| 2025-03-03 | 17.57 | $17.64 | 132900 |
| 2025-02-28 | 17.59 | $17.77 | 186900 |
| 2025-02-27 | 17.58 | $17.48 | 207444 |
| 2025-02-26 | 17.65 | $17.86 | 327726 |
| 2025-02-25 | 17.63 | $17.52 | 268805 |
| 2025-02-24 | 17.71 | $17.77 | 119218 |
| 2025-02-21 | 17.73 | $17.88 | 109909 |
| 2025-02-20 | 17.73 | $17.97 | 119517 |
| 2025-02-19 | 17.69 | $17.96 | 167200 |
| 2025-02-18 | 17.66 | $17.83 | 218924 |
| 2025-02-14 | 17.67 | $17.68 | 228400 |
| 2025-02-13 | 17.72 | $17.46 | 200550 |
| 2025-02-12 | 17.86 | $17.32 | 446800 |
| 2025-02-11 | 18.08 | $17.53 | 459209 |
| 2025-02-10 | 18.29 | $17.66 | 591678 |
| 2025-02-07 | 18.49 | $18.40 | 111905 |
| 2025-02-06 | 18.50 | $18.37 | 103837 |
| 2025-02-05 | 18.53 | $18.44 | 136516 |
| 2025-02-04 | 18.53 | $18.47 | 154300 |
| 2025-02-03 | 18.52 | $18.50 | 179600 |
| 2025-01-31 | 18.50 | $18.56 | 180214 |
| 2025-01-30 | 18.45 | $18.48 | 87700 |
| 2025-01-29 | 18.42 | $18.30 | 96200 |
| 2025-01-28 | 18.43 | $18.55 | 174741 |
| 2025-01-27 | 18.36 | $18.39 | 191511 |
| 2025-01-24 | 18.33 | $18.31 | 148248 |
| 2025-01-23 | 18.31 | $18.29 | 131830 |
| 2025-01-22 | 18.29 | $18.32 | 182949 |
| 2025-01-21 | 18.25 | $18.35 | 242902 |
| 2025-01-17 | 18.19 | $18.46 | 256341 |
| 2025-01-16 | 18.09 | $18.37 | 249100 |
| 2025-01-15 | 17.99 | $18.06 | 228800 |
| 2025-01-14 | 17.96 | $17.87 | 165326 |
| 2025-01-13 | 17.99 | $17.54 | 270000 |
| 2025-01-10 | 18.12 | $17.87 | 197300 |
| 2025-01-08 | 18.18 | $17.95 | 185900 |
| 2025-01-07 | 18.22 | $17.89 | 312600 |
| 2025-01-06 | 18.28 | $18.10 | 222300 |
| 2025-01-03 | 18.29 | $18.21 | 167752 |
| 2025-01-02 | 18.26 | $18.10 | 197400 |
| 2024-12-31 | 18.26 | $17.93 | 241100 |
| 2024-12-30 | 18.30 | $18.26 | 242846 |
| 2024-12-27 | 18.24 | $18.28 | 144400 |
| 2024-12-26 | 18.16 | $18.16 | 188283 |
| 2024-12-24 | 18.09 | $18.04 | 198715 |
| 2024-12-23 | 18.04 | $17.87 | 260026 |
| 2024-12-20 | 18.03 | $18.00 | 1.1M |
| 2024-12-19 | 17.98 | $17.93 | 265000 |
| 2024-12-18 | 17.92 | $17.61 | 290400 |
| 2024-12-17 | 17.95 | $17.85 | 232500 |
| 2024-12-16 | 17.90 | $17.87 | 275621 |
| 2024-12-13 | 17.84 | $17.84 | 239421 |
| 2024-12-12 | 17.76 | $17.66 | 178736 |
| 2024-12-11 | 17.72 | $17.88 | 181600 |
| 2024-12-10 | 17.59 | $17.69 | 170536 |
| 2024-12-09 | 17.49 | $17.55 | 151400 |
| 2024-12-06 | 17.41 | $17.45 | 106314 |
| 2024-12-05 | 17.34 | $17.43 | 130400 |
| 2024-12-04 | 17.26 | $17.30 | 144800 |
| 2024-12-03 | 17.20 | $17.28 | 126624 |
| 2024-12-02 | 17.13 | $17.41 | 166300 |
| 2024-11-29 | 17.00 | $17.33 | 103131 |
| 2024-11-27 | 16.87 | $17.32 | 192800 |
| 2024-11-26 | 16.71 | $17.19 | 270509 |
| 2024-11-25 | 16.56 | $17.00 | 148649 |
| 2024-11-22 | 16.43 | $16.85 | 102538 |
| 2024-11-21 | 16.33 | $16.67 | 137100 |
| 2024-11-20 | 16.27 | $16.61 | 151600 |
| 2024-11-19 | 16.22 | $16.43 | 144473 |
| 2024-11-18 | 16.21 | $16.37 | 143600 |
| 2024-11-15 | 16.23 | $16.22 | 128100 |
| 2024-11-14 | 16.31 | $16.29 | 172300 |
| 2024-11-13 | 16.38 | $16.53 | 133221 |
| 2024-11-12 | 16.40 | $16.37 | 213100 |
| 2024-11-11 | 16.49 | $16.54 | 211400 |
| 2024-11-08 | 16.53 | $16.47 | 192548 |
| 2024-11-07 | 16.62 | $16.58 | 301600 |
| 2024-11-06 | 16.70 | $16.41 | 421518 |
| 2024-11-05 | 16.85 | $16.79 | 154842 |
| 2024-11-04 | 16.91 | $16.48 | 189800 |
| 2024-11-01 | 17.09 | $16.71 | 260300 |
| 2024-10-31 | 17.23 | $17.00 | 99000 |
| 2024-10-30 | 17.32 | $17.15 | 78400 |
| 2024-10-29 | 17.38 | $17.16 | 60800 |
| 2024-10-28 | 17.45 | $17.36 | 120772 |
| 2024-10-25 | 17.47 | $17.20 | 110365 |
| 2024-10-24 | 17.54 | $17.36 | 128300 |
| 2024-10-23 | 17.57 | $17.31 | 137638 |
| 2024-10-22 | 17.63 | $17.43 | 128800 |
| 2024-10-21 | 17.66 | $17.69 | 165917 |
| 2024-10-18 | 17.60 | $17.66 | 122500 |
| 2024-10-17 | 17.55 | $17.75 | 236772 |
| 2024-10-16 | 17.45 | $17.82 | 302853 |
| 2024-10-15 | 17.31 | $17.40 | 208200 |
| 2024-10-14 | 17.26 | $17.25 | 124400 |
| 2024-10-11 | 17.26 | $17.25 | 204524 |
| 2024-10-10 | 17.25 | $17.18 | 156400 |
| 2024-10-09 | 17.26 | $17.20 | 129246 |
| 2024-10-08 | 17.26 | $17.26 | 76800 |
| 2024-10-07 | 17.25 | $17.23 | 123642 |
| 2024-10-04 | 17.24 | $17.30 | 162033 |
| 2024-10-03 | 17.20 | $17.14 | 202000 |
| 2024-10-02 | 17.21 | $16.91 | 286885 |
| 2024-10-01 | 17.29 | $16.81 | 183147 |
| 2024-09-30 | 17.42 | $16.97 | 284600 |
| 2024-09-27 | 17.52 | $17.52 | 208000 |
| 2024-09-26 | 17.47 | $17.38 | 186441 |
| 2024-09-25 | 17.45 | $17.30 | 159535 |
| 2024-09-24 | 17.45 | $17.35 | 137750 |
| 2024-09-23 | 17.42 | $17.36 | 140700 |
| 2024-09-20 | 17.39 | $17.10 | 342900 |
| 2024-09-19 | 17.42 | $17.50 | 227742 |
| 2024-09-18 | 17.34 | $17.48 | 294806 |
| 2024-09-17 | 17.23 | $17.31 | 242500 |
| 2024-09-16 | 17.16 | $17.57 | 239415 |
| 2024-09-13 | 16.98 | $17.34 | 219124 |
| 2024-09-12 | 16.84 | $16.96 | 103300 |
| 2024-09-11 | 16.78 | $16.75 | 104700 |
| 2024-09-10 | 16.79 | $16.70 | 113442 |
| 2024-09-09 | 16.80 | $16.70 | 203700 |
| 2024-09-06 | 16.82 | $16.66 | 236000 |
| 2024-09-05 | 16.86 | $16.88 | 277000 |
| 2024-09-04 | 16.83 | $17.00 | 211100 |
| 2024-09-03 | 16.76 | $17.07 | 162729 |
| 2024-08-30 | 16.66 | $16.97 | 199702 |
| 2024-08-29 | 16.57 | $16.82 | 127803 |
| 2024-08-28 | 16.50 | $16.77 | 108200 |
| 2024-08-27 | 16.44 | $16.65 | 170622 |
| 2024-08-26 | 16.41 | $16.52 | 384001 |
| 2024-08-23 | 16.41 | $16.84 | 175200 |
| 2024-08-22 | 16.32 | $16.67 | 155515 |
| 2024-08-21 | 16.27 | $16.59 | 270400 |
| 2024-08-20 | 16.23 | $16.69 | 156244 |
| 2024-08-19 | 16.17 | $16.79 | 162369 |
| 2024-08-16 | 16.07 | $16.69 | 162946 |
| 2024-08-15 | 15.98 | $16.44 | 191906 |
| 2024-08-14 | 15.96 | $16.17 | 177800 |
| 2024-08-13 | 16.04 | $16.12 | 188500 |
| 2024-08-12 | 16.16 | $16.18 | 173139 |
| 2024-08-09 | 16.30 | $16.39 | 128067 |
| 2024-08-08 | 16.41 | $16.27 | 203829 |
| 2024-08-07 | 16.59 | $16.26 | 210106 |
| 2024-08-06 | 16.82 | $16.30 | 270900 |
| 2024-08-05 | 17.10 | $16.28 | 490500 |
| 2024-08-02 | 17.44 | $16.90 | 410800 |
| 2024-08-01 | 17.68 | $17.52 | 161302 |
| 2024-07-31 | 17.77 | $17.66 | 248726 |
| 2024-07-30 | 17.84 | $17.51 | 210242 |
| 2024-07-29 | 17.97 | $17.44 | 663326 |
| 2024-07-26 | 18.16 | $18.30 | 134400 |
| 2024-07-25 | 18.11 | $18.16 | 143311 |
| 2024-07-24 | 18.10 | $18.01 | 156780 |
| 2024-07-23 | 18.13 | $18.12 | 151103 |
| 2024-07-22 | 18.13 | $18.09 | 118200 |
| 2024-07-19 | 18.14 | $17.93 | 84045 |
| 2024-07-18 | 18.21 | $18.04 | 103442 |
| 2024-07-17 | 18.25 | $18.26 | 255327 |
| 2024-07-16 | 18.23 | $18.36 | 209100 |
| 2024-07-15 | 18.17 | $18.21 | 151111 |
| 2024-07-12 | 18.14 | $18.21 | 134164 |
| 2024-07-11 | 18.11 | $18.21 | 150000 |
| 2024-07-10 | 18.07 | $18.12 | 97051 |
| 2024-07-09 | 18.05 | $17.99 | 116800 |
| 2024-07-08 | 18.07 | $18.13 | 218818 |
| 2024-07-05 | 18.04 | $17.99 | 253000 |
| 2024-07-03 | 18.05 | $18.21 | 140905 |
| 2024-07-02 | 18.00 | $18.06 | 249800 |
| 2024-07-01 | 17.97 | $17.79 | 388034 |
| 2024-06-28 | 18.03 | $17.74 | 177710 |
| 2024-06-27 | 18.11 | $18.15 | 185934 |
| 2024-06-26 | 18.08 | $18.19 | 147900 |
| 2024-06-25 | 18.03 | $18.19 | 208533 |
| 2024-06-24 | 17.96 | $18.24 | 177336 |
| 2024-06-21 | 17.87 | $17.99 | 200900 |
| 2024-06-20 | 17.83 | $18.01 | 170322 |
| 2024-06-18 | 17.77 | $17.85 | 176567 |
| 2024-06-17 | 17.76 | $17.81 | 145300 |
| 2024-06-14 | 17.75 | $17.71 | 144000 |
| 2024-06-13 | 17.77 | $17.64 | 134400 |
| 2024-06-12 | 17.82 | $17.76 | 132600 |
| 2024-06-11 | 17.84 | $17.65 | 117500 |
| 2024-06-10 | 17.90 | $17.76 | 167505 |
| 2024-06-07 | 17.94 | $17.99 | 207501 |
| 2024-06-06 | 17.91 | $17.90 | 125036 |
| 2024-06-05 | 17.90 | $17.88 | 207848 |
| 2024-06-04 | 17.89 | $17.70 | 244800 |
| 2024-06-03 | 17.93 | $17.95 | 203724 |
| 2024-05-31 | 17.90 | $17.92 | 176130 |
| 2024-05-30 | 17.87 | $17.79 | 179442 |
| 2024-05-29 | 17.87 | $17.70 | 146427 |
| 2024-05-28 | 17.90 | $17.79 | 176700 |
| 2024-05-24 | 17.90 | $17.91 | 166232 |
| 2024-05-23 | 17.87 | $17.67 | 128899 |
| 2024-05-22 | 17.89 | $17.64 | 237830 |
| 2024-05-21 | 17.93 | $17.83 | 204519 |
| 2024-05-20 | 17.91 | $17.72 | 218700 |
| 2024-05-17 | 17.91 | $17.63 | 248513 |
| 2024-05-16 | 17.94 | $17.56 | 500418 |
| 2024-05-15 | 17.99 | $17.95 | 239100 |
| 2024-05-14 | 17.93 | $17.96 | 199921 |
| 2024-05-13 | 17.83 | $17.86 | 200830 |
| 2024-05-10 | 17.75 | $17.83 | 234123 |
| 2024-05-09 | 17.65 | $17.85 | 311179 |
| 2024-05-08 | 17.51 | $17.52 | 299501 |
| 2024-05-07 | 17.45 | $17.42 | 291557 |
| 2024-05-06 | 17.39 | $17.58 | 287900 |
| 2024-05-03 | 17.27 | $17.18 | 138200 |
| 2024-05-02 | 17.25 | $17.09 | 240400 |
| 2024-05-01 | 17.24 | $17.33 | 436942 |
| 2024-04-30 | 17.15 | $17.17 | 228600 |
| 2024-04-29 | 17.09 | $17.33 | 398800 |
| 2024-04-26 | 16.96 | $17.09 | 284821 |
| 2024-04-25 | 16.88 | $16.85 | 928000 |
| 2024-04-24 | 16.84 | $17.08 | 682535 |
| 2024-04-23 | 16.73 | $16.99 | 232900 |
| 2024-04-22 | 16.62 | $16.79 | 162100 |
| 2024-04-19 | 16.54 | $16.70 | 237525 |
| 2024-04-18 | 16.47 | $16.72 | 306000 |
| 2024-04-17 | 16.38 | $16.47 | 306445 |
| 2024-04-16 | 16.34 | $16.39 | 246019 |
| 2024-04-15 | 16.33 | $16.31 | 225696 |
| 2024-04-12 | 16.34 | $16.29 | 203900 |
| 2024-04-11 | 16.35 | $16.51 | 209821 |
| 2024-04-10 | 16.29 | $16.31 | 279100 |
| 2024-04-09 | 16.29 | $16.28 | 131500 |
| 2024-04-08 | 16.29 | $16.30 | 254900 |
| 2024-04-05 | 16.29 | $16.30 | 145700 |
| 2024-04-04 | 16.29 | $16.16 | 257216 |
| 2024-04-03 | 16.32 | $16.28 | 140500 |
| 2024-04-02 | 16.33 | $16.18 | 152503 |
| 2024-04-01 | 16.37 | $16.11 | 276157 |
| 2024-03-28 | 16.44 | $16.28 | 279900 |
| 2024-03-27 | 16.47 | $16.23 | 231412 |
| 2024-03-26 | 16.51 | $16.42 | 282742 |
| 2024-03-25 | 16.50 | $16.49 | 277200 |
| 2024-03-22 | 16.47 | $16.38 | 289533 |
| 2024-03-21 | 16.46 | $16.55 | 439545 |
| 2024-03-20 | 16.39 | $16.36 | 180105 |
| 2024-03-19 | 16.36 | $16.22 | 168344 |
| 2024-03-18 | 16.36 | $16.07 | 177000 |
| 2024-03-15 | 16.41 | $16.04 | 267714 |
| 2024-03-14 | 16.47 | $16.04 | 186200 |
| 2024-03-13 | 16.55 | $16.38 | 186600 |
| 2024-03-12 | 16.52 | $16.40 | 261800 |
| 2024-03-11 | 16.48 | $16.38 | 187046 |
| 2024-03-08 | 16.43 | $16.28 | 146846 |
| 2024-03-07 | 16.39 | $16.38 | 258732 |
| 2024-03-06 | 16.31 | $16.34 | 252804 |
| 2024-03-05 | 16.22 | $16.33 | 214714 |
| 2024-03-04 | 16.10 | $16.26 | 237144 |
| 2024-03-01 | 15.97 | $16.21 | 202444 |
| 2024-02-29 | 15.83 | $16.21 | 323200 |
| 2024-02-28 | 15.66 | $15.96 | 281439 |
| 2024-02-27 | 15.52 | $16.22 | 614400 |
| 2024-02-26 | 15.27 | $15.35 | 197800 |
| 2024-02-23 | 15.24 | $15.44 | 125900 |
| 2024-02-22 | 15.18 | $15.43 | 114300 |
| 2024-02-21 | 15.10 | $15.30 | 99700 |
| 2024-02-20 | 15.05 | $15.29 | 109813 |
| 2024-02-16 | 14.99 | $15.39 | 193800 |
| 2024-02-15 | 14.89 | $15.25 | 197900 |
| 2024-02-14 | 14.81 | $14.88 | 85400 |
| 2024-02-13 | 14.84 | $14.80 | 119424 |
| 2024-02-12 | 14.90 | $15.06 | 119249 |
| 2024-02-09 | 14.89 | $14.84 | 110916 |
| 2024-02-08 | 14.96 | $14.86 | 147335 |
| 2024-02-07 | 15.04 | $14.85 | 332700 |
| 2024-02-06 | 15.14 | $14.94 | 139833 |
| 2024-02-05 | 15.24 | $15.06 | 153414 |
| 2024-02-02 | 15.32 | $15.11 | 135900 |
| 2024-02-01 | 15.40 | $15.11 | 237100 |
| 2024-01-31 | 15.50 | $15.35 | 135800 |
| 2024-01-30 | 15.55 | $15.60 | 105942 |
| 2024-01-29 | 15.53 | $15.48 | 100800 |
| 2024-01-26 | 15.54 | $15.61 | 112624 |
| 2024-01-25 | 15.51 | $15.52 | 158343 |
| 2024-01-24 | 15.50 | $15.47 | 142100 |
| 2024-01-23 | 15.50 | $15.53 | 113200 |
| 2024-01-22 | 15.48 | $15.64 | 174000 |
| 2024-01-19 | 15.43 | $15.57 | 305424 |
| 2024-01-18 | 15.38 | $15.37 | 228617 |
| 2024-01-17 | 15.39 | $15.25 | 201900 |
| 2024-01-16 | 15.44 | $15.34 | 271700 |
| 2024-01-12 | 15.46 | $15.37 | 105100 |
| 2024-01-11 | 15.49 | $15.40 | 112100 |
| 2024-01-10 | 15.50 | $15.60 | 134700 |
| 2024-01-09 | 15.46 | $15.46 | 259300 |
| 2024-01-08 | 15.44 | $15.67 | 263111 |
| 2024-01-05 | 15.36 | $15.65 | 361045 |
| 2024-01-04 | 15.26 | $15.46 | 380825 |
| 2024-01-03 | 15.20 | $15.02 | 255800 |
| 2024-01-02 | 15.27 | $14.90 | 210928 |
| 2023-12-29 | 15.39 | $14.96 | 233500 |
| 2023-12-28 | 15.52 | $15.08 | 216528 |
| 2023-12-27 | 15.63 | $15.52 | 304925 |
| 2023-12-26 | 15.62 | $15.57 | 321941 |
| 2023-12-22 | 15.59 | $15.57 | 166600 |
| 2023-12-21 | 15.56 | $15.49 | 220042 |
| 2023-12-20 | 15.53 | $15.47 | 141947 |
| 2023-12-19 | 15.50 | $15.54 | 225375 |
| 2023-12-18 | 15.44 | $15.41 | 292200 |
| 2023-12-15 | 15.41 | $15.35 | 319800 |
| 2023-12-14 | 15.38 | $15.28 | 274800 |
| 2023-12-13 | 15.36 | $15.40 | 243939 |
| 2023-12-12 | 15.30 | $15.16 | 138300 |
| 2023-12-11 | 15.29 | $15.10 | 245216 |
| 2023-12-08 | 15.30 | $15.29 | 122900 |
| 2023-12-07 | 15.25 | $15.21 | 206500 |
| 2023-12-06 | 15.20 | $14.98 | 192643 |
| 2023-12-05 | 15.21 | $15.10 | 170800 |
| 2023-12-04 | 15.19 | $15.05 | 116100 |
| 2023-12-01 | 15.17 | $15.07 | 153418 |
| 2023-11-30 | 15.13 | $14.97 | 167228 |
| 2023-11-29 | 15.11 | $14.94 | 136702 |
| 2023-11-28 | 15.09 | $15.01 | 168500 |
| 2023-11-27 | 15.04 | $15.02 | 227400 |
| 2023-11-24 | 14.97 | $14.93 | 83500 |
| 2023-11-22 | 14.91 | $14.88 | 112606 |
| 2023-11-21 | 14.84 | $14.88 | 109500 |
| 2023-11-20 | 14.76 | $14.73 | 157718 |
| 2023-11-17 | 14.70 | $14.75 | 67400 |
| 2023-11-16 | 14.62 | $14.73 | 121700 |
| 2023-11-15 | 14.52 | $14.78 | 172425 |
| 2023-11-14 | 14.39 | $14.63 | 374900 |
| 2023-11-13 | 14.26 | $14.25 | 273648 |
| 2023-11-10 | 14.23 | $14.25 | 319400 |
| 2023-11-09 | 14.19 | $14.20 | 209702 |
| 2023-11-08 | 14.16 | $14.27 | 264100 |
| 2023-11-07 | 14.09 | $14.31 | 175700 |
| 2023-11-06 | 14.00 | $14.36 | 206647 |
| 2023-11-03 | 13.87 | $14.48 | 244500 |
| 2023-11-02 | 13.68 | $14.23 | 196900 |
| 2023-11-01 | 13.53 | $13.77 | 199600 |
| 2023-10-31 | 13.49 | $13.60 | 171700 |
| 2023-10-30 | 13.50 | $13.50 | 196108 |
| 2023-10-27 | 13.55 | $13.40 | 144682 |
| 2023-10-26 | 13.64 | $13.50 | 154449 |
| 2023-10-25 | 13.73 | $13.57 | 162825 |
| 2023-10-24 | 13.82 | $13.66 | 155500 |
| 2023-10-23 | 13.90 | $13.61 | 146102 |
| 2023-10-20 | 14.01 | $13.93 | 433013 |
| 2023-10-19 | 14.06 | $14.08 | 135525 |
| 2023-10-18 | 14.06 | $14.27 | 277518 |
| 2023-10-17 | 14.01 | $14.38 | 187140 |
| 2023-10-16 | 13.91 | $14.41 | 247561 |
| 2023-10-13 | 13.79 | $14.28 | 356154 |
| 2023-10-12 | 13.69 | $14.03 | 220100 |
| 2023-10-11 | 13.65 | $14.01 | 456700 |
| 2023-10-10 | 13.61 | $13.61 | 152400 |
| 2023-10-09 | 13.69 | $13.68 | 163241 |
| 2023-10-06 | 13.78 | $13.66 | 223933 |
| 2023-10-05 | 13.90 | $13.66 | 202340 |
| 2023-10-04 | 14.05 | $13.65 | 618847 |
| 2023-10-03 | 14.24 | $13.76 | 317700 |
| 2023-10-02 | 14.44 | $13.99 | 347700 |
| 2023-09-29 | 14.62 | $14.50 | 279005 |
| 2023-09-28 | 14.67 | $14.44 | 365500 |
| 2023-09-27 | 14.76 | $14.71 | 271457 |
| 2023-09-26 | 14.78 | $14.67 | 299700 |
| 2023-09-25 | 14.81 | $14.88 | 202026 |
| 2023-09-22 | 14.79 | $14.78 | 99836 |
| 2023-09-21 | 14.80 | $14.75 | 132216 |
| 2023-09-20 | 14.81 | $14.94 | 176423 |
| 2023-09-19 | 14.77 | $14.99 | 84709 |
| 2023-09-18 | 14.71 | $14.93 | 151700 |
| 2023-09-15 | 14.65 | $14.93 | 226816 |
| 2023-09-14 | 14.58 | $14.70 | 124300 |
| 2023-09-13 | 14.56 | $14.60 | 88806 |
| 2023-09-12 | 14.58 | $14.67 | 112300 |
| 2023-09-11 | 14.59 | $14.68 | 125411 |
| 2023-09-08 | 14.59 | $14.66 | 86538 |
| 2023-09-07 | 14.61 | $14.60 | 118500 |
| 2023-09-06 | 14.65 | $14.52 | 325700 |
| 2023-09-05 | 14.72 | $14.75 | 134632 |
| 2023-09-01 | 14.75 | $14.98 | 165911 |
| 2023-08-31 | 14.70 | $14.91 | 125100 |
| 2023-08-30 | 14.67 | $14.91 | 104420 |
| 2023-08-29 | 14.64 | $14.93 | 123200 |
| 2023-08-28 | 14.60 | $14.78 | 129200 |
| 2023-08-25 | 14.60 | $14.71 | 95325 |
| 2023-08-24 | 14.62 | $14.61 | 69800 |
| 2023-08-23 | 14.69 | $14.69 | 142361 |
| 2023-08-22 | 14.75 | $14.59 | 168201 |
| 2023-08-21 | 14.85 | $14.90 | 146246 |
| 2023-08-18 | 14.89 | $14.80 | 107519 |
| 2023-08-17 | 14.96 | $14.66 | 272200 |
| 2023-08-16 | 15.10 | $14.90 | 129600 |
| 2023-08-15 | 15.19 | $14.91 | 169025 |
| 2023-08-14 | 15.30 | $15.15 | 124100 |
| 2023-08-11 | 15.35 | $15.09 | 143039 |
| 2023-08-10 | 15.44 | $15.16 | 248329 |
| 2023-08-09 | 15.53 | $15.12 | 371619 |
| 2023-08-08 | 15.64 | $15.45 | 243904 |
| 2023-08-07 | 15.67 | $15.63 | 203700 |
| 2023-08-04 | 15.64 | $15.50 | 518672 |
| 2023-08-03 | 15.65 | $15.45 | 191325 |
| 2023-08-02 | 15.67 | $15.55 | 141469 |
| 2023-08-01 | 15.66 | $15.66 | 111202 |
| 2023-07-31 | 15.61 | $15.70 | 205000 |
| 2023-07-28 | 15.53 | $15.83 | 245047 |
| 2023-07-27 | 15.38 | $15.39 | 102700 |
| 2023-07-26 | 15.34 | $15.50 | 189044 |
| 2023-07-25 | 15.26 | $15.13 | 339100 |
| 2023-07-24 | 15.27 | $15.33 | 228822 |
| 2023-07-21 | 15.22 | $15.06 | 149100 |
| 2023-07-20 | 15.23 | $15.11 | 202100 |
| 2023-07-19 | 15.23 | $15.26 | 268142 |
| 2023-07-18 | 15.18 | $15.46 | 294929 |
| 2023-07-17 | 15.06 | $15.20 | 217404 |
| 2023-07-14 | 14.98 | $15.05 | 200533 |
| 2023-07-13 | 14.93 | $14.96 | 200700 |
| 2023-07-12 | 14.90 | $14.93 | 214508 |
| 2023-07-11 | 14.87 | $14.88 | 195049 |
| 2023-07-10 | 14.85 | $14.84 | 147500 |
| 2023-07-07 | 14.83 | $14.85 | 137000 |
| 2023-07-06 | 14.80 | $14.70 | 158335 |
| 2023-07-05 | 14.81 | $14.70 | 177200 |
| 2023-07-03 | 14.82 | $14.70 | 85400 |
| 2023-06-30 | 14.82 | $14.56 | 217300 |
| 2023-06-29 | 14.87 | $14.63 | 139907 |
| 2023-06-28 | 14.91 | $14.88 | 201114 |
| 2023-06-27 | 14.87 | $14.79 | 135500 |
| 2023-06-26 | 14.85 | $14.61 | 173700 |
| 2023-06-23 | 14.87 | $14.52 | 133100 |
| 2023-06-22 | 14.92 | $14.63 | 126000 |
| 2023-06-21 | 14.94 | $14.78 | 148500 |
| 2023-06-20 | 14.92 | $14.71 | 256829 |
| 2023-06-16 | 14.91 | $14.58 | 514900 |
| 2023-06-15 | 14.92 | $14.83 | 147615 |
| 2023-06-14 | 14.86 | $14.59 | 177700 |
| 2023-06-13 | 14.85 | $14.78 | 213924 |
| 2023-06-12 | 14.77 | $14.86 | 338512 |
| 2023-06-09 | 14.65 | $14.70 | 102144 |
| 2023-06-08 | 14.54 | $14.74 | 117500 |
| 2023-06-07 | 14.38 | $14.73 | 167403 |
| 2023-06-06 | 14.19 | $14.50 | 111945 |
| 2023-06-05 | 14.03 | $14.32 | 131646 |
| 2023-06-02 | 13.89 | $14.23 | 186200 |
| 2023-06-01 | 13.74 | $13.85 | 150800 |
| 2023-05-31 | 13.68 | $13.71 | 123300 |
| 2023-05-30 | 13.65 | $13.82 | 105117 |
| 2023-05-26 | 13.58 | $13.74 | 121900 |
| 2023-05-25 | 13.52 | $13.63 | 124600 |
| 2023-05-24 | 13.47 | $13.58 | 137600 |
| 2023-05-23 | 13.44 | $13.57 | 132433 |
| 2023-05-22 | 13.40 | $13.50 | 98800 |
| 2023-05-19 | 13.37 | $13.50 | 129900 |
| 2023-05-18 | 13.34 | $13.38 | 93700 |
| 2023-05-17 | 13.34 | $13.31 | 105100 |
| 2023-05-16 | 13.37 | $13.13 | 149805 |
| 2023-05-15 | 13.46 | $13.35 | 111300 |
| 2023-05-12 | 13.50 | $13.36 | 134618 |
| 2023-05-11 | 13.54 | $13.45 | 176429 |
| 2023-05-10 | 13.57 | $13.56 | 127500 |
| 2023-05-09 | 13.58 | $13.45 | 136000 |
| 2023-05-08 | 13.61 | $13.54 | 95429 |
| 2023-05-05 | 13.63 | $13.57 | 161839 |
| 2023-05-04 | 13.64 | $13.25 | 160512 |
| 2023-05-03 | 13.76 | $13.65 | 115630 |
| 2023-05-02 | 13.77 | $13.50 | 235415 |
| 2023-05-01 | 13.84 | $13.90 | 131530 |
| 2023-04-28 | 13.79 | $14.07 | 200600 |
| 2023-04-27 | 13.68 | $14.01 | 320900 |
| 2023-04-26 | 13.56 | $13.43 | 165700 |
| 2023-04-25 | 13.60 | $13.54 | 94300 |
| 2023-04-24 | 13.61 | $13.66 | 126530 |
| 2023-04-21 | 13.59 | $13.65 | 132800 |
| 2023-04-20 | 13.56 | $13.70 | 246142 |
| 2023-04-19 | 13.52 | $13.66 | 120940 |
| 2023-04-18 | 13.49 | $13.56 | 214500 |
| 2023-04-17 | 13.48 | $13.88 | 163700 |
| 2023-04-14 | 13.37 | $13.77 | 171516 |
| 2023-04-13 | 13.27 | $13.77 | 156500 |
| 2023-04-12 | 13.15 | $13.47 | 189700 |
| 2023-04-11 | 13.12 | $13.25 | 214313 |
| 2023-04-10 | 13.14 | $13.23 | 158000 |
| 2023-04-06 | 13.19 | $13.33 | 107937 |
| 2023-04-05 | 13.22 | $13.20 | 168600 |
| 2023-04-04 | 13.31 | $13.40 | 226200 |
| 2023-04-03 | 13.36 | $13.54 | 188473 |
| 2023-03-31 | 13.38 | $13.62 | 212700 |
| 2023-03-30 | 13.38 | $13.41 | 241246 |
| 2023-03-29 | 13.47 | $13.95 | 346000 |
| 2023-03-28 | 13.40 | $13.85 | 310542 |
| 2023-03-27 | 13.36 | $13.78 | 247026 |
| 2023-03-24 | 13.34 | $13.61 | 240301 |
| 2023-03-23 | 13.38 | $13.57 | 192337 |
| 2023-03-22 | 13.46 | $13.62 | 219004 |
| 2023-03-21 | 13.54 | $13.85 | 263946 |
| 2023-03-20 | 13.57 | $13.48 | 269600 |
| 2023-03-17 | 13.74 | $13.52 | 493343 |
| 2023-03-16 | 13.94 | $13.92 | 272100 |
| 2023-03-15 | 14.07 | $13.68 | 359144 |
| 2023-03-14 | 14.31 | $14.03 | 360181 |
| 2023-03-13 | 14.49 | $13.65 | 414200 |
| 2023-03-10 | 14.84 | $13.83 | 713300 |
| 2023-03-09 | 15.22 | $14.78 | 423946 |
| 2023-03-08 | 15.37 | $15.11 | 189378 |
| 2023-03-07 | 15.46 | $15.16 | 153601 |
| 2023-03-06 | 15.54 | $15.46 | 214751 |
| 2023-03-03 | 15.55 | $15.50 | 181526 |
| 2023-03-02 | 15.54 | $15.50 | 206120 |
| 2023-03-01 | 15.53 | $15.67 | 293700 |
| 2023-02-28 | 15.46 | $15.09 | 566000 |
| 2023-02-27 | 15.56 | $15.59 | 275874 |
| 2023-02-24 | 15.51 | $15.67 | 241568 |
| 2023-02-23 | 15.43 | $15.61 | 421900 |
| 2023-02-22 | 15.35 | $15.28 | 140611 |
| 2023-02-21 | 15.35 | $15.24 | 230338 |
| 2023-02-17 | 15.37 | $15.48 | 190142 |
| 2023-02-16 | 15.30 | $15.34 | 208531 |
| 2023-02-15 | 15.27 | $15.28 | 132547 |
| 2023-02-14 | 15.25 | $15.28 | 134619 |
| 2023-02-13 | 15.21 | $15.30 | 217231 |
| 2023-02-10 | 15.17 | $15.10 | 272842 |
| 2023-02-09 | 15.17 | $14.90 | 225000 |
| 2023-02-08 | 15.23 | $15.15 | 222300 |
| 2023-02-07 | 15.23 | $15.34 | 188800 |
| 2023-02-06 | 15.17 | $15.23 | 284600 |
| 2023-02-03 | 15.12 | $15.15 | 206900 |
| 2023-02-02 | 15.08 | $15.09 | 222337 |
| 2023-02-01 | 15.05 | $15.11 | 185246 |
| 2023-01-31 | 15.01 | $15.05 | 145544 |
| 2023-01-30 | 14.97 | $15.01 | 246835 |
| 2023-01-27 | 14.94 | $15.06 | 198458 |
| 2023-01-26 | 14.88 | $14.94 | 182831 |
| 2023-01-25 | 14.85 | $14.93 | 268726 |
| 2023-01-24 | 14.81 | $14.83 | 150728 |
| 2023-01-23 | 14.79 | $14.78 | 165800 |
| 2023-01-20 | 14.77 | $14.64 | 131014 |
| 2023-01-19 | 14.80 | $14.52 | 159835 |
| 2023-01-18 | 14.87 | $14.72 | 259016 |
| 2023-01-17 | 14.89 | $14.81 | 378447 |
| 2023-01-13 | 14.89 | $14.98 | 227400 |
| 2023-01-12 | 14.82 | $15.04 | 245524 |
| 2023-01-11 | 14.72 | $14.93 | 267767 |
| 2023-01-10 | 14.63 | $14.74 | 209151 |
| 2023-01-09 | 14.57 | $14.69 | 258599 |
| 2023-01-06 | 14.52 | $14.52 | 212600 |
| 2023-01-05 | 14.51 | $14.49 | 162800 |
| 2023-01-04 | 14.50 | $14.64 | 263500 |
| 2023-01-03 | 14.44 | $14.57 | 516833 |
| 2022-12-30 | 14.39 | $14.31 | 313398 |
| 2022-12-29 | 14.41 | $14.17 | 435800 |
| 2022-12-28 | 14.48 | $14.40 | 388833 |
| 2022-12-27 | 14.49 | $14.68 | 398200 |
| 2022-12-23 | 14.40 | $14.75 | 743619 |
| 2022-12-22 | 14.28 | $14.30 | 243790 |
| 2022-12-21 | 14.27 | $14.17 | 414600 |
| 2022-12-20 | 14.29 | $14.30 | 516000 |
| 2022-12-19 | 14.28 | $14.02 | 409922 |
| 2022-12-16 | 14.35 | $14.16 | 1.3M |
| 2022-12-15 | 14.39 | $14.38 | 248216 |
| 2022-12-14 | 14.36 | $14.34 | 274624 |
| 2022-12-13 | 14.34 | $14.39 | 409221 |
| 2022-12-12 | 14.30 | $14.08 | 415201 |
| 2022-12-09 | 14.34 | $14.15 | 270403 |
| 2022-12-08 | 14.37 | $13.97 | 202300 |
| 2022-12-07 | 14.45 | $14.08 | 217200 |
| 2022-12-06 | 14.51 | $14.02 | 180000 |
| 2022-12-05 | 14.59 | $14.19 | 300494 |
| 2022-12-02 | 14.64 | $14.30 | 209109 |
| 2022-12-01 | 14.65 | $14.33 | 243726 |
| 2022-11-30 | 14.64 | $14.36 | 257720 |
| 2022-11-29 | 14.62 | $14.20 | 229100 |
| 2022-11-28 | 14.63 | $14.15 | 380240 |
| 2022-11-25 | 14.65 | $14.39 | 167200 |
| 2022-11-23 | 14.59 | $14.40 | 214300 |
| 2022-11-22 | 14.51 | $14.40 | 227200 |
| 2022-11-21 | 14.39 | $14.32 | 494882 |
| 2022-11-18 | 14.26 | $14.10 | 231300 |
| 2022-11-17 | 14.17 | $14.15 | 227711 |
| 2022-11-16 | 14.03 | $14.10 | 228446 |
| 2022-11-15 | 13.86 | $14.15 | 383100 |
| 2022-11-14 | 13.63 | $13.71 | 317500 |
| 2022-11-11 | 13.49 | $13.91 | 356933 |
| 2022-11-10 | 13.24 | $13.82 | 360800 |
| 2022-11-09 | 12.97 | $13.48 | 639922 |
| 2022-11-08 | 12.73 | $12.65 | 292354 |
| 2022-11-07 | 12.71 | $13.04 | 320500 |
| 2022-11-04 | 12.55 | $12.55 | 186721 |
| 2022-11-03 | 12.51 | $12.33 | 268900 |
| 2022-11-02 | 12.53 | $12.45 | 332400 |
| 2022-11-01 | 12.52 | $12.70 | 140400 |
| 2022-10-31 | 12.43 | $12.55 | 218109 |
| 2022-10-28 | 12.36 | $12.62 | 177800 |
| 2022-10-27 | 12.25 | $12.39 | 190300 |
| 2022-10-26 | 12.19 | $12.41 | 217024 |
| 2022-10-25 | 12.12 | $12.46 | 286113 |
