Is Danone S.A. (DANOY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Danone S.A. (DANOY) research center and poll results.
OTC : DANOY
Danone S.A.
$16.61 USD
-$0.06 (-0.36%)
- Volume
- 20.99K
- Average Volume
- 564.65K
- Market Capitalization
- $53.33B
- P/E Ratio
- 25.79
- Dividend Yield
- 3.08%
- Price Target
- Year High
- $18.63
- Year Low
- $14.19
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.76
- Current Ratio
- $0.90
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
16.33
2026-07-17
Close Price
$16.66
Vol: 346100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.40
Average
13.50
Maximum
18.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.33 | $16.66 | 346100 |
| 2026-07-16 | 16.24 | $16.67 | 222641 |
| 2026-07-15 | 16.18 | $16.46 | 328200 |
| 2026-07-14 | 16.13 | $16.36 | 487800 |
| 2026-07-13 | 16.09 | $16.42 | 379200 |
| 2026-07-10 | 16.04 | $16.52 | 233100 |
| 2026-07-09 | 15.98 | $16.54 | 2.2M |
| 2026-07-08 | 15.90 | $16.75 | 317578 |
| 2026-07-07 | 15.80 | $16.93 | 489565 |
| 2026-07-06 | 15.70 | $16.70 | 367533 |
| 2026-07-02 | 15.60 | $16.97 | 373618 |
| 2026-07-01 | 15.50 | $16.45 | 338021 |
| 2026-06-30 | 15.42 | $16.34 | 2.9M |
| 2026-06-29 | 15.32 | $16.55 | 407500 |
| 2026-06-26 | 15.20 | $16.41 | 973500 |
| 2026-06-25 | 15.10 | $16.05 | 631600 |
| 2026-06-24 | 15.03 | $15.89 | 508900 |
| 2026-06-23 | 14.95 | $15.47 | 1.7M |
| 2026-06-22 | 14.90 | $15.29 | 888000 |
| 2026-06-18 | 14.87 | $15.07 | 292900 |
| 2026-06-17 | 14.85 | $15.05 | 464805 |
| 2026-06-16 | 14.84 | $15.42 | 575000 |
| 2026-06-15 | 14.80 | $15.49 | 734002 |
| 2026-06-12 | 14.74 | $15.58 | 357300 |
| 2026-06-11 | 14.68 | $15.28 | 345500 |
| 2026-06-10 | 14.64 | $15.30 | 341500 |
| 2026-06-09 | 14.60 | $15.02 | 298927 |
| 2026-06-08 | 14.58 | $14.81 | 483400 |
| 2026-06-05 | 14.58 | $14.83 | 475328 |
| 2026-06-04 | 14.59 | $14.76 | 425006 |
| 2026-06-03 | 14.62 | $14.89 | 259600 |
| 2026-06-02 | 14.63 | $14.91 | 538500 |
| 2026-06-01 | 14.64 | $14.34 | 657300 |
| 2026-05-29 | 14.69 | $14.20 | 458429 |
| 2026-05-28 | 14.76 | $14.44 | 585900 |
| 2026-05-27 | 14.81 | $14.64 | 347300 |
| 2026-05-26 | 14.86 | $14.28 | 485537 |
| 2026-05-22 | 14.92 | $14.39 | 301100 |
| 2026-05-21 | 15.00 | $14.68 | 260341 |
| 2026-05-20 | 15.06 | $14.77 | 349500 |
| 2026-05-19 | 15.11 | $14.72 | 706600 |
| 2026-05-18 | 15.15 | $14.64 | 447847 |
| 2026-05-15 | 15.22 | $14.25 | 647200 |
| 2026-05-14 | 15.31 | $14.38 | 706400 |
| 2026-05-13 | 15.38 | $14.46 | 391936 |
| 2026-05-12 | 15.46 | $14.68 | 971900 |
| 2026-05-11 | 15.52 | $14.59 | 661600 |
| 2026-05-08 | 15.58 | $14.84 | 534846 |
| 2026-05-07 | 15.65 | $14.90 | 493900 |
| 2026-05-06 | 15.71 | $15.34 | 778100 |
| 2026-05-05 | 15.75 | $15.13 | 1.4M |
| 2026-05-04 | 15.80 | $15.19 | 514429 |
| 2026-05-01 | 15.84 | $15.23 | 352600 |
| 2026-04-30 | 15.88 | $15.60 | 871100 |
| 2026-04-29 | 15.89 | $15.44 | 199545 |
| 2026-04-28 | 15.92 | $15.67 | 269442 |
| 2026-04-27 | 15.93 | $15.57 | 491000 |
| 2026-04-24 | 15.92 | $15.82 | 217434 |
| 2026-04-23 | 15.91 | $15.89 | 329600 |
| 2026-04-22 | 15.89 | $15.88 | 229243 |
| 2026-04-21 | 15.89 | $15.46 | 368600 |
| 2026-04-20 | 15.91 | $16.00 | 287426 |
| 2026-04-17 | 15.89 | $16.03 | 358900 |
| 2026-04-16 | 15.90 | $15.85 | 235600 |
| 2026-04-15 | 15.91 | $16.01 | 213503 |
| 2026-04-14 | 15.95 | $15.93 | 178435 |
| 2026-04-13 | 15.99 | $15.88 | 357309 |
| 2026-04-10 | 16.02 | $16.21 | 200514 |
| 2026-04-09 | 16.01 | $16.08 | 302800 |
| 2026-04-08 | 16.01 | $16.11 | 247114 |
| 2026-04-07 | 16.00 | $16.07 | 539047 |
| 2026-04-06 | 16.01 | $16.00 | 399300 |
| 2026-04-02 | 16.02 | $16.00 | 540100 |
| 2026-04-01 | 16.03 | $15.97 | 291226 |
| 2026-03-31 | 16.06 | $16.04 | 577600 |
| 2026-03-30 | 16.07 | $15.77 | 401300 |
| 2026-03-27 | 16.11 | $15.40 | 366913 |
| 2026-03-26 | 16.20 | $15.53 | 353400 |
| 2026-03-25 | 16.28 | $15.66 | 338342 |
| 2026-03-24 | 16.35 | $15.75 | 364110 |
| 2026-03-23 | 16.41 | $15.84 | 342600 |
| 2026-03-20 | 16.46 | $15.76 | 513000 |
| 2026-03-19 | 16.54 | $16.17 | 612642 |
| 2026-03-18 | 16.60 | $16.11 | 253637 |
| 2026-03-17 | 16.65 | $16.81 | 486300 |
| 2026-03-16 | 16.66 | $16.70 | 367723 |
| 2026-03-13 | 16.68 | $16.38 | 285523 |
| 2026-03-12 | 16.71 | $16.13 | 412222 |
| 2026-03-11 | 16.73 | $15.92 | 251900 |
| 2026-03-10 | 16.76 | $15.99 | 548336 |
| 2026-03-09 | 16.79 | $16.18 | 471800 |
| 2026-03-06 | 16.80 | $16.34 | 366500 |
| 2026-03-05 | 16.81 | $16.20 | 493744 |
| 2026-03-04 | 16.85 | $16.48 | 724400 |
| 2026-03-03 | 16.85 | $16.25 | 312213 |
| 2026-03-02 | 16.85 | $16.59 | 323000 |
| 2026-02-27 | 16.81 | $17.15 | 304343 |