| 2022-10-24 | 12.01 | $12.24 | 185000 |
| 2022-10-21 | 11.96 | $12.21 | 159100 |
| 2022-10-20 | 11.90 | $12.23 | 170800 |
| 2022-10-19 | 11.83 | $12.19 | 119132 |
| 2022-10-18 | 11.76 | $12.35 | 108511 |
| 2022-10-17 | 11.64 | $12.21 | 232000 |
| 2022-10-14 | 11.53 | $12.08 | 177823 |
| 2022-10-13 | 11.46 | $12.07 | 195637 |
| 2022-10-12 | 11.38 | $11.84 | 201910 |
| 2022-10-11 | 11.36 | $11.70 | 305500 |
| 2022-10-10 | 11.40 | $11.59 | 161800 |
| 2022-10-07 | 11.49 | $11.77 | 331900 |
| 2022-10-06 | 11.56 | $11.85 | 171208 |
| 2022-10-05 | 11.62 | $12.00 | 272700 |
| 2022-10-04 | 11.67 | $12.19 | 244100 |
| 2022-10-03 | 11.67 | $11.60 | 360700 |
| 2022-09-30 | 11.88 | $11.44 | 281830 |
| 2022-09-29 | 12.20 | $11.56 | 468003 |
| 2022-09-28 | 12.56 | $12.53 | 266800 |
| 2022-09-27 | 12.70 | $12.41 | 536700 |
| 2022-09-26 | 12.92 | $12.17 | 718000 |
| 2022-09-23 | 13.26 | $12.66 | 531241 |
| 2022-09-22 | 13.53 | $13.10 | 300747 |
| 2022-09-21 | 13.73 | $13.58 | 177105 |
| 2022-09-20 | 13.82 | $13.68 | 164811 |
| 2022-09-19 | 13.90 | $13.83 | 215100 |
| 2022-09-16 | 13.95 | $13.85 | 295700 |
| 2022-09-15 | 14.00 | $13.96 | 121200 |
| 2022-09-14 | 14.04 | $13.95 | 115700 |
| 2022-09-13 | 14.08 | $13.94 | 118400 |
| 2022-09-12 | 14.14 | $14.17 | 186900 |
| 2022-09-09 | 14.14 | $14.21 | 129100 |
| 2022-09-08 | 14.13 | $13.98 | 122500 |
| 2022-09-07 | 14.18 | $13.89 | 207800 |
| 2022-09-06 | 14.28 | $13.73 | 428527 |
| 2022-09-02 | 14.44 | $14.23 | 109903 |
| 2022-09-01 | 14.48 | $14.11 | 201100 |
| 2022-08-31 | 14.56 | $14.39 | 161447 |
| 2022-08-30 | 14.57 | $14.34 | 179300 |
| 2022-08-29 | 14.59 | $14.50 | 214718 |
| 2022-08-26 | 14.56 | $14.40 | 152326 |
| 2022-08-25 | 14.55 | $14.42 | 113944 |
| 2022-08-24 | 14.53 | $14.45 | 149407 |
| 2022-08-23 | 14.49 | $14.31 | 132927 |
| 2022-08-22 | 14.48 | $14.21 | 165235 |
| 2022-08-19 | 14.49 | $14.24 | 204835 |
| 2022-08-18 | 14.49 | $14.28 | 150348 |
| 2022-08-17 | 14.47 | $14.21 | 194600 |
| 2022-08-16 | 14.46 | $14.39 | 114939 |
| 2022-08-15 | 14.39 | $14.36 | 265534 |
| 2022-08-12 | 14.30 | $14.60 | 192611 |
| 2022-08-11 | 14.11 | $14.44 | 184406 |
| 2022-08-10 | 13.93 | $14.03 | 313358 |
| 2022-08-09 | 13.83 | $13.71 | 155976 |
| 2022-08-08 | 13.80 | $13.84 | 193000 |
| 2022-08-05 | 13.73 | $13.67 | 91600 |
| 2022-08-04 | 13.69 | $13.64 | 147930 |
| 2022-08-03 | 13.64 | $13.70 | 182025 |
| 2022-08-02 | 13.57 | $13.58 | 102611 |
| 2022-08-01 | 13.51 | $13.71 | 249729 |
| 2022-07-29 | 13.40 | $13.59 | 134100 |
| 2022-07-28 | 13.30 | $13.54 | 176603 |
| 2022-07-27 | 13.19 | $13.41 | 153200 |
| 2022-07-26 | 13.10 | $13.26 | 200700 |
| 2022-07-25 | 13.03 | $13.06 | 107137 |
| 2022-07-22 | 13.01 | $13.19 | 155800 |
| 2022-07-21 | 12.95 | $13.11 | 129900 |
| 2022-07-20 | 12.91 | $13.15 | 214600 |
| 2022-07-19 | 12.84 | $13.04 | 327400 |
| 2022-07-18 | 12.79 | $12.92 | 180300 |
| 2022-07-15 | 12.78 | $12.73 | 250000 |
| 2022-07-14 | 12.82 | $12.69 | 356528 |
| 2022-07-13 | 12.89 | $12.94 | 146306 |
| 2022-07-12 | 12.90 | $12.97 | 192500 |
| 2022-07-11 | 12.90 | $13.00 | 219400 |
| 2022-07-08 | 12.90 | $13.25 | 100200 |
| 2022-07-07 | 12.82 | $13.19 | 195120 |
| 2022-07-06 | 12.75 | $12.99 | 130000 |
| 2022-07-05 | 12.73 | $12.98 | 227962 |
| 2022-07-01 | 12.72 | $13.03 | 294600 |
| 2022-06-30 | 12.69 | $12.70 | 254542 |
| 2022-06-29 | 12.76 | $12.61 | 308600 |
| 2022-06-28 | 12.89 | $13.23 | 320600 |
| 2022-06-27 | 12.85 | $13.30 | 277200 |
| 2022-06-24 | 12.79 | $13.10 | 163941 |
| 2022-06-23 | 12.79 | $12.86 | 249530 |
| 2022-06-22 | 12.87 | $12.97 | 340100 |
| 2022-06-21 | 12.94 | $12.98 | 323400 |
| 2022-06-17 | 13.02 | $12.76 | 1.2M |
| 2022-06-16 | 13.21 | $12.21 | 876671 |
| 2022-06-15 | 13.61 | $13.24 | 349645 |
| 2022-06-14 | 13.78 | $13.29 | 543200 |
| 2022-06-13 | 13.98 | $13.31 | 605468 |
| 2022-06-10 | 14.21 | $14.07 | 339129 |
| 2022-06-09 | 14.25 | $14.09 | 324600 |
| 2022-06-08 | 14.30 | $14.29 | 156312 |
| 2022-06-07 | 14.29 | $14.37 | 129700 |
| 2022-06-06 | 14.26 | $14.47 | 235800 |
| 2022-06-03 | 14.18 | $14.25 | 189800 |
| 2022-06-02 | 14.16 | $14.30 | 152237 |
| 2022-06-01 | 14.12 | $14.29 | 146100 |
| 2022-05-31 | 14.07 | $14.19 | 232923 |
| 2022-05-27 | 14.05 | $14.34 | 237200 |
| 2022-05-26 | 13.98 | $14.18 | 212733 |
| 2022-05-25 | 13.94 | $14.09 | 210206 |
| 2022-05-24 | 13.92 | $13.82 | 147600 |
| 2022-05-23 | 13.99 | $13.95 | 180400 |
| 2022-05-20 | 14.04 | $13.72 | 256824 |
| 2022-05-19 | 14.17 | $14.02 | 161200 |
| 2022-05-18 | 14.24 | $14.27 | 228027 |
| 2022-05-17 | 14.24 | $14.51 | 160480 |
| 2022-05-16 | 14.17 | $14.29 | 162522 |
| 2022-05-13 | 14.15 | $14.05 | 184100 |
| 2022-05-12 | 14.21 | $13.87 | 315217 |
| 2022-05-11 | 14.33 | $14.19 | 203544 |
| 2022-05-10 | 14.39 | $14.35 | 171910 |
| 2022-05-09 | 14.40 | $14.40 | 319600 |
| 2022-05-06 | 14.41 | $14.79 | 333600 |
| 2022-05-05 | 14.29 | $14.55 | 240500 |
| 2022-05-04 | 14.22 | $14.75 | 393708 |
| 2022-05-03 | 14.08 | $14.22 | 194310 |
| 2022-05-02 | 14.08 | $13.85 | 335345 |
| 2022-04-29 | 14.19 | $14.01 | 240700 |
| 2022-04-28 | 14.28 | $14.17 | 217100 |
| 2022-04-27 | 14.35 | $14.18 | 370986 |
| 2022-04-26 | 14.42 | $14.05 | 261300 |
| 2022-04-25 | 14.55 | $14.36 | 212500 |
| 2022-04-22 | 14.61 | $14.33 | 181500 |
| 2022-04-21 | 14.70 | $14.61 | 220334 |
| 2022-04-20 | 14.71 | $14.82 | 216300 |
| 2022-04-19 | 14.66 | $14.84 | 206606 |
| 2022-04-18 | 14.59 | $14.75 | 217442 |
| 2022-04-14 | 14.53 | $14.58 | 180400 |
| 2022-04-13 | 14.51 | $14.62 | 115639 |
| 2022-04-12 | 14.47 | $14.44 | 219100 |
| 2022-04-11 | 14.48 | $14.53 | 374405 |
| 2022-04-08 | 14.47 | $14.41 | 84649 |
| 2022-04-07 | 14.49 | $14.39 | 185846 |
| 2022-04-06 | 14.51 | $14.27 | 117916 |
| 2022-04-05 | 14.59 | $14.45 | 142539 |
| 2022-04-04 | 14.62 | $14.48 | 301800 |
| 2022-04-01 | 14.65 | $14.58 | 146600 |
| 2022-03-31 | 14.64 | $14.39 | 165532 |
| 2022-03-30 | 14.70 | $14.39 | 230811 |
| 2022-03-29 | 14.77 | $14.81 | 294000 |
| 2022-03-28 | 14.71 | $14.82 | 311400 |
| 2022-03-25 | 14.64 | $14.63 | 131339 |
| 2022-03-24 | 14.61 | $14.52 | 214900 |
| 2022-03-23 | 14.60 | $14.55 | 122333 |
| 2022-03-22 | 14.58 | $14.65 | 240600 |
| 2022-03-21 | 14.52 | $14.65 | 166300 |
| 2022-03-18 | 14.45 | $14.43 | 948200 |
| 2022-03-17 | 14.43 | $14.64 | 347016 |
| 2022-03-16 | 14.33 | $14.30 | 166715 |
| 2022-03-15 | 14.32 | $14.36 | 134400 |
| 2022-03-14 | 14.29 | $14.28 | 229900 |
| 2022-03-11 | 14.27 | $14.35 | 147900 |
| 2022-03-10 | 14.22 | $14.35 | 229800 |
| 2022-03-09 | 14.17 | $14.19 | 295100 |
| 2022-03-08 | 14.15 | $14.05 | 242722 |
| 2022-03-07 | 14.17 | $14.00 | 261901 |
| 2022-03-04 | 14.21 | $14.22 | 181144 |
| 2022-03-03 | 14.19 | $14.22 | 763500 |
| 2022-03-02 | 14.16 | $14.57 | 304800 |
| 2022-03-01 | 14.02 | $14.21 | 220400 |
| 2022-02-28 | 13.95 | $14.12 | 222000 |
| 2022-02-25 | 13.90 | $14.04 | 204340 |
| 2022-02-24 | 13.87 | $13.97 | 327600 |
| 2022-02-23 | 13.85 | $14.07 | 245130 |
| 2022-02-22 | 13.80 | $13.82 | 302200 |
| 2022-02-18 | 13.82 | $13.75 | 149900 |
| 2022-02-17 | 13.86 | $13.77 | 179500 |
| 2022-02-16 | 13.91 | $13.89 | 181500 |
| 2022-02-15 | 13.93 | $13.75 | 159688 |
| 2022-02-14 | 14.01 | $13.70 | 203000 |
| 2022-02-11 | 14.11 | $13.89 | 626400 |
| 2022-02-10 | 14.18 | $14.03 | 473804 |
| 2022-02-09 | 14.22 | $14.16 | 170058 |
| 2022-02-08 | 14.22 | $14.22 | 219500 |
| 2022-02-07 | 14.20 | $14.32 | 167341 |
| 2022-02-04 | 14.15 | $14.18 | 143545 |
| 2022-02-03 | 14.13 | $14.11 | 173242 |
| 2022-02-02 | 14.12 | $14.26 | 168200 |
| 2022-02-01 | 14.06 | $14.20 | 173034 |
| 2022-01-31 | 14.01 | $14.09 | 171437 |
| 2022-01-28 | 13.99 | $13.92 | 120300 |
| 2022-01-27 | 14.01 | $13.91 | 279800 |
| 2022-01-26 | 14.04 | $14.04 | 239124 |
| 2022-01-25 | 14.04 | $14.08 | 404300 |
| 2022-01-24 | 14.02 | $13.72 | 593500 |
| 2022-01-21 | 14.11 | $13.69 | 274300 |
| 2022-01-20 | 14.23 | $13.97 | 248300 |
| 2022-01-19 | 14.28 | $14.19 | 235012 |
| 2022-01-18 | 14.27 | $14.33 | 236832 |
| 2022-01-14 | 14.22 | $14.14 | 349431 |
| 2022-01-13 | 14.21 | $14.30 | 160300 |
| 2022-01-12 | 14.15 | $14.33 | 285800 |
| 2022-01-11 | 14.06 | $14.30 | 370642 |
| 2022-01-10 | 13.96 | $14.12 | 358317 |
| 2022-01-07 | 13.89 | $14.16 | 230117 |
| 2022-01-06 | 13.80 | $13.85 | 139914 |
| 2022-01-05 | 13.78 | $13.72 | 197505 |
| 2022-01-04 | 13.80 | $13.89 | 117706 |
| 2022-01-03 | 13.77 | $13.76 | 205730 |
| 2021-12-31 | 13.78 | $13.73 | 488802 |
| 2021-12-30 | 13.79 | $13.54 | 287000 |
| 2021-12-29 | 13.87 | $13.93 | 303400 |
| 2021-12-28 | 13.85 | $14.04 | 223610 |
| 2021-12-27 | 13.78 | $14.00 | 131700 |
| 2021-12-23 | 13.72 | $14.02 | 193118 |
| 2021-12-22 | 13.63 | $13.73 | 323200 |
| 2021-12-21 | 13.62 | $13.61 | 426522 |
| 2021-12-20 | 13.64 | $13.57 | 291512 |
| 2021-12-17 | 13.68 | $13.56 | 1.2M |
| 2021-12-16 | 13.74 | $13.65 | 331530 |
| 2021-12-15 | 13.78 | $13.69 | 280616 |
| 2021-12-14 | 13.82 | $13.67 | 217000 |
| 2021-12-13 | 13.87 | $13.71 | 208744 |
| 2021-12-10 | 13.93 | $13.99 | 97012 |
| 2021-12-09 | 13.90 | $13.99 | 138100 |
| 2021-12-08 | 13.87 | $14.06 | 156300 |
| 2021-12-07 | 13.82 | $14.06 | 135548 |
| 2021-12-06 | 13.75 | $13.93 | 135900 |
| 2021-12-03 | 13.71 | $13.75 | 115437 |
| 2021-12-02 | 13.71 | $13.81 | 203836 |
| 2021-12-01 | 13.70 | $13.65 | 119600 |
| 2021-11-30 | 13.74 | $13.70 | 172103 |
| 2021-11-29 | 13.78 | $13.82 | 200015 |
| 2021-11-26 | 13.79 | $13.72 | 220613 |
| 2021-11-24 | 13.83 | $13.82 | 111533 |
| 2021-11-23 | 13.84 | $13.84 | 82800 |
| 2021-11-22 | 13.86 | $13.81 | 182200 |
| 2021-11-19 | 13.89 | $13.83 | 193300 |
| 2021-11-18 | 13.92 | $13.84 | 92824 |
| 2021-11-17 | 13.96 | $13.89 | 116841 |
| 2021-11-16 | 13.99 | $13.90 | 150400 |
| 2021-11-15 | 14.02 | $13.89 | 101700 |
| 2021-11-12 | 14.06 | $14.00 | 164704 |
| 2021-11-11 | 14.07 | $13.88 | 192100 |
| 2021-11-10 | 14.12 | $13.89 | 254500 |
| 2021-11-09 | 14.18 | $13.98 | 317800 |
| 2021-11-08 | 14.23 | $14.14 | 206607 |
| 2021-11-05 | 14.23 | $14.25 | 212500 |
| 2021-11-04 | 14.19 | $14.16 | 274525 |
| 2021-11-03 | 14.17 | $14.14 | 429800 |
| 2021-11-02 | 14.15 | $13.99 | 245200 |
| 2021-11-01 | 14.18 | $14.11 | 173100 |
| 2021-10-29 | 14.16 | $14.11 | 119016 |
| 2021-10-28 | 14.15 | $14.12 | 156133 |
| 2021-10-27 | 14.12 | $13.99 | 238100 |
| 2021-10-26 | 14.12 | $14.09 | 149712 |
| 2021-10-25 | 14.10 | $14.18 | 94400 |
| 2021-10-22 | 14.03 | $14.13 | 91900 |
| 2021-10-21 | 13.97 | $14.11 | 106320 |
| 2021-10-20 | 13.89 | $14.17 | 350718 |
| 2021-10-19 | 13.78 | $13.94 | 92222 |
| 2021-10-18 | 13.72 | $13.83 | 199422 |
| 2021-10-15 | 13.67 | $13.88 | 204904 |
| 2021-10-14 | 13.60 | $13.82 | 172100 |
| 2021-10-13 | 13.54 | $13.76 | 202900 |
| 2021-10-12 | 13.48 | $13.63 | 226960 |
| 2021-10-11 | 13.45 | $13.61 | 140536 |
| 2021-10-08 | 13.42 | $13.51 | 100800 |
| 2021-10-07 | 13.41 | $13.36 | 158200 |
| 2021-10-06 | 13.46 | $13.47 | 115900 |
| 2021-10-05 | 13.49 | $13.47 | 185502 |
| 2021-10-04 | 13.52 | $13.39 | 245700 |
| 2021-10-01 | 13.58 | $13.53 | 187805 |
| 2021-09-30 | 13.62 | $13.41 | 227504 |
| 2021-09-29 | 13.70 | $13.53 | 237626 |
| 2021-09-28 | 13.77 | $13.74 | 251000 |
| 2021-09-27 | 13.78 | $13.91 | 212000 |
| 2021-09-24 | 13.74 | $13.92 | 158433 |
| 2021-09-23 | 13.69 | $13.87 | 173147 |
| 2021-09-22 | 13.65 | $13.80 | 169100 |
| 2021-09-21 | 13.62 | $13.71 | 113663 |
| 2021-09-20 | 13.61 | $13.56 | 281800 |
| 2021-09-17 | 13.65 | $13.62 | 619800 |
| 2021-09-16 | 13.68 | $13.61 | 247113 |
| 2021-09-15 | 13.73 | $13.73 | 313700 |
| 2021-09-14 | 13.74 | $13.73 | 130600 |
| 2021-09-13 | 13.76 | $13.69 | 194700 |
| 2021-09-10 | 13.79 | $13.73 | 80600 |
| 2021-09-09 | 13.83 | $13.75 | 147000 |
| 2021-09-08 | 13.86 | $13.65 | 91371 |
| 2021-09-07 | 13.93 | $13.69 | 133600 |
| 2021-09-03 | 14.00 | $13.97 | 116000 |
| 2021-09-02 | 14.00 | $13.95 | 154500 |
| 2021-09-01 | 14.00 | $13.86 | 90600 |
| 2021-08-31 | 14.04 | $13.86 | 160817 |
| 2021-08-30 | 14.07 | $13.86 | 122900 |
| 2021-08-27 | 14.12 | $14.10 | 137400 |
| 2021-08-26 | 14.09 | $14.04 | 66000 |
| 2021-08-25 | 14.08 | $14.05 | 139318 |
| 2021-08-24 | 14.05 | $13.96 | 112948 |
| 2021-08-23 | 14.05 | $13.98 | 150131 |
| 2021-08-20 | 14.04 | $13.87 | 106648 |
| 2021-08-19 | 14.05 | $13.52 | 252211 |
| 2021-08-18 | 14.18 | $13.94 | 99547 |
| 2021-08-17 | 14.20 | $13.99 | 124425 |
| 2021-08-16 | 14.21 | $14.11 | 89100 |
| 2021-08-13 | 14.17 | $14.27 | 158010 |
| 2021-08-12 | 14.07 | $14.28 | 152846 |
| 2021-08-11 | 13.94 | $14.23 | 346248 |
| 2021-08-10 | 13.79 | $13.99 | 90600 |
| 2021-08-09 | 13.69 | $13.82 | 155037 |
| 2021-08-06 | 13.61 | $13.96 | 217700 |
| 2021-08-05 | 13.47 | $13.77 | 491246 |
| 2021-08-04 | 13.36 | $13.65 | 546516 |
| 2021-08-03 | 13.27 | $13.22 | 115300 |
| 2021-08-02 | 13.29 | $13.24 | 113200 |
| 2021-07-30 | 13.31 | $13.25 | 285800 |
| 2021-07-29 | 13.33 | $13.33 | 192400 |
| 2021-07-28 | 13.33 | $13.35 | 187100 |
| 2021-07-27 | 13.32 | $13.39 | 157700 |
| 2021-07-26 | 13.31 | $13.45 | 103401 |
| 2021-07-23 | 13.27 | $13.32 | 89644 |
| 2021-07-22 | 13.26 | $13.35 | 89034 |
| 2021-07-21 | 13.24 | $13.45 | 105100 |
| 2021-07-20 | 13.20 | $13.48 | 292600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.30
2026-07-17
Close Price
$10.45
Vol: 681746
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.21
Average
50.04
Maximum
69.38
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.30 | $10.45 | 681746 |
| 2026-07-16 | 48.56 | $10.70 | 712434 |
| 2026-07-15 | 46.61 | $10.60 | 638743 |
| 2026-07-14 | 42.91 | $10.42 | 450500 |
| 2026-07-13 | 43.87 | $10.48 | 882500 |
| 2026-07-10 | 44.67 | $10.53 | 334245 |
| 2026-07-09 | 41.65 | $10.38 | 460900 |
| 2026-07-08 | 41.94 | $10.40 | 615500 |
| 2026-07-07 | 41.75 | $10.39 | 1.0M |
| 2026-07-06 | 43.67 | $10.53 | 515374 |
| 2026-07-02 | 49.20 | $10.89 | 391900 |
| 2026-07-01 | 50.04 | $10.94 | 380409 |
| 2026-06-30 | 42.42 | $10.53 | 624500 |
| 2026-06-29 | 48.02 | $10.86 | 592252 |
| 2026-06-26 | 47.01 | $10.81 | 437600 |
| 2026-06-25 | 40.92 | $10.53 | 474500 |
| 2026-06-24 | 41.24 | $10.55 | 712537 |
| 2026-06-23 | 44.04 | $10.72 | 685200 |
| 2026-06-22 | 44.21 | $10.73 | 641443 |
| 2026-06-18 | 48.02 | $10.95 | 917900 |
| 2026-06-17 | 46.22 | $10.86 | 564141 |
| 2026-06-16 | 49.68 | $11.05 | 403924 |
| 2026-06-15 | 47.92 | $10.96 | 475336 |
| 2026-06-12 | 48.28 | $10.98 | 384916 |
| 2026-06-11 | 46.78 | $10.90 | 461545 |
| 2026-06-10 | 48.10 | $10.98 | 380300 |
| 2026-06-09 | 44.36 | $10.78 | 483100 |
| 2026-06-08 | 40.71 | $10.60 | 478200 |
| 2026-06-05 | 41.28 | $10.64 | 491713 |
| 2026-06-04 | 43.46 | $10.79 | 499900 |
| 2026-06-03 | 39.19 | $10.58 | 854542 |
| 2026-06-02 | 45.03 | $10.96 | 400978 |
| 2026-06-01 | 45.89 | $11.01 | 542135 |
| 2026-05-29 | 41.68 | $10.81 | 672131 |
| 2026-05-28 | 43.44 | $10.92 | 516300 |
| 2026-05-27 | 42.60 | $10.88 | 490060 |
| 2026-05-26 | 40.07 | $10.76 | 496200 |
| 2026-05-22 | 38.34 | $10.68 | 535805 |
| 2026-05-21 | 39.84 | $10.79 | 403300 |
| 2026-05-20 | 41.82 | $10.93 | 379300 |
| 2026-05-19 | 40.41 | $10.86 | 455600 |
| 2026-05-18 | 41.22 | $10.92 | 486739 |
| 2026-05-15 | 45.24 | $11.20 | 469408 |
| 2026-05-14 | 45.39 | $11.21 | 457821 |
| 2026-05-13 | 43.80 | $11.12 | 504700 |
| 2026-05-12 | 45.62 | $11.25 | 784609 |
| 2026-05-11 | 47.51 | $11.38 | 1.1M |
| 2026-05-08 | 49.60 | $11.52 | 787105 |
| 2026-05-07 | 53.79 | $11.78 | 399503 |
| 2026-05-06 | 55.50 | $11.88 | 544956 |
| 2026-05-05 | 59.26 | $12.09 | 650200 |
| 2026-05-04 | 58.62 | $12.04 | 481100 |
| 2026-05-01 | 57.62 | $11.96 | 833000 |
| 2026-04-30 | 56.37 | $11.86 | 500600 |
| 2026-04-29 | 50.52 | $11.44 | 448500 |
| 2026-04-28 | 52.10 | $11.54 | 796506 |
| 2026-04-27 | 49.23 | $11.35 | 1.2M |
| 2026-04-24 | 51.38 | $11.49 | 934600 |
| 2026-04-23 | 51.24 | $11.48 | 509000 |
| 2026-04-22 | 57.22 | $11.85 | 740013 |
| 2026-04-21 | 55.07 | $11.69 | 601205 |
| 2026-04-20 | 58.94 | $11.91 | 1.3M |
| 2026-04-17 | 57.79 | $11.82 | 1.1M |
| 2026-04-16 | 54.40 | $11.57 | 730600 |
| 2026-04-15 | 57.93 | $11.77 | 1.0M |
| 2026-04-14 | 53.17 | $11.44 | 1.3M |
| 2026-04-13 | 46.54 | $11.06 | 548700 |
| 2026-04-10 | 43.96 | $10.93 | 534322 |
| 2026-04-09 | 41.92 | $10.83 | 750700 |
| 2026-04-08 | 44.06 | $10.97 | 785846 |
| 2026-04-07 | 44.06 | $10.97 | 718422 |
| 2026-04-06 | 45.09 | $11.04 | 691100 |
| 2026-04-02 | 43.65 | $10.96 | 1.9M |
| 2026-04-01 | 41.84 | $10.86 | 801901 |
| 2026-03-31 | 42.89 | $10.94 | 966407 |
| 2026-03-30 | 47.88 | $11.29 | 727200 |
| 2026-03-27 | 42.02 | $10.97 | 1.3M |
| 2026-03-26 | 45.51 | $11.20 | 629100 |
| 2026-03-25 | 46.96 | $11.29 | 642925 |
| 2026-03-24 | 45.50 | $11.21 | 830300 |
| 2026-03-23 | 46.26 | $11.26 | 729039 |
| 2026-03-20 | 40.80 | $10.97 | 1.2M |
| 2026-03-19 | 43.71 | $11.17 | 591138 |
| 2026-03-18 | 42.94 | $11.13 | 552500 |
| 2026-03-17 | 42.94 | $11.13 | 672000 |
| 2026-03-16 | 34.18 | $10.70 | 660608 |
| 2026-03-13 | 34.77 | $10.75 | 670000 |
| 2026-03-12 | 36.07 | $10.86 | 803836 |
| 2026-03-11 | 38.69 | $11.07 | 540910 |
| 2026-03-10 | 36.17 | $10.95 | 785230 |
| 2026-03-09 | 34.46 | $10.87 | 1.1M |
| 2026-03-06 | 36.19 | $11.02 | 619815 |
| 2026-03-05 | 39.71 | $11.30 | 1.0M |
| 2026-03-04 | 38.07 | $11.22 | 852003 |
| 2026-03-03 | 36.01 | $11.12 | 767214 |
| 2026-03-02 | 36.47 | $11.16 | 945600 |
| 2026-02-27 | 35.69 | $11.12 | 997830 |
| 2026-02-26 | 41.24 | $11.58 | 871800 |
| 2026-02-25 | 36.99 | $11.37 | 1.4M |
| 2026-02-24 | 37.98 | $11.45 | 882415 |
| 2026-02-23 | 30.18 | $11.10 | 1.4M |
| 2026-02-20 | 35.52 | $11.54 | 841127 |
| 2026-02-19 | 36.93 | $11.64 | 769522 |
| 2026-02-18 | 39.14 | $11.79 | 363447 |
| 2026-02-17 | 38.20 | $11.75 | 758510 |
| 2026-02-13 | 40.74 | $11.92 | 531617 |
| 2026-02-12 | 43.14 | $12.07 | 370020 |
| 2026-02-11 | 44.82 | $12.17 | 430244 |
| 2026-02-10 | 45.83 | $12.23 | 415200 |
| 2026-02-09 | 44.84 | $12.18 | 574700 |
| 2026-02-06 | 40.74 | $11.98 | 644008 |
| 2026-02-05 | 40.88 | $11.99 | 1.0M |
| 2026-02-04 | 43.84 | $12.19 | 1.0M |
| 2026-02-03 | 34.64 | $11.78 | 825540 |
| 2026-02-02 | 39.09 | $12.08 | 709949 |
| 2026-01-30 | 41.99 | $12.25 | 379800 |
| 2026-01-29 | 43.44 | $12.33 | 403624 |
| 2026-01-28 | 44.34 | $12.38 | 351200 |
| 2026-01-27 | 45.79 | $12.46 | 298200 |
| 2026-01-26 | 47.26 | $12.54 | 406200 |
| 2026-01-23 | 52.46 | $12.80 | 267700 |
| 2026-01-22 | 53.97 | $12.87 | 284200 |
| 2026-01-21 | 54.19 | $12.88 | 531731 |
| 2026-01-20 | 51.65 | $12.74 | 472000 |
| 2026-01-16 | 54.09 | $12.86 | 509219 |
| 2026-01-15 | 55.54 | $12.93 | 511907 |
| 2026-01-14 | 53.51 | $12.81 | 422800 |
| 2026-01-13 | 48.27 | $12.53 | 323435 |
| 2026-01-12 | 51.00 | $12.67 | 355900 |
| 2026-01-09 | 51.59 | $12.70 | 348624 |
| 2026-01-08 | 50.87 | $12.66 | 508732 |
| 2026-01-07 | 43.42 | $12.29 | 553331 |
| 2026-01-06 | 50.72 | $12.66 | 296448 |
| 2026-01-05 | 54.74 | $12.83 | 488521 |
| 2026-01-02 | 48.34 | $12.55 | 514383 |
| 2025-12-31 | 46.80 | $12.49 | 770700 |
| 2025-12-30 | 52.20 | $12.71 | 848718 |
| 2025-12-29 | 50.73 | $12.65 | 588034 |
| 2025-12-26 | 50.24 | $12.63 | 357700 |
| 2025-12-24 | 48.31 | $12.55 | 221300 |
| 2025-12-23 | 46.33 | $12.47 | 707133 |
| 2025-12-22 | 47.85 | $12.54 | 574395 |
| 2025-12-19 | 47.38 | $12.52 | 787800 |
| 2025-12-18 | 53.83 | $12.80 | 406800 |
| 2025-12-17 | 53.83 | $12.80 | 625700 |
| 2025-12-16 | 54.07 | $12.81 | 492505 |
| 2025-12-15 | 53.29 | $12.77 | 699502 |
| 2025-12-12 | 59.29 | $13.02 | 437041 |
| 2025-12-11 | 59.54 | $13.03 | 404629 |
| 2025-12-10 | 62.07 | $13.13 | 490425 |
| 2025-12-09 | 60.48 | $13.03 | 365280 |
| 2025-12-08 | 59.67 | $12.98 | 513754 |
| 2025-12-05 | 59.51 | $12.97 | 505400 |
| 2025-12-04 | 59.06 | $12.94 | 495738 |
| 2025-12-03 | 58.32 | $12.89 | 516727 |
| 2025-12-02 | 55.24 | $12.69 | 359500 |
| 2025-12-01 | 52.93 | $12.55 | 521241 |
| 2025-11-28 | 54.85 | $12.65 | 136200 |
| 2025-11-26 | 52.90 | $12.53 | 312709 |
| 2025-11-25 | 51.24 | $12.43 | 760143 |
| 2025-11-24 | 47.72 | $12.23 | 492300 |
| 2025-11-21 | 47.54 | $12.22 | 1.2M |
| 2025-11-20 | 41.64 | $11.91 | 729648 |
| 2025-11-19 | 38.23 | $11.75 | 591400 |
| 2025-11-18 | 38.77 | $11.79 | 527100 |
| 2025-11-17 | 35.54 | $11.64 | 515593 |
| 2025-11-14 | 38.64 | $11.88 | 541202 |
| 2025-11-13 | 39.73 | $11.96 | 464775 |
| 2025-11-12 | 42.30 | $12.14 | 713906 |
| 2025-11-11 | 40.68 | $12.06 | 416122 |
| 2025-11-10 | 36.68 | $11.87 | 643223 |
| 2025-11-07 | 38.09 | $11.98 | 429000 |
| 2025-11-06 | 37.04 | $11.93 | 703411 |
| 2025-11-05 | 39.59 | $12.13 | 728903 |
| 2025-11-04 | 44.54 | $12.47 | 946316 |
| 2025-11-03 | 47.01 | $12.62 | 336708 |
| 2025-10-31 | 47.34 | $12.64 | 445500 |
| 2025-10-30 | 45.89 | $12.56 | 488974 |
| 2025-10-29 | 49.62 | $12.79 | 640532 |
| 2025-10-28 | 52.07 | $12.93 | 514473 |
| 2025-10-27 | 50.75 | $12.85 | 401300 |
| 2025-10-24 | 45.79 | $12.57 | 254800 |
| 2025-10-23 | 44.46 | $12.50 | 346636 |
| 2025-10-22 | 42.35 | $12.39 | 840813 |
| 2025-10-21 | 44.85 | $12.56 | 344737 |
| 2025-10-20 | 42.18 | $12.42 | 767917 |
| 2025-10-17 | 40.61 | $12.34 | 687514 |
| 2025-10-16 | 37.82 | $12.20 | 664700 |
| 2025-10-15 | 40.96 | $12.44 | 667948 |
| 2025-10-14 | 39.36 | $12.36 | 669530 |
| 2025-10-13 | 36.30 | $12.21 | 670522 |
| 2025-10-10 | 24.75 | $11.73 | 675400 |
| 2025-10-09 | 26.16 | $11.88 | 702402 |
| 2025-10-08 | 28.30 | $12.09 | 536200 |
| 2025-10-07 | 28.84 | $12.14 | 683128 |
| 2025-10-06 | 30.25 | $12.27 | 976910 |
| 2025-10-03 | 32.95 | $12.50 | 613507 |
| 2025-10-02 | 35.58 | $12.70 | 847500 |
| 2025-10-01 | 27.62 | $12.41 | 1.1M |
| 2025-09-30 | 28.67 | $12.50 | 643360 |
| 2025-09-29 | 35.11 | $12.96 | 685213 |
| 2025-09-26 | 36.29 | $13.03 | 634800 |
| 2025-09-25 | 38.96 | $13.18 | 490300 |
| 2025-09-24 | 35.03 | $13.05 | 573389 |
| 2025-09-23 | 38.67 | $13.25 | 347002 |
| 2025-09-22 | 39.45 | $13.29 | 421225 |
| 2025-09-19 | 44.32 | $13.52 | 790049 |
| 2025-09-18 | 43.45 | $13.49 | 506900 |
| 2025-09-17 | 38.29 | $13.32 | 604867 |
| 2025-09-16 | 37.97 | $13.31 | 572124 |
| 2025-09-15 | 38.73 | $13.35 | 1.1M |
| 2025-09-12 | 46.39 | $13.70 | 441100 |
| 2025-09-11 | 47.41 | $13.74 | 397300 |
| 2025-09-10 | 47.41 | $13.74 | 319235 |
| 2025-09-09 | 46.34 | $13.70 | 333900 |
| 2025-09-08 | 49.68 | $13.84 | 264000 |
| 2025-09-05 | 48.42 | $13.79 | 279900 |
| 2025-09-04 | 48.89 | $13.81 | 224000 |
| 2025-09-03 | 48.89 | $13.81 | 468400 |
| 2025-09-02 | 49.53 | $13.84 | 280559 |
| 2025-08-29 | 52.84 | $13.99 | 225500 |
| 2025-08-28 | 48.95 | $13.81 | 284109 |
| 2025-08-27 | 49.82 | $13.85 | 298200 |
| 2025-08-26 | 48.96 | $13.81 | 212713 |
| 2025-08-25 | 46.57 | $13.70 | 426284 |
| 2025-08-22 | 52.76 | $13.99 | 406347 |
| 2025-08-21 | 46.73 | $13.73 | 277938 |
| 2025-08-20 | 46.95 | $13.74 | 589933 |
| 2025-08-19 | 47.16 | $13.75 | 758200 |
| 2025-08-18 | 41.72 | $13.53 | 444210 |
| 2025-08-15 | 43.06 | $13.60 | 360200 |
| 2025-08-14 | 44.22 | $13.66 | 583020 |
| 2025-08-13 | 45.77 | $13.74 | 759811 |
| 2025-08-12 | 48.62 | $13.88 | 474814 |
| 2025-08-11 | 47.29 | $13.82 | 346400 |
| 2025-08-08 | 49.53 | $13.93 | 542435 |
| 2025-08-07 | 43.26 | $13.66 | 475918 |
| 2025-08-06 | 41.73 | $13.60 | 671200 |
| 2025-08-05 | 44.38 | $13.74 | 546736 |
| 2025-08-04 | 43.65 | $13.71 | 518400 |
| 2025-08-01 | 43.41 | $13.70 | 403125 |
| 2025-07-31 | 45.02 | $13.79 | 309400 |
| 2025-07-30 | 48.62 | $13.98 | 537000 |
| 2025-07-29 | 51.07 | $14.10 | 476140 |
| 2025-07-28 | 48.61 | $13.98 | 416751 |
| 2025-07-25 | 53.27 | $14.20 | 826728 |
| 2025-07-24 | 48.11 | $13.96 | 424013 |
| 2025-07-23 | 48.75 | $13.99 | 334909 |
| 2025-07-22 | 48.75 | $13.99 | 231294 |
| 2025-07-21 | 44.30 | $13.79 | 410334 |
| 2025-07-18 | 47.85 | $13.97 | 449800 |
| 2025-07-17 | 52.04 | $14.16 | 705810 |
| 2025-07-16 | 50.75 | $14.10 | 501439 |
| 2025-07-15 | 49.68 | $14.05 | 296941 |
| 2025-07-14 | 50.73 | $14.10 | 233337 |
| 2025-07-11 | 52.41 | $14.18 | 372000 |
| 2025-07-10 | 51.26 | $14.12 | 682400 |
| 2025-07-09 | 46.53 | $13.89 | 275900 |
| 2025-07-08 | 45.44 | $13.84 | 222600 |
| 2025-07-07 | 44.14 | $13.78 | 296400 |
| 2025-07-03 | 46.60 | $13.92 | 311200 |
| 2025-07-02 | 44.50 | $13.82 | 426537 |
| 2025-07-01 | 40.97 | $13.66 | 339817 |
| 2025-06-30 | 41.28 | $13.68 | 688759 |