| 2026-02-26 | 16.74 | $17.14 | 329800 |
| 2026-02-25 | 16.67 | $17.08 | 288200 |
| 2026-02-24 | 16.61 | $16.95 | 266416 |
| 2026-02-23 | 16.54 | $16.94 | 572616 |
| 2026-02-20 | 16.47 | $17.32 | 272544 |
| 2026-02-19 | 16.41 | $17.39 | 431800 |
| 2026-02-18 | 16.33 | $16.96 | 424440 |
| 2026-02-17 | 16.34 | $17.13 | 465500 |
| 2026-02-13 | 16.36 | $17.09 | 541400 |
| 2026-02-12 | 16.39 | $17.06 | 785814 |
| 2026-02-11 | 16.42 | $16.39 | 491822 |
| 2026-02-10 | 16.51 | $16.59 | 584926 |
| 2026-02-09 | 16.58 | $16.59 | 529900 |
| 2026-02-06 | 16.65 | $16.34 | 785300 |
| 2026-02-05 | 16.72 | $16.60 | 1.0M |
| 2026-02-04 | 16.77 | $16.91 | 627600 |
| 2026-02-03 | 16.80 | $16.56 | 1.3M |
| 2026-02-02 | 16.84 | $16.29 | 2.2M |
| 2026-01-30 | 16.92 | $15.65 | 521300 |
| 2026-01-29 | 17.04 | $15.77 | 1.3M |
| 2026-01-28 | 17.16 | $15.78 | 3.5M |
| 2026-01-27 | 17.27 | $15.86 | 897300 |
| 2026-01-26 | 17.38 | $15.61 | 3.2M |
| 2026-01-23 | 17.51 | $15.55 | 1.7M |
| 2026-01-22 | 17.63 | $15.98 | 1.7M |
| 2026-01-21 | 17.74 | $15.88 | 2.5M |
| 2026-01-20 | 17.85 | $17.24 | 368930 |
| 2026-01-16 | 17.91 | $17.48 | 266700 |
| 2026-01-15 | 17.95 | $17.69 | 344802 |
| 2026-01-14 | 17.97 | $17.70 | 1.4M |
| 2026-01-13 | 17.99 | $18.09 | 248809 |
| 2026-01-12 | 17.98 | $18.09 | 257100 |
| 2026-01-09 | 17.96 | $17.92 | 200700 |
| 2026-01-08 | 17.94 | $17.75 | 255019 |
| 2026-01-07 | 17.93 | $17.54 | 351100 |
| 2026-01-06 | 17.94 | $17.54 | 372200 |
| 2026-01-05 | 17.95 | $17.46 | 404101 |
| 2026-01-02 | 17.97 | $17.79 | 393804 |
| 2025-12-31 | 17.97 | $18.04 | 141306 |
| 2025-12-30 | 17.96 | $18.13 | 287300 |
| 2025-12-29 | 17.95 | $18.07 | 138045 |
| 2025-12-26 | 17.94 | $18.09 | 100949 |
| 2025-12-24 | 17.93 | $18.10 | 116900 |
| 2025-12-23 | 17.92 | $18.03 | 1.3M |
| 2025-12-22 | 17.91 | $18.11 | 710904 |
| 2025-12-19 | 17.91 | $18.18 | 151800 |
| 2025-12-18 | 17.90 | $18.32 | 197100 |
| 2025-12-17 | 17.88 | $18.29 | 155300 |
| 2025-12-16 | 17.87 | $18.07 | 155900 |
| 2025-12-15 | 17.88 | $18.13 | 198900 |
| 2025-12-12 | 17.89 | $17.89 | 257400 |
| 2025-12-11 | 17.92 | $17.76 | 165936 |
| 2025-12-10 | 17.95 | $17.56 | 211800 |
| 2025-12-09 | 17.99 | $17.59 | 182005 |
| 2025-12-08 | 18.02 | $17.72 | 149322 |
| 2025-12-05 | 18.04 | $17.71 | 138932 |
| 2025-12-04 | 18.06 | $17.73 | 213125 |
| 2025-12-03 | 18.06 | $17.84 | 225517 |
| 2025-12-02 | 18.05 | $17.86 | 184312 |
| 2025-12-01 | 18.04 | $17.93 | 309046 |
| 2025-11-28 | 18.03 | $17.87 | 234509 |
| 2025-11-26 | 18.02 | $17.95 | 389017 |
| 2025-11-25 | 18.02 | $17.93 | 413723 |
| 2025-11-24 | 18.03 | $17.84 | 238200 |
| 2025-11-21 | 18.05 | $18.08 | 793900 |
| 2025-11-20 | 18.05 | $17.83 | 260116 |
| 2025-11-19 | 18.07 | $18.00 | 165000 |
| 2025-11-18 | 18.08 | $18.11 | 227207 |
| 2025-11-17 | 18.09 | $18.20 | 287900 |
| 2025-11-14 | 18.09 | $18.32 | 171300 |
| 2025-11-13 | 18.08 | $18.57 | 207125 |
| 2025-11-12 | 18.05 | $18.43 | 268315 |
| 2025-11-11 | 18.00 | $18.38 | 181200 |
| 2025-11-10 | 17.97 | $18.14 | 173124 |
| 2025-11-07 | 17.93 | $18.16 | 199000 |
| 2025-11-06 | 17.90 | $17.94 | 262229 |
| 2025-11-05 | 17.89 | $17.75 | 304127 |
| 2025-11-04 | 17.85 | $17.71 | 202031 |
| 2025-11-03 | 17.80 | $17.65 | 498609 |
| 2025-10-31 | 17.77 | $17.65 | 398000 |
| 2025-10-30 | 17.75 | $17.85 | 382108 |
| 2025-10-29 | 17.72 | $17.92 | 287921 |
| 2025-10-28 | 17.69 | $18.16 | 259001 |
| 2025-10-27 | 17.66 | $18.22 | 266100 |
| 2025-10-24 | 17.62 | $18.10 | 258025 |
| 2025-10-23 | 17.57 | $18.20 | 200513 |
| 2025-10-22 | 17.51 | $18.22 | 388119 |
| 2025-10-21 | 17.46 | $18.19 | 329644 |
| 2025-10-20 | 17.41 | $18.15 | 156400 |
| 2025-10-17 | 17.36 | $18.20 | 249102 |
| 2025-10-16 | 17.32 | $17.89 | 150849 |
| 2025-10-15 | 17.30 | $17.59 | 176527 |
| 2025-10-14 | 17.29 | $17.64 | 300500 |
| 2025-10-13 | 17.30 | $17.37 | 287800 |
| 2025-10-10 | 17.30 | $17.69 | 493100 |
| 2025-10-09 | 17.30 | $17.62 | 373241 |
| 2025-10-08 | 17.30 | $16.89 | 250024 |
| 2025-10-07 | 17.33 | $16.84 | 179900 |
| 2025-10-06 | 17.36 | $16.98 | 234800 |
| 2025-10-03 | 17.40 | $17.23 | 160600 |
| 2025-10-02 | 17.42 | $17.37 | 167049 |
| 2025-10-01 | 17.43 | $17.34 | 234346 |
| 2025-09-30 | 17.43 | $17.51 | 204818 |
| 2025-09-29 | 17.42 | $17.29 | 1.5M |
| 2025-09-26 | 17.39 | $17.22 | 2.9M |
| 2025-09-25 | 17.36 | $17.02 | 378800 |
| 2025-09-24 | 17.35 | $17.11 | 182326 |
| 2025-09-23 | 17.34 | $17.23 | 534810 |
| 2025-09-22 | 17.32 | $17.20 | 202500 |
| 2025-09-19 | 17.32 | $17.44 | 176228 |
| 2025-09-18 | 17.30 | $17.38 | 165001 |
| 2025-09-17 | 17.31 | $17.51 | 205200 |
| 2025-09-16 | 17.27 | $17.73 | 305100 |
| 2025-09-15 | 17.22 | $17.49 | 187700 |
| 2025-09-12 | 17.20 | $17.55 | 162300 |
| 2025-09-11 | 17.16 | $17.64 | 136507 |
| 2025-09-10 | 17.11 | $17.44 | 141500 |
| 2025-09-09 | 17.07 | $17.60 | 193017 |
| 2025-09-08 | 17.01 | $17.68 | 253016 |
| 2025-09-05 | 16.97 | $17.65 | 408429 |
| 2025-09-04 | 16.92 | $17.57 | 296707 |
| 2025-09-03 | 16.88 | $17.43 | 668000 |
| 2025-09-02 | 16.85 | $17.16 | 223843 |
| 2025-08-29 | 16.83 | $16.76 | 251500 |
| 2025-08-28 | 16.83 | $16.68 | 225133 |
| 2025-08-27 | 16.82 | $16.76 | 161704 |
| 2025-08-26 | 16.79 | $16.85 | 145300 |
| 2025-08-25 | 16.71 | $16.86 | 152933 |
| 2025-08-22 | 16.63 | $17.16 | 128300 |
| 2025-08-21 | 16.56 | $17.15 | 207200 |
| 2025-08-20 | 16.49 | $17.43 | 132800 |
| 2025-08-19 | 16.41 | $16.85 | 154822 |
| 2025-08-18 | 16.35 | $16.77 | 216715 |
| 2025-08-15 | 16.30 | $16.92 | 145812 |
| 2025-08-14 | 16.24 | $16.74 | 164500 |
| 2025-08-13 | 16.19 | $16.77 | 224912 |
| 2025-08-12 | 16.14 | $16.56 | 289200 |
| 2025-08-11 | 16.09 | $16.54 | 245643 |
| 2025-08-08 | 16.06 | $16.79 | 243800 |
| 2025-08-07 | 16.02 | $16.68 | 294600 |
| 2025-08-06 | 15.98 | $16.73 | 235049 |
| 2025-08-05 | 15.94 | $16.75 | 181523 |
| 2025-08-04 | 15.89 | $16.90 | 287600 |
| 2025-08-01 | 15.84 | $16.77 | 1.6M |
| 2025-07-31 | 15.82 | $16.42 | 263000 |
| 2025-07-30 | 15.82 | $16.20 | 461500 |
| 2025-07-29 | 15.83 | $15.26 | 386300 |
| 2025-07-28 | 15.89 | $15.18 | 254100 |
| 2025-07-25 | 15.94 | $15.69 | 133904 |
| 2025-07-24 | 15.97 | $15.78 | 169400 |
| 2025-07-23 | 15.99 | $15.85 | 194400 |
| 2025-07-22 | 16.03 | $15.77 | 246500 |
| 2025-07-21 | 16.07 | $15.66 | 201000 |
| 2025-07-18 | 16.11 | $15.74 | 197936 |
| 2025-07-17 | 16.15 | $15.70 | 159000 |
| 2025-07-16 | 16.19 | $15.74 | 254400 |
| 2025-07-15 | 16.24 | $15.73 | 193100 |
| 2025-07-14 | 16.29 | $15.91 | 199202 |
| 2025-07-11 | 16.34 | $15.85 | 263500 |
| 2025-07-10 | 16.39 | $15.94 | 176140 |
| 2025-07-09 | 16.43 | $15.92 | 254116 |
| 2025-07-08 | 16.48 | $15.80 | 204400 |
| 2025-07-07 | 16.53 | $15.94 | 417109 |
| 2025-07-03 | 16.58 | $16.22 | 129104 |
| 2025-07-02 | 16.62 | $16.43 | 251600 |
| 2025-07-01 | 16.65 | $16.54 | 171800 |
| 2025-06-30 | 16.68 | $16.36 | 170800 |
| 2025-06-27 | 16.72 | $16.27 | 230649 |
| 2025-06-26 | 16.76 | $16.26 | 237705 |
| 2025-06-25 | 16.79 | $16.17 | 3.3M |
| 2025-06-24 | 16.84 | $16.60 | 168100 |
| 2025-06-23 | 16.87 | $16.63 | 305939 |
| 2025-06-20 | 16.89 | $16.48 | 190749 |
| 2025-06-18 | 16.92 | $16.56 | 158933 |
| 2025-06-17 | 16.93 | $16.41 | 482604 |
| 2025-06-16 | 16.94 | $16.71 | 195037 |
| 2025-06-13 | 16.94 | $16.74 | 204445 |
| 2025-06-12 | 16.92 | $16.97 | 190812 |
| 2025-06-11 | 16.88 | $16.76 | 295114 |
| 2025-06-10 | 16.84 | $16.81 | 437330 |
| 2025-06-09 | 16.80 | $16.88 | 185522 |
| 2025-06-06 | 16.79 | $16.90 | 188200 |
| 2025-06-05 | 16.78 | $16.95 | 180400 |
| 2025-06-04 | 16.78 | $16.95 | 159500 |
| 2025-06-03 | 16.79 | $17.00 | 237529 |
| 2025-06-02 | 16.79 | $17.26 | 1.1M |
| 2025-05-30 | 16.78 | $17.07 | 133100 |
| 2025-05-29 | 16.79 | $17.07 | 443500 |
| 2025-05-28 | 16.80 | $16.96 | 126216 |
| 2025-05-27 | 16.80 | $17.11 | 330219 |
| 2025-05-23 | 16.80 | $17.13 | 222800 |
| 2025-05-22 | 16.79 | $17.09 | 249700 |
| 2025-05-21 | 16.79 | $17.01 | 3.8M |
| 2025-05-20 | 16.78 | $16.85 | 4.3M |
| 2025-05-19 | 16.77 | $16.65 | 2.7M |
| 2025-05-16 | 16.79 | $16.57 | 397600 |
| 2025-05-15 | 16.80 | $16.43 | 345600 |
| 2025-05-14 | 16.81 | $16.08 | 342110 |
| 2025-05-13 | 16.82 | $15.96 | 446500 |
| 2025-05-12 | 16.84 | $16.15 | 744900 |
| 2025-05-09 | 16.85 | $16.67 | 3.5M |
| 2025-05-08 | 16.80 | $16.65 | 561500 |
| 2025-05-07 | 16.74 | $17.02 | 212100 |
| 2025-05-06 | 16.66 | $17.08 | 216600 |
| 2025-05-05 | 16.57 | $16.98 | 124000 |
| 2025-05-02 | 16.51 | $17.16 | 194700 |
| 2025-05-01 | 16.46 | $17.26 | 147000 |
| 2025-04-30 | 16.36 | $17.16 | 534726 |
| 2025-04-29 | 16.26 | $17.06 | 136100 |
| 2025-04-28 | 16.17 | $17.03 | 155908 |
| 2025-04-25 | 16.09 | $16.99 | 152535 |
| 2025-04-24 | 16.00 | $17.09 | 223417 |
| 2025-04-23 | 15.90 | $16.68 | 452500 |
| 2025-04-22 | 15.83 | $16.77 | 217121 |
| 2025-04-21 | 15.76 | $16.94 | 237942 |
| 2025-04-17 | 15.69 | $16.75 | 166344 |
| 2025-04-16 | 15.62 | $16.65 | 243912 |
| 2025-04-15 | 15.57 | $16.43 | 246200 |
| 2025-04-14 | 15.52 | $16.32 | 564445 |
| 2025-04-11 | 15.49 | $16.21 | 1.0M |
| 2025-04-10 | 15.45 | $15.77 | 1.6M |
| 2025-04-09 | 15.43 | $15.54 | 480200 |
| 2025-04-08 | 15.42 | $15.40 | 1.2M |
| 2025-04-07 | 15.42 | $15.14 | 952700 |
| 2025-04-04 | 15.45 | $15.86 | 670937 |
| 2025-04-03 | 15.43 | $16.09 | 2.1M |
| 2025-04-02 | 15.39 | $15.24 | 192800 |