| 2025-06-27 | 45.21 | $13.92 | 764500 |
| 2025-06-26 | 45.55 | $13.94 | 602440 |
| 2025-06-25 | 43.93 | $13.86 | 275400 |
| 2025-06-24 | 44.88 | $13.92 | 403809 |
| 2025-06-23 | 40.62 | $13.71 | 481600 |
| 2025-06-20 | 43.35 | $13.89 | 556947 |
| 2025-06-18 | 44.13 | $13.94 | 597911 |
| 2025-06-17 | 42.15 | $13.84 | 300731 |
| 2025-06-16 | 41.55 | $13.81 | 370200 |
| 2025-06-13 | 42.80 | $13.90 | 347311 |
| 2025-06-12 | 45.39 | $14.08 | 301000 |
| 2025-06-11 | 45.98 | $14.12 | 348209 |
| 2025-06-10 | 45.98 | $14.12 | 342549 |
| 2025-06-09 | 46.25 | $14.14 | 830700 |
| 2025-06-06 | 44.39 | $14.02 | 336800 |
| 2025-06-05 | 42.49 | $13.90 | 379374 |
| 2025-06-04 | 42.49 | $13.90 | 296300 |
| 2025-06-03 | 43.84 | $14.02 | 393700 |
| 2025-06-02 | 41.95 | $13.89 | 361900 |
| 2025-05-30 | 43.67 | $14.05 | 272710 |
| 2025-05-29 | 44.10 | $14.09 | 287200 |
| 2025-05-28 | 43.57 | $14.05 | 287859 |
| 2025-05-27 | 43.97 | $14.09 | 370500 |
| 2025-05-23 | 40.38 | $13.81 | 198229 |
| 2025-05-22 | 40.38 | $13.81 | 400700 |
| 2025-05-21 | 40.46 | $13.82 | 498800 |
| 2025-05-20 | 44.97 | $14.33 | 335565 |
| 2025-05-19 | 45.53 | $14.39 | 265000 |
| 2025-05-16 | 43.85 | $14.24 | 226500 |
| 2025-05-15 | 42.16 | $14.09 | 185400 |
| 2025-05-14 | 39.86 | $13.89 | 530442 |
| 2025-05-13 | 42.17 | $14.18 | 383400 |
| 2025-05-12 | 40.12 | $14.00 | 645135 |
| 2025-05-09 | 36.19 | $13.67 | 381939 |
| 2025-05-08 | 34.71 | $13.55 | 793435 |
| 2025-05-07 | 35.29 | $13.64 | 905324 |
| 2025-05-06 | 39.50 | $14.24 | 378400 |
| 2025-05-05 | 39.50 | $14.24 | 429600 |
| 2025-05-02 | 43.05 | $14.70 | 293400 |
| 2025-05-01 | 39.81 | $14.41 | 340763 |
| 2025-04-30 | 42.67 | $14.77 | 730659 |
| 2025-04-29 | 44.44 | $14.98 | 308736 |
| 2025-04-28 | 45.04 | $15.05 | 412542 |
| 2025-04-25 | 42.22 | $14.78 | 247300 |
| 2025-04-24 | 40.16 | $14.59 | 261000 |
| 2025-04-23 | 39.30 | $14.51 | 274649 |
| 2025-04-22 | 36.02 | $14.21 | 327100 |
| 2025-04-21 | 34.79 | $14.10 | 418044 |
| 2025-04-17 | 37.87 | $14.59 | 304300 |
| 2025-04-16 | 33.65 | $14.22 | 362544 |
| 2025-04-15 | 33.65 | $14.22 | 365400 |
| 2025-04-14 | 32.31 | $14.10 | 366100 |
| 2025-04-11 | 31.43 | $14.02 | 350400 |
| 2025-04-10 | 32.33 | $14.20 | 541254 |
| 2025-04-09 | 35.02 | $14.71 | 794900 |
| 2025-04-08 | 21.21 | $13.58 | 795600 |
| 2025-04-07 | 22.54 | $13.91 | 994900 |
| 2025-04-04 | 26.67 | $14.77 | 760600 |
| 2025-04-03 | 35.26 | $15.97 | 304016 |
| 2025-04-02 | 37.96 | $16.25 | 230517 |
| 2025-04-01 | 37.80 | $16.24 | 302341 |
| 2025-03-31 | 36.86 | $16.18 | 792487 |
| 2025-03-28 | 42.33 | $16.72 | 141942 |
| 2025-03-27 | 44.54 | $16.91 | 285200 |
| 2025-03-26 | 43.51 | $16.84 | 228918 |
| 2025-03-25 | 41.13 | $16.68 | 242529 |
| 2025-03-24 | 38.68 | $16.52 | 365500 |
| 2025-03-21 | 45.56 | $17.13 | 312500 |
| 2025-03-20 | 46.46 | $17.20 | 129544 |
| 2025-03-19 | 46.17 | $17.18 | 156000 |
| 2025-03-18 | 43.87 | $17.02 | 140400 |
| 2025-03-17 | 42.55 | $16.93 | 143500 |
| 2025-03-14 | 39.88 | $16.75 | 209100 |
| 2025-03-13 | 35.45 | $16.47 | 186328 |
| 2025-03-12 | 37.92 | $16.73 | 156410 |
| 2025-03-11 | 38.41 | $16.78 | 279000 |
| 2025-03-10 | 43.64 | $17.27 | 159800 |
| 2025-03-07 | 44.70 | $17.36 | 245228 |
| 2025-03-06 | 37.65 | $16.92 | 160604 |
| 2025-03-05 | 40.19 | $17.15 | 267736 |
| 2025-03-04 | 42.07 | $17.31 | 251214 |
| 2025-03-03 | 46.32 | $17.64 | 132900 |
| 2025-02-28 | 48.13 | $17.77 | 186900 |
| 2025-02-27 | 43.43 | $17.48 | 207444 |
| 2025-02-26 | 48.95 | $17.86 | 327726 |
| 2025-02-25 | 42.77 | $17.52 | 268805 |
| 2025-02-24 | 46.72 | $17.77 | 119218 |
| 2025-02-21 | 48.60 | $17.88 | 109909 |
| 2025-02-20 | 50.17 | $17.97 | 119517 |
| 2025-02-19 | 50.00 | $17.96 | 167200 |
| 2025-02-18 | 47.80 | $17.83 | 218924 |
| 2025-02-14 | 45.15 | $17.68 | 228400 |
| 2025-02-13 | 40.97 | $17.46 | 200550 |
| 2025-02-12 | 38.13 | $17.32 | 446800 |
| 2025-02-11 | 40.94 | $17.53 | 459209 |
| 2025-02-10 | 42.80 | $17.66 | 591678 |
| 2025-02-07 | 56.71 | $18.40 | 111905 |
| 2025-02-06 | 56.16 | $18.37 | 103837 |
| 2025-02-05 | 57.79 | $18.44 | 136516 |
| 2025-02-04 | 58.47 | $18.47 | 154300 |
| 2025-02-03 | 59.14 | $18.50 | 179600 |
| 2025-01-31 | 60.46 | $18.56 | 180214 |
| 2025-01-30 | 59.31 | $18.48 | 87700 |
| 2025-01-29 | 56.63 | $18.30 | 96200 |
| 2025-01-28 | 62.03 | $18.55 | 174741 |
| 2025-01-27 | 59.69 | $18.39 | 191511 |
| 2025-01-24 | 58.48 | $18.31 | 148248 |
| 2025-01-23 | 58.18 | $18.29 | 131830 |
| 2025-01-22 | 58.78 | $18.32 | 182949 |
| 2025-01-21 | 59.37 | $18.35 | 242902 |
| 2025-01-17 | 61.50 | $18.46 | 256341 |
| 2025-01-16 | 60.39 | $18.37 | 249100 |
| 2025-01-15 | 56.28 | $18.06 | 228800 |
| 2025-01-14 | 53.47 | $17.87 | 165326 |
| 2025-01-13 | 47.94 | $17.54 | 270000 |
| 2025-01-10 | 54.04 | $17.87 | 197300 |
| 2025-01-08 | 55.67 | $17.95 | 185900 |
| 2025-01-07 | 54.70 | $17.89 | 312600 |
| 2025-01-06 | 59.01 | $18.10 | 222300 |
| 2025-01-03 | 61.42 | $18.21 | 167752 |
| 2025-01-02 | 59.86 | $18.10 | 197400 |
| 2024-12-31 | 57.33 | $17.93 | 241100 |
| 2024-12-30 | 64.87 | $18.26 | 242846 |
| 2024-12-27 | 65.36 | $18.28 | 144400 |
| 2024-12-26 | 63.79 | $18.16 | 188283 |
| 2024-12-24 | 62.15 | $18.04 | 198715 |
| 2024-12-23 | 59.71 | $17.87 | 260026 |
| 2024-12-20 | 62.65 | $18.00 | 1.1M |
| 2024-12-19 | 61.68 | $17.93 | 265000 |
| 2024-12-18 | 56.84 | $17.61 | 290400 |
| 2024-12-17 | 62.47 | $17.85 | 232500 |
| 2024-12-16 | 62.96 | $17.87 | 275621 |
| 2024-12-13 | 62.54 | $17.84 | 239421 |
| 2024-12-12 | 59.94 | $17.66 | 178736 |
| 2024-12-11 | 65.19 | $17.88 | 181600 |
| 2024-12-10 | 62.49 | $17.69 | 170536 |
| 2024-12-09 | 60.34 | $17.55 | 151400 |
| 2024-12-06 | 58.74 | $17.45 | 106314 |
| 2024-12-05 | 58.42 | $17.43 | 130400 |
| 2024-12-04 | 56.33 | $17.30 | 144800 |
| 2024-12-03 | 56.00 | $17.28 | 126624 |
| 2024-12-02 | 58.69 | $17.41 | 166300 |
| 2024-11-29 | 57.50 | $17.33 | 103131 |
| 2024-11-27 | 57.35 | $17.32 | 192800 |
| 2024-11-26 | 55.46 | $17.19 | 270509 |
| 2024-11-25 | 52.54 | $17.00 | 148649 |
| 2024-11-22 | 50.09 | $16.85 | 102538 |
| 2024-11-21 | 46.97 | $16.67 | 137100 |
| 2024-11-20 | 45.90 | $16.61 | 151600 |
| 2024-11-19 | 42.59 | $16.43 | 144473 |
| 2024-11-18 | 41.45 | $16.37 | 143600 |
| 2024-11-15 | 38.57 | $16.22 | 128100 |
| 2024-11-14 | 39.43 | $16.29 | 172300 |
| 2024-11-13 | 42.52 | $16.53 | 133221 |
| 2024-11-12 | 39.52 | $16.37 | 213100 |
| 2024-11-11 | 41.72 | $16.54 | 211400 |
| 2024-11-08 | 40.42 | $16.47 | 192548 |
| 2024-11-07 | 41.81 | $16.58 | 301600 |
| 2024-11-06 | 38.72 | $16.41 | 421518 |
| 2024-11-05 | 43.64 | $16.79 | 154842 |
| 2024-11-04 | 37.49 | $16.48 | 189800 |
| 2024-11-01 | 40.61 | $16.71 | 260300 |
| 2024-10-31 | 45.12 | $17.00 | 99000 |
| 2024-10-30 | 47.73 | $17.15 | 78400 |
| 2024-10-29 | 47.90 | $17.16 | 60800 |
| 2024-10-28 | 51.49 | $17.36 | 120772 |
| 2024-10-25 | 48.56 | $17.20 | 110365 |
| 2024-10-24 | 51.51 | $17.36 | 128300 |
| 2024-10-23 | 50.62 | $17.31 | 137638 |
| 2024-10-22 | 52.84 | $17.43 | 128800 |
| 2024-10-21 | 58.07 | $17.69 | 165917 |
| 2024-10-18 | 57.61 | $17.66 | 122500 |
| 2024-10-17 | 59.47 | $17.75 | 236772 |
| 2024-10-16 | 60.92 | $17.82 | 302853 |
| 2024-10-15 | 54.60 | $17.40 | 208200 |
| 2024-10-14 | 51.96 | $17.25 | 124400 |
| 2024-10-11 | 51.96 | $17.25 | 204524 |
| 2024-10-10 | 50.76 | $17.18 | 156400 |
| 2024-10-09 | 51.10 | $17.20 | 129246 |
| 2024-10-08 | 52.12 | $17.26 | 76800 |
| 2024-10-07 | 51.67 | $17.23 | 123642 |
| 2024-10-04 | 52.78 | $17.30 | 162033 |
| 2024-10-03 | 50.46 | $17.14 | 202000 |
| 2024-10-02 | 46.88 | $16.91 | 286885 |
| 2024-10-01 | 45.25 | $16.81 | 183147 |
| 2024-09-30 | 47.46 | $16.97 | 284600 |
| 2024-09-27 | 56.51 | $17.52 | 208000 |
| 2024-09-26 | 54.41 | $17.38 | 186441 |
| 2024-09-25 | 53.18 | $17.30 | 159535 |
| 2024-09-24 | 54.04 | $17.35 | 137750 |
| 2024-09-23 | 54.21 | $17.36 | 140700 |
| 2024-09-20 | 50.42 | $17.10 | 342900 |
| 2024-09-19 | 57.36 | $17.50 | 227742 |
| 2024-09-18 | 57.08 | $17.48 | 294806 |
| 2024-09-17 | 54.67 | $17.31 | 242500 |
| 2024-09-16 | 59.52 | $17.57 | 239415 |
| 2024-09-13 | 56.26 | $17.34 | 219124 |
| 2024-09-12 | 49.92 | $16.96 | 103300 |
| 2024-09-11 | 45.80 | $16.75 | 104700 |
| 2024-09-10 | 44.77 | $16.70 | 113442 |
| 2024-09-09 | 44.77 | $16.70 | 203700 |
| 2024-09-06 | 44.00 | $16.66 | 236000 |
| 2024-09-05 | 47.44 | $16.88 | 277000 |
| 2024-09-04 | 49.45 | $17.00 | 211100 |
| 2024-09-03 | 50.64 | $17.07 | 162729 |
| 2024-08-30 | 48.97 | $16.97 | 199702 |
| 2024-08-29 | 46.40 | $16.82 | 127803 |
| 2024-08-28 | 45.54 | $16.77 | 108200 |
| 2024-08-27 | 43.45 | $16.65 | 170622 |
| 2024-08-26 | 41.12 | $16.52 | 384001 |
| 2024-08-23 | 45.50 | $16.84 | 175200 |
| 2024-08-22 | 42.40 | $16.67 | 155515 |
| 2024-08-21 | 40.90 | $16.59 | 270400 |
| 2024-08-20 | 42.21 | $16.69 | 156244 |
| 2024-08-19 | 43.53 | $16.79 | 162369 |
| 2024-08-16 | 41.80 | $16.69 | 162946 |
| 2024-08-15 | 37.24 | $16.44 | 191906 |
| 2024-08-14 | 31.76 | $16.17 | 177800 |
| 2024-08-13 | 30.69 | $16.12 | 188500 |
| 2024-08-12 | 31.25 | $16.18 | 173139 |
| 2024-08-09 | 33.25 | $16.39 | 128067 |
| 2024-08-08 | 30.85 | $16.27 | 203829 |
| 2024-08-07 | 30.65 | $16.26 | 210106 |
| 2024-08-06 | 30.98 | $16.30 | 270900 |
| 2024-08-05 | 30.62 | $16.28 | 490500 |
| 2024-08-02 | 36.22 | $16.90 | 410800 |
| 2024-08-01 | 43.85 | $17.52 | 161302 |
| 2024-07-31 | 45.92 | $17.66 | 248726 |
| 2024-07-30 | 43.19 | $17.51 | 210242 |
| 2024-07-29 | 41.88 | $17.44 | 663326 |
| 2024-07-26 | 57.18 | $18.30 | 134400 |
| 2024-07-25 | 54.61 | $18.16 | 143311 |
| 2024-07-24 | 51.67 | $18.01 | 156780 |
| 2024-07-23 | 54.12 | $18.12 | 151103 |
| 2024-07-22 | 53.55 | $18.09 | 118200 |
| 2024-07-19 | 50.43 | $17.93 | 84045 |
| 2024-07-18 | 52.74 | $18.04 | 103442 |
| 2024-07-17 | 57.77 | $18.26 | 255327 |
| 2024-07-16 | 60.26 | $18.36 | 209100 |
| 2024-07-15 | 57.67 | $18.21 | 151111 |
| 2024-07-12 | 57.67 | $18.21 | 134164 |
| 2024-07-11 | 57.67 | $18.21 | 150000 |
| 2024-07-10 | 56.19 | $18.12 | 97051 |
| 2024-07-09 | 54.00 | $17.99 | 116800 |
| 2024-07-08 | 56.92 | $18.13 | 218818 |
| 2024-07-05 | 54.59 | $17.99 | 253000 |
| 2024-07-03 | 59.38 | $18.21 | 140905 |
| 2024-07-02 | 56.93 | $18.06 | 249800 |
| 2024-07-01 | 51.98 | $17.79 | 388034 |
| 2024-06-28 | 50.99 | $17.74 | 177710 |
| 2024-06-27 | 60.76 | $18.15 | 185934 |
| 2024-06-26 | 61.85 | $18.19 | 147900 |
| 2024-06-25 | 61.85 | $18.19 | 208533 |
| 2024-06-24 | 63.14 | $18.24 | 177336 |
| 2024-06-21 | 59.10 | $17.99 | 200900 |
| 2024-06-20 | 59.59 | $18.01 | 170322 |
| 2024-06-18 | 56.84 | $17.85 | 176567 |
| 2024-06-17 | 56.13 | $17.81 | 145300 |
| 2024-06-14 | 54.34 | $17.71 | 144000 |
| 2024-06-13 | 53.07 | $17.64 | 134400 |
| 2024-06-12 | 55.59 | $17.76 | 132600 |
| 2024-06-11 | 53.67 | $17.65 | 117500 |
| 2024-06-10 | 55.97 | $17.76 | 167505 |
| 2024-06-07 | 61.16 | $17.99 | 207501 |
| 2024-06-06 | 59.77 | $17.90 | 125036 |
| 2024-06-05 | 59.46 | $17.88 | 207848 |
| 2024-06-04 | 56.65 | $17.70 | 244800 |
| 2024-06-03 | 62.36 | $17.95 | 203724 |
| 2024-05-31 | 61.92 | $17.92 | 176130 |
| 2024-05-30 | 60.01 | $17.79 | 179442 |
| 2024-05-29 | 58.64 | $17.70 | 146427 |
| 2024-05-28 | 60.61 | $17.79 | 176700 |
| 2024-05-24 | 63.31 | $17.91 | 166232 |
| 2024-05-23 | 59.92 | $17.67 | 128899 |
| 2024-05-22 | 59.48 | $17.64 | 237830 |
| 2024-05-21 | 63.72 | $17.83 | 204519 |
| 2024-05-20 | 62.24 | $17.72 | 218700 |
| 2024-05-17 | 61.00 | $17.63 | 248513 |
| 2024-05-16 | 60.03 | $17.56 | 500418 |
| 2024-05-15 | 69.12 | $17.95 | 239100 |
| 2024-05-14 | 69.38 | $17.96 | 199921 |
| 2024-05-13 | 68.26 | $17.86 | 200830 |
| 2024-05-10 | 67.93 | $17.83 | 234123 |
| 2024-05-09 | 68.38 | $17.85 | 311179 |
| 2024-05-08 | 64.68 | $17.52 | 299501 |
| 2024-05-07 | 63.44 | $17.42 | 291557 |
| 2024-05-06 | 67.00 | $17.58 | 287900 |
| 2024-05-03 | 61.93 | $17.18 | 138200 |
| 2024-05-02 | 60.64 | $17.09 | 240400 |
| 2024-05-01 | 66.35 | $17.33 | 436942 |
| 2024-04-30 | 64.21 | $17.17 | 228600 |
| 2024-04-29 | 68.33 | $17.33 | 398800 |
| 2024-04-26 | 65.14 | $17.09 | 284821 |
| 2024-04-25 | 61.47 | $16.85 | 928000 |
| 2024-04-24 | 68.00 | $17.08 | 682535 |
| 2024-04-23 | 66.68 | $16.99 | 232900 |
| 2024-04-22 | 63.52 | $16.79 | 162100 |
| 2024-04-19 | 61.97 | $16.70 | 237525 |
| 2024-04-18 | 62.53 | $16.72 | 306000 |
| 2024-04-17 | 58.03 | $16.47 | 306445 |
| 2024-04-16 | 56.45 | $16.39 | 246019 |
| 2024-04-15 | 54.82 | $16.31 | 225696 |
| 2024-04-12 | 54.42 | $16.29 | 203900 |
| 2024-04-11 | 60.02 | $16.51 | 209821 |
| 2024-04-10 | 56.12 | $16.31 | 279100 |
| 2024-04-09 | 55.50 | $16.28 | 131500 |
| 2024-04-08 | 56.00 | $16.30 | 254900 |
| 2024-04-05 | 56.00 | $16.30 | 145700 |
| 2024-04-04 | 53.34 | $16.16 | 257216 |
| 2024-04-03 | 56.10 | $16.28 | 140500 |
| 2024-04-02 | 54.23 | $16.18 | 152503 |
| 2024-04-01 | 52.89 | $16.11 | 276157 |
| 2024-03-28 | 56.71 | $16.28 | 279900 |
| 2024-03-27 | 55.82 | $16.23 | 231412 |
| 2024-03-26 | 60.31 | $16.42 | 282742 |
| 2024-03-25 | 62.06 | $16.49 | 277200 |
| 2024-03-22 | 60.35 | $16.38 | 289533 |
| 2024-03-21 | 64.64 | $16.55 | 439545 |
| 2024-03-20 | 61.75 | $16.36 | 180105 |
| 2024-03-19 | 59.43 | $16.22 | 168344 |
| 2024-03-18 | 56.76 | $16.07 | 177000 |
| 2024-03-15 | 56.21 | $16.04 | 267714 |
| 2024-03-14 | 56.21 | $16.04 | 186200 |
| 2024-03-13 | 64.57 | $16.38 | 186600 |
| 2024-03-12 | 65.11 | $16.40 | 261800 |
| 2024-03-11 | 64.83 | $16.38 | 187046 |
| 2024-03-08 | 63.44 | $16.28 | 146846 |
| 2024-03-07 | 65.92 | $16.38 | 258732 |
| 2024-03-06 | 65.41 | $16.34 | 252804 |
| 2024-03-05 | 65.28 | $16.33 | 214714 |
| 2024-03-04 | 64.43 | $16.26 | 237144 |
| 2024-03-01 | 63.83 | $16.21 | 202444 |
| 2024-02-29 | 63.83 | $16.21 | 323200 |
| 2024-02-28 | 60.84 | $15.96 | 281439 |
| 2024-02-27 | 66.25 | $16.22 | 614400 |
| 2024-02-26 | 52.96 | $15.35 | 197800 |
| 2024-02-23 | 55.10 | $15.44 | 125900 |
| 2024-02-22 | 54.90 | $15.43 | 114300 |
| 2024-02-21 | 52.40 | $15.30 | 99700 |
| 2024-02-20 | 52.20 | $15.29 | 109813 |
| 2024-02-16 | 54.31 | $15.39 | 193800 |
| 2024-02-15 | 51.72 | $15.25 | 197900 |
| 2024-02-14 | 43.71 | $14.88 | 85400 |
| 2024-02-13 | 41.72 | $14.80 | 119424 |
| 2024-02-12 | 46.82 | $15.06 | 119249 |
| 2024-02-09 | 41.03 | $14.84 | 110916 |
| 2024-02-08 | 41.42 | $14.86 | 147335 |
| 2024-02-07 | 41.15 | $14.85 | 332700 |
| 2024-02-06 | 42.81 | $14.94 | 139833 |
| 2024-02-05 | 45.11 | $15.06 | 153414 |
| 2024-02-02 | 46.10 | $15.11 | 135900 |
| 2024-02-01 | 46.10 | $15.11 | 237100 |
| 2024-01-31 | 50.90 | $15.35 | 135800 |
| 2024-01-30 | 56.74 | $15.60 | 105942 |
| 2024-01-29 | 54.35 | $15.48 | 100800 |
| 2024-01-26 | 57.63 | $15.61 | 112624 |
| 2024-01-25 | 55.88 | $15.52 | 158343 |
| 2024-01-24 | 54.90 | $15.47 | 142100 |
| 2024-01-23 | 56.33 | $15.53 | 113200 |
| 2024-01-22 | 59.01 | $15.64 | 174000 |
| 2024-01-19 | 57.80 | $15.57 | 305424 |
| 2024-01-18 | 54.11 | $15.37 | 228617 |
| 2024-01-17 | 51.70 | $15.25 | 201900 |
| 2024-01-16 | 53.71 | $15.34 | 271700 |
| 2024-01-12 | 54.38 | $15.37 | 105100 |
| 2024-01-11 | 55.03 | $15.40 | 112100 |
| 2024-01-10 | 59.54 | $15.60 | 134700 |
| 2024-01-09 | 57.20 | $15.46 | 259300 |
| 2024-01-08 | 62.32 | $15.67 | 263111 |
| 2024-01-05 | 62.02 | $15.65 | 361045 |
| 2024-01-04 | 58.99 | $15.46 | 380825 |
| 2024-01-03 | 50.29 | $15.02 | 255800 |
| 2024-01-02 | 47.40 | $14.90 | 210928 |
| 2023-12-29 | 48.75 | $14.96 | 233500 |
| 2023-12-28 | 51.53 | $15.08 | 216528 |
| 2023-12-27 | 64.32 | $15.52 | 304925 |
| 2023-12-26 | 66.09 | $15.57 | 321941 |
| 2023-12-22 | 66.09 | $15.57 | 166600 |
| 2023-12-21 | 64.69 | $15.49 | 220042 |
| 2023-12-20 | 64.33 | $15.47 | 141947 |
| 2023-12-19 | 66.53 | $15.54 | 225375 |
| 2023-12-18 | 64.39 | $15.41 | 292200 |
| 2023-12-15 | 63.36 | $15.35 | 319800 |
| 2023-12-14 | 62.14 | $15.28 | 274800 |
| 2023-12-13 | 65.68 | $15.40 | 243939 |
| 2023-12-12 | 61.52 | $15.16 | 138300 |
| 2023-12-11 | 60.38 | $15.10 | 245216 |
| 2023-12-08 | 66.30 | $15.29 | 122900 |
| 2023-12-07 | 64.92 | $15.21 | 206500 |
| 2023-12-06 | 60.52 | $14.98 | 192643 |
| 2023-12-05 | 64.53 | $15.10 | 170800 |
| 2023-12-04 | 63.58 | $15.05 | 116100 |
| 2023-12-01 | 64.23 | $15.07 | 153418 |
| 2023-11-30 | 62.38 | $14.97 | 167228 |
| 2023-11-29 | 61.82 | $14.94 | 136702 |
| 2023-11-28 | 63.94 | $15.01 | 168500 |
| 2023-11-27 | 64.24 | $15.02 | 227400 |
| 2023-11-24 | 62.75 | $14.93 | 83500 |
| 2023-11-22 | 61.91 | $14.88 | 112606 |
| 2023-11-21 | 61.91 | $14.88 | 109500 |
| 2023-11-20 | 59.45 | $14.73 | 157718 |
| 2023-11-17 | 59.94 | $14.75 | 67400 |
| 2023-11-16 | 59.62 | $14.73 | 121700 |
| 2023-11-15 | 60.76 | $14.78 | 172425 |
| 2023-11-14 | 58.50 | $14.63 | 374900 |
| 2023-11-13 | 51.78 | $14.25 | 273648 |
| 2023-11-10 | 51.78 | $14.25 | 319400 |
| 2023-11-09 | 50.84 | $14.20 | 209702 |
| 2023-11-08 | 52.20 | $14.27 | 264100 |
| 2023-11-07 | 52.97 | $14.31 | 175700 |
| 2023-11-06 | 53.91 | $14.36 | 206647 |
| 2023-11-03 | 56.19 | $14.48 | 244500 |
| 2023-11-02 | 52.19 | $14.23 | 196900 |
| 2023-11-01 | 43.10 | $13.77 | 199600 |
| 2023-10-31 | 39.03 | $13.60 | 171700 |
| 2023-10-30 | 36.49 | $13.50 | 196108 |
| 2023-10-27 | 33.88 | $13.40 | 144682 |
| 2023-10-26 | 35.26 | $13.50 | 154449 |
| 2023-10-25 | 36.24 | $13.57 | 162825 |
| 2023-10-24 | 37.51 | $13.66 | 155500 |
| 2023-10-23 | 36.33 | $13.61 | 146102 |
| 2023-10-20 | 41.05 | $13.93 | 433013 |
| 2023-10-19 | 43.58 | $14.08 | 135525 |
| 2023-10-18 | 47.05 | $14.27 | 277518 |
| 2023-10-17 | 49.21 | $14.38 | 187140 |
| 2023-10-16 | 49.81 | $14.41 | 247561 |
| 2023-10-13 | 47.19 | $14.28 | 356154 |
| 2023-10-12 | 41.63 | $14.03 | 220100 |
| 2023-10-11 | 41.16 | $14.01 | 456700 |
| 2023-10-10 | 30.51 | $13.61 | 152400 |
| 2023-10-09 | 31.45 | $13.68 | 163241 |
| 2023-10-06 | 30.87 | $13.66 | 223933 |
| 2023-10-05 | 30.87 | $13.66 | 202340 |
| 2023-10-04 | 30.60 | $13.65 | 618847 |
| 2023-10-03 | 31.89 | $13.76 | 317700 |
| 2023-10-02 | 34.78 | $13.99 | 347700 |
| 2023-09-29 | 43.00 | $14.50 | 279005 |
| 2023-09-28 | 41.45 | $14.44 | 365500 |
| 2023-09-27 | 46.89 | $14.71 | 271457 |
| 2023-09-26 | 45.89 | $14.67 | 299700 |
| 2023-09-25 | 50.65 | $14.88 | 202026 |
| 2023-09-22 | 48.22 | $14.78 | 99836 |
| 2023-09-21 | 47.49 | $14.75 | 132216 |
| 2023-09-20 | 51.92 | $14.94 | 176423 |
| 2023-09-19 | 53.17 | $14.99 | 84709 |
| 2023-09-18 | 51.85 | $14.93 | 151700 |
| 2023-09-15 | 51.85 | $14.93 | 226816 |
| 2023-09-14 | 46.68 | $14.70 | 124300 |
| 2023-09-13 | 44.20 | $14.60 | 88806 |
| 2023-09-12 | 45.61 | $14.67 | 112300 |
| 2023-09-11 | 45.81 | $14.68 | 125411 |
| 2023-09-08 | 45.36 | $14.66 | 86538 |
| 2023-09-07 | 44.03 | $14.60 | 118500 |
| 2023-09-06 | 42.26 | $14.52 | 325700 |
| 2023-09-05 | 46.27 | $14.75 | 134632 |
| 2023-09-01 | 50.85 | $14.98 | 165911 |
| 2023-08-31 | 49.40 | $14.91 | 125100 |
| 2023-08-30 | 49.40 | $14.91 | 104420 |
| 2023-08-29 | 49.78 | $14.93 | 123200 |
| 2023-08-28 | 46.88 | $14.78 | 129200 |
| 2023-08-25 | 45.49 | $14.71 | 95325 |
| 2023-08-24 | 43.47 | $14.61 | 69800 |
| 2023-08-23 | 44.73 | $14.69 | 142361 |
| 2023-08-22 | 42.76 | $14.59 | 168201 |
| 2023-08-21 | 47.76 | $14.90 | 146246 |
| 2023-08-18 | 45.82 | $14.80 | 107519 |
| 2023-08-17 | 43.00 | $14.66 | 272200 |
| 2023-08-16 | 46.98 | $14.90 | 129600 |
| 2023-08-15 | 47.16 | $14.91 | 169025 |
| 2023-08-14 | 51.48 | $15.15 | 124100 |
| 2023-08-11 | 50.40 | $15.09 | 143039 |
| 2023-08-10 | 51.67 | $15.16 | 248329 |
| 2023-08-09 | 51.00 | $15.12 | 371619 |
| 2023-08-08 | 57.24 | $15.45 | 243904 |
| 2023-08-07 | 61.11 | $15.63 | 203700 |
| 2023-08-04 | 59.22 | $15.50 | 518672 |
| 2023-08-03 | 58.48 | $15.45 | 191325 |
| 2023-08-02 | 60.56 | $15.55 | 141469 |
| 2023-08-01 | 62.90 | $15.66 | 111202 |
| 2023-07-31 | 63.76 | $15.70 | 205000 |
| 2023-07-28 | 66.54 | $15.83 | 245047 |
| 2023-07-27 | 61.08 | $15.39 | 102700 |
| 2023-07-26 | 63.54 | $15.50 | 189044 |
| 2023-07-25 | 58.15 | $15.13 | 339100 |
| 2023-07-24 | 62.93 | $15.33 | 228822 |
| 2023-07-21 | 58.56 | $15.06 | 149100 |
| 2023-07-20 | 59.80 | $15.11 | 202100 |
| 2023-07-19 | 63.64 | $15.26 | 268142 |
| 2023-07-18 | 69.28 | $15.46 | 294929 |
| 2023-07-17 | 65.50 | $15.20 | 217404 |
| 2023-07-14 | 63.01 | $15.05 | 200533 |
| 2023-07-13 | 61.42 | $14.96 | 200700 |
| 2023-07-12 | 60.89 | $14.93 | 214508 |
| 2023-07-11 | 60.02 | $14.88 | 195049 |
| 2023-07-10 | 59.33 | $14.84 | 147500 |
| 2023-07-07 | 59.57 | $14.85 | 137000 |
| 2023-07-06 | 57.06 | $14.70 | 158335 |
| 2023-07-05 | 57.06 | $14.70 | 177200 |
| 2023-07-03 | 57.06 | $14.70 | 85400 |
| 2023-06-30 | 54.81 | $14.56 | 217300 |
| 2023-06-29 | 56.21 | $14.63 | 139907 |
| 2023-06-28 | 61.54 | $14.88 | 201114 |
| 2023-06-27 | 60.25 | $14.79 | 135500 |
| 2023-06-26 | 57.54 | $14.61 | 173700 |
| 2023-06-23 | 56.13 | $14.52 | 133100 |
| 2023-06-22 | 58.39 | $14.63 | 126000 |
| 2023-06-21 | 61.61 | $14.78 | 148500 |
| 2023-06-20 | 60.65 | $14.71 | 256829 |
| 2023-06-16 | 58.83 | $14.58 | 514900 |
| 2023-06-15 | 64.26 | $14.83 | 147615 |
| 2023-06-14 | 60.97 | $14.59 | 177700 |
| 2023-06-13 | 65.50 | $14.78 | 213924 |
| 2023-06-12 | 67.50 | $14.86 | 338512 |
| 2023-06-09 | 65.50 | $14.70 | 102144 |
| 2023-06-08 | 66.47 | $14.74 | 117500 |
| 2023-06-07 | 66.35 | $14.73 | 167403 |
| 2023-06-06 | 63.53 | $14.50 | 111945 |
| 2023-06-05 | 61.10 | $14.32 | 131646 |
| 2023-06-02 | 59.82 | $14.23 | 186200 |
| 2023-06-01 | 53.76 | $13.85 | 150800 |
| 2023-05-31 | 51.18 | $13.71 | 123300 |
| 2023-05-30 | 53.41 | $13.82 | 105117 |
| 2023-05-26 | 51.96 | $13.74 | 121900 |
| 2023-05-25 | 49.94 | $13.63 | 124600 |
| 2023-05-24 | 49.01 | $13.58 | 137600 |
| 2023-05-23 | 48.83 | $13.57 | 132433 |
| 2023-05-22 | 47.60 | $13.50 | 98800 |
| 2023-05-19 | 47.60 | $13.50 | 129900 |
| 2023-05-18 | 45.58 | $13.38 | 93700 |
| 2023-05-17 | 44.39 | $13.31 | 105100 |
| 2023-05-16 | 41.25 | $13.13 | 149805 |
| 2023-05-15 | 44.14 | $13.35 | 111300 |
| 2023-05-12 | 44.28 | $13.36 | 134618 |
| 2023-05-11 | 45.46 | $13.45 | 176429 |
| 2023-05-10 | 46.91 | $13.56 | 127500 |
| 2023-05-09 | 45.25 | $13.45 | 136000 |
| 2023-05-08 | 46.38 | $13.54 | 95429 |
| 2023-05-05 | 46.75 | $13.57 | 161839 |
| 2023-05-04 | 42.07 | $13.25 | 160512 |
| 2023-05-03 | 46.97 | $13.65 | 115630 |
| 2023-05-02 | 44.67 | $13.50 | 235415 |
| 2023-05-01 | 50.17 | $13.90 | 131530 |
| 2023-04-28 | 52.80 | $14.07 | 200600 |
| 2023-04-27 | 51.95 | $14.01 | 320900 |
| 2023-04-26 | 42.53 | $13.43 | 165700 |
| 2023-04-25 | 44.09 | $13.54 | 94300 |
| 2023-04-24 | 45.83 | $13.66 | 126530 |
| 2023-04-21 | 45.66 | $13.65 | 132800 |
| 2023-04-20 | 46.35 | $13.70 | 246142 |
| 2023-04-19 | 45.73 | $13.66 | 120940 |
| 2023-04-18 | 44.19 | $13.56 | 214500 |
| 2023-04-17 | 48.36 | $13.88 | 163700 |
| 2023-04-14 | 46.72 | $13.77 | 171516 |
| 2023-04-13 | 46.72 | $13.77 | 156500 |
| 2023-04-12 | 42.19 | $13.47 | 189700 |
| 2023-04-11 | 38.56 | $13.25 | 214313 |
| 2023-04-10 | 38.22 | $13.23 | 158000 |
| 2023-04-06 | 39.24 | $13.33 | 107937 |
| 2023-04-05 | 37.18 | $13.20 | 168600 |
| 2023-04-04 | 39.12 | $13.40 | 226200 |
| 2023-04-03 | 40.53 | $13.54 | 188473 |
| 2023-03-31 | 41.34 | $13.62 | 212700 |
| 2023-03-30 | 38.27 | $13.41 | 241246 |
| 2023-03-29 | 43.88 | $13.95 | 346000 |
| 2023-03-28 | 42.39 | $13.85 | 310542 |
| 2023-03-27 | 41.36 | $13.78 | 247026 |
| 2023-03-24 | 38.83 | $13.61 | 240301 |
| 2023-03-23 | 38.23 | $13.57 | 192337 |
| 2023-03-22 | 38.68 | $13.62 | 219004 |
| 2023-03-21 | 40.76 | $13.85 | 263946 |
| 2023-03-20 | 35.45 | $13.48 | 269600 |
| 2023-03-17 | 35.78 | $13.52 | 493343 |
| 2023-03-16 | 39.25 | $13.92 | 272100 |
| 2023-03-15 | 35.69 | $13.68 | 359144 |
| 2023-03-14 | 38.84 | $14.03 | 360181 |
| 2023-03-13 | 32.73 | $13.65 | 414200 |
| 2023-03-10 | 34.27 | $13.83 | 713300 |
| 2023-03-09 | 44.86 | $14.78 | 423946 |
| 2023-03-08 | 49.96 | $15.11 | 189378 |
| 2023-03-07 | 50.79 | $15.16 | 153601 |
| 2023-03-06 | 56.10 | $15.46 | 214751 |
| 2023-03-03 | 56.86 | $15.50 | 181526 |
| 2023-03-02 | 56.86 | $15.50 | 206120 |
| 2023-03-01 | 59.95 | $15.67 | 293700 |
| 2023-02-28 | 51.39 | $15.09 | 566000 |
| 2023-02-27 | 62.29 | $15.59 | 275874 |
| 2023-02-24 | 64.37 | $15.67 | 241568 |
| 2023-02-23 | 63.50 | $15.61 | 421900 |
| 2023-02-22 | 58.19 | $15.28 | 140611 |
| 2023-02-21 | 57.47 | $15.24 | 230338 |
| 2023-02-17 | 63.66 | $15.48 | 190142 |
| 2023-02-16 | 61.36 | $15.34 | 208531 |
| 2023-02-15 | 60.33 | $15.28 | 132547 |
| 2023-02-14 | 60.33 | $15.28 | 134619 |
| 2023-02-13 | 60.82 | $15.30 | 217231 |
| 2023-02-10 | 57.57 | $15.10 | 272842 |
| 2023-02-09 | 53.96 | $14.90 | 225000 |
| 2023-02-08 | 60.04 | $15.15 | 222300 |
| 2023-02-07 | 65.36 | $15.34 | 188800 |
| 2023-02-06 | 63.58 | $15.23 | 284600 |
| 2023-02-03 | 62.25 | $15.15 | 206900 |
| 2023-02-02 | 61.23 | $15.09 | 222337 |
| 2023-02-01 | 61.76 | $15.11 | 185246 |
| 2023-01-31 | 60.80 | $15.05 | 145544 |
| 2023-01-30 | 60.17 | $15.01 | 246835 |
| 2023-01-27 | 61.34 | $15.06 | 198458 |
| 2023-01-26 | 59.54 | $14.94 | 182831 |
| 2023-01-25 | 59.39 | $14.93 | 268726 |
| 2023-01-24 | 57.91 | $14.83 | 150728 |
| 2023-01-23 | 57.17 | $14.78 | 165800 |
| 2023-01-20 | 55.07 | $14.64 | 131014 |
| 2023-01-19 | 53.19 | $14.52 | 159835 |
| 2023-01-18 | 56.95 | $14.72 | 259016 |
| 2023-01-17 | 58.73 | $14.81 | 378447 |
| 2023-01-13 | 62.20 | $14.98 | 227400 |
| 2023-01-12 | 63.46 | $15.04 | 245524 |
| 2023-01-11 | 62.13 | $14.93 | 267767 |
| 2023-01-10 | 59.71 | $14.74 | 209151 |
| 2023-01-09 | 59.06 | $14.69 | 258599 |
| 2023-01-06 | 56.79 | $14.52 | 212600 |
| 2023-01-05 | 56.39 | $14.49 | 162800 |
| 2023-01-04 | 59.01 | $14.64 | 263500 |
| 2023-01-03 | 58.15 | $14.57 | 516833 |
| 2022-12-30 | 54.79 | $14.31 | 313398 |
| 2022-12-29 | 52.86 | $14.17 | 435800 |
| 2022-12-28 | 56.64 | $14.40 | 388833 |
| 2022-12-27 | 61.75 | $14.68 | 398200 |
| 2022-12-23 | 63.10 | $14.75 | 743619 |
| 2022-12-22 | 57.41 | $14.30 | 243790 |
| 2022-12-21 | 55.52 | $14.17 | 414600 |
| 2022-12-20 | 57.96 | $14.30 | 516000 |
| 2022-12-19 | 53.81 | $14.02 | 409922 |
| 2022-12-16 | 56.46 | $14.16 | 1.3M |
| 2022-12-15 | 60.93 | $14.38 | 248216 |
| 2022-12-14 | 60.38 | $14.34 | 274624 |
| 2022-12-13 | 61.39 | $14.39 | 409221 |
| 2022-12-12 | 57.17 | $14.08 | 415201 |
| 2022-12-09 | 58.55 | $14.15 | 270403 |
| 2022-12-08 | 55.96 | $13.97 | 202300 |
| 2022-12-07 | 58.06 | $14.08 | 217200 |
| 2022-12-06 | 57.23 | $14.02 | 180000 |
| 2022-12-05 | 60.46 | $14.19 | 300494 |
| 2022-12-02 | 62.63 | $14.30 | 209109 |
| 2022-12-01 | 63.22 | $14.33 | 243726 |
| 2022-11-30 | 63.79 | $14.36 | 257720 |
| 2022-11-29 | 62.06 | $14.20 | 229100 |
| 2022-11-28 | 61.51 | $14.15 | 380240 |
| 2022-11-25 | 65.84 | $14.39 | 167200 |
| 2022-11-23 | 66.02 | $14.40 | 214300 |
| 2022-11-22 | 66.02 | $14.40 | 227200 |
| 2022-11-21 | 65.32 | $14.32 | 494882 |
| 2022-11-18 | 63.35 | $14.10 | 231300 |
| 2022-11-17 | 64.14 | $14.15 | 227711 |
| 2022-11-16 | 63.71 | $14.10 | 228446 |
| 2022-11-15 | 64.44 | $14.15 | 383100 |
| 2022-11-14 | 60.67 | $13.71 | 317500 |
| 2022-11-11 | 63.58 | $13.91 | 356933 |
| 2022-11-10 | 62.82 | $13.82 | 360800 |
| 2022-11-09 | 59.80 | $13.48 | 639922 |
| 2022-11-08 | 50.47 | $12.65 | 292354 |
| 2022-11-07 | 56.31 | $13.04 | 320500 |
| 2022-11-04 | 49.31 | $12.55 | 186721 |
| 2022-11-03 | 45.60 | $12.33 | 268900 |
| 2022-11-02 | 47.40 | $12.45 | 332400 |
| 2022-11-01 | 51.41 | $12.70 | 140400 |
| 2022-10-31 | 48.95 | $12.55 | 218109 |
| 2022-10-28 | 50.08 | $12.62 | 177800 |
| 2022-10-27 | 46.21 | $12.39 | 190300 |
| 2022-10-26 | 46.51 | $12.41 | 217024 |
| 2022-10-25 | 47.23 | $12.46 | 286113 |
| 2022-10-24 | 43.57 | $12.24 | 185000 |
| 2022-10-21 | 43.06 | $12.21 | 159100 |
| 2022-10-20 | 43.31 | $12.23 | 170800 |
| 2022-10-19 | 42.68 | $12.19 | 119132 |
| 2022-10-18 | 44.56 | $12.35 | 108511 |
| 2022-10-17 | 42.45 | $12.21 | 232000 |
| 2022-10-14 | 40.46 | $12.08 | 177823 |
| 2022-10-13 | 40.31 | $12.07 | 195637 |
| 2022-10-12 | 36.80 | $11.84 | 201910 |
| 2022-10-11 | 34.58 | $11.70 | 305500 |
| 2022-10-10 | 32.82 | $11.59 | 161800 |
| 2022-10-07 | 34.25 | $11.77 | 331900 |
| 2022-10-06 | 34.90 | $11.85 | 171208 |
| 2022-10-05 | 36.11 | $12.00 | 272700 |
| 2022-10-04 | 37.68 | $12.19 | 244100 |
| 2022-10-03 | 28.49 | $11.60 | 360700 |
| 2022-09-30 | 25.67 | $11.44 | 281830 |
| 2022-09-29 | 26.42 | $11.56 | 468003 |
| 2022-09-28 | 33.96 | $12.53 | 266800 |
| 2022-09-27 | 31.67 | $12.41 | 536700 |
| 2022-09-26 | 26.84 | $12.17 | 718000 |
| 2022-09-23 | 31.10 | $12.66 | 531241 |
| 2022-09-22 | 35.97 | $13.10 | 300747 |
| 2022-09-21 | 42.95 | $13.58 | 177105 |
| 2022-09-20 | 44.66 | $13.68 | 164811 |
| 2022-09-19 | 47.35 | $13.83 | 215100 |
| 2022-09-16 | 47.72 | $13.85 | 295700 |
| 2022-09-15 | 49.72 | $13.96 | 121200 |
| 2022-09-14 | 49.54 | $13.95 | 115700 |
| 2022-09-13 | 49.36 | $13.94 | 118400 |
| 2022-09-12 | 53.40 | $14.17 | 186900 |
| 2022-09-09 | 54.13 | $14.21 | 129100 |
| 2022-09-08 | 50.42 | $13.98 | 122500 |
| 2022-09-07 | 48.88 | $13.89 | 207800 |
| 2022-09-06 | 46.06 | $13.73 | 428527 |
| 2022-09-02 | 55.10 | $14.23 | 109903 |
| 2022-09-01 | 52.99 | $14.11 | 201100 |
| 2022-08-31 | 59.13 | $14.39 | 161447 |
| 2022-08-30 | 58.31 | $14.34 | 179300 |
| 2022-08-29 | 62.10 | $14.50 | 214718 |
| 2022-08-26 | 60.58 | $14.40 | 152326 |
| 2022-08-25 | 61.05 | $14.42 | 113944 |
| 2022-08-24 | 61.72 | $14.45 | 149407 |
| 2022-08-23 | 59.75 | $14.31 | 132927 |
| 2022-08-22 | 58.29 | $14.21 | 165235 |
| 2022-08-19 | 58.90 | $14.24 | 204835 |
| 2022-08-18 | 59.69 | $14.28 | 150348 |
| 2022-08-17 | 58.77 | $14.21 | 194600 |
| 2022-08-16 | 62.23 | $14.39 | 114939 |
| 2022-08-15 | 61.88 | $14.36 | 265534 |
| 2022-08-12 | 66.65 | $14.60 | 192611 |
| 2022-08-11 | 64.94 | $14.44 | 184406 |
| 2022-08-10 | 59.93 | $14.03 | 313358 |
| 2022-08-09 | 55.18 | $13.71 | 155976 |
| 2022-08-08 | 57.82 | $13.84 | 193000 |
| 2022-08-05 | 55.15 | $13.67 | 91600 |
| 2022-08-04 | 54.67 | $13.64 | 147930 |
| 2022-08-03 | 55.81 | $13.70 | 182025 |
| 2022-08-02 | 53.99 | $13.58 | 102611 |
| 2022-08-01 | 56.38 | $13.71 | 249729 |
| 2022-07-29 | 54.62 | $13.59 | 134100 |
| 2022-07-28 | 53.88 | $13.54 | 176603 |
| 2022-07-27 | 51.95 | $13.41 | 153200 |
| 2022-07-26 | 49.65 | $13.26 | 200700 |
| 2022-07-25 | 46.39 | $13.06 | 107137 |
| 2022-07-22 | 48.32 | $13.19 | 155800 |
| 2022-07-21 | 47.03 | $13.11 | 129900 |
| 2022-07-20 | 47.60 | $13.15 | 214600 |
| 2022-07-19 | 45.90 | $13.04 | 327400 |
| 2022-07-18 | 44.03 | $12.92 | 180300 |
| 2022-07-15 | 40.95 | $12.73 | 250000 |
| 2022-07-14 | 40.29 | $12.69 | 356528 |
| 2022-07-13 | 43.14 | $12.94 | 146306 |
| 2022-07-12 | 43.49 | $12.97 | 192500 |
| 2022-07-11 | 43.83 | $13.00 | 219400 |
| 2022-07-08 | 46.71 | $13.25 | 100200 |
| 2022-07-07 | 45.90 | $13.19 | 195120 |
| 2022-07-06 | 43.17 | $12.99 | 130000 |
| 2022-07-05 | 43.03 | $12.98 | 227962 |
| 2022-07-01 | 43.53 | $13.03 | 294600 |
| 2022-06-30 | 39.11 | $12.70 | 254542 |
| 2022-06-29 | 37.85 | $12.61 | 308600 |
| 2022-06-28 | 43.78 | $13.23 | 320600 |
| 2022-06-27 | 44.52 | $13.30 | 277200 |
| 2022-06-24 | 41.83 | $13.10 | 163941 |
| 2022-06-23 | 38.42 | $12.86 | 249530 |
| 2022-06-22 | 39.42 | $12.97 | 340100 |
| 2022-06-21 | 39.51 | $12.98 | 323400 |
| 2022-06-17 | 36.51 | $12.76 | 1.2M |
| 2022-06-16 | 28.00 | $12.21 | 876671 |
| 2022-06-15 | 36.76 | $13.24 | 349645 |
| 2022-06-14 | 37.30 | $13.29 | 543200 |
| 2022-06-13 | 37.51 | $13.31 | 605468 |
| 2022-06-10 | 47.00 | $14.07 | 339129 |
| 2022-06-09 | 47.30 | $14.09 | 324600 |
| 2022-06-08 | 50.34 | $14.29 | 156312 |
| 2022-06-07 | 51.61 | $14.37 | 129700 |
| 2022-06-06 | 53.19 | $14.47 | 235800 |
| 2022-06-03 | 49.98 | $14.25 | 189800 |
| 2022-06-02 | 50.73 | $14.30 | 152237 |
| 2022-06-01 | 50.59 | $14.29 | 146100 |
| 2022-05-31 | 49.21 | $14.19 | 232923 |
| 2022-05-27 | 51.25 | $14.34 | 237200 |
| 2022-05-26 | 49.11 | $14.18 | 212733 |
| 2022-05-25 | 47.89 | $14.09 | 210206 |
| 2022-05-24 | 44.06 | $13.82 | 147600 |
| 2022-05-23 | 45.59 | $13.95 | 180400 |
| 2022-05-20 | 42.22 | $13.72 | 256824 |
| 2022-05-19 | 45.73 | $14.02 | 161200 |
| 2022-05-18 | 48.96 | $14.27 | 228027 |
| 2022-05-17 | 52.33 | $14.51 | 160480 |
| 2022-05-16 | 49.29 | $14.29 | 162522 |
| 2022-05-13 | 45.71 | $14.05 | 184100 |
| 2022-05-12 | 42.82 | $13.87 | 315217 |
| 2022-05-11 | 47.04 | $14.19 | 203544 |
| 2022-05-10 | 49.35 | $14.35 | 171910 |
| 2022-05-09 | 50.08 | $14.40 | 319600 |
| 2022-05-06 | 56.25 | $14.79 | 333600 |
| 2022-05-05 | 52.85 | $14.55 | 240500 |
| 2022-05-04 | 56.31 | $14.75 | 393708 |
| 2022-05-03 | 47.70 | $14.22 | 194310 |
| 2022-05-02 | 39.84 | $13.85 | 335345 |
| 2022-04-29 | 42.46 | $14.01 | 240700 |
| 2022-04-28 | 45.29 | $14.17 | 217100 |
| 2022-04-27 | 45.47 | $14.18 | 370986 |
| 2022-04-26 | 42.65 | $14.05 | 261300 |
| 2022-04-25 | 48.31 | $14.36 | 212500 |
| 2022-04-22 | 47.67 | $14.33 | 181500 |
| 2022-04-21 | 53.52 | $14.61 | 220334 |
| 2022-04-20 | 58.65 | $14.82 | 216300 |
| 2022-04-19 | 59.16 | $14.84 | 206606 |
| 2022-04-18 | 57.58 | $14.75 | 217442 |
| 2022-04-14 | 54.40 | $14.58 | 180400 |
| 2022-04-13 | 55.32 | $14.62 | 115639 |
| 2022-04-12 | 51.82 | $14.44 | 219100 |
| 2022-04-11 | 53.82 | $14.53 | 374405 |
| 2022-04-08 | 51.44 | $14.41 | 84649 |
| 2022-04-07 | 51.04 | $14.39 | 185846 |
| 2022-04-06 | 48.63 | $14.27 | 117916 |
| 2022-04-05 | 52.30 | $14.45 | 142539 |
| 2022-04-04 | 52.93 | $14.48 | 301800 |
| 2022-04-01 | 55.04 | $14.58 | 146600 |
| 2022-03-31 | 51.56 | $14.39 | 165532 |
| 2022-03-30 | 51.56 | $14.39 | 230811 |
| 2022-03-29 | 60.99 | $14.81 | 294000 |
| 2022-03-28 | 61.25 | $14.82 | 311400 |
| 2022-03-25 | 58.10 | $14.63 | 131339 |
| 2022-03-24 | 56.15 | $14.52 | 214900 |
| 2022-03-23 | 56.83 | $14.55 | 122333 |
| 2022-03-22 | 59.13 | $14.65 | 240600 |
| 2022-03-21 | 59.13 | $14.65 | 166300 |
| 2022-03-18 | 55.57 | $14.43 | 948200 |
| 2022-03-17 | 60.33 | $14.64 | 347016 |
| 2022-03-16 | 54.31 | $14.30 | 166715 |
| 2022-03-15 | 55.73 | $14.36 | 134400 |
| 2022-03-14 | 54.21 | $14.28 | 229900 |
| 2022-03-11 | 55.80 | $14.35 | 147900 |
| 2022-03-10 | 55.80 | $14.35 | 229800 |
| 2022-03-09 | 52.95 | $14.19 | 295100 |
| 2022-03-08 | 50.30 | $14.05 | 242722 |
| 2022-03-07 | 49.33 | $14.00 | 261901 |
| 2022-03-04 | 53.71 | $14.22 | 181144 |
| 2022-03-03 | 53.71 | $14.22 | 763500 |
| 2022-03-02 | 61.58 | $14.57 | 304800 |
| 2022-03-01 | 55.16 | $14.21 | 220400 |
| 2022-02-28 | 53.31 | $14.12 | 222000 |
| 2022-02-25 | 51.62 | $14.04 | 204340 |
| 2022-02-24 | 50.13 | $13.97 | 327600 |
| 2022-02-23 | 52.33 | $14.07 | 245130 |
| 2022-02-22 | 46.78 | $13.82 | 302200 |
| 2022-02-18 | 45.08 | $13.75 | 149900 |
| 2022-02-17 | 45.48 | $13.77 | 179500 |
| 2022-02-16 | 47.86 | $13.89 | 181500 |
| 2022-02-15 | 44.65 | $13.75 | 159688 |
| 2022-02-14 | 43.46 | $13.70 | 203000 |
| 2022-02-11 | 47.10 | $13.89 | 626400 |
| 2022-02-10 | 50.02 | $14.03 | 473804 |
| 2022-02-09 | 52.93 | $14.16 | 170058 |
| 2022-02-08 | 54.31 | $14.22 | 219500 |
| 2022-02-07 | 56.65 | $14.32 | 167341 |
| 2022-02-04 | 54.01 | $14.18 | 143545 |
| 2022-02-03 | 52.64 | $14.11 | 173242 |
| 2022-02-02 | 56.04 | $14.26 | 168200 |
| 2022-02-01 | 54.93 | $14.20 | 173034 |
| 2022-01-31 | 52.87 | $14.09 | 171437 |
| 2022-01-28 | 49.48 | $13.92 | 120300 |
| 2022-01-27 | 49.28 | $13.91 | 279800 |
| 2022-01-26 | 51.86 | $14.04 | 239124 |
| 2022-01-25 | 52.67 | $14.08 | 404300 |
| 2022-01-24 | 45.40 | $13.72 | 593500 |
| 2022-01-21 | 44.72 | $13.69 | 274300 |
| 2022-01-20 | 50.21 | $13.97 | 248300 |
| 2022-01-19 | 55.27 | $14.19 | 235012 |
| 2022-01-18 | 58.85 | $14.33 | 236832 |
| 2022-01-14 | 55.10 | $14.14 | 349431 |
| 2022-01-13 | 59.44 | $14.30 | 160300 |
| 2022-01-12 | 60.28 | $14.33 | 285800 |
| 2022-01-11 | 59.74 | $14.30 | 370642 |
| 2022-01-10 | 56.33 | $14.12 | 358317 |
| 2022-01-07 | 57.35 | $14.16 | 230117 |
| 2022-01-06 | 50.75 | $13.85 | 139914 |
| 2022-01-05 | 47.51 | $13.72 | 197505 |
| 2022-01-04 | 51.74 | $13.89 | 117706 |
| 2022-01-03 | 48.40 | $13.76 | 205730 |
| 2021-12-31 | 47.61 | $13.73 | 488802 |
| 2021-12-30 | 42.27 | $13.54 | 287000 |
| 2021-12-29 | 52.76 | $13.93 | 303400 |
| 2021-12-28 | 56.51 | $14.04 | 223610 |
| 2021-12-27 | 55.42 | $14.00 | 131700 |
| 2021-12-23 | 56.09 | $14.02 | 193118 |
| 2021-12-22 | 47.28 | $13.73 | 323200 |
| 2021-12-21 | 42.77 | $13.61 | 426522 |
| 2021-12-20 | 41.17 | $13.57 | 291512 |
| 2021-12-17 | 40.78 | $13.56 | 1.2M |
| 2021-12-16 | 43.24 | $13.65 | 331530 |
| 2021-12-15 | 44.37 | $13.69 | 280616 |
| 2021-12-14 | 43.67 | $13.67 | 217000 |
| 2021-12-13 | 44.74 | $13.71 | 208744 |
| 2021-12-10 | 53.46 | $13.99 | 97012 |
| 2021-12-09 | 53.46 | $13.99 | 138100 |
| 2021-12-08 | 55.91 | $14.06 | 156300 |
| 2021-12-07 | 55.91 | $14.06 | 135548 |
| 2021-12-06 | 52.23 | $13.93 | 135900 |
| 2021-12-03 | 46.34 | $13.75 | 115437 |
| 2021-12-02 | 48.23 | $13.81 | 203836 |
| 2021-12-01 | 42.29 | $13.65 | 119600 |
| 2021-11-30 | 43.78 | $13.70 | 172103 |
| 2021-11-29 | 47.60 | $13.82 | 200015 |
| 2021-11-26 | 43.71 | $13.72 | 220613 |
| 2021-11-24 | 47.03 | $13.82 | 111533 |
| 2021-11-23 | 47.72 | $13.84 | 82800 |
| 2021-11-22 | 46.61 | $13.81 | 182200 |
| 2021-11-19 | 47.24 | $13.83 | 193300 |
| 2021-11-18 | 47.55 | $13.84 | 92824 |
| 2021-11-17 | 49.08 | $13.89 | 116841 |
| 2021-11-16 | 49.38 | $13.90 | 150400 |
| 2021-11-15 | 49.08 | $13.89 | 101700 |
| 2021-11-12 | 52.29 | $14.00 | 164704 |
| 2021-11-11 | 48.83 | $13.88 | 192100 |
| 2021-11-10 | 49.11 | $13.89 | 254500 |
| 2021-11-09 | 51.66 | $13.98 | 317800 |
| 2021-11-08 | 56.63 | $14.14 | 206607 |
| 2021-11-05 | 60.42 | $14.25 | 212500 |
| 2021-11-04 | 58.25 | $14.16 | 274525 |
| 2021-11-03 | 57.76 | $14.14 | 429800 |
| 2021-11-02 | 53.90 | $13.99 | 245200 |
| 2021-11-01 | 57.92 | $14.11 | 173100 |
| 2021-10-29 | 57.92 | $14.11 | 119016 |
| 2021-10-28 | 58.25 | $14.12 | 156133 |
| 2021-10-27 | 55.12 | $13.99 | 238100 |
| 2021-10-26 | 58.31 | $14.09 | 149712 |
| 2021-10-25 | 61.34 | $14.18 | 94400 |
| 2021-10-22 | 60.25 | $14.13 | 91900 |
| 2021-10-21 | 59.82 | $14.11 | 106320 |
| 2021-10-20 | 61.73 | $14.17 | 350718 |
| 2021-10-19 | 56.70 | $13.94 | 92222 |
| 2021-10-18 | 53.95 | $13.83 | 199422 |
| 2021-10-15 | 55.47 | $13.88 | 204904 |
| 2021-10-14 | 53.99 | $13.82 | 172100 |
| 2021-10-13 | 52.49 | $13.76 | 202900 |
| 2021-10-12 | 49.08 | $13.63 | 226960 |
| 2021-10-11 | 48.54 | $13.61 | 140536 |
| 2021-10-08 | 45.80 | $13.51 | 100800 |
| 2021-10-07 | 41.36 | $13.36 | 158200 |
| 2021-10-06 | 43.87 | $13.47 | 115900 |
| 2021-10-05 | 43.87 | $13.47 | 185502 |
| 2021-10-04 | 41.54 | $13.39 | 245700 |
| 2021-10-01 | 44.61 | $13.53 | 187805 |
| 2021-09-30 | 41.07 | $13.41 | 227504 |
| 2021-09-29 | 43.73 | $13.53 | 237626 |
| 2021-09-28 | 49.00 | $13.74 | 251000 |
| 2021-09-27 | 54.00 | $13.91 | 212000 |
| 2021-09-24 | 54.31 | $13.92 | 158433 |
| 2021-09-23 | 53.03 | $13.87 | 173147 |
| 2021-09-22 | 51.21 | $13.80 | 169100 |
| 2021-09-21 | 48.79 | $13.71 | 113663 |
| 2021-09-20 | 44.42 | $13.56 | 281800 |
| 2021-09-17 | 45.91 | $13.62 | 619800 |
| 2021-09-16 | 45.62 | $13.61 | 247113 |
| 2021-09-15 | 48.57 | $13.73 | 313700 |
| 2021-09-14 | 48.57 | $13.73 | 130600 |
| 2021-09-13 | 47.55 | $13.69 | 194700 |
| 2021-09-10 | 48.46 | $13.73 | 80600 |
| 2021-09-09 | 48.91 | $13.75 | 147000 |
| 2021-09-08 | 46.57 | $13.65 | 91371 |
| 2021-09-07 | 47.40 | $13.69 | 133600 |
| 2021-09-03 | 53.73 | $13.97 | 116000 |
| 2021-09-02 | 53.30 | $13.95 | 154500 |
| 2021-09-01 | 51.40 | $13.86 | 90600 |
| 2021-08-31 | 51.40 | $13.86 | 160817 |
| 2021-08-30 | 51.40 | $13.86 | 122900 |
| 2021-08-27 | 56.67 | $14.10 | 137400 |
| 2021-08-26 | 55.59 | $14.04 | 66000 |
| 2021-08-25 | 55.81 | $14.05 | 139318 |
| 2021-08-24 | 54.26 | $13.96 | 112948 |
| 2021-08-23 | 54.67 | $13.98 | 150131 |
| 2021-08-20 | 52.83 | $13.87 | 106648 |
| 2021-08-19 | 46.22 | $13.52 | 252211 |
| 2021-08-18 | 55.00 | $13.94 | 99547 |
| 2021-08-17 | 56.20 | $13.99 | 124425 |
| 2021-08-16 | 59.16 | $14.11 | 89100 |
| 2021-08-13 | 63.39 | $14.27 | 158010 |
| 2021-08-12 | 63.66 | $14.28 | 152846 |
| 2021-08-11 | 62.91 | $14.23 | 346248 |
| 2021-08-10 | 59.05 | $13.99 | 90600 |
| 2021-08-09 | 55.97 | $13.82 | 155037 |
| 2021-08-06 | 59.47 | $13.96 | 217700 |
| 2021-08-05 | 55.92 | $13.77 | 491246 |
| 2021-08-04 | 53.47 | $13.65 | 546516 |
| 2021-08-03 | 42.62 | $13.22 | 115300 |
| 2021-08-02 | 43.06 | $13.24 | 113200 |
| 2021-07-30 | 43.27 | $13.25 | 285800 |
| 2021-07-29 | 44.97 | $13.33 | 192400 |
| 2021-07-28 | 45.40 | $13.35 | 187100 |
| 2021-07-27 | 46.22 | $13.39 | 157700 |
| 2021-07-26 | 47.45 | $13.45 | 103401 |
| 2021-07-23 | 44.41 | $13.32 | 89644 |
| 2021-07-22 | 44.98 | $13.35 | 89034 |
| 2021-07-21 | 46.89 | $13.45 | 105100 |
| 2021-07-20 | 47.47 | $13.48 | 292600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-78.05
2026-07-17
Close Price
$10.45
Vol: 681746
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -78.05 | $10.45 | 681746 |
| 2026-07-16 | -51.14 | $10.70 | 712434 |
| 2026-07-15 | -62.50 | $10.60 | 638743 |
| 2026-07-14 | -83.87 | $10.42 | 450500 |
| 2026-07-13 | -77.42 | $10.48 | 882500 |
| 2026-07-10 | -72.04 | $10.53 | 334245 |
| 2026-07-09 | -88.17 | $10.38 | 460900 |
| 2026-07-08 | -86.02 | $10.40 | 615500 |
| 2026-07-07 | -98.78 | $10.39 | 1.0M |
| 2026-07-06 | -93.06 | $10.53 | 515374 |
| 2026-07-02 | -43.06 | $10.89 | 391900 |
| 2026-07-01 | -36.11 | $10.94 | 380409 |
| 2026-06-30 | -93.06 | $10.53 | 624500 |
| 2026-06-29 | -47.22 | $10.86 | 592252 |
| 2026-06-26 | -54.17 | $10.81 | 437600 |
| 2026-06-25 | -93.06 | $10.53 | 474500 |
| 2026-06-24 | -90.28 | $10.55 | 712537 |
| 2026-06-23 | -66.67 | $10.72 | 685200 |
| 2026-06-22 | -65.28 | $10.73 | 641443 |
| 2026-06-18 | -34.72 | $10.95 | 917900 |
| 2026-06-17 | -47.22 | $10.86 | 564141 |
| 2026-06-16 | -20.83 | $11.05 | 403924 |
| 2026-06-15 | -37.66 | $10.96 | 475336 |
| 2026-06-12 | -37.50 | $10.98 | 384916 |
| 2026-06-11 | -55.79 | $10.90 | 461545 |
| 2026-06-10 | -47.37 | $10.98 | 380300 |
| 2026-06-09 | -75.21 | $10.78 | 483100 |
| 2026-06-08 | -90.08 | $10.60 | 478200 |
| 2026-06-05 | -89.06 | $10.64 | 491713 |
| 2026-06-04 | -78.20 | $10.79 | 499900 |
| 2026-06-03 | -95.29 | $10.58 | 854542 |
| 2026-06-02 | -78.48 | $10.96 | 400978 |
| 2026-06-01 | -75.32 | $11.01 | 542135 |
| 2026-05-29 | -87.97 | $10.81 | 672131 |
| 2026-05-28 | -81.01 | $10.92 | 516300 |
| 2026-05-27 | -83.54 | $10.88 | 490060 |
| 2026-05-26 | -91.14 | $10.76 | 496200 |
| 2026-05-22 | -96.20 | $10.68 | 535805 |
| 2026-05-21 | -97.24 | $10.79 | 403300 |
| 2026-05-20 | -91.37 | $10.93 | 379300 |
| 2026-05-19 | -96.40 | $10.86 | 455600 |
| 2026-05-18 | -98.46 | $10.92 | 486739 |
| 2026-05-15 | -90.91 | $11.20 | 469408 |
| 2026-05-14 | -90.00 | $11.21 | 457821 |
| 2026-05-13 | -98.18 | $11.12 | 504700 |
| 2026-05-12 | -87.96 | $11.25 | 784609 |
| 2026-05-11 | -71.93 | $11.38 | 1.1M |
| 2026-05-08 | -49.64 | $11.52 | 787105 |
| 2026-05-07 | -28.19 | $11.78 | 399503 |
| 2026-05-06 | -21.48 | $11.88 | 544956 |
| 2026-05-05 | -2.82 | $12.09 | 650200 |
| 2026-05-04 | -5.00 | $12.04 | 481100 |
| 2026-05-01 | -8.09 | $11.96 | 833000 |
| 2026-04-30 | -10.16 | $11.86 | 500600 |
| 2026-04-29 | -42.97 | $11.44 | 448500 |
| 2026-04-28 | -35.16 | $11.54 | 796506 |
| 2026-04-27 | -50.00 | $11.35 | 1.2M |
| 2026-04-24 | -39.06 | $11.49 | 934600 |
| 2026-04-23 | -39.84 | $11.48 | 509000 |
| 2026-04-22 | -10.94 | $11.85 | 740013 |
| 2026-04-21 | -23.44 | $11.69 | 601205 |
| 2026-04-20 | -6.25 | $11.91 | 1.3M |
| 2026-04-17 | -9.02 | $11.82 | 1.1M |
| 2026-04-16 | -22.52 | $11.57 | 730600 |
| 2026-04-15 | -1.85 | $11.77 | 1.0M |
| 2026-04-14 | 0.00 | $11.44 | 1.3M |
| 2026-04-13 | -48.10 | $11.06 | 548700 |
| 2026-04-10 | -64.56 | $10.93 | 534322 |
| 2026-04-09 | -77.22 | $10.83 | 750700 |
| 2026-04-08 | -59.49 | $10.97 | 785846 |
| 2026-04-07 | -59.49 | $10.97 | 718422 |
| 2026-04-06 | -48.19 | $11.04 | 691100 |
| 2026-04-02 | -57.83 | $10.96 | 1.9M |
| 2026-04-01 | -69.88 | $10.86 | 801901 |
| 2026-03-31 | -60.24 | $10.94 | 966407 |
| 2026-03-30 | -18.07 | $11.29 | 727200 |
| 2026-03-27 | -56.63 | $10.97 | 1.3M |
| 2026-03-26 | -33.71 | $11.20 | 629100 |
| 2026-03-25 | -32.67 | $11.29 | 642925 |
| 2026-03-24 | -40.59 | $11.21 | 830300 |
| 2026-03-23 | -35.64 | $11.26 | 729039 |
| 2026-03-20 | -64.36 | $10.97 | 1.2M |
| 2026-03-19 | -47.66 | $11.17 | 591138 |
| 2026-03-18 | -56.30 | $11.13 | 552500 |
| 2026-03-17 | -58.73 | $11.13 | 672000 |
| 2026-03-16 | -93.18 | $10.70 | 660608 |
| 2026-03-13 | -90.79 | $10.75 | 670000 |
| 2026-03-12 | -85.47 | $10.86 | 803836 |
| 2026-03-11 | -73.26 | $11.07 | 540910 |
| 2026-03-10 | -80.23 | $10.95 | 785230 |
| 2026-03-09 | -84.88 | $10.87 | 1.1M |
| 2026-03-06 | -89.73 | $11.02 | 619815 |
| 2026-03-05 | -70.55 | $11.30 | 1.0M |
| 2026-03-04 | -76.03 | $11.22 | 852003 |
| 2026-03-03 | -82.88 | $11.12 | 767214 |
| 2026-03-02 | -80.14 | $11.16 | 945600 |
| 2026-02-27 | -83.33 | $11.12 | 997830 |
| 2026-02-26 | -55.90 | $11.58 | 871800 |
| 2026-02-25 | -71.10 | $11.37 | 1.4M |
| 2026-02-24 | -76.69 | $11.45 | 882415 |
| 2026-02-23 | -98.31 | $11.10 | 1.4M |
| 2026-02-20 | -90.85 | $11.54 | 841127 |
| 2026-02-19 | -91.84 | $11.64 | 769522 |
| 2026-02-18 | -88.24 | $11.79 | 363447 |
| 2026-02-17 | -92.54 | $11.75 | 758510 |
| 2026-02-13 | -82.95 | $11.92 | 531617 |
| 2026-02-12 | -71.32 | $12.07 | 370020 |
| 2026-02-11 | -63.57 | $12.17 | 430244 |
| 2026-02-10 | -58.91 | $12.23 | 415200 |
| 2026-02-09 | -62.79 | $12.18 | 574700 |
| 2026-02-06 | -78.29 | $11.98 | 644008 |
| 2026-02-05 | -77.52 | $11.99 | 1.0M |
| 2026-02-04 | -62.02 | $12.19 | 1.0M |
| 2026-02-03 | -93.80 | $11.78 | 825540 |
| 2026-02-02 | -84.26 | $12.08 | 709949 |
| 2026-01-30 | -86.05 | $12.25 | 379800 |
| 2026-01-29 | -88.00 | $12.33 | 403624 |
| 2026-01-28 | -82.43 | $12.38 | 351200 |
| 2026-01-27 | -71.62 | $12.46 | 298200 |
| 2026-01-26 | -60.81 | $12.54 | 406200 |
| 2026-01-23 | -25.68 | $12.80 | 267700 |
| 2026-01-22 | -16.22 | $12.87 | 284200 |
| 2026-01-21 | -13.70 | $12.88 | 531731 |
| 2026-01-20 | -32.88 | $12.74 | 472000 |
| 2026-01-16 | -16.44 | $12.86 | 509219 |
| 2026-01-15 | -6.85 | $12.93 | 511907 |
| 2026-01-14 | -20.00 | $12.81 | 422800 |
| 2026-01-13 | -64.56 | $12.53 | 323435 |
| 2026-01-12 | -56.70 | $12.67 | 355900 |
| 2026-01-09 | -56.31 | $12.70 | 348624 |
| 2026-01-08 | -60.19 | $12.66 | 508732 |
| 2026-01-07 | -96.12 | $12.29 | 553331 |
| 2026-01-06 | -60.19 | $12.66 | 296448 |
| 2026-01-05 | -43.69 | $12.83 | 488521 |
| 2026-01-02 | -70.87 | $12.55 | 514383 |
| 2025-12-31 | -76.70 | $12.49 | 770700 |
| 2025-12-30 | -67.86 | $12.71 | 848718 |
| 2025-12-29 | -75.00 | $12.65 | 588034 |
| 2025-12-26 | -77.38 | $12.63 | 357700 |
| 2025-12-24 | -83.91 | $12.55 | 221300 |
| 2025-12-23 | -75.00 | $12.47 | 707133 |
| 2025-12-22 | -66.07 | $12.54 | 574395 |
| 2025-12-19 | -53.15 | $12.52 | 787800 |
| 2025-12-18 | -31.79 | $12.80 | 406800 |
| 2025-12-17 | -31.37 | $12.80 | 625700 |
| 2025-12-16 | -27.17 | $12.81 | 492505 |
| 2025-12-15 | -29.48 | $12.77 | 699502 |
| 2025-12-12 | -15.03 | $13.02 | 437041 |
| 2025-12-11 | -14.45 | $13.03 | 404629 |
| 2025-12-10 | -3.66 | $13.13 | 490425 |
| 2025-12-09 | -5.13 | $13.03 | 365280 |
| 2025-12-08 | -6.54 | $12.98 | 513754 |
| 2025-12-05 | -5.96 | $12.97 | 505400 |
| 2025-12-04 | -5.44 | $12.94 | 495738 |
| 2025-12-03 | -4.29 | $12.89 | 516727 |
| 2025-12-02 | -5.00 | $12.69 | 359500 |
| 2025-12-01 | -13.04 | $12.55 | 521241 |
| 2025-11-28 | -4.35 | $12.65 | 136200 |
| 2025-11-26 | -19.01 | $12.53 | 312709 |
| 2025-11-25 | -38.03 | $12.43 | 760143 |
| 2025-11-24 | -54.67 | $12.23 | 492300 |
| 2025-11-21 | -55.33 | $12.22 | 1.2M |
| 2025-11-20 | -76.00 | $11.91 | 729648 |
| 2025-11-19 | -86.67 | $11.75 | 591400 |
| 2025-11-18 | -84.00 | $11.79 | 527100 |
| 2025-11-17 | -99.30 | $11.64 | 515593 |
| 2025-11-14 | -91.41 | $11.88 | 541202 |
| 2025-11-13 | -85.16 | $11.96 | 464775 |
| 2025-11-12 | -71.09 | $12.14 | 713906 |
| 2025-11-11 | -77.34 | $12.06 | 416122 |
| 2025-11-10 | -92.19 | $11.87 | 643223 |
| 2025-11-07 | -83.59 | $11.98 | 429000 |
| 2025-11-06 | -80.00 | $11.93 | 703411 |
| 2025-11-05 | -65.71 | $12.13 | 728903 |
| 2025-11-04 | -41.43 | $12.47 | 946316 |
| 2025-11-03 | -30.71 | $12.62 | 336708 |
| 2025-10-31 | -29.29 | $12.64 | 445500 |
| 2025-10-30 | -35.00 | $12.56 | 488974 |
| 2025-10-29 | -18.57 | $12.79 | 640532 |
| 2025-10-28 | -8.57 | $12.93 | 514473 |
| 2025-10-27 | -1.64 | $12.85 | 401300 |