| 2025-04-01 | 15.38 | $15.23 | 175026 |
| 2025-03-31 | 15.37 | $15.31 | 616430 |
| 2025-03-28 | 15.33 | $15.30 | 133900 |
| 2025-03-27 | 15.28 | $15.25 | 209400 |
| 2025-03-26 | 15.23 | $15.14 | 270700 |
| 2025-03-25 | 15.18 | $15.34 | 187300 |
| 2025-03-24 | 15.15 | $15.29 | 246429 |
| 2025-03-21 | 15.11 | $15.52 | 2.8M |
| 2025-03-20 | 15.05 | $15.45 | 1.2M |
| 2025-03-19 | 14.99 | $15.56 | 614321 |
| 2025-03-18 | 14.92 | $15.46 | 379143 |
| 2025-03-17 | 14.85 | $15.62 | 808500 |
| 2025-03-14 | 14.77 | $15.54 | 265200 |
| 2025-03-13 | 14.69 | $15.27 | 716800 |
| 2025-03-12 | 14.63 | $15.32 | 308345 |
| 2025-03-11 | 14.55 | $15.55 | 650412 |
| 2025-03-10 | 14.46 | $15.59 | 524900 |
| 2025-03-07 | 14.37 | $15.56 | 332500 |
| 2025-03-06 | 14.28 | $15.18 | 1.9M |
| 2025-03-05 | 14.20 | $15.19 | 3.1M |
| 2025-03-04 | 14.12 | $15.00 | 5.2M |
| 2025-03-03 | 14.05 | $14.50 | 425518 |
| 2025-02-28 | 14.02 | $14.26 | 544300 |
| 2025-02-27 | 14.02 | $14.19 | 524227 |
| 2025-02-26 | 14.00 | $14.30 | 3.2M |
| 2025-02-25 | 13.98 | $14.57 | 201648 |
| 2025-02-24 | 13.95 | $14.59 | 757438 |
| 2025-02-21 | 13.90 | $14.31 | 155311 |
| 2025-02-20 | 13.86 | $14.29 | 210427 |
| 2025-02-19 | 13.83 | $14.10 | 328100 |
| 2025-02-18 | 13.80 | $14.12 | 144600 |
| 2025-02-14 | 13.76 | $14.02 | 264700 |
| 2025-02-13 | 13.73 | $13.94 | 168800 |
| 2025-02-12 | 13.69 | $13.99 | 220000 |
| 2025-02-11 | 13.65 | $13.82 | 717539 |
| 2025-02-10 | 13.61 | $13.72 | 258500 |
| 2025-02-07 | 13.58 | $13.78 | 266542 |
| 2025-02-06 | 13.56 | $13.69 | 276413 |
| 2025-02-05 | 13.55 | $13.65 | 1.0M |
| 2025-02-04 | 13.53 | $13.54 | 379005 |
| 2025-02-03 | 13.52 | $13.64 | 243846 |
| 2025-01-31 | 13.50 | $13.96 | 271600 |
| 2025-01-30 | 13.47 | $14.09 | 2.2M |
| 2025-01-29 | 13.44 | $13.86 | 572100 |
| 2025-01-28 | 13.41 | $14.00 | 533100 |
| 2025-01-27 | 13.38 | $13.97 | 1.5M |
| 2025-01-24 | 13.35 | $13.58 | 1.1M |
| 2025-01-23 | 13.34 | $13.52 | 1.2M |
| 2025-01-22 | 13.32 | $13.55 | 1.1M |
| 2025-01-21 | 13.31 | $13.60 | 587132 |
| 2025-01-17 | 13.30 | $13.34 | 244200 |
| 2025-01-16 | 13.31 | $13.28 | 772500 |
| 2025-01-15 | 13.33 | $13.20 | 533900 |
| 2025-01-14 | 13.35 | $13.11 | 428409 |
| 2025-01-13 | 13.37 | $13.10 | 513900 |
| 2025-01-10 | 13.39 | $13.18 | 505333 |
| 2025-01-08 | 13.41 | $13.34 | 409741 |
| 2025-01-07 | 13.42 | $13.50 | 539200 |
| 2025-01-06 | 13.43 | $13.29 | 444400 |
| 2025-01-03 | 13.46 | $13.25 | 480800 |
| 2025-01-02 | 13.48 | $13.26 | 492741 |
| 2024-12-31 | 13.50 | $13.39 | 190400 |
| 2024-12-30 | 13.51 | $13.38 | 546722 |
| 2024-12-27 | 13.53 | $13.44 | 630300 |
| 2024-12-26 | 13.54 | $13.34 | 259600 |
| 2024-12-24 | 13.55 | $13.31 | 165400 |
| 2024-12-23 | 13.56 | $13.36 | 524849 |
| 2024-12-20 | 13.58 | $13.27 | 705404 |
| 2024-12-19 | 13.59 | $13.32 | 678535 |
| 2024-12-18 | 13.61 | $13.26 | 311349 |
| 2024-12-17 | 13.64 | $13.56 | 290732 |
| 2024-12-16 | 13.65 | $13.66 | 1.5M |
| 2024-12-13 | 13.66 | $13.65 | 291800 |
| 2024-12-12 | 13.66 | $13.57 | 432700 |
| 2024-12-11 | 13.66 | $13.55 | 272600 |
| 2024-12-10 | 13.68 | $13.52 | 388700 |
| 2024-12-09 | 13.70 | $13.52 | 1.0M |
| 2024-12-06 | 13.72 | $13.72 | 198635 |
| 2024-12-05 | 13.75 | $13.79 | 287517 |
| 2024-12-04 | 13.76 | $13.64 | 213700 |
| 2024-12-03 | 13.81 | $13.66 | 372310 |
| 2024-12-02 | 13.85 | $13.69 | 259000 |
| 2024-11-29 | 13.88 | $13.72 | 145404 |
| 2024-11-27 | 13.91 | $13.65 | 254724 |
| 2024-11-26 | 13.95 | $13.51 | 355039 |
| 2024-11-25 | 14.00 | $13.60 | 363500 |
| 2024-11-22 | 14.05 | $13.68 | 328711 |
| 2024-11-21 | 14.08 | $13.55 | 323533 |
| 2024-11-20 | 14.12 | $13.78 | 237409 |
| 2024-11-19 | 14.12 | $13.79 | 372421 |
| 2024-11-18 | 14.13 | $13.80 | 374900 |
| 2024-11-15 | 14.14 | $13.73 | 638709 |
| 2024-11-14 | 14.16 | $13.72 | 280236 |
| 2024-11-13 | 14.18 | $13.66 | 1.5M |
| 2024-11-12 | 14.21 | $13.79 | 633242 |
| 2024-11-11 | 14.23 | $13.96 | 238100 |
| 2024-11-08 | 14.25 | $14.05 | 224200 |
| 2024-11-07 | 14.26 | $14.16 | 644200 |
| 2024-11-06 | 14.26 | $14.07 | 534200 |
| 2024-11-05 | 14.27 | $14.63 | 1.7M |
| 2024-11-04 | 14.25 | $14.46 | 370008 |
| 2024-11-01 | 14.24 | $14.34 | 1.9M |
| 2024-10-31 | 14.23 | $14.32 | 486300 |
| 2024-10-30 | 14.22 | $14.40 | 154900 |
| 2024-10-29 | 14.22 | $14.54 | 2.2M |
| 2024-10-28 | 14.22 | $14.63 | 158700 |
| 2024-10-25 | 14.22 | $14.23 | 126300 |
| 2024-10-24 | 14.24 | $14.26 | 144146 |
| 2024-10-23 | 14.26 | $13.85 | 310000 |
| 2024-10-22 | 14.29 | $13.95 | 131800 |
| 2024-10-21 | 14.33 | $14.01 | 147900 |
| 2024-10-18 | 14.35 | $14.11 | 269649 |
| 2024-10-17 | 14.37 | $14.12 | 190820 |
| 2024-10-16 | 14.38 | $14.28 | 200500 |
| 2024-10-15 | 14.39 | $14.32 | 540700 |
| 2024-10-14 | 14.39 | $14.29 | 123500 |
| 2024-10-11 | 14.40 | $14.27 | 131211 |
| 2024-10-10 | 14.41 | $14.20 | 143327 |
| 2024-10-09 | 14.43 | $14.21 | 133841 |
| 2024-10-08 | 14.45 | $14.24 | 152830 |
| 2024-10-07 | 14.46 | $14.18 | 243312 |
| 2024-10-04 | 14.48 | $14.11 | 137946 |
| 2024-10-03 | 14.49 | $14.27 | 124700 |
| 2024-10-02 | 14.49 | $14.42 | 1.4M |
| 2024-10-01 | 14.49 | $14.53 | 117700 |
| 2024-09-30 | 14.46 | $14.60 | 133640 |
| 2024-09-27 | 14.43 | $14.65 | 160933 |
| 2024-09-26 | 14.38 | $14.61 | 117800 |
| 2024-09-25 | 14.34 | $14.49 | 193544 |
| 2024-09-24 | 14.30 | $14.61 | 132100 |
| 2024-09-23 | 14.26 | $14.47 | 114900 |
| 2024-09-20 | 14.21 | $14.43 | 852300 |
| 2024-09-19 | 14.17 | $14.46 | 105300 |
| 2024-09-18 | 14.12 | $14.36 | 267400 |
| 2024-09-17 | 14.07 | $14.36 | 355337 |
| 2024-09-16 | 14.02 | $14.59 | 272326 |
| 2024-09-13 | 13.96 | $14.47 | 1.6M |
| 2024-09-12 | 13.90 | $14.52 | 331008 |
| 2024-09-11 | 13.84 | $14.55 | 2.9M |
| 2024-09-10 | 13.77 | $14.52 | 309600 |
| 2024-09-09 | 13.70 | $14.48 | 571900 |
| 2024-09-06 | 13.63 | $14.47 | 3.5M |
| 2024-09-05 | 13.57 | $14.28 | 110100 |
| 2024-09-04 | 13.52 | $14.26 | 209300 |
| 2024-09-03 | 13.46 | $14.08 | 1.7M |
| 2024-08-30 | 13.42 | $13.87 | 98100 |
| 2024-08-29 | 13.41 | $13.78 | 103700 |
| 2024-08-28 | 13.36 | $13.79 | 120830 |
| 2024-08-27 | 13.33 | $13.74 | 106817 |
| 2024-08-26 | 13.28 | $13.65 | 137137 |
| 2024-08-23 | 13.23 | $13.62 | 496400 |
| 2024-08-22 | 13.19 | $13.46 | 144100 |
| 2024-08-21 | 13.15 | $13.46 | 294922 |
| 2024-08-20 | 13.11 | $13.43 | 92803 |
| 2024-08-19 | 13.07 | $13.44 | 150842 |
| 2024-08-16 | 13.05 | $13.32 | 115400 |
| 2024-08-15 | 13.02 | $13.24 | 108430 |
| 2024-08-14 | 13.00 | $13.34 | 304900 |
| 2024-08-13 | 12.98 | $13.21 | 259946 |
| 2024-08-12 | 12.95 | $13.12 | 207100 |
| 2024-08-09 | 12.93 | $13.07 | 2.7M |
| 2024-08-08 | 12.92 | $13.21 | 425300 |
| 2024-08-07 | 12.90 | $13.21 | 205014 |
| 2024-08-06 | 12.87 | $13.21 | 285400 |
| 2024-08-05 | 12.84 | $13.27 | 108806 |
| 2024-08-02 | 12.80 | $13.53 | 252513 |
| 2024-08-01 | 12.76 | $12.95 | 200414 |
| 2024-07-31 | 12.75 | $13.04 | 144435 |
| 2024-07-30 | 12.72 | $12.77 | 210100 |
| 2024-07-29 | 12.70 | $12.72 | 242315 |
| 2024-07-26 | 12.68 | $12.83 | 116139 |
| 2024-07-25 | 12.65 | $12.65 | 202100 |
| 2024-07-24 | 12.64 | $12.63 | 152518 |
| 2024-07-23 | 12.63 | $12.73 | 227114 |
| 2024-07-22 | 12.63 | $12.86 | 802500 |
| 2024-07-19 | 12.61 | $12.75 | 111835 |
| 2024-07-18 | 12.59 | $12.85 | 2.1M |
| 2024-07-17 | 12.58 | $12.90 | 333612 |
| 2024-07-16 | 12.57 | $12.71 | 523600 |
| 2024-07-15 | 12.57 | $12.71 | 110443 |
| 2024-07-12 | 12.57 | $12.90 | 128700 |
| 2024-07-11 | 12.58 | $12.76 | 145800 |
| 2024-07-10 | 12.58 | $12.63 | 117649 |
| 2024-07-09 | 12.59 | $12.52 | 149600 |
| 2024-07-08 | 12.61 | $12.59 | 204907 |
| 2024-07-05 | 12.63 | $12.77 | 167000 |
| 2024-07-03 | 12.64 | $12.60 | 116500 |
| 2024-07-02 | 12.66 | $12.46 | 225200 |
| 2024-07-01 | 12.69 | $12.42 | 320123 |
| 2024-06-28 | 12.71 | $12.26 | 238438 |
| 2024-06-27 | 12.73 | $12.30 | 171800 |
| 2024-06-26 | 12.75 | $12.42 | 175308 |
| 2024-06-25 | 12.77 | $12.50 | 181236 |
| 2024-06-24 | 12.79 | $12.63 | 230222 |
| 2024-06-21 | 12.80 | $12.50 | 303130 |
| 2024-06-20 | 12.82 | $12.31 | 701500 |
| 2024-06-18 | 12.86 | $12.75 | 275300 |
| 2024-06-17 | 12.88 | $12.72 | 217705 |
| 2024-06-14 | 12.90 | $12.58 | 180104 |
| 2024-06-13 | 12.92 | $12.85 | 133300 |
| 2024-06-12 | 12.93 | $12.96 | 144005 |
| 2024-06-11 | 12.92 | $12.84 | 185635 |
| 2024-06-10 | 12.93 | $12.81 | 167644 |
| 2024-06-07 | 12.93 | $12.92 | 112948 |
| 2024-06-06 | 12.92 | $13.05 | 121836 |
| 2024-06-05 | 12.91 | $12.96 | 151600 |
| 2024-06-04 | 12.89 | $13.00 | 179500 |
| 2024-06-03 | 12.87 | $12.93 | 440733 |
| 2024-05-31 | 12.85 | $12.90 | 133500 |
| 2024-05-30 | 12.82 | $12.74 | 253100 |
| 2024-05-29 | 12.79 | $12.70 | 144300 |
| 2024-05-28 | 12.78 | $12.81 | 168900 |
| 2024-05-24 | 12.77 | $12.88 | 172800 |
| 2024-05-23 | 12.75 | $12.82 | 131315 |
| 2024-05-22 | 12.75 | $12.95 | 153834 |
| 2024-05-21 | 12.74 | $13.09 | 115200 |
| 2024-05-20 | 12.73 | $13.07 | 171303 |
| 2024-05-17 | 12.71 | $13.04 | 160000 |
| 2024-05-16 | 12.69 | $13.02 | 111800 |
| 2024-05-15 | 12.67 | $13.01 | 122300 |
| 2024-05-14 | 12.65 | $12.89 | 139327 |
| 2024-05-13 | 12.61 | $12.96 | 118833 |
| 2024-05-10 | 12.58 | $12.84 | 134000 |
| 2024-05-09 | 12.55 | $12.81 | 104344 |
| 2024-05-08 | 12.53 | $12.76 | 111403 |
| 2024-05-07 | 12.51 | $12.65 | 241004 |
| 2024-05-06 | 12.50 | $12.55 | 129030 |