| 2025-10-24 | -36.55 | $12.57 | 254800 |
| 2025-10-23 | -46.88 | $12.50 | 346636 |
| 2025-10-22 | -53.75 | $12.39 | 840813 |
| 2025-10-21 | -45.83 | $12.56 | 344737 |
| 2025-10-20 | -57.69 | $12.42 | 767917 |
| 2025-10-17 | -62.50 | $12.34 | 687514 |
| 2025-10-16 | -71.50 | $12.20 | 664700 |
| 2025-10-15 | -59.07 | $12.44 | 667948 |
| 2025-10-14 | -63.40 | $12.36 | 669530 |
| 2025-10-13 | -71.13 | $12.21 | 670522 |
| 2025-10-10 | -96.17 | $11.73 | 675400 |
| 2025-10-09 | -93.33 | $11.88 | 702402 |
| 2025-10-08 | -98.38 | $12.09 | 536200 |
| 2025-10-07 | -96.20 | $12.14 | 683128 |
| 2025-10-06 | -96.47 | $12.27 | 976910 |
| 2025-10-03 | -86.50 | $12.50 | 613507 |
| 2025-10-02 | -74.23 | $12.70 | 847500 |
| 2025-10-01 | -92.02 | $12.41 | 1.1M |
| 2025-09-30 | -92.31 | $12.50 | 643360 |
| 2025-09-29 | -87.93 | $12.96 | 685213 |
| 2025-09-26 | -92.38 | $13.03 | 634800 |
| 2025-09-25 | -80.39 | $13.18 | 490300 |
| 2025-09-24 | -93.14 | $13.05 | 573389 |
| 2025-09-23 | -96.15 | $13.25 | 347002 |
| 2025-09-22 | -91.25 | $13.29 | 421225 |
| 2025-09-19 | -63.41 | $13.52 | 790049 |
| 2025-09-18 | -67.07 | $13.49 | 506900 |
| 2025-09-17 | -87.80 | $13.32 | 604867 |
| 2025-09-16 | -89.02 | $13.31 | 572124 |
| 2025-09-15 | -88.46 | $13.35 | 1.1M |
| 2025-09-12 | -57.63 | $13.70 | 441100 |
| 2025-09-11 | -50.85 | $13.74 | 397300 |
| 2025-09-10 | -50.85 | $13.74 | 319235 |
| 2025-09-09 | -57.63 | $13.70 | 333900 |
| 2025-09-08 | -33.90 | $13.84 | 264000 |
| 2025-09-05 | -42.37 | $13.79 | 279900 |
| 2025-09-04 | -38.98 | $13.81 | 224000 |
| 2025-09-03 | -35.94 | $13.81 | 468400 |
| 2025-09-02 | -31.25 | $13.84 | 280559 |
| 2025-08-29 | -7.81 | $13.99 | 225500 |
| 2025-08-28 | -35.94 | $13.81 | 284109 |
| 2025-08-27 | -35.71 | $13.85 | 298200 |
| 2025-08-26 | -51.76 | $13.81 | 212713 |
| 2025-08-25 | -64.71 | $13.70 | 426284 |
| 2025-08-22 | -34.44 | $13.99 | 406347 |
| 2025-08-21 | -64.13 | $13.73 | 277938 |
| 2025-08-20 | -63.04 | $13.74 | 589933 |
| 2025-08-19 | -61.96 | $13.75 | 758200 |
| 2025-08-18 | -85.87 | $13.53 | 444210 |
| 2025-08-15 | -78.26 | $13.60 | 360200 |
| 2025-08-14 | -71.74 | $13.66 | 583020 |
| 2025-08-13 | -63.04 | $13.74 | 759811 |
| 2025-08-12 | -47.83 | $13.88 | 474814 |
| 2025-08-11 | -54.35 | $13.82 | 346400 |
| 2025-08-08 | -42.39 | $13.93 | 542435 |
| 2025-08-07 | -71.74 | $13.66 | 475918 |
| 2025-08-06 | -81.65 | $13.60 | 671200 |
| 2025-08-05 | -75.76 | $13.74 | 546736 |
| 2025-08-04 | -83.87 | $13.71 | 518400 |
| 2025-08-01 | -84.95 | $13.70 | 403125 |
| 2025-07-31 | -92.11 | $13.79 | 309400 |
| 2025-07-30 | -60.71 | $13.98 | 537000 |
| 2025-07-29 | -41.94 | $14.10 | 476140 |
| 2025-07-28 | -52.04 | $13.98 | 416751 |
| 2025-07-25 | -29.59 | $14.20 | 826728 |
| 2025-07-24 | -54.08 | $13.96 | 424013 |
| 2025-07-23 | -51.02 | $13.99 | 334909 |
| 2025-07-22 | -51.02 | $13.99 | 231294 |
| 2025-07-21 | -71.43 | $13.79 | 410334 |
| 2025-07-18 | -53.06 | $13.97 | 449800 |
| 2025-07-17 | -33.67 | $14.16 | 705810 |
| 2025-07-16 | -39.80 | $14.10 | 501439 |
| 2025-07-15 | -44.90 | $14.05 | 296941 |
| 2025-07-14 | -39.80 | $14.10 | 233337 |
| 2025-07-11 | -31.63 | $14.18 | 372000 |
| 2025-07-10 | -37.76 | $14.12 | 682400 |
| 2025-07-09 | -44.12 | $13.89 | 275900 |
| 2025-07-08 | -57.69 | $13.84 | 222600 |
| 2025-07-07 | -65.38 | $13.78 | 296400 |
| 2025-07-03 | -47.44 | $13.92 | 311200 |
| 2025-07-02 | -60.26 | $13.82 | 426537 |
| 2025-07-01 | -80.77 | $13.66 | 339817 |
| 2025-06-30 | -78.21 | $13.68 | 688759 |
| 2025-06-27 | -51.39 | $13.92 | 764500 |
| 2025-06-26 | -48.61 | $13.94 | 602440 |
| 2025-06-25 | -59.72 | $13.86 | 275400 |
| 2025-06-24 | -51.39 | $13.92 | 403809 |
| 2025-06-23 | -80.56 | $13.71 | 481600 |
| 2025-06-20 | -59.70 | $13.89 | 556947 |
| 2025-06-18 | -52.94 | $13.94 | 597911 |
| 2025-06-17 | -74.42 | $13.84 | 300731 |
| 2025-06-16 | -78.16 | $13.81 | 370200 |
| 2025-06-13 | -67.82 | $13.90 | 347311 |
| 2025-06-12 | -47.13 | $14.08 | 301000 |
| 2025-06-11 | -42.53 | $14.12 | 348209 |
| 2025-06-10 | -42.53 | $14.12 | 342549 |
| 2025-06-09 | -40.23 | $14.14 | 830700 |
| 2025-06-06 | -50.00 | $14.02 | 336800 |
| 2025-06-05 | -50.43 | $13.90 | 379374 |
| 2025-06-04 | -50.43 | $13.90 | 296300 |
| 2025-06-03 | -40.17 | $14.02 | 393700 |
| 2025-06-02 | -54.40 | $13.89 | 361900 |
| 2025-05-30 | -47.86 | $14.05 | 272710 |
| 2025-05-29 | -52.76 | $14.09 | 287200 |
| 2025-05-28 | -55.21 | $14.05 | 287859 |
| 2025-05-27 | -57.92 | $14.09 | 370500 |
| 2025-05-23 | -73.22 | $13.81 | 198229 |
| 2025-05-22 | -73.22 | $13.81 | 400700 |
| 2025-05-21 | -72.68 | $13.82 | 498800 |
| 2025-05-20 | -44.81 | $14.33 | 335565 |
| 2025-05-19 | -41.53 | $14.39 | 265000 |
| 2025-05-16 | -49.73 | $14.24 | 226500 |
| 2025-05-15 | -57.92 | $14.09 | 185400 |
| 2025-05-14 | -68.85 | $13.89 | 530442 |
| 2025-05-13 | -53.01 | $14.18 | 383400 |
| 2025-05-12 | -62.84 | $14.00 | 645135 |
| 2025-05-09 | -80.87 | $13.67 | 381939 |
| 2025-05-08 | -87.43 | $13.55 | 793435 |
| 2025-05-07 | -75.88 | $13.64 | 905324 |
| 2025-05-06 | -45.73 | $14.24 | 378400 |
| 2025-05-05 | -44.83 | $14.24 | 429600 |
| 2025-05-02 | -44.17 | $14.70 | 293400 |
| 2025-05-01 | -57.57 | $14.41 | 340763 |
| 2025-04-30 | -49.07 | $14.77 | 730659 |
| 2025-04-29 | -43.12 | $14.98 | 308736 |
| 2025-04-28 | -44.38 | $15.05 | 412542 |
| 2025-04-25 | -56.32 | $14.78 | 247300 |
| 2025-04-24 | -62.11 | $14.59 | 261000 |
| 2025-04-23 | -64.18 | $14.51 | 274649 |
| 2025-04-22 | -71.91 | $14.21 | 327100 |
| 2025-04-21 | -74.74 | $14.10 | 418044 |
| 2025-04-17 | -64.49 | $14.59 | 304300 |
| 2025-04-16 | -73.87 | $14.22 | 362544 |
| 2025-04-15 | -73.87 | $14.22 | 365400 |
| 2025-04-14 | -76.72 | $14.10 | 366100 |
| 2025-04-11 | -78.62 | $14.02 | 350400 |
| 2025-04-10 | -74.35 | $14.20 | 541254 |
| 2025-04-09 | -62.23 | $14.71 | 794900 |
| 2025-04-08 | -89.07 | $13.58 | 795600 |
| 2025-04-07 | -81.28 | $13.91 | 994900 |
| 2025-04-04 | -93.88 | $14.77 | 760600 |
| 2025-04-03 | -92.26 | $15.97 | 304016 |
| 2025-04-02 | -74.19 | $16.25 | 230517 |
| 2025-04-01 | -74.84 | $16.24 | 302341 |
| 2025-03-31 | -81.03 | $16.18 | 792487 |
| 2025-03-28 | -82.99 | $16.72 | 141942 |
| 2025-03-27 | -70.07 | $16.91 | 285200 |
| 2025-03-26 | -75.00 | $16.84 | 228918 |
| 2025-03-25 | -89.12 | $16.68 | 242529 |
| 2025-03-24 | -97.41 | $16.52 | 365500 |
| 2025-03-21 | -65.80 | $17.13 | 312500 |
| 2025-03-20 | -62.18 | $17.20 | 129544 |
| 2025-03-19 | -63.21 | $17.18 | 156000 |
| 2025-03-18 | -71.50 | $17.02 | 140400 |
| 2025-03-17 | -76.17 | $16.93 | 143500 |
| 2025-03-14 | -85.49 | $16.75 | 209100 |
| 2025-03-13 | -100.00 | $16.47 | 186328 |
| 2025-03-12 | -92.78 | $16.73 | 156410 |
| 2025-03-11 | -90.00 | $16.78 | 279000 |
| 2025-03-10 | -73.86 | $17.27 | 159800 |
| 2025-03-07 | -68.79 | $17.36 | 245228 |
| 2025-03-06 | -96.93 | $16.92 | 160604 |
| 2025-03-05 | -91.84 | $17.15 | 267736 |
| 2025-03-04 | -82.76 | $17.31 | 251214 |
| 2025-03-03 | -60.81 | $17.64 | 132900 |
| 2025-02-28 | -54.49 | $17.77 | 186900 |
| 2025-02-27 | -73.08 | $17.48 | 207444 |
| 2025-02-26 | -49.37 | $17.86 | 327726 |
| 2025-02-25 | -70.89 | $17.52 | 268805 |
| 2025-02-24 | -55.06 | $17.77 | 119218 |
| 2025-02-21 | -48.10 | $17.88 | 109909 |
| 2025-02-20 | -42.41 | $17.97 | 119517 |
| 2025-02-19 | -43.04 | $17.96 | 167200 |
| 2025-02-18 | -51.27 | $17.83 | 218924 |
| 2025-02-14 | -60.76 | $17.68 | 228400 |
| 2025-02-13 | -74.68 | $17.46 | 200550 |
| 2025-02-12 | -83.54 | $17.32 | 446800 |
| 2025-02-11 | -94.07 | $17.53 | 459209 |
| 2025-02-10 | -73.68 | $17.66 | 591678 |
| 2025-02-07 | -18.05 | $18.40 | 111905 |
| 2025-02-06 | -20.30 | $18.37 | 103837 |
| 2025-02-05 | -15.04 | $18.44 | 136516 |
| 2025-02-04 | -12.78 | $18.47 | 154300 |
| 2025-02-03 | -10.53 | $18.50 | 179600 |
| 2025-01-31 | -6.02 | $18.56 | 180214 |
| 2025-01-30 | -12.03 | $18.48 | 87700 |
| 2025-01-29 | -25.56 | $18.30 | 96200 |
| 2025-01-28 | -0.80 | $18.55 | 174741 |
| 2025-01-27 | -13.60 | $18.39 | 191511 |
| 2025-01-24 | -20.00 | $18.31 | 148248 |
| 2025-01-23 | -21.60 | $18.29 | 131830 |
| 2025-01-22 | -19.20 | $18.32 | 182949 |
| 2025-01-21 | -16.80 | $18.35 | 242902 |
| 2025-01-17 | -8.00 | $18.46 | 256341 |
| 2025-01-16 | -5.36 | $18.37 | 249100 |
| 2025-01-15 | -31.19 | $18.06 | 228800 |
| 2025-01-14 | -48.62 | $17.87 | 165326 |
| 2025-01-13 | -78.90 | $17.54 | 270000 |
| 2025-01-10 | -65.43 | $17.87 | 197300 |
| 2025-01-08 | -49.45 | $17.95 | 185900 |
| 2025-01-07 | -53.68 | $17.89 | 312600 |
| 2025-01-06 | -28.30 | $18.10 | 222300 |
| 2025-01-03 | -13.76 | $18.21 | 167752 |
| 2025-01-02 | -21.49 | $18.10 | 197400 |
| 2024-12-31 | -35.54 | $17.93 | 241100 |
| 2024-12-30 | -8.00 | $18.26 | 242846 |
| 2024-12-27 | -4.10 | $18.28 | 144400 |
| 2024-12-26 | -13.93 | $18.16 | 188283 |
| 2024-12-24 | -22.31 | $18.04 | 198715 |
| 2024-12-23 | -31.08 | $17.87 | 260026 |
| 2024-12-20 | -19.41 | $18.00 | 1.1M |
| 2024-12-19 | -15.66 | $17.93 | 265000 |
| 2024-12-18 | -32.77 | $17.61 | 290400 |
| 2024-12-17 | -13.74 | $17.85 | 232500 |
| 2024-12-16 | -12.17 | $17.87 | 275621 |
| 2024-12-13 | -4.92 | $17.84 | 239421 |
| 2024-12-12 | -13.81 | $17.66 | 178736 |
| 2024-12-11 | -1.66 | $17.88 | 181600 |
| 2024-12-10 | -10.67 | $17.69 | 170536 |
| 2024-12-09 | -12.12 | $17.55 | 151400 |
| 2024-12-06 | -5.59 | $17.45 | 106314 |
| 2024-12-05 | -4.32 | $17.43 | 130400 |
| 2024-12-04 | -13.67 | $17.30 | 144800 |
| 2024-12-03 | -15.11 | $17.28 | 126624 |
| 2024-12-02 | -5.76 | $17.41 | 166300 |
| 2024-11-29 | -11.51 | $17.33 | 103131 |
| 2024-11-27 | -10.29 | $17.32 | 192800 |
| 2024-11-26 | -11.38 | $17.19 | 270509 |
| 2024-11-25 | -28.57 | $17.00 | 148649 |
| 2024-11-22 | -43.61 | $16.85 | 102538 |
| 2024-11-21 | -57.78 | $16.67 | 137100 |
| 2024-11-20 | -62.22 | $16.61 | 151600 |
| 2024-11-19 | -78.43 | $16.43 | 144473 |
| 2024-11-18 | -83.02 | $16.37 | 143600 |
| 2024-11-15 | -92.73 | $16.22 | 128100 |
| 2024-11-14 | -97.45 | $16.29 | 172300 |
| 2024-11-13 | -83.82 | $16.53 | 133221 |
| 2024-11-12 | -93.06 | $16.37 | 213100 |
| 2024-11-11 | -83.24 | $16.54 | 211400 |
| 2024-11-08 | -87.28 | $16.47 | 192548 |
| 2024-11-07 | -80.92 | $16.58 | 301600 |
| 2024-11-06 | -90.75 | $16.41 | 421518 |
| 2024-11-05 | -76.28 | $16.79 | 154842 |
| 2024-11-04 | -96.15 | $16.48 | 189800 |
| 2024-11-01 | -93.38 | $16.71 | 260300 |
| 2024-10-31 | -95.15 | $17.00 | 99000 |
| 2024-10-30 | -72.81 | $17.15 | 78400 |
| 2024-10-29 | -67.21 | $17.16 | 60800 |
| 2024-10-28 | -50.41 | $17.36 | 120772 |
| 2024-10-25 | -63.41 | $17.20 | 110365 |
| 2024-10-24 | -50.41 | $17.36 | 128300 |
| 2024-10-23 | -54.47 | $17.31 | 137638 |
| 2024-10-22 | -44.72 | $17.43 | 128800 |
| 2024-10-21 | -23.58 | $17.69 | 165917 |
| 2024-10-18 | -26.02 | $17.66 | 122500 |
| 2024-10-17 | -18.70 | $17.75 | 236772 |
| 2024-10-16 | -0.93 | $17.82 | 302853 |
| 2024-10-15 | -30.85 | $17.40 | 208200 |
| 2024-10-14 | -46.81 | $17.25 | 124400 |
| 2024-10-11 | -46.81 | $17.25 | 204524 |
| 2024-10-10 | -54.26 | $17.18 | 156400 |
| 2024-10-09 | -52.13 | $17.20 | 129246 |
| 2024-10-08 | -37.39 | $17.26 | 76800 |
| 2024-10-07 | -40.00 | $17.23 | 123642 |
| 2024-10-04 | -33.91 | $17.30 | 162033 |
| 2024-10-03 | -47.01 | $17.14 | 202000 |
| 2024-10-02 | -66.67 | $16.91 | 286885 |
| 2024-10-01 | -75.21 | $16.81 | 183147 |
| 2024-09-30 | -61.54 | $16.97 | 284600 |
| 2024-09-27 | -14.53 | $17.52 | 208000 |
| 2024-09-26 | -26.50 | $17.38 | 186441 |
| 2024-09-25 | -33.33 | $17.30 | 159535 |
| 2024-09-24 | -27.64 | $17.35 | 137750 |
| 2024-09-23 | -26.83 | $17.36 | 140700 |
| 2024-09-20 | -47.97 | $17.10 | 342900 |
| 2024-09-19 | -15.45 | $17.50 | 227742 |
| 2024-09-18 | -15.00 | $17.48 | 294806 |
| 2024-09-17 | -29.17 | $17.31 | 242500 |
| 2024-09-16 | -2.63 | $17.57 | 239415 |
| 2024-09-13 | -3.13 | $17.34 | 219124 |
| 2024-09-12 | -28.43 | $16.96 | 103300 |
| 2024-09-11 | -43.48 | $16.75 | 104700 |
| 2024-09-10 | -44.72 | $16.70 | 113442 |
| 2024-09-09 | -44.72 | $16.70 | 203700 |
| 2024-09-06 | -47.97 | $16.66 | 236000 |
| 2024-09-05 | -30.08 | $16.88 | 277000 |
| 2024-09-04 | -20.33 | $17.00 | 211100 |
| 2024-09-03 | -13.04 | $17.07 | 162729 |
| 2024-08-30 | -6.67 | $16.97 | 199702 |
| 2024-08-29 | -25.21 | $16.82 | 127803 |
| 2024-08-28 | -39.31 | $16.77 | 108200 |
| 2024-08-27 | -43.45 | $16.65 | 170622 |
| 2024-08-26 | -47.93 | $16.52 | 384001 |
| 2024-08-23 | -44.21 | $16.84 | 175200 |
| 2024-08-22 | -50.00 | $16.67 | 155515 |
| 2024-08-21 | -52.41 | $16.59 | 270400 |
| 2024-08-20 | -49.40 | $16.69 | 156244 |
| 2024-08-19 | -46.39 | $16.79 | 162369 |
| 2024-08-16 | -49.40 | $16.69 | 162946 |
| 2024-08-15 | -56.93 | $16.44 | 191906 |
| 2024-08-14 | -65.58 | $16.17 | 177800 |
| 2024-08-13 | -70.24 | $16.12 | 188500 |
| 2024-08-12 | -68.63 | $16.18 | 173139 |
| 2024-08-09 | -63.00 | $16.39 | 128067 |
| 2024-08-08 | -66.22 | $16.27 | 203829 |
| 2024-08-07 | -66.49 | $16.26 | 210106 |
| 2024-08-06 | -65.42 | $16.30 | 270900 |
| 2024-08-05 | -65.95 | $16.28 | 490500 |
| 2024-08-02 | -90.20 | $16.90 | 410800 |
| 2024-08-01 | -88.41 | $17.52 | 161302 |
| 2024-07-31 | -78.26 | $17.66 | 248726 |
| 2024-07-30 | -89.13 | $17.51 | 210242 |
| 2024-07-29 | -94.20 | $17.44 | 663326 |
| 2024-07-26 | -36.36 | $18.30 | 134400 |
| 2024-07-25 | -47.93 | $18.16 | 143311 |
| 2024-07-24 | -60.33 | $18.01 | 156780 |
| 2024-07-23 | -51.24 | $18.12 | 151103 |
| 2024-07-22 | -53.72 | $18.09 | 118200 |
| 2024-07-19 | -66.94 | $17.93 | 84045 |
| 2024-07-18 | -57.85 | $18.04 | 103442 |
| 2024-07-17 | -39.67 | $18.26 | 255327 |
| 2024-07-16 | -9.78 | $18.36 | 209100 |
| 2024-07-15 | -18.39 | $18.21 | 151111 |
| 2024-07-12 | -18.39 | $18.21 | 134164 |
| 2024-07-11 | -14.46 | $18.21 | 150000 |
| 2024-07-10 | -25.30 | $18.12 | 97051 |
| 2024-07-09 | -40.96 | $17.99 | 116800 |
| 2024-07-08 | -24.10 | $18.13 | 218818 |
| 2024-07-05 | -40.96 | $17.99 | 253000 |
| 2024-07-03 | -14.29 | $18.21 | 140905 |
| 2024-07-02 | -32.14 | $18.06 | 249800 |
| 2024-07-01 | -64.29 | $17.79 | 388034 |
| 2024-06-28 | -70.24 | $17.74 | 177710 |
| 2024-06-27 | -21.43 | $18.15 | 185934 |
| 2024-06-26 | -16.67 | $18.19 | 147900 |
| 2024-06-25 | -16.67 | $18.19 | 208533 |
| 2024-06-24 | -2.60 | $18.24 | 177336 |
| 2024-06-21 | -16.67 | $17.99 | 200900 |
| 2024-06-20 | -13.33 | $18.01 | 170322 |
| 2024-06-18 | -30.77 | $17.85 | 176567 |
| 2024-06-17 | -38.46 | $17.81 | 145300 |
| 2024-06-14 | -52.63 | $17.71 | 144000 |
| 2024-06-13 | -67.21 | $17.64 | 134400 |
| 2024-06-12 | -57.89 | $17.76 | 132600 |
| 2024-06-11 | -72.37 | $17.65 | 117500 |
| 2024-06-10 | -57.89 | $17.76 | 167505 |
| 2024-06-07 | -27.63 | $17.99 | 207501 |
| 2024-06-06 | -39.47 | $17.90 | 125036 |
| 2024-06-05 | -33.68 | $17.88 | 207848 |
| 2024-06-04 | -52.63 | $17.70 | 244800 |
| 2024-06-03 | -26.32 | $17.95 | 203724 |
| 2024-05-31 | -25.45 | $17.92 | 176130 |
| 2024-05-30 | -35.96 | $17.79 | 179442 |
| 2024-05-29 | -43.86 | $17.70 | 146427 |
| 2024-05-28 | -35.96 | $17.79 | 176700 |
| 2024-05-24 | -24.17 | $17.91 | 166232 |
| 2024-05-23 | -42.74 | $17.67 | 128899 |
| 2024-05-22 | -32.94 | $17.64 | 237830 |
| 2024-05-21 | -21.76 | $17.83 | 204519 |
| 2024-05-20 | -28.24 | $17.72 | 218700 |
| 2024-05-17 | -33.53 | $17.63 | 248513 |
| 2024-05-16 | -37.65 | $17.56 | 500418 |
| 2024-05-15 | -14.12 | $17.95 | 239100 |
| 2024-05-14 | -2.55 | $17.96 | 199921 |
| 2024-05-13 | -4.68 | $17.86 | 200830 |
| 2024-05-10 | -3.03 | $17.83 | 234123 |
| 2024-05-09 | 0.00 | $17.85 | 311179 |
| 2024-05-08 | -9.79 | $17.52 | 299501 |
| 2024-05-07 | -16.00 | $17.42 | 291557 |
| 2024-05-06 | 0.00 | $17.58 | 287900 |
| 2024-05-03 | -26.85 | $17.18 | 138200 |
| 2024-05-02 | -32.89 | $17.09 | 240400 |
| 2024-05-01 | -16.78 | $17.33 | 436942 |
| 2024-04-30 | -22.86 | $17.17 | 228600 |
| 2024-04-29 | -11.11 | $17.33 | 398800 |
| 2024-04-26 | -11.86 | $17.09 | 284821 |
| 2024-04-25 | -32.20 | $16.85 | 928000 |
| 2024-04-24 | -8.04 | $17.08 | 682535 |
| 2024-04-23 | -2.08 | $16.99 | 232900 |
| 2024-04-22 | -8.64 | $16.79 | 162100 |
| 2024-04-19 | -17.72 | $16.70 | 237525 |
| 2024-04-18 | -8.22 | $16.72 | 306000 |
| 2024-04-17 | -32.26 | $16.47 | 306445 |
| 2024-04-16 | -42.37 | $16.39 | 246019 |
| 2024-04-15 | -48.53 | $16.31 | 225696 |
| 2024-04-12 | -51.47 | $16.29 | 203900 |
| 2024-04-11 | -17.91 | $16.51 | 209821 |
| 2024-04-10 | -47.76 | $16.31 | 279100 |
| 2024-04-09 | -52.24 | $16.28 | 131500 |
| 2024-04-08 | -49.25 | $16.30 | 254900 |
| 2024-04-05 | -49.25 | $16.30 | 145700 |
| 2024-04-04 | -70.15 | $16.16 | 257216 |
| 2024-04-03 | -52.24 | $16.28 | 140500 |
| 2024-04-02 | -67.16 | $16.18 | 152503 |
| 2024-04-01 | -77.61 | $16.11 | 276157 |
| 2024-03-28 | -52.24 | $16.28 | 279900 |
| 2024-03-27 | -57.14 | $16.23 | 231412 |
| 2024-03-26 | -25.61 | $16.42 | 282742 |
| 2024-03-25 | -17.07 | $16.49 | 277200 |
| 2024-03-22 | -17.97 | $16.38 | 289533 |
| 2024-03-21 | -3.94 | $16.55 | 439545 |
| 2024-03-20 | -16.00 | $16.36 | 180105 |
| 2024-03-19 | -26.15 | $16.22 | 168344 |
| 2024-03-18 | -37.40 | $16.07 | 177000 |
| 2024-03-15 | -35.86 | $16.04 | 267714 |
| 2024-03-14 | -31.71 | $16.04 | 186200 |
| 2024-03-13 | -10.23 | $16.38 | 186600 |
| 2024-03-12 | -8.99 | $16.40 | 261800 |
| 2024-03-11 | -10.11 | $16.38 | 187046 |
| 2024-03-08 | -15.64 | $16.28 | 146846 |
| 2024-03-07 | -10.00 | $16.38 | 258732 |
| 2024-03-06 | -12.22 | $16.34 | 252804 |
| 2024-03-05 | -10.29 | $16.33 | 214714 |
| 2024-03-04 | -14.29 | $16.26 | 237144 |
| 2024-03-01 | -17.14 | $16.21 | 202444 |
| 2024-02-29 | -17.14 | $16.21 | 323200 |
| 2024-02-28 | -31.43 | $15.96 | 281439 |
| 2024-02-27 | -16.57 | $16.22 | 614400 |
| 2024-02-26 | -39.18 | $15.35 | 197800 |
| 2024-02-23 | -29.90 | $15.44 | 125900 |
| 2024-02-22 | -30.93 | $15.43 | 114300 |
| 2024-02-21 | -44.33 | $15.30 | 99700 |
| 2024-02-20 | -45.36 | $15.29 | 109813 |
| 2024-02-16 | -35.05 | $15.39 | 193800 |
| 2024-02-15 | -49.48 | $15.25 | 197900 |
| 2024-02-14 | -87.63 | $14.88 | 85400 |
| 2024-02-13 | -95.88 | $14.80 | 119424 |
| 2024-02-12 | -69.07 | $15.06 | 119249 |
| 2024-02-09 | -91.75 | $14.84 | 110916 |
| 2024-02-08 | -89.69 | $14.86 | 147335 |
| 2024-02-07 | -91.67 | $14.85 | 332700 |
| 2024-02-06 | -91.86 | $14.94 | 139833 |
| 2024-02-05 | -78.65 | $15.06 | 153414 |
| 2024-02-02 | -86.67 | $15.11 | 135900 |
| 2024-02-01 | -86.67 | $15.11 | 237100 |
| 2024-01-31 | -41.84 | $15.35 | 135800 |
| 2024-01-30 | -16.33 | $15.60 | 105942 |
| 2024-01-29 | -28.57 | $15.48 | 100800 |
| 2024-01-26 | -15.31 | $15.61 | 112624 |
| 2024-01-25 | -24.49 | $15.52 | 158343 |
| 2024-01-24 | -29.59 | $15.47 | 142100 |
| 2024-01-23 | -23.47 | $15.53 | 113200 |
| 2024-01-22 | -12.24 | $15.64 | 174000 |
| 2024-01-19 | -19.39 | $15.57 | 305424 |
| 2024-01-18 | -39.80 | $15.37 | 228617 |
| 2024-01-17 | -52.04 | $15.25 | 201900 |
| 2024-01-16 | -42.86 | $15.34 | 271700 |
| 2024-01-12 | -39.80 | $15.37 | 105100 |
| 2024-01-11 | -36.73 | $15.40 | 112100 |
| 2024-01-10 | -16.33 | $15.60 | 134700 |
| 2024-01-09 | -30.61 | $15.46 | 259300 |
| 2024-01-08 | -9.18 | $15.67 | 263111 |
| 2024-01-05 | -11.22 | $15.65 | 361045 |
| 2024-01-04 | -27.66 | $15.46 | 380825 |
| 2024-01-03 | -74.47 | $15.02 | 255800 |
| 2024-01-02 | -96.47 | $14.90 | 210928 |
| 2023-12-29 | -92.68 | $14.96 | 233500 |
| 2023-12-28 | -78.05 | $15.08 | 216528 |
| 2023-12-27 | -24.39 | $15.52 | 304925 |
| 2023-12-26 | -18.29 | $15.57 | 321941 |
| 2023-12-22 | -15.66 | $15.57 | 166600 |
| 2023-12-21 | -24.39 | $15.49 | 220042 |
| 2023-12-20 | -26.51 | $15.47 | 141947 |
| 2023-12-19 | -3.49 | $15.54 | 225375 |
| 2023-12-18 | -14.61 | $15.41 | 292200 |
| 2023-12-15 | -21.35 | $15.35 | 319800 |
| 2023-12-14 | -28.89 | $15.28 | 274800 |
| 2023-12-13 | 0.00 | $15.40 | 243939 |
| 2023-12-12 | -17.76 | $15.16 | 138300 |
| 2023-12-11 | -21.93 | $15.10 | 245216 |
| 2023-12-08 | 0.00 | $15.29 | 122900 |
| 2023-12-07 | -0.93 | $15.21 | 206500 |
| 2023-12-06 | -15.04 | $14.98 | 192643 |
| 2023-12-05 | -2.70 | $15.10 | 170800 |
| 2023-12-04 | -3.74 | $15.05 | 116100 |
| 2023-12-01 | -1.87 | $15.07 | 153418 |
| 2023-11-30 | -9.45 | $14.97 | 167228 |
| 2023-11-29 | -10.00 | $14.94 | 136702 |
| 2023-11-28 | -3.80 | $15.01 | 168500 |
| 2023-11-27 | -1.79 | $15.02 | 227400 |
| 2023-11-24 | -3.01 | $14.93 | 83500 |
| 2023-11-22 | -3.70 | $14.88 | 112606 |
| 2023-11-21 | 0.00 | $14.88 | 109500 |
| 2023-11-20 | -4.08 | $14.73 | 157718 |
| 2023-11-17 | -2.05 | $14.75 | 67400 |
| 2023-11-16 | -3.42 | $14.73 | 121700 |
| 2023-11-15 | 0.00 | $14.78 | 172425 |
| 2023-11-14 | -2.24 | $14.63 | 374900 |
| 2023-11-13 | -29.01 | $14.25 | 273648 |
| 2023-11-10 | -29.01 | $14.25 | 319400 |
| 2023-11-09 | -32.82 | $14.20 | 209702 |
| 2023-11-08 | -27.48 | $14.27 | 264100 |
| 2023-11-07 | -24.43 | $14.31 | 175700 |
| 2023-11-06 | -20.61 | $14.36 | 206647 |
| 2023-11-03 | -11.45 | $14.48 | 244500 |
| 2023-11-02 | -30.53 | $14.23 | 196900 |
| 2023-11-01 | -65.65 | $13.77 | 199600 |
| 2023-10-31 | -78.63 | $13.60 | 171700 |
| 2023-10-30 | -86.26 | $13.50 | 196108 |
| 2023-10-27 | -93.89 | $13.40 | 144682 |
| 2023-10-26 | -90.40 | $13.50 | 154449 |
| 2023-10-25 | -84.80 | $13.57 | 162825 |
| 2023-10-24 | -80.95 | $13.66 | 155500 |
| 2023-10-23 | -85.16 | $13.61 | 146102 |
| 2023-10-20 | -64.52 | $13.93 | 433013 |
| 2023-10-19 | -54.84 | $14.08 | 135525 |
| 2023-10-18 | -44.03 | $14.27 | 277518 |
| 2023-10-17 | -40.12 | $14.38 | 187140 |
| 2023-10-16 | -38.32 | $14.41 | 247561 |
| 2023-10-13 | -46.75 | $14.28 | 356154 |
| 2023-10-12 | -61.54 | $14.03 | 220100 |
| 2023-10-11 | -62.72 | $14.01 | 456700 |
| 2023-10-10 | -86.39 | $13.61 | 152400 |
| 2023-10-09 | -82.25 | $13.68 | 163241 |
| 2023-10-06 | -83.43 | $13.66 | 223933 |
| 2023-10-05 | -83.43 | $13.66 | 202340 |
| 2023-10-04 | -84.02 | $13.65 | 618847 |
| 2023-10-03 | -87.33 | $13.76 | 317700 |
| 2023-10-02 | -94.74 | $13.99 | 347700 |
| 2023-09-29 | -69.77 | $14.50 | 279005 |
| 2023-09-28 | -76.74 | $14.44 | 365500 |
| 2023-09-27 | -60.00 | $14.71 | 271457 |
| 2023-09-26 | -66.15 | $14.67 | 299700 |
| 2023-09-25 | -33.85 | $14.88 | 202026 |
| 2023-09-22 | -49.23 | $14.78 | 99836 |
| 2023-09-21 | -53.85 | $14.75 | 132216 |
| 2023-09-20 | -24.62 | $14.94 | 176423 |
| 2023-09-19 | -16.92 | $14.99 | 84709 |
| 2023-09-18 | -26.15 | $14.93 | 151700 |
| 2023-09-15 | -26.15 | $14.93 | 226816 |
| 2023-09-14 | -61.54 | $14.70 | 124300 |
| 2023-09-13 | -76.92 | $14.60 | 88806 |
| 2023-09-12 | -68.12 | $14.67 | 112300 |
| 2023-09-11 | -68.92 | $14.68 | 125411 |
| 2023-09-08 | -75.86 | $14.66 | 86538 |
| 2023-09-07 | -85.29 | $14.60 | 118500 |
| 2023-09-06 | -93.52 | $14.52 | 325700 |
| 2023-09-05 | -78.50 | $14.75 | 134632 |
| 2023-09-01 | -61.34 | $14.98 | 165911 |
| 2023-08-31 | -67.23 | $14.91 | 125100 |
| 2023-08-30 | -67.23 | $14.91 | 104420 |
| 2023-08-29 | -65.55 | $14.93 | 123200 |
| 2023-08-28 | -79.37 | $14.78 | 129200 |
| 2023-08-25 | -85.71 | $14.71 | 95325 |
| 2023-08-24 | -93.28 | $14.61 | 69800 |
| 2023-08-23 | -87.31 | $14.69 | 142361 |
| 2023-08-22 | -94.78 | $14.59 | 168201 |
| 2023-08-21 | -71.64 | $14.90 | 146246 |
| 2023-08-18 | -79.10 | $14.80 | 107519 |
| 2023-08-17 | -89.55 | $14.66 | 272200 |
| 2023-08-16 | -95.05 | $14.90 | 129600 |
| 2023-08-15 | -98.96 | $14.91 | 169025 |
| 2023-08-14 | -79.78 | $15.15 | 124100 |
| 2023-08-11 | -82.80 | $15.09 | 143039 |
| 2023-08-10 | -75.27 | $15.16 | 248329 |
| 2023-08-09 | -74.00 | $15.12 | 371619 |
| 2023-08-08 | -39.81 | $15.45 | 243904 |
| 2023-08-07 | -20.54 | $15.63 | 203700 |
| 2023-08-04 | -32.14 | $15.50 | 518672 |
| 2023-08-03 | -34.17 | $15.45 | 191325 |
| 2023-08-02 | -21.99 | $15.55 | 141469 |
| 2023-08-01 | -14.18 | $15.66 | 111202 |
| 2023-07-31 | -11.35 | $15.70 | 205000 |
| 2023-07-28 | -2.13 | $15.83 | 245047 |
| 2023-07-27 | -22.31 | $15.39 | 102700 |
| 2023-07-26 | -7.89 | $15.50 | 189044 |
| 2023-07-25 | -40.35 | $15.13 | 339100 |
| 2023-07-24 | -22.81 | $15.33 | 228822 |
| 2023-07-21 | -46.49 | $15.06 | 149100 |
| 2023-07-20 | -42.11 | $15.11 | 202100 |
| 2023-07-19 | -28.95 | $15.26 | 268142 |
| 2023-07-18 | -8.18 | $15.46 | 294929 |
| 2023-07-17 | -12.79 | $15.20 | 217404 |
| 2023-07-14 | -22.08 | $15.05 | 200533 |
| 2023-07-13 | -15.00 | $14.96 | 200700 |
| 2023-07-12 | -14.29 | $14.93 | 214508 |