| 2024-05-03 | 12.50 | $12.46 | 141600 |
| 2024-05-02 | 12.50 | $12.34 | 314326 |
| 2024-05-01 | 12.51 | $12.20 | 95615 |
| 2024-04-30 | 12.53 | $12.46 | 125200 |
| 2024-04-29 | 12.55 | $12.61 | 192100 |
| 2024-04-26 | 12.56 | $12.51 | 498900 |
| 2024-04-25 | 12.59 | $12.73 | 197200 |
| 2024-04-24 | 12.60 | $12.84 | 279320 |
| 2024-04-23 | 12.61 | $12.77 | 136930 |
| 2024-04-22 | 12.61 | $12.77 | 147700 |
| 2024-04-19 | 12.62 | $12.68 | 160802 |
| 2024-04-18 | 12.63 | $12.58 | 252844 |
| 2024-04-17 | 12.65 | $12.52 | 391500 |
| 2024-04-16 | 12.67 | $12.23 | 280800 |
| 2024-04-15 | 12.71 | $12.24 | 185615 |
| 2024-04-12 | 12.74 | $12.23 | 189435 |
| 2024-04-11 | 12.78 | $12.40 | 159547 |
| 2024-04-10 | 12.81 | $12.37 | 774341 |
| 2024-04-09 | 12.84 | $12.49 | 320700 |
| 2024-04-08 | 12.86 | $12.49 | 417100 |
| 2024-04-05 | 12.88 | $12.58 | 834339 |
| 2024-04-04 | 12.90 | $12.48 | 2.5M |
| 2024-04-03 | 12.92 | $12.68 | 179132 |
| 2024-04-02 | 12.93 | $12.74 | 128231 |
| 2024-04-01 | 12.93 | $12.93 | 223649 |
| 2024-03-28 | 12.92 | $12.95 | 120415 |
| 2024-03-27 | 12.91 | $12.99 | 217000 |
| 2024-03-26 | 12.91 | $13.02 | 178725 |
| 2024-03-25 | 12.92 | $12.90 | 187727 |
| 2024-03-22 | 12.92 | $12.92 | 502400 |
| 2024-03-21 | 12.94 | $12.88 | 370300 |
| 2024-03-20 | 12.96 | $13.03 | 133100 |
| 2024-03-19 | 12.98 | $12.90 | 118500 |
| 2024-03-18 | 13.00 | $12.89 | 140414 |
| 2024-03-15 | 13.02 | $13.01 | 111340 |
| 2024-03-14 | 13.03 | $12.92 | 196026 |
| 2024-03-13 | 13.03 | $13.02 | 118634 |
| 2024-03-12 | 13.04 | $12.96 | 104138 |
| 2024-03-11 | 13.05 | $12.95 | 156400 |
| 2024-03-08 | 13.06 | $12.89 | 182600 |
| 2024-03-07 | 13.08 | $12.90 | 188400 |
| 2024-03-06 | 13.09 | $12.85 | 148832 |
| 2024-03-05 | 13.12 | $12.88 | 846900 |
| 2024-03-04 | 13.13 | $12.84 | 740926 |
| 2024-03-01 | 13.15 | $12.76 | 362300 |
| 2024-02-29 | 13.18 | $12.76 | 150200 |
| 2024-02-28 | 13.21 | $12.93 | 150200 |
| 2024-02-27 | 13.23 | $13.12 | 163800 |
| 2024-02-26 | 13.25 | $13.07 | 163900 |
| 2024-02-23 | 13.26 | $13.16 | 1.1M |
| 2024-02-22 | 13.26 | $13.38 | 109516 |
| 2024-02-21 | 13.26 | $13.35 | 166133 |
| 2024-02-20 | 13.26 | $13.37 | 139400 |
| 2024-02-16 | 13.26 | $13.22 | 106900 |
| 2024-02-15 | 13.27 | $13.20 | 168922 |
| 2024-02-14 | 13.27 | $13.07 | 189100 |
| 2024-02-13 | 13.29 | $13.07 | 227706 |
| 2024-02-12 | 13.30 | $13.16 | 131900 |
| 2024-02-09 | 13.31 | $13.17 | 360300 |
| 2024-02-08 | 13.32 | $13.25 | 139000 |
| 2024-02-07 | 13.32 | $13.23 | 129500 |
| 2024-02-06 | 13.32 | $13.31 | 158300 |
| 2024-02-05 | 13.32 | $13.25 | 186120 |
| 2024-02-02 | 13.32 | $13.16 | 195114 |
| 2024-02-01 | 13.32 | $13.37 | 151444 |
| 2024-01-31 | 13.31 | $13.27 | 157600 |
| 2024-01-30 | 13.30 | $13.40 | 137300 |
| 2024-01-29 | 13.28 | $13.48 | 182700 |
| 2024-01-26 | 13.25 | $13.28 | 1.2M |
| 2024-01-25 | 13.23 | $13.27 | 675000 |
| 2024-01-24 | 13.21 | $13.32 | 432132 |
| 2024-01-23 | 13.19 | $13.36 | 467612 |
| 2024-01-22 | 13.16 | $13.34 | 171000 |
| 2024-01-19 | 13.12 | $13.40 | 265400 |
| 2024-01-18 | 13.09 | $13.33 | 1.3M |
| 2024-01-17 | 13.06 | $13.35 | 133136 |
| 2024-01-16 | 13.02 | $13.36 | 189900 |
| 2024-01-12 | 12.99 | $13.31 | 215912 |
| 2024-01-11 | 12.98 | $13.27 | 489845 |
| 2024-01-10 | 12.95 | $13.35 | 105400 |
| 2024-01-09 | 12.93 | $13.28 | 132400 |
| 2024-01-08 | 12.90 | $13.33 | 355115 |
| 2024-01-05 | 12.87 | $13.17 | 849803 |
| 2024-01-04 | 12.84 | $13.21 | 149100 |
| 2024-01-03 | 12.81 | $13.19 | 141100 |
| 2024-01-02 | 12.79 | $13.02 | 195009 |
| 2023-12-29 | 12.78 | $12.95 | 155746 |
| 2023-12-28 | 12.78 | $12.93 | 337127 |
| 2023-12-27 | 12.78 | $12.94 | 138300 |
| 2023-12-26 | 12.79 | $12.86 | 145440 |
| 2023-12-22 | 12.79 | $12.79 | 275108 |
| 2023-12-21 | 12.80 | $12.81 | 192447 |
| 2023-12-20 | 12.80 | $12.61 | 335023 |
| 2023-12-19 | 12.81 | $12.68 | 2.2M |
| 2023-12-18 | 12.81 | $12.74 | 204638 |
| 2023-12-15 | 12.80 | $12.63 | 174514 |
| 2023-12-14 | 12.79 | $12.82 | 196900 |
| 2023-12-13 | 12.78 | $12.92 | 334500 |
| 2023-12-12 | 12.76 | $12.86 | 1.5M |
| 2023-12-11 | 12.74 | $12.78 | 173815 |
| 2023-12-08 | 12.72 | $12.75 | 592100 |
| 2023-12-07 | 12.69 | $12.75 | 654300 |
| 2023-12-06 | 12.67 | $12.64 | 188211 |
| 2023-12-05 | 12.64 | $12.59 | 2.9M |
| 2023-12-04 | 12.62 | $12.79 | 206000 |
| 2023-12-01 | 12.60 | $12.81 | 186400 |
| 2023-11-30 | 12.57 | $12.92 | 213203 |
| 2023-11-29 | 12.53 | $13.00 | 153800 |
| 2023-11-28 | 12.47 | $12.99 | 181124 |
| 2023-11-27 | 12.42 | $12.96 | 115249 |
| 2023-11-24 | 12.35 | $12.98 | 132727 |
| 2023-11-22 | 12.29 | $12.81 | 224931 |
| 2023-11-21 | 12.24 | $12.75 | 182100 |
| 2023-11-20 | 12.17 | $12.61 | 268200 |
| 2023-11-17 | 12.12 | $12.57 | 148124 |
| 2023-11-16 | 12.06 | $12.57 | 2.2M |
| 2023-11-15 | 12.00 | $12.51 | 289600 |
| 2023-11-14 | 11.95 | $12.65 | 151300 |
| 2023-11-13 | 11.89 | $12.44 | 165542 |
| 2023-11-10 | 11.85 | $12.29 | 156508 |
| 2023-11-09 | 11.80 | $12.23 | 227518 |
| 2023-11-08 | 11.76 | $12.21 | 350200 |
| 2023-11-07 | 11.74 | $12.18 | 279400 |
| 2023-11-06 | 11.70 | $12.21 | 314735 |
| 2023-11-03 | 11.65 | $12.24 | 192809 |
| 2023-11-02 | 11.59 | $12.18 | 564925 |
| 2023-11-01 | 11.53 | $12.13 | 255200 |
| 2023-10-31 | 11.47 | $11.93 | 314010 |
| 2023-10-30 | 11.42 | $11.88 | 373718 |
| 2023-10-27 | 11.37 | $11.62 | 257208 |
| 2023-10-26 | 11.34 | $11.87 | 389800 |
| 2023-10-25 | 11.29 | $11.63 | 793046 |
| 2023-10-24 | 11.25 | $11.53 | 363100 |
| 2023-10-23 | 11.23 | $11.48 | 644719 |
| 2023-10-20 | 11.21 | $11.41 | 611149 |
| 2023-10-19 | 11.21 | $11.40 | 565600 |
| 2023-10-18 | 11.21 | $11.50 | 325025 |
| 2023-10-17 | 11.21 | $11.52 | 1.3M |
| 2023-10-16 | 11.20 | $11.50 | 1.1M |
| 2023-10-13 | 11.20 | $11.42 | 575200 |
| 2023-10-12 | 11.20 | $11.43 | 479000 |
| 2023-10-11 | 11.20 | $11.64 | 281431 |
| 2023-10-10 | 11.19 | $11.50 | 334800 |
| 2023-10-09 | 11.19 | $11.23 | 246400 |
| 2023-10-06 | 11.21 | $10.94 | 370635 |
| 2023-10-05 | 11.24 | $10.98 | 441910 |
| 2023-10-04 | 11.26 | $10.95 | 415735 |
| 2023-10-03 | 11.28 | $10.93 | 889835 |
| 2023-10-02 | 11.30 | $10.84 | 300300 |
| 2023-09-29 | 11.33 | $11.07 | 1.7M |
| 2023-09-28 | 11.36 | $10.92 | 540628 |
| 2023-09-27 | 11.40 | $10.87 | 445300 |
| 2023-09-26 | 11.45 | $11.07 | 301002 |
| 2023-09-25 | 11.47 | $11.14 | 283902 |
| 2023-09-22 | 11.50 | $11.28 | 179000 |
| 2023-09-21 | 11.50 | $11.38 | 242100 |
| 2023-09-20 | 11.51 | $11.53 | 280500 |
| 2023-09-19 | 11.50 | $11.45 | 341700 |
| 2023-09-18 | 11.51 | $11.50 | 267900 |
| 2023-09-15 | 11.52 | $11.44 | 677022 |
| 2023-09-14 | 11.52 | $11.43 | 191300 |
| 2023-09-13 | 11.54 | $11.43 | 193500 |
| 2023-09-12 | 11.55 | $11.47 | 211400 |
| 2023-09-11 | 11.57 | $11.67 | 269839 |
| 2023-09-08 | 11.59 | $11.45 | 528809 |
| 2023-09-07 | 11.62 | $11.39 | 472041 |
| 2023-09-06 | 11.65 | $11.29 | 166100 |
| 2023-09-05 | 11.68 | $11.28 | 331200 |
| 2023-09-01 | 11.72 | $11.57 | 97204 |
| 2023-08-31 | 11.74 | $11.68 | 124800 |
| 2023-08-30 | 11.75 | $11.76 | 137200 |
| 2023-08-29 | 11.77 | $11.70 | 365709 |
| 2023-08-28 | 11.79 | $11.64 | 177706 |
| 2023-08-25 | 11.82 | $11.57 | 128148 |
| 2023-08-24 | 11.86 | $11.46 | 371600 |
| 2023-08-23 | 11.91 | $11.49 | 1.8M |
| 2023-08-22 | 11.95 | $11.42 | 1.5M |
| 2023-08-21 | 12.01 | $11.59 | 1.1M |
| 2023-08-18 | 12.06 | $11.61 | 151706 |
| 2023-08-17 | 12.11 | $11.57 | 200300 |
| 2023-08-16 | 12.16 | $11.67 | 211228 |
| 2023-08-15 | 12.20 | $11.75 | 471621 |
| 2023-08-14 | 12.24 | $11.93 | 566203 |
| 2023-08-11 | 12.26 | $11.95 | 140013 |
| 2023-08-10 | 12.29 | $12.04 | 160800 |
| 2023-08-09 | 12.32 | $12.05 | 734900 |
| 2023-08-08 | 12.33 | $11.95 | 272036 |
| 2023-08-07 | 12.34 | $11.99 | 209535 |
| 2023-08-04 | 12.35 | $11.88 | 158000 |
| 2023-08-03 | 12.36 | $11.93 | 571700 |
| 2023-08-02 | 12.37 | $12.11 | 778700 |
| 2023-08-01 | 12.38 | $12.16 | 268136 |
| 2023-07-31 | 12.39 | $12.25 | 130000 |
| 2023-07-28 | 12.39 | $12.48 | 110200 |
| 2023-07-27 | 12.37 | $12.34 | 1.6M |
| 2023-07-26 | 12.35 | $12.42 | 371400 |
| 2023-07-25 | 12.34 | $12.61 | 222600 |
| 2023-07-24 | 12.32 | $12.49 | 112000 |
| 2023-07-21 | 12.30 | $12.67 | 298600 |
| 2023-07-20 | 12.28 | $12.54 | 438700 |
| 2023-07-19 | 12.27 | $12.52 | 644700 |
| 2023-07-18 | 12.25 | $12.42 | 341613 |
| 2023-07-17 | 12.23 | $12.48 | 186200 |
| 2023-07-14 | 12.21 | $12.52 | 204300 |
| 2023-07-13 | 12.17 | $12.53 | 254600 |
| 2023-07-12 | 12.12 | $12.32 | 90347 |
| 2023-07-11 | 12.09 | $12.16 | 152106 |
| 2023-07-10 | 12.06 | $12.13 | 414300 |
| 2023-07-07 | 12.04 | $12.12 | 162400 |
| 2023-07-06 | 12.03 | $12.12 | 165200 |
| 2023-07-05 | 12.03 | $12.27 | 338200 |
| 2023-07-03 | 12.01 | $12.35 | 105305 |
| 2023-06-30 | 12.00 | $12.29 | 2.5M |
| 2023-06-29 | 11.98 | $12.04 | 754043 |
| 2023-06-28 | 11.98 | $12.05 | 257803 |
| 2023-06-27 | 11.97 | $12.09 | 453500 |
| 2023-06-26 | 11.98 | $12.19 | 137940 |
| 2023-06-23 | 11.99 | $12.22 | 141000 |
| 2023-06-22 | 12.00 | $12.27 | 154300 |
| 2023-06-21 | 12.01 | $12.36 | 286500 |
| 2023-06-20 | 12.02 | $12.05 | 186106 |
| 2023-06-16 | 12.06 | $12.10 | 125100 |
| 2023-06-15 | 12.08 | $11.99 | 242534 |
| 2023-06-14 | 12.12 | $11.68 | 195300 |
| 2023-06-13 | 12.18 | $11.65 | 398000 |
| 2023-06-12 | 12.24 | $11.59 | 850839 |
| 2023-06-09 | 12.31 | $11.58 | 568923 |