| 2023-07-11 | -27.12 | $14.88 | 195049 |
| 2023-07-10 | -33.90 | $14.84 | 147500 |
| 2023-07-07 | -32.20 | $14.85 | 137000 |
| 2023-07-06 | -57.63 | $14.70 | 158335 |
| 2023-07-05 | -44.16 | $14.70 | 177200 |
| 2023-07-03 | -40.00 | $14.70 | 85400 |
| 2023-06-30 | -43.24 | $14.56 | 217300 |
| 2023-06-29 | -30.15 | $14.63 | 139907 |
| 2023-06-28 | -11.27 | $14.88 | 201114 |
| 2023-06-27 | -17.61 | $14.79 | 135500 |
| 2023-06-26 | -29.66 | $14.61 | 173700 |
| 2023-06-23 | -33.55 | $14.52 | 133100 |
| 2023-06-22 | -26.45 | $14.63 | 126000 |
| 2023-06-21 | -16.56 | $14.78 | 148500 |
| 2023-06-20 | -20.89 | $14.71 | 256829 |
| 2023-06-16 | -28.05 | $14.58 | 514900 |
| 2023-06-15 | -11.41 | $14.83 | 147615 |
| 2023-06-14 | -23.81 | $14.59 | 177700 |
| 2023-06-13 | -13.54 | $14.78 | 213924 |
| 2023-06-12 | -9.38 | $14.86 | 338512 |
| 2023-06-09 | -12.71 | $14.70 | 102144 |
| 2023-06-08 | -10.50 | $14.74 | 117500 |
| 2023-06-07 | -11.05 | $14.73 | 167403 |
| 2023-06-06 | -2.13 | $14.50 | 111945 |
| 2023-06-05 | -5.51 | $14.32 | 131646 |
| 2023-06-02 | -2.63 | $14.23 | 186200 |
| 2023-06-01 | -5.19 | $13.85 | 150800 |
| 2023-05-31 | -19.18 | $13.71 | 123300 |
| 2023-05-30 | -4.11 | $13.82 | 105117 |
| 2023-05-26 | -39.81 | $13.74 | 121900 |
| 2023-05-25 | -50.96 | $13.63 | 124600 |
| 2023-05-24 | -55.77 | $13.58 | 137600 |
| 2023-05-23 | -56.73 | $13.57 | 132433 |
| 2023-05-22 | -63.46 | $13.50 | 98800 |
| 2023-05-19 | -63.46 | $13.50 | 129900 |
| 2023-05-18 | -75.00 | $13.38 | 93700 |
| 2023-05-17 | -81.73 | $13.31 | 105100 |
| 2023-05-16 | -99.04 | $13.13 | 149805 |
| 2023-05-15 | -78.64 | $13.35 | 111300 |
| 2023-05-12 | -77.67 | $13.36 | 134618 |
| 2023-05-11 | -68.93 | $13.45 | 176429 |
| 2023-05-10 | -58.25 | $13.56 | 127500 |
| 2023-05-09 | -71.00 | $13.45 | 136000 |
| 2023-05-08 | -57.41 | $13.54 | 95429 |
| 2023-05-05 | -54.63 | $13.57 | 161839 |
| 2023-05-04 | -84.26 | $13.25 | 160512 |
| 2023-05-03 | -47.22 | $13.65 | 115630 |
| 2023-05-02 | -61.11 | $13.50 | 235415 |
| 2023-05-01 | -24.07 | $13.90 | 131530 |
| 2023-04-28 | -8.33 | $14.07 | 200600 |
| 2023-04-27 | -11.43 | $14.01 | 320900 |
| 2023-04-26 | -63.92 | $13.43 | 165700 |
| 2023-04-25 | -52.58 | $13.54 | 94300 |
| 2023-04-24 | -40.21 | $13.66 | 126530 |
| 2023-04-21 | -41.24 | $13.65 | 132800 |
| 2023-04-20 | -36.08 | $13.70 | 246142 |
| 2023-04-19 | -41.41 | $13.66 | 120940 |
| 2023-04-18 | -51.52 | $13.56 | 214500 |
| 2023-04-17 | -19.19 | $13.88 | 163700 |
| 2023-04-14 | -30.30 | $13.77 | 171516 |
| 2023-04-13 | -30.30 | $13.77 | 156500 |
| 2023-04-12 | -60.61 | $13.47 | 189700 |
| 2023-04-11 | -86.40 | $13.25 | 214313 |
| 2023-04-10 | -88.00 | $13.23 | 158000 |
| 2023-04-06 | -91.43 | $13.33 | 107937 |
| 2023-04-05 | -98.99 | $13.20 | 168600 |
| 2023-04-04 | -89.37 | $13.40 | 226200 |
| 2023-04-03 | -84.14 | $13.54 | 188473 |
| 2023-03-31 | -81.43 | $13.62 | 212700 |
| 2023-03-30 | -90.57 | $13.41 | 241246 |
| 2023-03-29 | -69.44 | $13.95 | 346000 |
| 2023-03-28 | -74.43 | $13.85 | 310542 |
| 2023-03-27 | -77.86 | $13.78 | 247026 |
| 2023-03-24 | -84.13 | $13.61 | 240301 |
| 2023-03-23 | -85.61 | $13.57 | 192337 |
| 2023-03-22 | -83.76 | $13.62 | 219004 |
| 2023-03-21 | -75.28 | $13.85 | 263946 |
| 2023-03-20 | -88.93 | $13.48 | 269600 |
| 2023-03-17 | -87.45 | $13.52 | 493343 |
| 2023-03-16 | -72.69 | $13.92 | 272100 |
| 2023-03-15 | -81.55 | $13.68 | 359144 |
| 2023-03-14 | -68.63 | $14.03 | 360181 |
| 2023-03-13 | -82.66 | $13.65 | 414200 |
| 2023-03-10 | -95.81 | $13.83 | 713300 |
| 2023-03-09 | -98.23 | $14.78 | 423946 |
| 2023-03-08 | -71.56 | $15.11 | 189378 |
| 2023-03-07 | -66.97 | $15.16 | 153601 |
| 2023-03-06 | -39.45 | $15.46 | 214751 |
| 2023-03-03 | -35.78 | $15.50 | 181526 |
| 2023-03-02 | -35.78 | $15.50 | 206120 |
| 2023-03-01 | -20.18 | $15.67 | 293700 |
| 2023-02-28 | -73.39 | $15.09 | 566000 |
| 2023-02-27 | -28.00 | $15.59 | 275874 |
| 2023-02-24 | -3.61 | $15.67 | 241568 |
| 2023-02-23 | -2.63 | $15.61 | 421900 |
| 2023-02-22 | -38.16 | $15.28 | 140611 |
| 2023-02-21 | -39.29 | $15.24 | 230338 |
| 2023-02-17 | -9.68 | $15.48 | 190142 |
| 2023-02-16 | -15.89 | $15.34 | 208531 |
| 2023-02-15 | -11.58 | $15.28 | 132547 |
| 2023-02-14 | -11.58 | $15.28 | 134619 |
| 2023-02-13 | -9.47 | $15.30 | 217231 |
| 2023-02-10 | -30.53 | $15.10 | 272842 |
| 2023-02-09 | -51.58 | $14.90 | 225000 |
| 2023-02-08 | -25.26 | $15.15 | 222300 |
| 2023-02-07 | -2.17 | $15.34 | 188800 |
| 2023-02-06 | -9.20 | $15.23 | 284600 |
| 2023-02-03 | -7.79 | $15.15 | 206900 |
| 2023-02-02 | -13.33 | $15.09 | 222337 |
| 2023-02-01 | -10.67 | $15.11 | 185246 |
| 2023-01-31 | -15.91 | $15.05 | 145544 |
| 2023-01-30 | -16.07 | $15.01 | 246835 |
| 2023-01-27 | -6.78 | $15.06 | 198458 |
| 2023-01-26 | -13.27 | $14.94 | 182831 |
| 2023-01-25 | -14.16 | $14.93 | 268726 |
| 2023-01-24 | -39.58 | $14.83 | 150728 |
| 2023-01-23 | -43.06 | $14.78 | 165800 |
| 2023-01-20 | -52.78 | $14.64 | 131014 |
| 2023-01-19 | -61.11 | $14.52 | 159835 |
| 2023-01-18 | -43.04 | $14.72 | 259016 |
| 2023-01-17 | -37.34 | $14.81 | 378447 |
| 2023-01-13 | -26.58 | $14.98 | 227400 |
| 2023-01-12 | -22.78 | $15.04 | 245524 |
| 2023-01-11 | -29.75 | $14.93 | 267767 |
| 2023-01-10 | -38.82 | $14.74 | 209151 |
| 2023-01-09 | -41.76 | $14.69 | 258599 |
| 2023-01-06 | -51.76 | $14.52 | 212600 |
| 2023-01-05 | -53.53 | $14.49 | 162800 |
| 2023-01-04 | -44.71 | $14.64 | 263500 |
| 2023-01-03 | -48.82 | $14.57 | 516833 |
| 2022-12-30 | -64.12 | $14.31 | 313398 |
| 2022-12-29 | -72.35 | $14.17 | 435800 |
| 2022-12-28 | -58.82 | $14.40 | 388833 |
| 2022-12-27 | -42.35 | $14.68 | 398200 |
| 2022-12-23 | -38.24 | $14.75 | 743619 |
| 2022-12-22 | -31.82 | $14.30 | 243790 |
| 2022-12-21 | -46.59 | $14.17 | 414600 |
| 2022-12-20 | -24.05 | $14.30 | 516000 |
| 2022-12-19 | -59.49 | $14.02 | 409922 |
| 2022-12-16 | -41.77 | $14.16 | 1.3M |
| 2022-12-15 | -13.92 | $14.38 | 248216 |
| 2022-12-14 | -18.99 | $14.34 | 274624 |
| 2022-12-13 | -12.66 | $14.39 | 409221 |
| 2022-12-12 | -46.07 | $14.08 | 415201 |
| 2022-12-09 | -38.20 | $14.15 | 270403 |
| 2022-12-08 | -58.43 | $13.97 | 202300 |
| 2022-12-07 | -30.15 | $14.08 | 217200 |
| 2022-12-06 | -24.23 | $14.02 | 180000 |
| 2022-12-05 | -15.31 | $14.19 | 300494 |
| 2022-12-02 | -9.05 | $14.30 | 209109 |
| 2022-12-01 | -6.81 | $14.33 | 243726 |
| 2022-11-30 | -5.53 | $14.36 | 257720 |
| 2022-11-29 | -12.34 | $14.20 | 229100 |
| 2022-11-28 | -14.47 | $14.15 | 380240 |
| 2022-11-25 | -4.26 | $14.39 | 167200 |
| 2022-11-23 | -1.31 | $14.40 | 214300 |
| 2022-11-22 | -1.31 | $14.40 | 227200 |
| 2022-11-21 | -4.66 | $14.32 | 494882 |
| 2022-11-18 | -5.56 | $14.10 | 231300 |
| 2022-11-17 | -3.20 | $14.15 | 227711 |
| 2022-11-16 | -5.48 | $14.10 | 228446 |
| 2022-11-15 | -1.40 | $14.15 | 383100 |
| 2022-11-14 | -14.72 | $13.71 | 317500 |
| 2022-11-11 | -4.08 | $13.91 | 356933 |
| 2022-11-10 | -0.55 | $13.82 | 360800 |
| 2022-11-09 | -13.97 | $13.48 | 639922 |
| 2022-11-08 | -30.91 | $12.65 | 292354 |
| 2022-11-07 | 0.00 | $13.04 | 320500 |
| 2022-11-04 | -14.62 | $12.55 | 186721 |
| 2022-11-03 | -31.54 | $12.33 | 268900 |
| 2022-11-02 | -22.31 | $12.45 | 332400 |
| 2022-11-01 | -3.08 | $12.70 | 140400 |
| 2022-10-31 | -11.20 | $12.55 | 218109 |
| 2022-10-28 | -4.79 | $12.62 | 177800 |
| 2022-10-27 | -20.55 | $12.39 | 190300 |
| 2022-10-26 | -13.87 | $12.41 | 217024 |
| 2022-10-25 | -9.56 | $12.46 | 286113 |
| 2022-10-24 | -31.29 | $12.24 | 185000 |
| 2022-10-21 | -33.33 | $12.21 | 159100 |
| 2022-10-20 | -41.86 | $12.23 | 170800 |
| 2022-10-19 | -59.83 | $12.19 | 119132 |
| 2022-10-18 | -56.25 | $12.35 | 108511 |
| 2022-10-17 | -62.74 | $12.21 | 232000 |
| 2022-10-14 | -68.52 | $12.08 | 177823 |
| 2022-10-13 | -68.89 | $12.07 | 195637 |
| 2022-10-12 | -78.45 | $11.84 | 201910 |
| 2022-10-11 | -83.39 | $11.70 | 305500 |
| 2022-10-10 | -87.80 | $11.59 | 161800 |
| 2022-10-07 | -82.52 | $11.77 | 331900 |
| 2022-10-06 | -79.94 | $11.85 | 171208 |
| 2022-10-05 | -75.08 | $12.00 | 272700 |
| 2022-10-04 | -68.93 | $12.19 | 244100 |
| 2022-10-03 | -88.03 | $11.60 | 360700 |
| 2022-09-30 | -99.66 | $11.44 | 281830 |
| 2022-09-29 | -95.67 | $11.56 | 468003 |
| 2022-09-28 | -78.88 | $12.53 | 266800 |
| 2022-09-27 | -84.53 | $12.41 | 536700 |
| 2022-09-26 | -93.58 | $12.17 | 718000 |
| 2022-09-23 | -93.43 | $12.66 | 531241 |
| 2022-09-22 | -98.10 | $13.10 | 300747 |
| 2022-09-21 | -86.99 | $13.58 | 177105 |
| 2022-09-20 | -78.86 | $13.68 | 164811 |
| 2022-09-19 | -66.67 | $13.83 | 215100 |
| 2022-09-16 | -65.04 | $13.85 | 295700 |
| 2022-09-15 | -56.10 | $13.96 | 121200 |
| 2022-09-14 | -56.91 | $13.95 | 115700 |
| 2022-09-13 | -57.72 | $13.94 | 118400 |
| 2022-09-12 | -39.02 | $14.17 | 186900 |
| 2022-09-09 | -35.77 | $14.21 | 129100 |
| 2022-09-08 | -54.47 | $13.98 | 122500 |
| 2022-09-07 | -61.79 | $13.89 | 207800 |
| 2022-09-06 | -74.80 | $13.73 | 428527 |
| 2022-09-02 | -41.18 | $14.23 | 109903 |
| 2022-09-01 | -51.43 | $14.11 | 201100 |
| 2022-08-31 | -24.76 | $14.39 | 161447 |
| 2022-08-30 | -29.52 | $14.34 | 179300 |
| 2022-08-29 | -10.81 | $14.50 | 214718 |
| 2022-08-26 | -19.64 | $14.40 | 152326 |
| 2022-08-25 | -17.86 | $14.42 | 113944 |
| 2022-08-24 | -13.60 | $14.45 | 149407 |
| 2022-08-23 | -22.30 | $14.31 | 132927 |
| 2022-08-22 | -25.95 | $14.21 | 165235 |
| 2022-08-19 | -23.60 | $14.24 | 204835 |
| 2022-08-18 | -21.12 | $14.28 | 150348 |
| 2022-08-17 | -25.47 | $14.21 | 194600 |
| 2022-08-16 | -14.11 | $14.39 | 114939 |
| 2022-08-15 | -15.76 | $14.36 | 265534 |
| 2022-08-12 | -1.12 | $14.60 | 192611 |
| 2022-08-11 | -4.37 | $14.44 | 184406 |
| 2022-08-10 | -15.12 | $14.03 | 313358 |
| 2022-08-09 | -12.31 | $13.71 | 155976 |
| 2022-08-08 | -2.31 | $13.84 | 193000 |
| 2022-08-05 | -13.39 | $13.67 | 91600 |
| 2022-08-04 | -15.75 | $13.64 | 147930 |
| 2022-08-03 | -10.32 | $13.70 | 182025 |
| 2022-08-02 | -19.84 | $13.58 | 102611 |
| 2022-08-01 | -9.52 | $13.71 | 249729 |
| 2022-07-29 | -9.73 | $13.59 | 134100 |
| 2022-07-28 | -7.14 | $13.54 | 176603 |
| 2022-07-27 | -3.19 | $13.41 | 153200 |
| 2022-07-26 | -24.75 | $13.26 | 200700 |
| 2022-07-25 | -44.55 | $13.06 | 107137 |
| 2022-07-22 | -31.68 | $13.19 | 155800 |
| 2022-07-21 | -39.60 | $13.11 | 129900 |
| 2022-07-20 | -35.64 | $13.15 | 214600 |
| 2022-07-19 | -46.53 | $13.04 | 327400 |
| 2022-07-18 | -50.00 | $12.92 | 180300 |
| 2022-07-15 | -56.93 | $12.73 | 250000 |
| 2022-07-14 | -60.99 | $12.69 | 356528 |
| 2022-07-13 | -43.26 | $12.94 | 146306 |
| 2022-07-12 | -53.37 | $12.97 | 192500 |
| 2022-07-11 | -57.21 | $13.00 | 219400 |
| 2022-07-08 | -50.67 | $13.25 | 100200 |
| 2022-07-07 | -53.33 | $13.19 | 195120 |
| 2022-07-06 | -63.98 | $12.99 | 130000 |
| 2022-07-05 | -64.41 | $12.98 | 227962 |
| 2022-07-01 | -62.29 | $13.03 | 294600 |
| 2022-06-30 | -76.27 | $12.70 | 254542 |
| 2022-06-29 | -80.08 | $12.61 | 308600 |
| 2022-06-28 | -53.81 | $13.23 | 320600 |
| 2022-06-27 | -50.85 | $13.30 | 277200 |
| 2022-06-24 | -59.32 | $13.10 | 163941 |
| 2022-06-23 | -69.49 | $12.86 | 249530 |
| 2022-06-22 | -64.83 | $12.97 | 340100 |
| 2022-06-21 | -64.41 | $12.98 | 323400 |
| 2022-06-17 | -73.73 | $12.76 | 1.2M |
| 2022-06-16 | -97.03 | $12.21 | 876671 |
| 2022-06-15 | -89.73 | $13.24 | 349645 |
| 2022-06-14 | -89.26 | $13.29 | 543200 |
| 2022-06-13 | -93.57 | $13.31 | 605468 |
| 2022-06-10 | -51.89 | $14.07 | 339129 |
| 2022-06-09 | -50.00 | $14.09 | 324600 |
| 2022-06-08 | -31.13 | $14.29 | 156312 |
| 2022-06-07 | -31.36 | $14.37 | 129700 |
| 2022-06-06 | -24.79 | $14.47 | 235800 |
| 2022-06-03 | -50.00 | $14.25 | 189800 |
| 2022-06-02 | -46.38 | $14.30 | 152237 |
| 2022-06-01 | -47.10 | $14.29 | 146100 |
| 2022-05-31 | -54.35 | $14.19 | 232923 |
| 2022-05-27 | -43.48 | $14.34 | 237200 |
| 2022-05-26 | -55.07 | $14.18 | 212733 |
| 2022-05-25 | -61.59 | $14.09 | 210206 |
| 2022-05-24 | -81.16 | $13.82 | 147600 |
| 2022-05-23 | -71.74 | $13.95 | 180400 |
| 2022-05-20 | -88.41 | $13.72 | 256824 |
| 2022-05-19 | -74.19 | $14.02 | 161200 |
| 2022-05-18 | -54.03 | $14.27 | 228027 |
| 2022-05-17 | -34.68 | $14.51 | 160480 |
| 2022-05-16 | -52.42 | $14.29 | 162522 |
| 2022-05-13 | -71.77 | $14.05 | 184100 |
| 2022-05-12 | -86.29 | $13.87 | 315217 |
| 2022-05-11 | -60.48 | $14.19 | 203544 |
| 2022-05-10 | -47.58 | $14.35 | 171910 |
| 2022-05-09 | -43.55 | $14.40 | 319600 |
| 2022-05-06 | -12.10 | $14.79 | 333600 |
| 2022-05-05 | -28.57 | $14.55 | 240500 |
| 2022-05-04 | -11.76 | $14.75 | 393708 |
| 2022-05-03 | -56.30 | $14.22 | 194310 |
| 2022-05-02 | -87.40 | $13.85 | 335345 |
| 2022-04-29 | -97.78 | $14.01 | 240700 |
| 2022-04-28 | -83.72 | $14.17 | 217100 |
| 2022-04-27 | -82.56 | $14.18 | 370986 |
| 2022-04-26 | -97.85 | $14.05 | 261300 |
| 2022-04-25 | -68.97 | $14.36 | 212500 |
| 2022-04-22 | -88.73 | $14.33 | 181500 |
| 2022-04-21 | -49.30 | $14.61 | 220334 |
| 2022-04-20 | -19.72 | $14.82 | 216300 |
| 2022-04-19 | -16.90 | $14.84 | 206606 |
| 2022-04-18 | -29.58 | $14.75 | 217442 |
| 2022-04-14 | -53.52 | $14.58 | 180400 |
| 2022-04-13 | -47.22 | $14.62 | 115639 |
| 2022-04-12 | -65.00 | $14.44 | 219100 |
| 2022-04-11 | -53.75 | $14.53 | 374405 |
| 2022-04-08 | -68.75 | $14.41 | 84649 |
| 2022-04-07 | -71.25 | $14.39 | 185846 |
| 2022-04-06 | -78.41 | $14.27 | 117916 |
| 2022-04-05 | -53.68 | $14.45 | 142539 |
| 2022-04-04 | -44.04 | $14.48 | 301800 |
| 2022-04-01 | -34.86 | $14.58 | 146600 |
| 2022-03-31 | -52.29 | $14.39 | 165532 |
| 2022-03-30 | -45.24 | $14.39 | 230811 |
| 2022-03-29 | -11.90 | $14.81 | 294000 |
| 2022-03-28 | -5.08 | $14.82 | 311400 |
| 2022-03-25 | -13.89 | $14.63 | 131339 |
| 2022-03-24 | -24.07 | $14.52 | 214900 |
| 2022-03-23 | -19.17 | $14.55 | 122333 |
| 2022-03-22 | -10.83 | $14.65 | 240600 |
| 2022-03-21 | -10.08 | $14.65 | 166300 |
| 2022-03-18 | -23.42 | $14.43 | 948200 |
| 2022-03-17 | -2.75 | $14.64 | 347016 |
| 2022-03-16 | -30.77 | $14.30 | 166715 |
| 2022-03-15 | -25.00 | $14.36 | 134400 |
| 2022-03-14 | -32.69 | $14.28 | 229900 |
| 2022-03-11 | -25.96 | $14.35 | 147900 |
| 2022-03-10 | -25.96 | $14.35 | 229800 |
| 2022-03-09 | -41.35 | $14.19 | 295100 |
| 2022-03-08 | -54.81 | $14.05 | 242722 |
| 2022-03-07 | -59.62 | $14.00 | 261901 |
| 2022-03-04 | -38.46 | $14.22 | 181144 |
| 2022-03-03 | -38.46 | $14.22 | 763500 |
| 2022-03-02 | -4.81 | $14.57 | 304800 |
| 2022-03-01 | -26.74 | $14.21 | 220400 |
| 2022-02-28 | -37.21 | $14.12 | 222000 |
| 2022-02-25 | -46.51 | $14.04 | 204340 |
| 2022-02-24 | -54.65 | $13.97 | 327600 |
| 2022-02-23 | -47.44 | $14.07 | 245130 |
| 2022-02-22 | -79.49 | $13.82 | 302200 |
| 2022-02-18 | -59.48 | $13.75 | 149900 |
| 2022-02-17 | -57.76 | $13.77 | 179500 |
| 2022-02-16 | -47.41 | $13.89 | 181500 |
| 2022-02-15 | -59.48 | $13.75 | 159688 |
| 2022-02-14 | -63.79 | $13.70 | 203000 |
| 2022-02-11 | -47.41 | $13.89 | 626400 |
| 2022-02-10 | -35.34 | $14.03 | 473804 |
| 2022-02-09 | -24.14 | $14.16 | 170058 |
| 2022-02-08 | -18.97 | $14.22 | 219500 |
| 2022-02-07 | -7.96 | $14.32 | 167341 |
| 2022-02-04 | -20.35 | $14.18 | 143545 |
| 2022-02-03 | -26.55 | $14.11 | 173242 |
| 2022-02-02 | -13.27 | $14.26 | 168200 |
| 2022-02-01 | -18.58 | $14.20 | 173034 |
| 2022-01-31 | -28.32 | $14.09 | 171437 |
| 2022-01-28 | -43.36 | $13.92 | 120300 |
| 2022-01-27 | -44.25 | $13.91 | 279800 |
| 2022-01-26 | -32.74 | $14.04 | 239124 |
| 2022-01-25 | -29.20 | $14.08 | 404300 |
| 2022-01-24 | -61.06 | $13.72 | 593500 |
| 2022-01-21 | -79.12 | $13.69 | 274300 |
| 2022-01-20 | -48.35 | $13.97 | 248300 |
| 2022-01-19 | -24.18 | $14.19 | 235012 |
| 2022-01-18 | -6.84 | $14.33 | 236832 |
| 2022-01-14 | -22.41 | $14.14 | 349431 |
| 2022-01-13 | -8.62 | $14.30 | 160300 |
| 2022-01-12 | -3.54 | $14.33 | 285800 |
| 2022-01-11 | -0.93 | $14.30 | 370642 |
| 2022-01-10 | -15.38 | $14.12 | 358317 |
| 2022-01-07 | -2.13 | $14.16 | 230117 |
| 2022-01-06 | -35.11 | $13.85 | 139914 |
| 2022-01-05 | -48.94 | $13.72 | 197505 |
| 2022-01-04 | -30.85 | $13.89 | 117706 |
| 2022-01-03 | -44.68 | $13.76 | 205730 |
| 2021-12-31 | -47.87 | $13.73 | 488802 |
| 2021-12-30 | -68.09 | $13.54 | 287000 |
| 2021-12-29 | -26.60 | $13.93 | 303400 |
| 2021-12-28 | -14.89 | $14.04 | 223610 |
| 2021-12-27 | -19.15 | $14.00 | 131700 |
| 2021-12-23 | -17.02 | $14.02 | 193118 |
| 2021-12-22 | -47.87 | $13.73 | 323200 |
| 2021-12-21 | -60.64 | $13.61 | 426522 |
| 2021-12-20 | -64.89 | $13.57 | 291512 |
| 2021-12-17 | -72.94 | $13.56 | 1.2M |
| 2021-12-16 | -84.13 | $13.65 | 331530 |
| 2021-12-15 | -77.78 | $13.69 | 280616 |
| 2021-12-14 | -80.95 | $13.67 | 217000 |
| 2021-12-13 | -74.60 | $13.71 | 208744 |
| 2021-12-10 | -30.16 | $13.99 | 97012 |
| 2021-12-09 | -30.16 | $13.99 | 138100 |
| 2021-12-08 | -22.73 | $14.06 | 156300 |
| 2021-12-07 | -28.17 | $14.06 | 135548 |
| 2021-12-06 | -47.22 | $13.93 | 135900 |
| 2021-12-03 | -76.47 | $13.75 | 115437 |
| 2021-12-02 | -69.41 | $13.81 | 203836 |
| 2021-12-01 | -88.24 | $13.65 | 119600 |
| 2021-11-30 | -82.35 | $13.70 | 172103 |
| 2021-11-29 | -68.24 | $13.82 | 200015 |
| 2021-11-26 | -80.00 | $13.72 | 220613 |
| 2021-11-24 | -82.86 | $13.82 | 111533 |
| 2021-11-23 | -80.00 | $13.84 | 82800 |
| 2021-11-22 | -84.29 | $13.81 | 182200 |
| 2021-11-19 | -81.43 | $13.83 | 193300 |
| 2021-11-18 | -90.32 | $13.84 | 92824 |
| 2021-11-17 | -82.26 | $13.89 | 116841 |
| 2021-11-16 | -80.65 | $13.90 | 150400 |
| 2021-11-15 | -83.61 | $13.89 | 101700 |
| 2021-11-12 | -65.57 | $14.00 | 164704 |
| 2021-11-11 | -85.25 | $13.88 | 192100 |
| 2021-11-10 | -75.00 | $13.89 | 254500 |
| 2021-11-09 | -55.26 | $13.98 | 317800 |
| 2021-11-08 | -32.10 | $14.14 | 206607 |
| 2021-11-05 | -17.24 | $14.25 | 212500 |
| 2021-11-04 | -16.67 | $14.16 | 274525 |
| 2021-11-03 | -14.29 | $14.14 | 429800 |
| 2021-11-02 | -29.21 | $13.99 | 245200 |
| 2021-11-01 | -15.73 | $14.11 | 173100 |
| 2021-10-29 | -15.73 | $14.11 | 119016 |
| 2021-10-28 | -14.61 | $14.12 | 156133 |
| 2021-10-27 | -29.21 | $13.99 | 238100 |
| 2021-10-26 | -17.98 | $14.09 | 149712 |
| 2021-10-25 | -7.87 | $14.18 | 94400 |
| 2021-10-22 | -13.48 | $14.13 | 91900 |
| 2021-10-21 | -15.73 | $14.11 | 106320 |
| 2021-10-20 | -8.99 | $14.17 | 350718 |
| 2021-10-19 | -14.71 | $13.94 | 92222 |
| 2021-10-18 | -30.88 | $13.83 | 199422 |
| 2021-10-15 | -23.19 | $13.88 | 204904 |
| 2021-10-14 | -31.88 | $13.82 | 172100 |
| 2021-10-13 | -40.58 | $13.76 | 202900 |
| 2021-10-12 | -59.42 | $13.63 | 226960 |
| 2021-10-11 | -62.32 | $13.61 | 140536 |
| 2021-10-08 | -76.81 | $13.51 | 100800 |
| 2021-10-07 | -98.55 | $13.36 | 158200 |
| 2021-10-06 | -82.61 | $13.47 | 115900 |
| 2021-10-05 | -82.61 | $13.47 | 185502 |
| 2021-10-04 | -94.20 | $13.39 | 245700 |
| 2021-10-01 | -73.91 | $13.53 | 187805 |
| 2021-09-30 | -91.30 | $13.41 | 227504 |
| 2021-09-29 | -73.91 | $13.53 | 237626 |
| 2021-09-28 | -43.48 | $13.74 | 251000 |
| 2021-09-27 | -30.00 | $13.91 | 212000 |
| 2021-09-24 | -29.63 | $13.92 | 158433 |
| 2021-09-23 | -35.80 | $13.87 | 173147 |
| 2021-09-22 | -47.06 | $13.80 | 169100 |
| 2021-09-21 | -57.65 | $13.71 | 113663 |
| 2021-09-20 | -75.29 | $13.56 | 281800 |
| 2021-09-17 | -80.56 | $13.62 | 619800 |
| 2021-09-16 | -81.94 | $13.61 | 247113 |
| 2021-09-15 | -65.28 | $13.73 | 313700 |
| 2021-09-14 | -65.28 | $13.73 | 130600 |
| 2021-09-13 | -72.73 | $13.69 | 194700 |
| 2021-09-10 | -69.51 | $13.73 | 80600 |
| 2021-09-09 | -67.07 | $13.75 | 147000 |
| 2021-09-08 | -79.27 | $13.65 | 91371 |
| 2021-09-07 | -74.39 | $13.69 | 133600 |
| 2021-09-03 | -40.24 | $13.97 | 116000 |
| 2021-09-02 | -42.68 | $13.95 | 154500 |
| 2021-09-01 | -53.66 | $13.86 | 90600 |
| 2021-08-31 | -48.89 | $13.86 | 160817 |
| 2021-08-30 | -37.29 | $13.86 | 122900 |
| 2021-08-27 | -16.95 | $14.10 | 137400 |
| 2021-08-26 | -22.03 | $14.04 | 66000 |
| 2021-08-25 | -21.19 | $14.05 | 139318 |
| 2021-08-24 | -28.81 | $13.96 | 112948 |
| 2021-08-23 | -27.12 | $13.98 | 150131 |
| 2021-08-20 | -36.44 | $13.87 | 106648 |
| 2021-08-19 | -66.10 | $13.52 | 252211 |
| 2021-08-18 | -30.51 | $13.94 | 99547 |
| 2021-08-17 | -26.27 | $13.99 | 124425 |
| 2021-08-16 | -14.96 | $14.11 | 89100 |
| 2021-08-13 | -1.95 | $14.27 | 158010 |
| 2021-08-12 | -0.65 | $14.28 | 152846 |
| 2021-08-11 | -2.65 | $14.23 | 346248 |
| 2021-08-10 | -0.81 | $13.99 | 90600 |
| 2021-08-09 | -14.52 | $13.82 | 155037 |
| 2021-08-06 | -3.23 | $13.96 | 217700 |
| 2021-08-05 | -18.55 | $13.77 | 491246 |
| 2021-08-04 | -13.59 | $13.65 | 546516 |
| 2021-08-03 | -48.31 | $13.22 | 115300 |
| 2021-08-02 | -46.07 | $13.24 | 113200 |
| 2021-07-30 | -44.94 | $13.25 | 285800 |
| 2021-07-29 | -35.96 | $13.33 | 192400 |
| 2021-07-28 | -33.71 | $13.35 | 187100 |
| 2021-07-27 | -29.21 | $13.39 | 157700 |
| 2021-07-26 | -30.30 | $13.45 | 103401 |
| 2021-07-23 | -46.67 | $13.32 | 89644 |
| 2021-07-22 | -43.81 | $13.35 | 89034 |
| 2021-07-21 | -34.29 | $13.45 | 105100 |
| 2021-07-20 | -31.43 | $13.48 | 292600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.64
2026-07-17
Close Price
$10.45
Vol: 681746Average Directional Index - Detailed Analysis
Minimum
7.24
Average
21.92
Maximum
54.89
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.64 | $10.45 | 681746 |
| 2026-07-16 | 16.91 | $10.70 | 712434 |
| 2026-07-15 | 17.41 | $10.60 | 638743 |
| 2026-07-14 | 17.79 | $10.42 | 450500 |
| 2026-07-13 | 17.79 | $10.48 | 882500 |
| 2026-07-10 | 17.78 | $10.53 | 334245 |
| 2026-07-09 | 17.99 | $10.38 | 460900 |
| 2026-07-08 | 17.68 | $10.40 | 615500 |
| 2026-07-07 | 17.35 | $10.39 | 1.0M |
| 2026-07-06 | 17.19 | $10.53 | 515374 |
| 2026-07-02 | 17.29 | $10.89 | 391900 |
| 2026-07-01 | 18.18 | $10.94 | 380409 |
| 2026-06-30 | 18.76 | $10.53 | 624500 |
| 2026-06-29 | 18.47 | $10.86 | 592252 |
| 2026-06-26 | 18.73 | $10.81 | 437600 |
| 2026-06-25 | 19.01 | $10.53 | 474500 |
| 2026-06-24 | 18.66 | $10.55 | 712537 |
| 2026-06-23 | 18.32 | $10.72 | 685200 |
| 2026-06-22 | 18.33 | $10.73 | 641443 |
| 2026-06-18 | 18.47 | $10.95 | 917900 |
| 2026-06-17 | 18.61 | $10.86 | 564141 |
| 2026-06-16 | 18.89 | $11.05 | 403924 |
| 2026-06-15 | 19.53 | $10.96 | 475336 |
| 2026-06-12 | 20.21 | $10.98 | 384916 |
| 2026-06-11 | 20.30 | $10.90 | 461545 |
| 2026-06-10 | 20.41 | $10.98 | 380300 |
| 2026-06-09 | 20.53 | $10.78 | 483100 |
| 2026-06-08 | 19.93 | $10.60 | 478200 |
| 2026-06-05 | 19.14 | $10.64 | 491713 |
| 2026-06-04 | 18.55 | $10.79 | 499900 |
| 2026-06-03 | 17.93 | $10.58 | 854542 |
| 2026-06-02 | 17.28 | $10.96 | 400978 |
| 2026-06-01 | 17.48 | $11.01 | 542135 |
| 2026-05-29 | 17.69 | $10.81 | 672131 |
| 2026-05-28 | 17.85 | $10.92 | 516300 |
| 2026-05-27 | 17.80 | $10.88 | 490060 |
| 2026-05-26 | 17.54 | $10.76 | 496200 |
| 2026-05-22 | 17.26 | $10.68 | 535805 |
| 2026-05-21 | 16.79 | $10.79 | 403300 |
| 2026-05-20 | 16.53 | $10.93 | 379300 |
| 2026-05-19 | 16.36 | $10.86 | 455600 |
| 2026-05-18 | 16.11 | $10.92 | 486739 |
| 2026-05-15 | 16.00 | $11.20 | 469408 |
| 2026-05-14 | 16.27 | $11.21 | 457821 |
| 2026-05-13 | 16.65 | $11.12 | 504700 |
| 2026-05-12 | 16.76 | $11.25 | 784609 |
| 2026-05-11 | 16.92 | $11.38 | 1.1M |
| 2026-05-08 | 17.34 | $11.52 | 787105 |
| 2026-05-07 | 18.22 | $11.78 | 399503 |
| 2026-05-06 | 18.96 | $11.88 | 544956 |
| 2026-05-05 | 19.47 | $12.09 | 650200 |
| 2026-05-04 | 19.72 | $12.04 | 481100 |
| 2026-05-01 | 19.72 | $11.96 | 833000 |
| 2026-04-30 | 19.78 | $11.86 | 500600 |
| 2026-04-29 | 20.16 | $11.44 | 448500 |
| 2026-04-28 | 21.11 | $11.54 | 796506 |
| 2026-04-27 | 22.11 | $11.35 | 1.2M |
| 2026-04-24 | 23.09 | $11.49 | 934600 |
| 2026-04-23 | 23.89 | $11.48 | 509000 |
| 2026-04-22 | 24.74 | $11.85 | 740013 |
| 2026-04-21 | 24.78 | $11.69 | 601205 |
| 2026-04-20 | 24.83 | $11.91 | 1.3M |
| 2026-04-17 | 24.62 | $11.82 | 1.1M |
| 2026-04-16 | 24.50 | $11.57 | 730600 |
| 2026-04-15 | 24.54 | $11.77 | 1.0M |
| 2026-04-14 | 24.65 | $11.44 | 1.3M |
| 2026-04-13 | 25.39 | $11.06 | 548700 |
| 2026-04-10 | 26.40 | $10.93 | 534322 |
| 2026-04-09 | 27.19 | $10.83 | 750700 |
| 2026-04-08 | 27.90 | $10.97 | 785846 |
| 2026-04-07 | 28.87 | $10.97 | 718422 |
| 2026-04-06 | 29.41 | $11.04 | 691100 |
| 2026-04-02 | 29.97 | $10.96 | 1.9M |
| 2026-04-01 | 30.17 | $10.86 | 801901 |
| 2026-03-31 | 30.50 | $10.94 | 966407 |
| 2026-03-30 | 30.91 | $11.29 | 727200 |
| 2026-03-27 | 31.64 | $10.97 | 1.3M |
| 2026-03-26 | 32.13 | $11.20 | 629100 |
| 2026-03-25 | 33.04 | $11.29 | 642925 |
| 2026-03-24 | 33.88 | $11.21 | 830300 |
| 2026-03-23 | 34.63 | $11.26 | 729039 |
| 2026-03-20 | 35.42 | $10.97 | 1.2M |
| 2026-03-19 | 36.01 | $11.17 | 591138 |
| 2026-03-18 | 36.70 | $11.13 | 552500 |
| 2026-03-17 | 37.47 | $11.13 | 672000 |
| 2026-03-16 | 38.11 | $10.70 | 660608 |
| 2026-03-13 | 37.77 | $10.75 | 670000 |
| 2026-03-12 | 37.50 | $10.86 | 803836 |
| 2026-03-11 | 37.38 | $11.07 | 540910 |
| 2026-03-10 | 37.20 | $10.95 | 785230 |
| 2026-03-09 | 36.78 | $10.87 | 1.1M |
| 2026-03-06 | 35.96 | $11.02 | 619815 |
| 2026-03-05 | 35.53 | $11.30 | 1.0M |
| 2026-03-04 | 35.32 | $11.22 | 852003 |
| 2026-03-03 | 34.62 | $11.12 | 767214 |
| 2026-03-02 | 33.53 | $11.16 | 945600 |
| 2026-02-27 | 32.39 | $11.12 | 997830 |
| 2026-02-26 | 31.40 | $11.58 | 871800 |
| 2026-02-25 | 30.53 | $11.37 | 1.4M |
| 2026-02-24 | 28.91 | $11.45 | 882415 |
| 2026-02-23 | 27.44 | $11.10 | 1.4M |
| 2026-02-20 | 25.90 | $11.54 | 841127 |
| 2026-02-19 | 24.66 | $11.64 | 769522 |
| 2026-02-18 | 23.52 | $11.79 | 363447 |
| 2026-02-17 | 22.48 | $11.75 | 758510 |
| 2026-02-13 | 21.42 | $11.92 | 531617 |
| 2026-02-12 | 20.65 | $12.07 | 370020 |
| 2026-02-11 | 20.04 | $12.17 | 430244 |
| 2026-02-10 | 19.61 | $12.23 | 415200 |
| 2026-02-09 | 19.16 | $12.18 | 574700 |
| 2026-02-06 | 18.51 | $11.98 | 644008 |
| 2026-02-05 | 17.60 | $11.99 | 1.0M |
| 2026-02-04 | 16.63 | $12.19 | 1.0M |
| 2026-02-03 | 15.62 | $11.78 | 825540 |
| 2026-02-02 | 14.18 | $12.08 | 709949 |
| 2026-01-30 | 12.94 | $12.25 | 379800 |
| 2026-01-29 | 11.99 | $12.33 | 403624 |
| 2026-01-28 | 11.18 | $12.38 | 351200 |
| 2026-01-27 | 10.59 | $12.46 | 298200 |
| 2026-01-26 | 10.02 | $12.54 | 406200 |
| 2026-01-23 | 9.43 | $12.80 | 267700 |
| 2026-01-22 | 9.75 | $12.87 | 284200 |
| 2026-01-21 | 10.20 | $12.88 | 531731 |
| 2026-01-20 | 10.71 | $12.74 | 472000 |
| 2026-01-16 | 10.82 | $12.86 | 509219 |
| 2026-01-15 | 11.24 | $12.93 | 511907 |
| 2026-01-14 | 11.71 | $12.81 | 422800 |
| 2026-01-13 | 11.91 | $12.53 | 323435 |
| 2026-01-12 | 11.87 | $12.67 | 355900 |
| 2026-01-09 | 12.10 | $12.70 | 348624 |
| 2026-01-08 | 12.21 | $12.66 | 508732 |
| 2026-01-07 | 12.32 | $12.29 | 553331 |
| 2026-01-06 | 12.23 | $12.66 | 296448 |
| 2026-01-05 | 12.75 | $12.83 | 488521 |
| 2026-01-02 | 13.37 | $12.55 | 514383 |
| 2025-12-31 | 13.34 | $12.49 | 770700 |
| 2025-12-30 | 13.02 | $12.71 | 848718 |
| 2025-12-29 | 13.69 | $12.65 | 588034 |
| 2025-12-26 | 14.37 | $12.63 | 357700 |
| 2025-12-24 | 14.83 | $12.55 | 221300 |
| 2025-12-23 | 15.00 | $12.47 | 707133 |
| 2025-12-22 | 15.20 | $12.54 | 574395 |
| 2025-12-19 | 15.49 | $12.52 | 787800 |
| 2025-12-18 | 15.90 | $12.80 | 406800 |
| 2025-12-17 | 16.59 | $12.80 | 625700 |
| 2025-12-16 | 17.21 | $12.81 | 492505 |
| 2025-12-15 | 17.90 | $12.77 | 699502 |
| 2025-12-12 | 18.64 | $13.02 | 437041 |
| 2025-12-11 | 18.44 | $13.03 | 404629 |
| 2025-12-10 | 18.16 | $13.13 | 490425 |
| 2025-12-09 | 18.05 | $13.03 | 365280 |
| 2025-12-08 | 18.11 | $12.98 | 513754 |
| 2025-12-05 | 18.24 | $12.97 | 505400 |
| 2025-12-04 | 18.26 | $12.94 | 495738 |
| 2025-12-03 | 18.35 | $12.89 | 516727 |
| 2025-12-02 | 18.59 | $12.69 | 359500 |
| 2025-12-01 | 19.27 | $12.55 | 521241 |
| 2025-11-28 | 20.10 | $12.65 | 136200 |
| 2025-11-26 | 21.04 | $12.53 | 312709 |
| 2025-11-25 | 22.14 | $12.43 | 760143 |
| 2025-11-24 | 23.11 | $12.23 | 492300 |
| 2025-11-21 | 23.67 | $12.22 | 1.2M |
| 2025-11-20 | 24.23 | $11.91 | 729648 |
| 2025-11-19 | 23.93 | $11.75 | 591400 |
| 2025-11-18 | 23.59 | $11.79 | 527100 |
| 2025-11-17 | 22.91 | $11.64 | 515593 |
| 2025-11-14 | 22.30 | $11.88 | 541202 |
| 2025-11-13 | 21.88 | $11.96 | 464775 |
| 2025-11-12 | 21.61 | $12.14 | 713906 |
| 2025-11-11 | 21.68 | $12.06 | 416122 |
| 2025-11-10 | 21.40 | $11.87 | 643223 |
| 2025-11-07 | 20.86 | $11.98 | 429000 |
| 2025-11-06 | 20.37 | $11.93 | 703411 |
| 2025-11-05 | 19.86 | $12.13 | 728903 |
| 2025-11-04 | 19.59 | $12.47 | 946316 |
| 2025-11-03 | 20.02 | $12.62 | 336708 |
| 2025-10-31 | 20.54 | $12.64 | 445500 |
| 2025-10-30 | 21.12 | $12.56 | 488974 |
| 2025-10-29 | 21.74 | $12.79 | 640532 |
| 2025-10-28 | 22.81 | $12.93 | 514473 |
| 2025-10-27 | 23.67 | $12.85 | 401300 |
| 2025-10-24 | 24.88 | $12.57 | 254800 |
| 2025-10-23 | 25.56 | $12.50 | 346636 |
| 2025-10-22 | 26.01 | $12.39 | 840813 |
| 2025-10-21 | 26.49 | $12.56 | 344737 |
| 2025-10-20 | 27.10 | $12.42 | 767917 |
| 2025-10-17 | 27.19 | $12.34 | 687514 |
| 2025-10-16 | 27.17 | $12.20 | 664700 |
| 2025-10-15 | 27.15 | $12.44 | 667948 |
| 2025-10-14 | 27.40 | $12.36 | 669530 |
| 2025-10-13 | 27.48 | $12.21 | 670522 |
| 2025-10-10 | 26.68 | $11.73 | 675400 |
| 2025-10-09 | 24.97 | $11.88 | 702402 |
| 2025-10-08 | 23.25 | $12.09 | 536200 |
| 2025-10-07 | 21.79 | $12.14 | 683128 |
| 2025-10-06 | 20.26 | $12.27 | 976910 |
| 2025-10-03 | 18.83 | $12.50 | 613507 |
| 2025-10-02 | 17.61 | $12.70 | 847500 |
| 2025-10-01 | 16.22 | $12.41 | 1.1M |
| 2025-09-30 | 14.46 | $12.50 | 643360 |
| 2025-09-29 | 12.74 | $12.96 | 685213 |
| 2025-09-26 | 11.62 | $13.03 | 634800 |
| 2025-09-25 | 10.69 | $13.18 | 490300 |
| 2025-09-24 | 9.88 | $13.05 | 573389 |
| 2025-09-23 | 9.03 | $13.25 | 347002 |
| 2025-09-22 | 8.68 | $13.29 | 421225 |
| 2025-09-19 | 8.36 | $13.52 | 790049 |
| 2025-09-18 | 8.52 | $13.49 | 506900 |
| 2025-09-17 | 8.47 | $13.32 | 604867 |
| 2025-09-16 | 8.49 | $13.31 | 572124 |
| 2025-09-15 | 7.84 | $13.35 | 1.1M |
| 2025-09-12 | 7.24 | $13.70 | 441100 |
| 2025-09-11 | 7.53 | $13.74 | 397300 |
| 2025-09-10 | 7.83 | $13.74 | 319235 |
| 2025-09-09 | 7.95 | $13.70 | 333900 |
| 2025-09-08 | 8.18 | $13.84 | 264000 |
| 2025-09-05 | 8.48 | $13.79 | 279900 |
| 2025-09-04 | 8.79 | $13.81 | 224000 |
| 2025-09-03 | 9.20 | $13.81 | 468400 |
| 2025-09-02 | 9.49 | $13.84 | 280559 |
| 2025-08-29 | 9.78 | $13.99 | 225500 |
| 2025-08-28 | 9.76 | $13.81 | 284109 |
| 2025-08-27 | 10.15 | $13.85 | 298200 |
| 2025-08-26 | 10.40 | $13.81 | 212713 |
| 2025-08-25 | 10.86 | $13.70 | 426284 |
| 2025-08-22 | 11.34 | $13.99 | 406347 |
| 2025-08-21 | 11.39 | $13.73 | 277938 |
| 2025-08-20 | 11.81 | $13.74 | 589933 |
| 2025-08-19 | 12.27 | $13.75 | 758200 |
| 2025-08-18 | 12.74 | $13.53 | 444210 |
| 2025-08-15 | 12.43 | $13.60 | 360200 |
| 2025-08-14 | 12.37 | $13.66 | 583020 |
| 2025-08-13 | 12.46 | $13.74 | 759811 |
| 2025-08-12 | 12.84 | $13.88 | 474814 |
| 2025-08-11 | 13.34 | $13.82 | 346400 |
| 2025-08-08 | 13.87 | $13.93 | 542435 |
| 2025-08-07 | 14.40 | $13.66 | 475918 |
| 2025-08-06 | 14.18 | $13.60 | 671200 |
| 2025-08-05 | 13.94 | $13.74 | 546736 |
| 2025-08-04 | 13.91 | $13.71 | 518400 |
| 2025-08-01 | 14.12 | $13.70 | 403125 |
| 2025-07-31 | 14.34 | $13.79 | 309400 |
| 2025-07-30 | 15.07 | $13.98 | 537000 |
| 2025-07-29 | 15.59 | $14.10 | 476140 |
| 2025-07-28 | 16.34 | $13.98 | 416751 |
| 2025-07-25 | 16.82 | $14.20 | 826728 |
| 2025-07-24 | 17.19 | $13.96 | 424013 |
| 2025-07-23 | 18.03 | $13.99 | 334909 |
| 2025-07-22 | 18.91 | $13.99 | 231294 |
| 2025-07-21 | 19.62 | $13.79 | 410334 |
| 2025-07-18 | 20.36 | $13.97 | 449800 |
| 2025-07-17 | 21.39 | $14.16 | 705810 |
| 2025-07-16 | 22.01 | $14.10 | 501439 |
| 2025-07-15 | 22.65 | $14.05 | 296941 |
| 2025-07-14 | 23.30 | $14.10 | 233337 |
| 2025-07-11 | 24.10 | $14.18 | 372000 |
| 2025-07-10 | 24.93 | $14.12 | 682400 |
| 2025-07-09 | 25.81 | $13.89 | 275900 |
| 2025-07-08 | 26.25 | $13.84 | 222600 |
| 2025-07-07 | 26.75 | $13.78 | 296400 |
| 2025-07-03 | 27.19 | $13.92 | 311200 |
| 2025-07-02 | 27.74 | $13.82 | 426537 |
| 2025-07-01 | 27.96 | $13.66 | 339817 |
| 2025-06-30 | 28.11 | $13.68 | 688759 |
| 2025-06-27 | 28.26 | $13.92 | 764500 |
| 2025-06-26 | 29.06 | $13.94 | 602440 |
| 2025-06-25 | 29.71 | $13.86 | 275400 |
| 2025-06-24 | 30.17 | $13.92 | 403809 |
| 2025-06-23 | 30.64 | $13.71 | 481600 |
| 2025-06-20 | 30.64 | $13.89 | 556947 |
| 2025-06-18 | 31.02 | $13.94 | 597911 |
| 2025-06-17 | 31.36 | $13.84 | 300731 |
| 2025-06-16 | 31.51 | $13.81 | 370200 |
| 2025-06-13 | 31.80 | $13.90 | 347311 |
| 2025-06-12 | 32.18 | $14.08 | 301000 |
| 2025-06-11 | 32.84 | $14.12 | 348209 |
| 2025-06-10 | 33.56 | $14.12 | 342549 |
| 2025-06-09 | 34.37 | $14.14 | 830700 |
| 2025-06-06 | 35.25 | $14.02 | 336800 |
| 2025-06-05 | 35.81 | $13.90 | 379374 |
| 2025-06-04 | 36.00 | $13.90 | 296300 |
| 2025-06-03 | 36.32 | $14.02 | 393700 |
| 2025-06-02 | 36.57 | $13.89 | 361900 |
| 2025-05-30 | 36.84 | $14.05 | 272710 |
| 2025-05-29 | 37.27 | $14.09 | 287200 |
| 2025-05-28 | 37.75 | $14.05 | 287859 |
| 2025-05-27 | 38.26 | $14.09 | 370500 |
| 2025-05-23 | 38.63 | $13.81 | 198229 |
| 2025-05-22 | 38.80 | $13.81 | 400700 |
| 2025-05-21 | 39.11 | $13.82 | 498800 |
| 2025-05-20 | 39.49 | $14.33 | 335565 |
| 2025-05-19 | 40.38 | $14.39 | 265000 |
| 2025-05-16 | 41.31 | $14.24 | 226500 |
| 2025-05-15 | 41.99 | $14.09 | 185400 |
| 2025-05-14 | 42.40 | $13.89 | 530442 |
| 2025-05-13 | 42.83 | $14.18 | 383400 |
| 2025-05-12 | 43.30 | $14.00 | 645135 |
| 2025-05-09 | 43.87 | $13.67 | 381939 |
| 2025-05-08 | 43.41 | $13.55 | 793435 |
| 2025-05-07 | 42.74 | $13.64 | 905324 |
| 2025-05-06 | 42.14 | $14.24 | 378400 |
| 2025-05-05 | 41.85 | $14.24 | 429600 |
| 2025-05-02 | 41.67 | $14.70 | 293400 |
| 2025-05-01 | 41.62 | $14.41 | 340763 |
| 2025-04-30 | 41.57 | $14.77 | 730659 |
| 2025-04-29 | 41.59 | $14.98 | 308736 |
| 2025-04-28 | 41.88 | $15.05 | 412542 |
| 2025-04-25 | 42.11 | $14.78 | 247300 |
| 2025-04-24 | 41.96 | $14.59 | 261000 |
| 2025-04-23 | 41.71 | $14.51 | 274649 |
| 2025-04-22 | 41.31 | $14.21 | 327100 |
| 2025-04-21 | 40.41 | $14.10 | 418044 |
| 2025-04-17 | 39.46 | $14.59 | 304300 |
| 2025-04-16 | 38.66 | $14.22 | 362544 |
| 2025-04-15 | 37.54 | $14.22 | 365400 |
| 2025-04-14 | 36.18 | $14.10 | 366100 |
| 2025-04-11 | 34.74 | $14.02 | 350400 |
| 2025-04-10 | 33.09 | $14.20 | 541254 |
| 2025-04-09 | 31.41 | $14.71 | 794900 |
| 2025-04-08 | 29.62 | $13.58 | 795600 |
| 2025-04-07 | 27.80 | $13.91 | 994900 |
| 2025-04-04 | 25.70 | $14.77 | 760600 |
| 2025-04-03 | 24.04 | $15.97 | 304016 |
| 2025-04-02 | 23.14 | $16.25 | 230517 |
| 2025-04-01 | 22.39 | $16.24 | 302341 |
| 2025-03-31 | 21.60 | $16.18 | 792487 |
| 2025-03-28 | 20.76 | $16.72 | 141942 |
| 2025-03-27 | 20.69 | $16.91 | 285200 |
| 2025-03-26 | 20.81 | $16.84 | 228918 |
| 2025-03-25 | 20.76 | $16.68 | 242529 |
| 2025-03-24 | 20.34 | $16.52 | 365500 |
| 2025-03-21 | 19.91 | $17.13 | 312500 |
| 2025-03-20 | 20.24 | $17.20 | 129544 |
| 2025-03-19 | 20.64 | $17.18 | 156000 |
| 2025-03-18 | 20.94 | $17.02 | 140400 |
| 2025-03-17 | 20.78 | $16.93 | 143500 |
| 2025-03-14 | 20.55 | $16.75 | 209100 |
| 2025-03-13 | 19.93 | $16.47 | 186328 |
| 2025-03-12 | 19.27 | $16.73 | 156410 |
| 2025-03-11 | 18.77 | $16.78 | 279000 |
| 2025-03-10 | 18.23 | $17.27 | 159800 |
| 2025-03-07 | 18.24 | $17.36 | 245228 |
| 2025-03-06 | 18.25 | $16.92 | 160604 |
| 2025-03-05 | 17.82 | $17.15 | 267736 |
| 2025-03-04 | 17.55 | $17.31 | 251214 |
| 2025-03-03 | 17.57 | $17.64 | 132900 |
| 2025-02-28 | 17.94 | $17.77 | 186900 |
| 2025-02-27 | 18.08 | $17.48 | 207444 |
| 2025-02-26 | 18.23 | $17.86 | 327726 |
| 2025-02-25 | 18.92 | $17.52 | 268805 |
| 2025-02-24 | 18.50 | $17.77 | 119218 |
| 2025-02-21 | 18.64 | $17.88 | 109909 |
| 2025-02-20 | 18.90 | $17.97 | 119517 |
| 2025-02-19 | 19.07 | $17.96 | 167200 |
| 2025-02-18 | 19.25 | $17.83 | 218924 |
| 2025-02-14 | 19.07 | $17.68 | 228400 |
| 2025-02-13 | 18.52 | $17.46 | 200550 |
| 2025-02-12 | 17.64 | $17.32 | 446800 |
| 2025-02-11 | 16.55 | $17.53 | 459209 |
| 2025-02-10 | 15.87 | $17.66 | 591678 |
| 2025-02-07 | 15.32 | $18.40 | 111905 |
| 2025-02-06 | 16.05 | $18.37 | 103837 |
| 2025-02-05 | 16.87 | $18.44 | 136516 |
| 2025-02-04 | 17.71 | $18.47 | 154300 |
| 2025-02-03 | 18.33 | $18.50 | 179600 |
| 2025-01-31 | 18.98 | $18.56 | 180214 |
| 2025-01-30 | 19.02 | $18.48 | 87700 |
| 2025-01-29 | 19.25 | $18.30 | 96200 |
| 2025-01-28 | 19.50 | $18.55 | 174741 |
| 2025-01-27 | 19.41 | $18.39 | 191511 |
| 2025-01-24 | 19.55 | $18.31 | 148248 |
| 2025-01-23 | 19.83 | $18.29 | 131830 |
| 2025-01-22 | 20.03 | $18.32 | 182949 |
| 2025-01-21 | 20.24 | $18.35 | 242902 |
| 2025-01-17 | 20.23 | $18.46 | 256341 |
| 2025-01-16 | 20.23 | $18.37 | 249100 |
| 2025-01-15 | 20.41 | $18.06 | 228800 |
| 2025-01-14 | 21.18 | $17.87 | 165326 |
| 2025-01-13 | 22.22 | $17.54 | 270000 |
| 2025-01-10 | 23.06 | $17.87 | 197300 |
| 2025-01-08 | 23.42 | $17.95 | 185900 |
| 2025-01-07 | 23.86 | $17.89 | 312600 |
| 2025-01-06 | 24.16 | $18.10 | 222300 |
| 2025-01-03 | 23.94 | $18.21 | 167752 |
| 2025-01-02 | 23.56 | $18.10 | 197400 |
| 2024-12-31 | 23.45 | $17.93 | 241100 |
| 2024-12-30 | 23.62 | $18.26 | 242846 |
| 2024-12-27 | 22.82 | $18.28 | 144400 |
| 2024-12-26 | 22.09 | $18.16 | 188283 |
| 2024-12-24 | 21.51 | $18.04 | 198715 |
| 2024-12-23 | 21.07 | $17.87 | 260026 |
| 2024-12-20 | 20.60 | $18.00 | 1.1M |
| 2024-12-19 | 19.67 | $17.93 | 265000 |
| 2024-12-18 | 19.04 | $17.61 | 290400 |
| 2024-12-17 | 18.37 | $17.85 | 232500 |
| 2024-12-16 | 18.05 | $17.87 | 275621 |
| 2024-12-13 | 17.46 | $17.84 | 239421 |
| 2024-12-12 | 17.14 | $17.66 | 178736 |
| 2024-12-11 | 16.87 | $17.88 | 181600 |
| 2024-12-10 | 16.29 | $17.69 | 170536 |
| 2024-12-09 | 15.72 | $17.55 | 151400 |
| 2024-12-06 | 15.35 | $17.45 | 106314 |
| 2024-12-05 | 15.38 | $17.43 | 130400 |
| 2024-12-04 | 15.57 | $17.30 | 144800 |
| 2024-12-03 | 15.99 | $17.28 | 126624 |
| 2024-12-02 | 16.31 | $17.41 | 166300 |
| 2024-11-29 | 16.69 | $17.33 | 103131 |
| 2024-11-27 | 16.61 | $17.32 | 192800 |
| 2024-11-26 | 16.57 | $17.19 | 270509 |
| 2024-11-25 | 16.80 | $17.00 | 148649 |
| 2024-11-22 | 17.66 | $16.85 | 102538 |
| 2024-11-21 | 18.29 | $16.67 | 137100 |
| 2024-11-20 | 18.83 | $16.61 | 151600 |
| 2024-11-19 | 18.87 | $16.43 | 144473 |
| 2024-11-18 | 18.29 | $16.37 | 143600 |
| 2024-11-15 | 17.68 | $16.22 | 128100 |
| 2024-11-14 | 16.75 | $16.29 | 172300 |
| 2024-11-13 | 16.08 | $16.53 | 133221 |
| 2024-11-12 | 15.47 | $16.37 | 213100 |
| 2024-11-11 | 14.88 | $16.54 | 211400 |
| 2024-11-08 | 13.98 | $16.47 | 192548 |
| 2024-11-07 | 13.17 | $16.58 | 301600 |
| 2024-11-06 | 12.31 | $16.41 | 421518 |
| 2024-11-05 | 11.41 | $16.79 | 154842 |
| 2024-11-04 | 10.85 | $16.48 | 189800 |
| 2024-11-01 | 9.96 | $16.71 | 260300 |
| 2024-10-31 | 9.35 | $17.00 | 99000 |
| 2024-10-30 | 9.34 | $17.15 | 78400 |
| 2024-10-29 | 9.71 | $17.16 | 60800 |
| 2024-10-28 | 10.20 | $17.36 | 120772 |
| 2024-10-25 | 10.55 | $17.20 | 110365 |
| 2024-10-24 | 10.91 | $17.36 | 128300 |
| 2024-10-23 | 11.45 | $17.31 | 137638 |
| 2024-10-22 | 12.01 | $17.43 | 128800 |
| 2024-10-21 | 12.14 | $17.69 | 165917 |
| 2024-10-18 | 11.94 | $17.66 | 122500 |
| 2024-10-17 | 11.48 | $17.75 | 236772 |
| 2024-10-16 | 10.78 | $17.82 | 302853 |
| 2024-10-15 | 10.30 | $17.40 | 208200 |
| 2024-10-14 | 10.47 | $17.25 | 124400 |
| 2024-10-11 | 10.96 | $17.25 | 204524 |
| 2024-10-10 | 11.48 | $17.18 | 156400 |
| 2024-10-09 | 11.97 | $17.20 | 129246 |
| 2024-10-08 | 12.56 | $17.26 | 76800 |
| 2024-10-07 | 13.13 | $17.23 | 123642 |
| 2024-10-04 | 13.73 | $17.30 | 162033 |
| 2024-10-03 | 14.33 | $17.14 | 202000 |
| 2024-10-02 | 14.64 | $16.91 | 286885 |
| 2024-10-01 | 14.66 | $16.81 | 183147 |
| 2024-09-30 | 14.69 | $16.97 | 284600 |
| 2024-09-27 | 15.03 | $17.52 | 208000 |
| 2024-09-26 | 15.26 | $17.38 | 186441 |
| 2024-09-25 | 15.69 | $17.30 | 159535 |
| 2024-09-24 | 16.36 | $17.35 | 137750 |
| 2024-09-23 | 16.98 | $17.36 | 140700 |
| 2024-09-20 | 17.63 | $17.10 | 342900 |
| 2024-09-19 | 18.32 | $17.50 | 227742 |
| 2024-09-18 | 18.63 | $17.48 | 294806 |
| 2024-09-17 | 19.21 | $17.31 | 242500 |
| 2024-09-16 | 19.81 | $17.57 | 239415 |
| 2024-09-13 | 20.55 | $17.34 | 219124 |
| 2024-09-12 | 21.56 | $16.96 | 103300 |
| 2024-09-11 | 21.93 | $16.75 | 104700 |
| 2024-09-10 | 21.79 | $16.70 | 113442 |
| 2024-09-09 | 21.74 | $16.70 | 203700 |
| 2024-09-06 | 21.75 | $16.66 | 236000 |
| 2024-09-05 | 21.75 | $16.88 | 277000 |
| 2024-09-04 | 22.23 | $17.00 | 211100 |
| 2024-09-03 | 22.96 | $17.07 | 162729 |
| 2024-08-30 | 23.74 | $16.97 | 199702 |
| 2024-08-29 | 24.30 | $16.82 | 127803 |
| 2024-08-28 | 24.53 | $16.77 | 108200 |
| 2024-08-27 | 24.54 | $16.65 | 170622 |
| 2024-08-26 | 24.36 | $16.52 | 384001 |
| 2024-08-23 | 24.21 | $16.84 | 175200 |
| 2024-08-22 | 24.25 | $16.67 | 155515 |
| 2024-08-21 | 24.15 | $16.59 | 270400 |
| 2024-08-20 | 24.05 | $16.69 | 156244 |
| 2024-08-19 | 24.14 | $16.79 | 162369 |
| 2024-08-16 | 24.15 | $16.69 | 162946 |
| 2024-08-15 | 24.14 | $16.44 | 191906 |
| 2024-08-14 | 23.53 | $16.17 | 177800 |
| 2024-08-13 | 22.51 | $16.12 | 188500 |
| 2024-08-12 | 21.41 | $16.18 | 173139 |
| 2024-08-09 | 20.34 | $16.39 | 128067 |
| 2024-08-08 | 19.31 | $16.27 | 203829 |
| 2024-08-07 | 18.23 | $16.26 | 210106 |
| 2024-08-06 | 17.10 | $16.30 | 270900 |
| 2024-08-05 | 15.56 | $16.28 | 490500 |
| 2024-08-02 | 13.94 | $16.90 | 410800 |
| 2024-08-01 | 13.70 | $17.52 | 161302 |
| 2024-07-31 | 14.11 | $17.66 | 248726 |
| 2024-07-30 | 14.72 | $17.51 | 210242 |
| 2024-07-29 | 15.15 | $17.44 | 663326 |
| 2024-07-26 | 15.60 | $18.30 | 134400 |
| 2024-07-25 | 15.27 | $18.16 | 143311 |
| 2024-07-24 | 15.20 | $18.01 | 156780 |
| 2024-07-23 | 15.21 | $18.12 | 151103 |
| 2024-07-22 | 14.94 | $18.09 | 118200 |
| 2024-07-19 | 14.70 | $17.93 | 84045 |
| 2024-07-18 | 14.63 | $18.04 | 103442 |
| 2024-07-17 | 14.35 | $18.26 | 255327 |
| 2024-07-16 | 13.69 | $18.36 | 209100 |
| 2024-07-15 | 13.49 | $18.21 | 151111 |
| 2024-07-12 | 13.71 | $18.21 | 134164 |
| 2024-07-11 | 13.64 | $18.21 | 150000 |
| 2024-07-10 | 13.76 | $18.12 | 97051 |
| 2024-07-09 | 14.24 | $17.99 | 116800 |
| 2024-07-08 | 14.74 | $18.13 | 218818 |
| 2024-07-05 | 15.15 | $17.99 | 253000 |
| 2024-07-03 | 15.72 | $18.21 | 140905 |
| 2024-07-02 | 16.15 | $18.06 | 249800 |
| 2024-07-01 | 16.92 | $17.79 | 388034 |
| 2024-06-28 | 17.31 | $17.74 | 177710 |
| 2024-06-27 | 17.97 | $18.15 | 185934 |
| 2024-06-26 | 17.91 | $18.19 | 147900 |
| 2024-06-25 | 17.93 | $18.19 | 208533 |
| 2024-06-24 | 17.67 | $18.24 | 177336 |
| 2024-06-21 | 17.54 | $17.99 | 200900 |
| 2024-06-20 | 17.78 | $18.01 | 170322 |
| 2024-06-18 | 18.03 | $17.85 | 176567 |
| 2024-06-17 | 18.79 | $17.81 | 145300 |
| 2024-06-14 | 19.78 | $17.71 | 144000 |
| 2024-06-13 | 20.72 | $17.64 | 134400 |
| 2024-06-12 | 21.70 | $17.76 | 132600 |
| 2024-06-11 | 22.66 | $17.65 | 117500 |
| 2024-06-10 | 23.80 | $17.76 | 167505 |
| 2024-06-07 | 24.57 | $17.99 | 207501 |
| 2024-06-06 | 25.22 | $17.90 | 125036 |
| 2024-06-05 | 26.06 | $17.88 | 207848 |
| 2024-06-04 | 27.07 | $17.70 | 244800 |
| 2024-06-03 | 27.74 | $17.95 | 203724 |
| 2024-05-31 | 27.89 | $17.92 | 176130 |
| 2024-05-30 | 28.10 | $17.79 | 179442 |
| 2024-05-29 | 28.50 | $17.70 | 146427 |
| 2024-05-28 | 29.03 | $17.79 | 176700 |
| 2024-05-24 | 29.17 | $17.91 | 166232 |
| 2024-05-23 | 29.32 | $17.67 | 128899 |
| 2024-05-22 | 29.88 | $17.64 | 237830 |
| 2024-05-21 | 30.46 | $17.83 | 204519 |
| 2024-05-20 | 30.68 | $17.72 | 218700 |
| 2024-05-17 | 31.00 | $17.63 | 248513 |
| 2024-05-16 | 31.55 | $17.56 | 500418 |
| 2024-05-15 | 31.85 | $17.95 | 239100 |
| 2024-05-14 | 31.28 | $17.96 | 199921 |
| 2024-05-13 | 30.96 | $17.86 | 200830 |
| 2024-05-10 | 30.40 | $17.83 | 234123 |
| 2024-05-09 | 29.89 | $17.85 | 311179 |
| 2024-05-08 | 29.39 | $17.52 | 299501 |
| 2024-05-07 | 29.17 | $17.42 | 291557 |
| 2024-05-06 | 28.40 | $17.58 | 287900 |
| 2024-05-03 | 27.70 | $17.18 | 138200 |
| 2024-05-02 | 27.40 | $17.09 | 240400 |
| 2024-05-01 | 27.09 | $17.33 | 436942 |
| 2024-04-30 | 26.48 | $17.17 | 228600 |
| 2024-04-29 | 26.10 | $17.33 | 398800 |
| 2024-04-26 | 25.70 | $17.09 | 284821 |
| 2024-04-25 | 25.76 | $16.85 | 928000 |
| 2024-04-24 | 25.83 | $17.08 | 682535 |
| 2024-04-23 | 24.74 | $16.99 | 232900 |
| 2024-04-22 | 23.83 | $16.79 | 162100 |
| 2024-04-19 | 23.12 | $16.70 | 237525 |
| 2024-04-18 | 22.40 | $16.72 | 306000 |
| 2024-04-17 | 21.74 | $16.47 | 306445 |
| 2024-04-16 | 21.24 | $16.39 | 246019 |
| 2024-04-15 | 21.24 | $16.31 | 225696 |
| 2024-04-12 | 21.18 | $16.29 | 203900 |
| 2024-04-11 | 21.11 | $16.51 | 209821 |
| 2024-04-10 | 21.31 | $16.31 | 279100 |
| 2024-04-09 | 21.88 | $16.28 | 131500 |
| 2024-04-08 | 22.36 | $16.30 | 254900 |
| 2024-04-05 | 22.87 | $16.30 | 145700 |
| 2024-04-04 | 23.18 | $16.16 | 257216 |
| 2024-04-03 | 23.50 | $16.28 | 140500 |
| 2024-04-02 | 24.14 | $16.18 | 152503 |
| 2024-04-01 | 25.05 | $16.11 | 276157 |
| 2024-03-28 | 26.01 | $16.28 | 279900 |
| 2024-03-27 | 26.51 | $16.23 | 231412 |
| 2024-03-26 | 27.47 | $16.42 | 282742 |
| 2024-03-25 | 27.44 | $16.49 | 277200 |
| 2024-03-22 | 27.28 | $16.38 | 289533 |
| 2024-03-21 | 27.14 | $16.55 | 439545 |
| 2024-03-20 | 26.83 | $16.36 | 180105 |
| 2024-03-19 | 26.94 | $16.22 | 168344 |
| 2024-03-18 | 27.28 | $16.07 | 177000 |
| 2024-03-15 | 27.95 | $16.04 | 267714 |
| 2024-03-14 | 28.53 | $16.04 | 186200 |
| 2024-03-13 | 29.02 | $16.38 | 186600 |
| 2024-03-12 | 28.42 | $16.40 | 261800 |
| 2024-03-11 | 27.79 | $16.38 | 187046 |
| 2024-03-08 | 26.75 | $16.28 | 146846 |
| 2024-03-07 | 25.66 | $16.38 | 258732 |
| 2024-03-06 | 24.36 | $16.34 | 252804 |
| 2024-03-05 | 22.92 | $16.33 | 214714 |
| 2024-03-04 | 21.57 | $16.26 | 237144 |
| 2024-03-01 | 20.25 | $16.21 | 202444 |
| 2024-02-29 | 18.88 | $16.21 | 323200 |
| 2024-02-28 | 17.52 | $15.96 | 281439 |
| 2024-02-27 | 16.09 | $16.22 | 614400 |
| 2024-02-26 | 14.55 | $15.35 | 197800 |
| 2024-02-23 | 14.59 | $15.44 | 125900 |
| 2024-02-22 | 14.47 | $15.43 | 114300 |
| 2024-02-21 | 14.43 | $15.30 | 99700 |
| 2024-02-20 | 14.55 | $15.29 | 109813 |
| 2024-02-16 | 14.73 | $15.39 | 193800 |
| 2024-02-15 | 14.92 | $15.25 | 197900 |
| 2024-02-14 | 15.65 | $14.88 | 85400 |
| 2024-02-13 | 15.68 | $14.80 | 119424 |
| 2024-02-12 | 15.71 | $15.06 | 119249 |
| 2024-02-09 | 15.96 | $14.84 | 110916 |
| 2024-02-08 | 15.81 | $14.86 | 147335 |
| 2024-02-07 | 15.65 | $14.85 | 332700 |
| 2024-02-06 | 15.50 | $14.94 | 139833 |
| 2024-02-05 | 15.58 | $15.06 | 153414 |
| 2024-02-02 | 15.67 | $15.11 | 135900 |
| 2024-02-01 | 16.17 | $15.11 | 237100 |
| 2024-01-31 | 16.71 | $15.35 | 135800 |
| 2024-01-30 | 17.09 | $15.60 | 105942 |
| 2024-01-29 | 17.23 | $15.48 | 100800 |
| 2024-01-26 | 17.39 | $15.61 | 112624 |
| 2024-01-25 | 17.78 | $15.52 | 158343 |
| 2024-01-24 | 18.38 | $15.47 | 142100 |
| 2024-01-23 | 18.83 | $15.53 | 113200 |
| 2024-01-22 | 19.09 | $15.64 | 174000 |
| 2024-01-19 | 19.25 | $15.57 | 305424 |
| 2024-01-18 | 19.71 | $15.37 | 228617 |
| 2024-01-17 | 20.33 | $15.25 | 201900 |
| 2024-01-16 | 21.32 | $15.34 | 271700 |
| 2024-01-12 | 22.21 | $15.37 | 105100 |
| 2024-01-11 | 22.91 | $15.40 | 112100 |
| 2024-01-10 | 23.65 | $15.60 | 134700 |
| 2024-01-09 | 23.91 | $15.46 | 259300 |
| 2024-01-08 | 24.19 | $15.67 | 263111 |
| 2024-01-05 | 24.16 | $15.65 | 361045 |
| 2024-01-04 | 24.12 | $15.46 | 380825 |
| 2024-01-03 | 24.57 | $15.02 | 255800 |
| 2024-01-02 | 25.73 | $14.90 | 210928 |
| 2023-12-29 | 26.99 | $14.96 | 233500 |
| 2023-12-28 | 28.10 | $15.08 | 216528 |
| 2023-12-27 | 28.95 | $15.52 | 304925 |
| 2023-12-26 | 28.42 | $15.57 | 321941 |
| 2023-12-22 | 27.58 | $15.57 | 166600 |
| 2023-12-21 | 26.72 | $15.49 | 220042 |
| 2023-12-20 | 26.13 | $15.47 | 141947 |
| 2023-12-19 | 25.25 | $15.54 | 225375 |
| 2023-12-18 | 24.54 | $15.41 | 292200 |
| 2023-12-15 | 24.04 | $15.35 | 319800 |
| 2023-12-14 | 23.71 | $15.28 | 274800 |
| 2023-12-13 | 22.94 | $15.40 | 243939 |
| 2023-12-12 | 22.41 | $15.16 | 138300 |
| 2023-12-11 | 22.32 | $15.10 | 245216 |
| 2023-12-08 | 22.19 | $15.29 | 122900 |
| 2023-12-07 | 21.63 | $15.21 | 206500 |
| 2023-12-06 | 21.19 | $14.98 | 192643 |
| 2023-12-05 | 20.90 | $15.10 | 170800 |
| 2023-12-04 | 20.51 | $15.05 | 116100 |
| 2023-12-01 | 20.21 | $15.07 | 153418 |
| 2023-11-30 | 19.92 | $14.97 | 167228 |
| 2023-11-29 | 19.77 | $14.94 | 136702 |
| 2023-11-28 | 19.53 | $15.01 | 168500 |
| 2023-11-27 | 19.19 | $15.02 | 227400 |
| 2023-11-24 | 18.86 | $14.93 | 83500 |
| 2023-11-22 | 18.65 | $14.88 | 112606 |
| 2023-11-21 | 18.51 | $14.88 | 109500 |
| 2023-11-20 | 18.48 | $14.73 | 157718 |
| 2023-11-17 | 18.62 | $14.75 | 67400 |
| 2023-11-16 | 18.60 | $14.73 | 121700 |
| 2023-11-15 | 18.58 | $14.78 | 172425 |
| 2023-11-14 | 18.56 | $14.63 | 374900 |
| 2023-11-13 | 18.75 | $14.25 | 273648 |
| 2023-11-10 | 19.45 | $14.25 | 319400 |
| 2023-11-09 | 20.20 | $14.20 | 209702 |
| 2023-11-08 | 20.98 | $14.27 | 264100 |
| 2023-11-07 | 22.03 | $14.31 | 175700 |
| 2023-11-06 | 22.79 | $14.36 | 206647 |
| 2023-11-03 | 23.47 | $14.48 | 244500 |
| 2023-11-02 | 24.18 | $14.23 | 196900 |
| 2023-11-01 | 25.28 | $13.77 | 199600 |
| 2023-10-31 | 25.69 | $13.60 | 171700 |
| 2023-10-30 | 25.58 | $13.50 | 196108 |
| 2023-10-27 | 25.07 | $13.40 | 144682 |
| 2023-10-26 | 24.52 | $13.50 | 154449 |
| 2023-10-25 | 24.17 | $13.57 | 162825 |
| 2023-10-24 | 23.70 | $13.66 | 155500 |
| 2023-10-23 | 23.40 | $13.61 | 146102 |
| 2023-10-20 | 23.08 | $13.93 | 433013 |
| 2023-10-19 | 22.87 | $14.08 | 135525 |
| 2023-10-18 | 23.23 | $14.27 | 277518 |
| 2023-10-17 | 23.80 | $14.38 | 187140 |
| 2023-10-16 | 24.71 | $14.41 | 247561 |
| 2023-10-13 | 25.46 | $14.28 | 356154 |
| 2023-10-12 | 25.84 | $14.03 | 220100 |
| 2023-10-11 | 25.59 | $14.01 | 456700 |
| 2023-10-10 | 25.23 | $13.61 | 152400 |
| 2023-10-09 | 23.97 | $13.68 | 163241 |
| 2023-10-06 | 22.72 | $13.66 | 223933 |
| 2023-10-05 | 21.30 | $13.66 | 202340 |
| 2023-10-04 | 19.68 | $13.65 | 618847 |
| 2023-10-03 | 17.97 | $13.76 | 317700 |
| 2023-10-02 | 16.37 | $13.99 | 347700 |
| 2023-09-29 | 15.10 | $14.50 | 279005 |
| 2023-09-28 | 14.61 | $14.44 | 365500 |
| 2023-09-27 | 13.75 | $14.71 | 271457 |
| 2023-09-26 | 13.90 | $14.67 | 299700 |
| 2023-09-25 | 14.06 | $14.88 | 202026 |
| 2023-09-22 | 14.40 | $14.78 | 99836 |
| 2023-09-21 | 14.84 | $14.75 | 132216 |
| 2023-09-20 | 15.30 | $14.94 | 176423 |
| 2023-09-19 | 15.71 | $14.99 | 84709 |
| 2023-09-18 | 16.28 | $14.93 | 151700 |
| 2023-09-15 | 16.89 | $14.93 | 226816 |
| 2023-09-14 | 17.71 | $14.70 | 124300 |
| 2023-09-13 | 18.13 | $14.60 | 88806 |
| 2023-09-12 | 18.37 | $14.67 | 112300 |
| 2023-09-11 | 18.75 | $14.68 | 125411 |
| 2023-09-08 | 19.15 | $14.66 | 86538 |
| 2023-09-07 | 19.12 | $14.60 | 118500 |
| 2023-09-06 | 19.06 | $14.52 | 325700 |
| 2023-09-05 | 19.00 | $14.75 | 134632 |
| 2023-09-01 | 19.62 | $14.98 | 165911 |
| 2023-08-31 | 20.56 | $14.91 | 125100 |
| 2023-08-30 | 21.44 | $14.91 | 104420 |
| 2023-08-29 | 22.43 | $14.93 | 123200 |
| 2023-08-28 | 23.19 | $14.78 | 129200 |
| 2023-08-25 | 23.75 | $14.71 | 95325 |
| 2023-08-24 | 23.89 | $14.61 | 69800 |
| 2023-08-23 | 24.05 | $14.69 | 142361 |
| 2023-08-22 | 23.95 | $14.59 | 168201 |
| 2023-08-21 | 23.85 | $14.90 | 146246 |
| 2023-08-18 | 24.09 | $14.80 | 107519 |
| 2023-08-17 | 24.24 | $14.66 | 272200 |
| 2023-08-16 | 24.40 | $14.90 | 129600 |
| 2023-08-15 | 25.29 | $14.91 | 169025 |
| 2023-08-14 | 26.35 | $15.15 | 124100 |
| 2023-08-11 | 27.56 | $15.09 | 143039 |
| 2023-08-10 | 28.81 | $15.16 | 248329 |
| 2023-08-09 | 30.12 | $15.12 | 371619 |
| 2023-08-08 | 31.51 | $15.45 | 243904 |
| 2023-08-07 | 32.02 | $15.63 | 203700 |
| 2023-08-04 | 31.99 | $15.50 | 518672 |
| 2023-08-03 | 31.99 | $15.45 | 191325 |
| 2023-08-02 | 32.03 | $15.55 | 141469 |
| 2023-08-01 | 31.56 | $15.66 | 111202 |
| 2023-07-31 | 30.70 | $15.70 | 205000 |
| 2023-07-28 | 29.79 | $15.83 | 245047 |
| 2023-07-27 | 28.84 | $15.39 | 102700 |
| 2023-07-26 | 28.09 | $15.50 | 189044 |
| 2023-07-25 | 27.48 | $15.13 | 339100 |
| 2023-07-24 | 27.08 | $15.33 | 228822 |
| 2023-07-21 | 26.66 | $15.06 | 149100 |
| 2023-07-20 | 26.60 | $15.11 | 202100 |
| 2023-07-19 | 26.54 | $15.26 | 268142 |
| 2023-07-18 | 25.67 | $15.46 | 294929 |
| 2023-07-17 | 24.81 | $15.20 | 217404 |
| 2023-07-14 | 24.27 | $15.05 | 200533 |
| 2023-07-13 | 23.85 | $14.96 | 200700 |
| 2023-07-12 | 23.72 | $14.93 | 214508 |
| 2023-07-11 | 23.69 | $14.88 | 195049 |
| 2023-07-10 | 23.78 | $14.84 | 147500 |
| 2023-07-07 | 23.75 | $14.85 | 137000 |
| 2023-07-06 | 23.83 | $14.70 | 158335 |
| 2023-07-05 | 24.30 | $14.70 | 177200 |
| 2023-07-03 | 24.51 | $14.70 | 85400 |
| 2023-06-30 | 24.87 | $14.56 | 217300 |
| 2023-06-29 | 25.08 | $14.63 | 139907 |
| 2023-06-28 | 25.51 | $14.88 | 201114 |
| 2023-06-27 | 25.01 | $14.79 | 135500 |
| 2023-06-26 | 24.79 | $14.61 | 173700 |
| 2023-06-23 | 24.81 | $14.52 | 133100 |
| 2023-06-22 | 24.92 | $14.63 | 126000 |
| 2023-06-21 | 24.65 | $14.78 | 148500 |
| 2023-06-20 | 24.34 | $14.71 | 256829 |
| 2023-06-16 | 24.07 | $14.58 | 514900 |
| 2023-06-15 | 23.79 | $14.83 | 147615 |
| 2023-06-14 | 23.61 | $14.59 | 177700 |
| 2023-06-13 | 23.42 | $14.78 | 213924 |
| 2023-06-12 | 22.77 | $14.86 | 338512 |
| 2023-06-09 | 22.08 | $14.70 | 102144 |
| 2023-06-08 | 21.71 | $14.74 | 117500 |
| 2023-06-07 | 21.33 | $14.73 | 167403 |
| 2023-06-06 | 20.92 | $14.50 | 111945 |
| 2023-06-05 | 21.12 | $14.32 | 131646 |
| 2023-06-02 | 21.59 | $14.23 | 186200 |
| 2023-06-01 | 22.33 | $13.85 | 150800 |
| 2023-05-31 | 23.04 | $13.71 | 123300 |
| 2023-05-30 | 23.58 | $13.82 | 105117 |
| 2023-05-26 | 24.37 | $13.74 | 121900 |
| 2023-05-25 | 24.97 | $13.63 | 124600 |
| 2023-05-24 | 25.30 | $13.58 | 137600 |
| 2023-05-23 | 25.69 | $13.57 | 132433 |
| 2023-05-22 | 26.01 | $13.50 | 98800 |
| 2023-05-19 | 26.20 | $13.50 | 129900 |
| 2023-05-18 | 26.40 | $13.38 | 93700 |
| 2023-05-17 | 26.06 | $13.31 | 105100 |
| 2023-05-16 | 25.54 | $13.13 | 149805 |
| 2023-05-15 | 24.88 | $13.35 | 111300 |
| 2023-05-12 | 24.36 | $13.36 | 134618 |
| 2023-05-11 | 23.92 | $13.45 | 176429 |
| 2023-05-10 | 23.47 | $13.56 | 127500 |
| 2023-05-09 | 22.99 | $13.45 | 136000 |
| 2023-05-08 | 22.74 | $13.54 | 95429 |
| 2023-05-05 | 22.66 | $13.57 | 161839 |
| 2023-05-04 | 22.58 | $13.25 | 160512 |
| 2023-05-03 | 22.28 | $13.65 | 115630 |
| 2023-05-02 | 22.46 | $13.50 | 235415 |
| 2023-05-01 | 22.64 | $13.90 | 131530 |
| 2023-04-28 | 23.58 | $14.07 | 200600 |
| 2023-04-27 | 24.67 | $14.01 | 320900 |
| 2023-04-26 | 25.76 | $13.43 | 165700 |
| 2023-04-25 | 25.83 | $13.54 | 94300 |
| 2023-04-24 | 26.01 | $13.66 | 126530 |
| 2023-04-21 | 26.37 | $13.65 | 132800 |
| 2023-04-20 | 26.59 | $13.70 | 246142 |
| 2023-04-19 | 26.96 | $13.66 | 120940 |
| 2023-04-18 | 27.19 | $13.56 | 214500 |
| 2023-04-17 | 27.43 | $13.88 | 163700 |
| 2023-04-14 | 27.99 | $13.77 | 171516 |
| 2023-04-13 | 28.64 | $13.77 | 156500 |
| 2023-04-12 | 29.12 | $13.47 | 189700 |
| 2023-04-11 | 29.32 | $13.25 | 214313 |
| 2023-04-10 | 28.96 | $13.23 | 158000 |
| 2023-04-06 | 28.58 | $13.33 | 107937 |
| 2023-04-05 | 28.30 | $13.20 | 168600 |
| 2023-04-04 | 28.01 | $13.40 | 226200 |
| 2023-04-03 | 27.80 | $13.54 | 188473 |
| 2023-03-31 | 27.81 | $13.62 | 212700 |
| 2023-03-30 | 27.58 | $13.41 | 241246 |
| 2023-03-29 | 27.33 | $13.95 | 346000 |
| 2023-03-28 | 27.53 | $13.85 | 310542 |
| 2023-03-27 | 27.45 | $13.78 | 247026 |
| 2023-03-24 | 27.26 | $13.61 | 240301 |
| 2023-03-23 | 26.69 | $13.57 | 192337 |
| 2023-03-22 | 26.35 | $13.62 | 219004 |
| 2023-03-21 | 26.10 | $13.85 | 263946 |
| 2023-03-20 | 25.59 | $13.48 | 269600 |
| 2023-03-17 | 24.77 | $13.52 | 493343 |
| 2023-03-16 | 23.93 | $13.92 | 272100 |
| 2023-03-15 | 23.04 | $13.68 | 359144 |
| 2023-03-14 | 21.81 | $14.03 | 360181 |
| 2023-03-13 | 20.82 | $13.65 | 414200 |
| 2023-03-10 | 18.97 | $13.83 | 713300 |
| 2023-03-09 | 17.40 | $14.78 | 423946 |
| 2023-03-08 | 16.85 | $15.11 | 189378 |
| 2023-03-07 | 16.66 | $15.16 | 153601 |
| 2023-03-06 | 16.58 | $15.46 | 214751 |
| 2023-03-03 | 17.13 | $15.50 | 181526 |
| 2023-03-02 | 17.78 | $15.50 | 206120 |
| 2023-03-01 | 18.48 | $15.67 | 293700 |
| 2023-02-28 | 19.20 | $15.09 | 566000 |
| 2023-02-27 | 19.97 | $15.59 | 275874 |
| 2023-02-24 | 19.36 | $15.67 | 241568 |
| 2023-02-23 | 19.03 | $15.61 | 421900 |
| 2023-02-22 | 18.80 | $15.28 | 140611 |
| 2023-02-21 | 19.00 | $15.24 | 230338 |
| 2023-02-17 | 19.21 | $15.48 | 190142 |
| 2023-02-16 | 18.92 | $15.34 | 208531 |
| 2023-02-15 | 18.73 | $15.28 | 132547 |
| 2023-02-14 | 18.88 | $15.28 | 134619 |
| 2023-02-13 | 18.76 | $15.30 | 217231 |
| 2023-02-10 | 18.63 | $15.10 | 272842 |
| 2023-02-09 | 18.98 | $14.90 | 225000 |
| 2023-02-08 | 19.34 | $15.15 | 222300 |
| 2023-02-07 | 19.17 | $15.34 | 188800 |
| 2023-02-06 | 18.63 | $15.23 | 284600 |
| 2023-02-03 | 18.16 | $15.15 | 206900 |
| 2023-02-02 | 17.84 | $15.09 | 222337 |
| 2023-02-01 | 17.57 | $15.11 | 185246 |
| 2023-01-31 | 17.22 | $15.05 | 145544 |
| 2023-01-30 | 16.98 | $15.01 | 246835 |
| 2023-01-27 | 16.64 | $15.06 | 198458 |
| 2023-01-26 | 16.36 | $14.94 | 182831 |
| 2023-01-25 | 16.22 | $14.93 | 268726 |
| 2023-01-24 | 16.21 | $14.83 | 150728 |
| 2023-01-23 | 16.27 | $14.78 | 165800 |
| 2023-01-20 | 16.42 | $14.64 | 131014 |
| 2023-01-19 | 16.91 | $14.52 | 159835 |
| 2023-01-18 | 17.34 | $14.72 | 259016 |
| 2023-01-17 | 17.33 | $14.81 | 378447 |
| 2023-01-13 | 17.32 | $14.98 | 227400 |
| 2023-01-12 | 16.81 | $15.04 | 245524 |
| 2023-01-11 | 16.28 | $14.93 | 267767 |
| 2023-01-10 | 15.82 | $14.74 | 209151 |
| 2023-01-09 | 15.58 | $14.69 | 258599 |
| 2023-01-06 | 15.38 | $14.52 | 212600 |
| 2023-01-05 | 15.30 | $14.49 | 162800 |
| 2023-01-04 | 15.17 | $14.64 | 263500 |
| 2023-01-03 | 14.95 | $14.57 | 516833 |
| 2022-12-30 | 14.76 | $14.31 | 313398 |
| 2022-12-29 | 14.97 | $14.17 | 435800 |
| 2022-12-28 | 15.39 | $14.40 | 388833 |
| 2022-12-27 | 15.11 | $14.68 | 398200 |
| 2022-12-23 | 14.33 | $14.75 | 743619 |
| 2022-12-22 | 13.51 | $14.30 | 243790 |
| 2022-12-21 | 14.15 | $14.17 | 414600 |
| 2022-12-20 | 14.89 | $14.30 | 516000 |
| 2022-12-19 | 15.22 | $14.02 | 409922 |
| 2022-12-16 | 15.19 | $14.16 | 1.3M |
| 2022-12-15 | 15.49 | $14.38 | 248216 |
| 2022-12-14 | 16.20 | $14.34 | 274624 |
| 2022-12-13 | 17.01 | $14.39 | 409221 |
| 2022-12-12 | 17.80 | $14.08 | 415201 |
| 2022-12-09 | 18.18 | $14.15 | 270403 |
| 2022-12-08 | 19.06 | $13.97 | 202300 |
| 2022-12-07 | 20.02 | $14.08 | 217200 |
| 2022-12-06 | 20.88 | $14.02 | 180000 |
| 2022-12-05 | 21.72 | $14.19 | 300494 |
| 2022-12-02 | 22.35 | $14.30 | 209109 |
| 2022-12-01 | 22.99 | $14.33 | 243726 |
| 2022-11-30 | 23.40 | $14.36 | 257720 |
| 2022-11-29 | 23.85 | $14.20 | 229100 |
| 2022-11-28 | 24.43 | $14.15 | 380240 |
| 2022-11-25 | 25.03 | $14.39 | 167200 |
| 2022-11-23 | 24.83 | $14.40 | 214300 |
| 2022-11-22 | 24.74 | $14.40 | 227200 |
| 2022-11-21 | 24.55 | $14.32 | 494882 |
| 2022-11-18 | 24.35 | $14.10 | 231300 |
| 2022-11-17 | 24.42 | $14.15 | 227711 |
| 2022-11-16 | 24.51 | $14.10 | 228446 |
| 2022-11-15 | 24.55 | $14.15 | 383100 |
| 2022-11-14 | 24.65 | $13.71 | 317500 |
| 2022-11-11 | 24.97 | $13.91 | 356933 |
| 2022-11-10 | 24.97 | $13.82 | 360800 |
| 2022-11-09 | 25.15 | $13.48 | 639922 |
| 2022-11-08 | 25.39 | $12.65 | 292354 |
| 2022-11-07 | 26.56 | $13.04 | 320500 |
| 2022-11-04 | 27.91 | $12.55 | 186721 |
| 2022-11-03 | 28.76 | $12.33 | 268900 |
| 2022-11-02 | 29.05 | $12.45 | 332400 |
| 2022-11-01 | 29.82 | $12.70 | 140400 |
| 2022-10-31 | 30.75 | $12.55 | 218109 |
| 2022-10-28 | 31.53 | $12.62 | 177800 |
| 2022-10-27 | 32.40 | $12.39 | 190300 |
| 2022-10-26 | 33.31 | $12.41 | 217024 |
| 2022-10-25 | 34.08 | $12.46 | 286113 |
| 2022-10-24 | 34.76 | $12.24 | 185000 |
| 2022-10-21 | 35.04 | $12.21 | 159100 |
| 2022-10-20 | 35.27 | $12.23 | 170800 |
| 2022-10-19 | 35.66 | $12.19 | 119132 |
| 2022-10-18 | 35.90 | $12.35 | 108511 |
| 2022-10-17 | 36.39 | $12.21 | 232000 |
| 2022-10-14 | 36.64 | $12.08 | 177823 |
| 2022-10-13 | 36.87 | $12.07 | 195637 |
| 2022-10-12 | 36.64 | $11.84 | 201910 |
| 2022-10-11 | 36.08 | $11.70 | 305500 |
| 2022-10-10 | 35.26 | $11.59 | 161800 |
| 2022-10-07 | 34.51 | $11.77 | 331900 |
| 2022-10-06 | 33.78 | $11.85 | 171208 |
| 2022-10-05 | 33.14 | $12.00 | 272700 |
| 2022-10-04 | 32.40 | $12.19 | 244100 |
| 2022-10-03 | 31.66 | $11.60 | 360700 |
| 2022-09-30 | 29.85 | $11.44 | 281830 |
| 2022-09-29 | 28.04 | $11.56 | 468003 |
| 2022-09-28 | 26.13 | $12.53 | 266800 |
| 2022-09-27 | 24.66 | $12.41 | 536700 |
| 2022-09-26 | 23.11 | $12.17 | 718000 |
| 2022-09-23 | 21.26 | $12.66 | 531241 |
| 2022-09-22 | 19.70 | $13.10 | 300747 |
| 2022-09-21 | 18.60 | $13.58 | 177105 |
| 2022-09-20 | 18.10 | $13.68 | 164811 |
| 2022-09-19 | 17.72 | $13.83 | 215100 |
| 2022-09-16 | 17.47 | $13.85 | 295700 |
| 2022-09-15 | 17.16 | $13.96 | 121200 |
| 2022-09-14 | 17.18 | $13.95 | 115700 |
| 2022-09-13 | 17.20 | $13.94 | 118400 |
| 2022-09-12 | 17.31 | $14.17 | 186900 |
| 2022-09-09 | 17.86 | $14.21 | 129100 |
| 2022-09-08 | 18.21 | $13.98 | 122500 |
| 2022-09-07 | 18.01 | $13.89 | 207800 |
| 2022-09-06 | 17.56 | $13.73 | 428527 |
| 2022-09-02 | 17.09 | $14.23 | 109903 |
| 2022-09-01 | 17.96 | $14.11 | 201100 |
| 2022-08-31 | 18.88 | $14.39 | 161447 |
| 2022-08-30 | 19.32 | $14.34 | 179300 |
| 2022-08-29 | 19.58 | $14.50 | 214718 |
| 2022-08-26 | 20.01 | $14.40 | 152326 |
| 2022-08-25 | 20.38 | $14.42 | 113944 |
| 2022-08-24 | 20.46 | $14.45 | 149407 |
| 2022-08-23 | 20.64 | $14.31 | 132927 |
| 2022-08-22 | 21.03 | $14.21 | 165235 |
| 2022-08-19 | 21.65 | $14.24 | 204835 |
| 2022-08-18 | 21.85 | $14.28 | 150348 |
| 2022-08-17 | 22.00 | $14.21 | 194600 |
| 2022-08-16 | 22.17 | $14.39 | 114939 |
| 2022-08-15 | 21.73 | $14.36 | 265534 |
| 2022-08-12 | 21.28 | $14.60 | 192611 |
| 2022-08-11 | 20.49 | $14.44 | 184406 |
| 2022-08-10 | 19.79 | $14.03 | 313358 |
| 2022-08-09 | 19.40 | $13.71 | 155976 |
| 2022-08-08 | 19.85 | $13.84 | 193000 |
| 2022-08-05 | 20.05 | $13.67 | 91600 |
| 2022-08-04 | 20.49 | $13.64 | 147930 |
| 2022-08-03 | 20.95 | $13.70 | 182025 |
| 2022-08-02 | 21.49 | $13.58 | 102611 |
| 2022-08-01 | 22.25 | $13.71 | 249729 |
| 2022-07-29 | 23.06 | $13.59 | 134100 |
| 2022-07-28 | 24.17 | $13.54 | 176603 |
| 2022-07-27 | 25.37 | $13.41 | 153200 |
| 2022-07-26 | 26.23 | $13.26 | 200700 |
| 2022-07-25 | 26.95 | $13.06 | 107137 |
| 2022-07-22 | 27.39 | $13.19 | 155800 |
| 2022-07-21 | 27.88 | $13.11 | 129900 |
| 2022-07-20 | 28.16 | $13.15 | 214600 |
| 2022-07-19 | 28.45 | $13.04 | 327400 |
| 2022-07-18 | 28.66 | $12.92 | 180300 |
| 2022-07-15 | 28.84 | $12.73 | 250000 |
| 2022-07-14 | 28.54 | $12.69 | 356528 |
| 2022-07-13 | 28.21 | $12.94 | 146306 |
| 2022-07-12 | 28.20 | $12.97 | 192500 |
| 2022-07-11 | 28.24 | $13.00 | 219400 |
| 2022-07-08 | 28.38 | $13.25 | 100200 |
| 2022-07-07 | 28.68 | $13.19 | 195120 |
| 2022-07-06 | 28.88 | $12.99 | 130000 |
| 2022-07-05 | 28.83 | $12.98 | 227962 |
| 2022-07-01 | 28.61 | $13.03 | 294600 |
| 2022-06-30 | 28.40 | $12.70 | 254542 |
| 2022-06-29 | 27.77 | $12.61 | 308600 |
| 2022-06-28 | 27.16 | $13.23 | 320600 |
| 2022-06-27 | 27.13 | $13.30 | 277200 |
| 2022-06-24 | 26.79 | $13.10 | 163941 |
| 2022-06-23 | 26.05 | $12.86 | 249530 |
| 2022-06-22 | 25.15 | $12.97 | 340100 |
| 2022-06-21 | 24.23 | $12.98 | 323400 |
| 2022-06-17 | 23.33 | $12.76 | 1.2M |
| 2022-06-16 | 21.77 | $12.21 | 876671 |
| 2022-06-15 | 20.14 | $13.24 | 349645 |
| 2022-06-14 | 19.23 | $13.29 | 543200 |
| 2022-06-13 | 17.95 | $13.31 | 605468 |
| 2022-06-10 | 16.69 | $14.07 | 339129 |
| 2022-06-09 | 16.20 | $14.09 | 324600 |
| 2022-06-08 | 15.97 | $14.29 | 156312 |
| 2022-06-07 | 15.95 | $14.37 | 129700 |
| 2022-06-06 | 16.22 | $14.47 | 235800 |
| 2022-06-03 | 16.47 | $14.25 | 189800 |
| 2022-06-02 | 16.38 | $14.30 | 152237 |
| 2022-06-01 | 16.29 | $14.29 | 146100 |
| 2022-05-31 | 16.14 | $14.19 | 232923 |
| 2022-05-27 | 16.11 | $14.34 | 237200 |
| 2022-05-26 | 16.04 | $14.18 | 212733 |
| 2022-05-25 | 15.88 | $14.09 | 210206 |
| 2022-05-24 | 15.58 | $13.82 | 147600 |
| 2022-05-23 | 14.75 | $13.95 | 180400 |
| 2022-05-20 | 13.97 | $13.72 | 256824 |
| 2022-05-19 | 13.16 | $14.02 | 161200 |
| 2022-05-18 | 12.81 | $14.27 | 228027 |
| 2022-05-17 | 12.67 | $14.51 | 160480 |
| 2022-05-16 | 12.91 | $14.29 | 162522 |
| 2022-05-13 | 12.53 | $14.05 | 184100 |
| 2022-05-12 | 11.95 | $13.87 | 315217 |
| 2022-05-11 | 11.25 | $14.19 | 203544 |
| 2022-05-10 | 11.16 | $14.35 | 171910 |
| 2022-05-09 | 11.27 | $14.40 | 319600 |
| 2022-05-06 | 11.38 | $14.79 | 333600 |
| 2022-05-05 | 11.77 | $14.55 | 240500 |
| 2022-05-04 | 12.21 | $14.75 | 393708 |
| 2022-05-03 | 12.59 | $14.22 | 194310 |
| 2022-05-02 | 11.97 | $13.85 | 335345 |
| 2022-04-29 | 11.02 | $14.01 | 240700 |
| 2022-04-28 | 10.61 | $14.17 | 217100 |
| 2022-04-27 | 10.34 | $14.18 | 370986 |
| 2022-04-26 | 10.06 | $14.05 | 261300 |
| 2022-04-25 | 9.75 | $14.36 | 212500 |
| 2022-04-22 | 9.56 | $14.33 | 181500 |
| 2022-04-21 | 9.79 | $14.61 | 220334 |
| 2022-04-20 | 9.80 | $14.82 | 216300 |
| 2022-04-19 | 9.22 | $14.84 | 206606 |
| 2022-04-18 | 8.66 | $14.75 | 217442 |
| 2022-04-14 | 8.23 | $14.58 | 180400 |
| 2022-04-13 | 8.06 | $14.62 | 115639 |
| 2022-04-12 | 7.89 | $14.44 | 219100 |
| 2022-04-11 | 7.70 | $14.53 | 374405 |
| 2022-04-08 | 7.73 | $14.41 | 84649 |
| 2022-04-07 | 8.05 | $14.39 | 185846 |
| 2022-04-06 | 8.46 | $14.27 | 117916 |
| 2022-04-05 | 8.85 | $14.45 | 142539 |
| 2022-04-04 | 9.06 | $14.48 | 301800 |
| 2022-04-01 | 9.21 | $14.58 | 146600 |
| 2022-03-31 | 9.43 | $14.39 | 165532 |
| 2022-03-30 | 9.77 | $14.39 | 230811 |
| 2022-03-29 | 10.21 | $14.81 | 294000 |
| 2022-03-28 | 9.57 | $14.82 | 311400 |
| 2022-03-25 | 9.05 | $14.63 | 131339 |
| 2022-03-24 | 8.92 | $14.52 | 214900 |
| 2022-03-23 | 8.85 | $14.55 | 122333 |
| 2022-03-22 | 8.56 | $14.65 | 240600 |
| 2022-03-21 | 8.20 | $14.65 | 166300 |
| 2022-03-18 | 7.84 | $14.43 | 948200 |
| 2022-03-17 | 7.62 | $14.64 | 347016 |
| 2022-03-16 | 7.41 | $14.30 | 166715 |
| 2022-03-15 | 7.74 | $14.36 | 134400 |
| 2022-03-14 | 7.95 | $14.28 | 229900 |
| 2022-03-11 | 8.17 | $14.35 | 147900 |
| 2022-03-10 | 8.60 | $14.35 | 229800 |
| 2022-03-09 | 8.95 | $14.19 | 295100 |
| 2022-03-08 | 9.06 | $14.05 | 242722 |
| 2022-03-07 | 9.00 | $14.00 | 261901 |
| 2022-03-04 | 9.16 | $14.22 | 181144 |
| 2022-03-03 | 9.55 | $14.22 | 763500 |
| 2022-03-02 | 9.96 | $14.57 | 304800 |
| 2022-03-01 | 9.56 | $14.21 | 220400 |
| 2022-02-28 | 9.91 | $14.12 | 222000 |
| 2022-02-25 | 10.38 | $14.04 | 204340 |
| 2022-02-24 | 10.79 | $13.97 | 327600 |
| 2022-02-23 | 11.08 | $14.07 | 245130 |
| 2022-02-22 | 11.10 | $13.82 | 302200 |
| 2022-02-18 | 11.12 | $13.75 | 149900 |
| 2022-02-17 | 10.86 | $13.77 | 179500 |
| 2022-02-16 | 10.65 | $13.89 | 181500 |
| 2022-02-15 | 10.48 | $13.75 | 159688 |
| 2022-02-14 | 10.07 | $13.70 | 203000 |
| 2022-02-11 | 9.63 | $13.89 | 626400 |
| 2022-02-10 | 9.52 | $14.03 | 473804 |
| 2022-02-09 | 9.71 | $14.16 | 170058 |
| 2022-02-08 | 10.21 | $14.22 | 219500 |
| 2022-02-07 | 10.59 | $14.32 | 167341 |
| 2022-02-04 | 11.06 | $14.18 | 143545 |
| 2022-02-03 | 11.54 | $14.11 | 173242 |
| 2022-02-02 | 12.04 | $14.26 | 168200 |
| 2022-02-01 | 12.58 | $14.20 | 173034 |
| 2022-01-31 | 13.14 | $14.09 | 171437 |
| 2022-01-28 | 13.40 | $13.92 | 120300 |
| 2022-01-27 | 13.25 | $13.91 | 279800 |
| 2022-01-26 | 13.23 | $14.04 | 239124 |
| 2022-01-25 | 13.47 | $14.08 | 404300 |
| 2022-01-24 | 13.31 | $13.72 | 593500 |
| 2022-01-21 | 12.65 | $13.69 | 274300 |
| 2022-01-20 | 12.69 | $13.97 | 248300 |
| 2022-01-19 | 13.26 | $14.19 | 235012 |
| 2022-01-18 | 13.24 | $14.33 | 236832 |
| 2022-01-14 | 13.18 | $14.14 | 349431 |
| 2022-01-13 | 13.21 | $14.30 | 160300 |
| 2022-01-12 | 12.79 | $14.33 | 285800 |
| 2022-01-11 | 12.41 | $14.30 | 370642 |
| 2022-01-10 | 12.14 | $14.12 | 358317 |
| 2022-01-07 | 11.93 | $14.16 | 230117 |
| 2022-01-06 | 11.95 | $13.85 | 139914 |
| 2022-01-05 | 12.39 | $13.72 | 197505 |
| 2022-01-04 | 12.90 | $13.89 | 117706 |
| 2022-01-03 | 13.19 | $13.76 | 205730 |
| 2021-12-31 | 13.50 | $13.73 | 488802 |
| 2021-12-30 | 13.29 | $13.54 | 287000 |
| 2021-12-29 | 12.92 | $13.93 | 303400 |
| 2021-12-28 | 13.44 | $14.04 | 223610 |
| 2021-12-27 | 13.93 | $14.00 | 131700 |
| 2021-12-23 | 14.64 | $14.02 | 193118 |
| 2021-12-22 | 15.19 | $13.73 | 323200 |
| 2021-12-21 | 15.23 | $13.61 | 426522 |
| 2021-12-20 | 15.27 | $13.57 | 291512 |
| 2021-12-17 | 14.24 | $13.56 | 1.2M |
| 2021-12-16 | 13.36 | $13.65 | 331530 |
| 2021-12-15 | 13.15 | $13.69 | 280616 |
| 2021-12-14 | 12.88 | $13.67 | 217000 |
| 2021-12-13 | 12.60 | $13.71 | 208744 |
| 2021-12-10 | 12.60 | $13.99 | 97012 |
| 2021-12-09 | 13.26 | $13.99 | 138100 |
| 2021-12-08 | 13.76 | $14.06 | 156300 |
| 2021-12-07 | 14.04 | $14.06 | 135548 |
| 2021-12-06 | 14.66 | $13.93 | 135900 |
| 2021-12-03 | 15.24 | $13.75 | 115437 |
| 2021-12-02 | 15.80 | $13.81 | 203836 |
| 2021-12-01 | 15.95 | $13.65 | 119600 |
| 2021-11-30 | 16.11 | $13.70 | 172103 |
| 2021-11-29 | 16.10 | $13.82 | 200015 |
| 2021-11-26 | 16.44 | $13.72 | 220613 |
| 2021-11-24 | 16.48 | $13.82 | 111533 |
| 2021-11-23 | 17.20 | $13.84 | 82800 |
| 2021-11-22 | 18.08 | $13.81 | 182200 |
| 2021-11-19 | 19.01 | $13.83 | 193300 |
| 2021-11-18 | 19.84 | $13.84 | 92824 |
| 2021-11-17 | 20.69 | $13.89 | 116841 |
| 2021-11-16 | 21.39 | $13.90 | 150400 |
| 2021-11-15 | 22.14 | $13.89 | 101700 |
| 2021-11-12 | 22.65 | $14.00 | 164704 |
| 2021-11-11 | 23.20 | $13.88 | 192100 |
| 2021-11-10 | 24.10 | $13.89 | 254500 |
| 2021-11-09 | 25.05 | $13.98 | 317800 |
| 2021-11-08 | 25.70 | $14.14 | 206607 |
| 2021-11-05 | 25.69 | $14.25 | 212500 |
| 2021-11-04 | 25.33 | $14.16 | 274525 |
| 2021-11-03 | 25.13 | $14.14 | 429800 |
| 2021-11-02 | 25.05 | $13.99 | 245200 |
| 2021-11-01 | 25.29 | $14.11 | 173100 |
| 2021-10-29 | 25.17 | $14.11 | 119016 |
| 2021-10-28 | 25.11 | $14.12 | 156133 |
| 2021-10-27 | 25.23 | $13.99 | 238100 |
| 2021-10-26 | 25.37 | $14.09 | 149712 |
| 2021-10-25 | 24.91 | $14.18 | 94400 |
| 2021-10-22 | 24.24 | $14.13 | 91900 |
| 2021-10-21 | 23.64 | $14.11 | 106320 |
| 2021-10-20 | 23.01 | $14.17 | 350718 |
| 2021-10-19 | 22.34 | $13.94 | 92222 |
| 2021-10-18 | 22.27 | $13.83 | 199422 |
| 2021-10-15 | 22.20 | $13.88 | 204904 |
| 2021-10-14 | 22.12 | $13.82 | 172100 |
| 2021-10-13 | 22.37 | $13.76 | 202900 |
| 2021-10-12 | 22.72 | $13.63 | 226960 |
| 2021-10-11 | 23.23 | $13.61 | 140536 |
| 2021-10-08 | 23.90 | $13.51 | 100800 |
| 2021-10-07 | 24.87 | $13.36 | 158200 |
| 2021-10-06 | 25.95 | $13.47 | 115900 |
| 2021-10-05 | 27.24 | $13.47 | 185502 |
| 2021-10-04 | 28.60 | $13.39 | 245700 |
| 2021-10-01 | 30.03 | $13.53 | 187805 |
| 2021-09-30 | 31.41 | $13.41 | 227504 |
| 2021-09-29 | 32.93 | $13.53 | 237626 |
| 2021-09-28 | 34.56 | $13.74 | 251000 |
| 2021-09-27 | 35.54 | $13.91 | 212000 |
| 2021-09-24 | 36.36 | $13.92 | 158433 |
| 2021-09-23 | 37.07 | $13.87 | 173147 |
| 2021-09-22 | 37.79 | $13.80 | 169100 |
| 2021-09-21 | 38.70 | $13.71 | 113663 |
| 2021-09-20 | 39.86 | $13.56 | 281800 |
| 2021-09-17 | 41.35 | $13.62 | 619800 |
| 2021-09-16 | 42.38 | $13.61 | 247113 |
| 2021-09-15 | 43.54 | $13.73 | 313700 |
| 2021-09-14 | 44.67 | $13.73 | 130600 |
| 2021-09-13 | 45.57 | $13.69 | 194700 |
| 2021-09-10 | 46.52 | $13.73 | 80600 |
| 2021-09-09 | 47.37 | $13.75 | 147000 |
| 2021-09-08 | 48.32 | $13.65 | 91371 |
| 2021-09-07 | 49.32 | $13.69 | 133600 |
| 2021-09-03 | 50.29 | $13.97 | 116000 |
| 2021-09-02 | 50.86 | $13.95 | 154500 |
| 2021-09-01 | 51.51 | $13.86 | 90600 |
| 2021-08-31 | 52.10 | $13.86 | 160817 |
| 2021-08-30 | 52.75 | $13.86 | 122900 |
| 2021-08-27 | 53.21 | $14.10 | 137400 |
| 2021-08-26 | 53.35 | $14.04 | 66000 |
| 2021-08-25 | 53.51 | $14.05 | 139318 |
| 2021-08-24 | 53.68 | $13.96 | 112948 |
| 2021-08-23 | 53.89 | $13.98 | 150131 |
| 2021-08-20 | 54.13 | $13.87 | 106648 |
| 2021-08-19 | 54.50 | $13.52 | 252211 |
| 2021-08-18 | 54.89 | $13.94 | 99547 |
| 2021-08-17 | 54.59 | $13.99 | 124425 |
| 2021-08-16 | 54.31 | $14.11 | 89100 |
| 2021-08-13 | 53.68 | $14.27 | 158010 |
| 2021-08-12 | 52.84 | $14.28 | 152846 |
| 2021-08-11 | 51.96 | $14.23 | 346248 |
| 2021-08-10 | 51.04 | $13.99 | 90600 |
| 2021-08-09 | 50.15 | $13.82 | 155037 |
| 2021-08-06 | 49.22 | $13.96 | 217700 |
| 2021-08-05 | 48.23 | $13.77 | 491246 |
| 2021-08-04 | 47.20 | $13.65 | 546516 |
| 2021-08-03 | 46.17 | $13.22 | 115300 |
| 2021-08-02 | 45.20 | $13.24 | 113200 |
| 2021-07-30 | 44.05 | $13.25 | 285800 |
| 2021-07-29 | 42.84 | $13.33 | 192400 |
| 2021-07-28 | 41.44 | $13.35 | 187100 |
| 2021-07-27 | 39.92 | $13.39 | 157700 |
| 2021-07-26 | 38.32 | $13.45 | 103401 |
| 2021-07-23 | 36.64 | $13.32 | 89644 |
| 2021-07-22 | 34.87 | $13.35 | 89034 |
| 2021-07-21 | 33.00 | $13.45 | 105100 |
| 2021-07-20 | 30.97 | $13.48 | 292600 |
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