| 2023-06-08 | 12.38 | $11.83 | 176100 |
| 2023-06-07 | 12.42 | $11.87 | 164900 |
| 2023-06-06 | 12.47 | $12.07 | 256100 |
| 2023-06-05 | 12.52 | $12.02 | 178600 |
| 2023-06-02 | 12.57 | $12.07 | 199900 |
| 2023-06-01 | 12.64 | $11.96 | 310319 |
| 2023-05-31 | 12.71 | $11.88 | 224600 |
| 2023-05-30 | 12.78 | $11.99 | 330100 |
| 2023-05-26 | 12.84 | $12.25 | 284000 |
| 2023-05-25 | 12.89 | $12.30 | 194333 |
| 2023-05-24 | 12.94 | $12.42 | 204907 |
| 2023-05-23 | 12.98 | $12.55 | 147500 |
| 2023-05-22 | 13.01 | $12.63 | 120700 |
| 2023-05-19 | 13.04 | $12.71 | 234800 |
| 2023-05-18 | 13.07 | $12.62 | 151200 |
| 2023-05-17 | 13.09 | $12.77 | 582337 |
| 2023-05-16 | 13.10 | $12.85 | 135512 |
| 2023-05-15 | 13.11 | $12.89 | 183900 |
| 2023-05-12 | 13.12 | $12.91 | 274936 |
| 2023-05-11 | 13.12 | $12.92 | 2.0M |
| 2023-05-10 | 13.13 | $12.73 | 586900 |
| 2023-05-09 | 13.14 | $12.94 | 169404 |
| 2023-05-08 | 13.14 | $13.02 | 182600 |
| 2023-05-05 | 13.14 | $13.05 | 133200 |
| 2023-05-04 | 13.13 | $13.34 | 119343 |
| 2023-05-03 | 13.12 | $13.36 | 216500 |
| 2023-05-02 | 13.09 | $13.32 | 573020 |
| 2023-05-01 | 13.06 | $13.22 | 240700 |
| 2023-04-28 | 13.03 | $13.24 | 173132 |
| 2023-04-27 | 12.98 | $13.23 | 479740 |
| 2023-04-26 | 12.94 | $13.31 | 173600 |
| 2023-04-25 | 12.89 | $13.13 | 436300 |
| 2023-04-24 | 12.85 | $13.30 | 424925 |
| 2023-04-21 | 12.79 | $13.17 | 104000 |
| 2023-04-20 | 12.74 | $13.11 | 360600 |
| 2023-04-19 | 12.69 | $13.05 | 121900 |
| 2023-04-18 | 12.64 | $12.98 | 106800 |
| 2023-04-17 | 12.58 | $13.02 | 172805 |
| 2023-04-14 | 12.51 | $12.97 | 161700 |
| 2023-04-13 | 12.45 | $13.07 | 196933 |
| 2023-04-12 | 12.37 | $12.99 | 146945 |
| 2023-04-11 | 12.31 | $12.92 | 509523 |
| 2023-04-10 | 12.25 | $12.93 | 202300 |
| 2023-04-06 | 12.19 | $13.03 | 123740 |
| 2023-04-05 | 12.11 | $12.99 | 166300 |
| 2023-04-04 | 12.04 | $12.91 | 343400 |
| 2023-04-03 | 11.97 | $12.68 | 161700 |
| 2023-03-31 | 11.91 | $12.47 | 209700 |
| 2023-03-30 | 11.86 | $12.42 | 460926 |
| 2023-03-29 | 11.81 | $12.37 | 232233 |
| 2023-03-28 | 11.76 | $12.25 | 475229 |
| 2023-03-27 | 11.71 | $12.32 | 232430 |
| 2023-03-24 | 11.67 | $12.16 | 111600 |
| 2023-03-23 | 11.63 | $12.11 | 196700 |
| 2023-03-22 | 11.60 | $12.15 | 168400 |
| 2023-03-21 | 11.57 | $11.97 | 184847 |
| 2023-03-20 | 11.53 | $11.80 | 126600 |
| 2023-03-17 | 11.50 | $11.64 | 201348 |
| 2023-03-16 | 11.47 | $11.74 | 602716 |
| 2023-03-15 | 11.43 | $11.58 | 145900 |
| 2023-03-14 | 11.40 | $11.77 | 192739 |
| 2023-03-13 | 11.36 | $11.68 | 141712 |
| 2023-03-10 | 11.31 | $11.67 | 171300 |
| 2023-03-09 | 11.27 | $11.60 | 160901 |
| 2023-03-08 | 11.23 | $11.56 | 150900 |
| 2023-03-07 | 11.20 | $11.42 | 420400 |
| 2023-03-06 | 11.17 | $11.43 | 146000 |
| 2023-03-03 | 11.15 | $11.50 | 132900 |
| 2023-03-02 | 11.13 | $11.42 | 520800 |
| 2023-03-01 | 11.12 | $11.36 | 296641 |
| 2023-02-28 | 11.10 | $11.32 | 762300 |
| 2023-02-27 | 11.08 | $11.45 | 197300 |
| 2023-02-24 | 11.05 | $11.40 | 177500 |
| 2023-02-23 | 11.02 | $11.51 | 957045 |
| 2023-02-22 | 10.99 | $11.57 | 203100 |
| 2023-02-21 | 10.96 | $11.12 | 477817 |
| 2023-02-17 | 10.95 | $11.19 | 135300 |
| 2023-02-16 | 10.95 | $11.05 | 179313 |
| 2023-02-15 | 10.94 | $11.09 | 286538 |
| 2023-02-14 | 10.93 | $10.94 | 144206 |
| 2023-02-13 | 10.93 | $10.90 | 175000 |
| 2023-02-10 | 10.92 | $10.78 | 245300 |
| 2023-02-09 | 10.92 | $10.82 | 231333 |
| 2023-02-08 | 10.92 | $10.85 | 216420 |
| 2023-02-07 | 10.91 | $10.87 | 235200 |
| 2023-02-06 | 10.90 | $10.89 | 408234 |
| 2023-02-03 | 10.88 | $10.98 | 310033 |
| 2023-02-02 | 10.87 | $11.06 | 210036 |
| 2023-02-01 | 10.85 | $11.19 | 212600 |
| 2023-01-31 | 10.82 | $11.01 | 208600 |
| 2023-01-30 | 10.79 | $10.92 | 567700 |
| 2023-01-27 | 10.78 | $10.78 | 330400 |
| 2023-01-26 | 10.77 | $10.85 | 483008 |
| 2023-01-25 | 10.75 | $10.95 | 330346 |
| 2023-01-24 | 10.74 | $10.97 | 434947 |
| 2023-01-23 | 10.71 | $10.99 | 486725 |
| 2023-01-20 | 10.69 | $11.02 | 370706 |
| 2023-01-19 | 10.65 | $10.97 | 494400 |
| 2023-01-18 | 10.63 | $10.82 | 314148 |
| 2023-01-17 | 10.60 | $10.88 | 785327 |
| 2023-01-13 | 10.57 | $10.84 | 918301 |
| 2023-01-12 | 10.56 | $10.76 | 667718 |
| 2023-01-11 | 10.55 | $10.78 | 261600 |
| 2023-01-10 | 10.53 | $10.69 | 379700 |
| 2023-01-09 | 10.53 | $10.55 | 654935 |
| 2023-01-06 | 10.52 | $10.63 | 555217 |
| 2023-01-05 | 10.52 | $10.70 | 507205 |
| 2023-01-04 | 10.51 | $10.71 | 505600 |
| 2023-01-03 | 10.51 | $10.56 | 538500 |
| 2022-12-30 | 10.52 | $10.52 | 319917 |
| 2022-12-29 | 10.52 | $10.63 | 408400 |
| 2022-12-28 | 10.52 | $10.52 | 462000 |
| 2022-12-27 | 10.51 | $10.58 | 427600 |
| 2022-12-23 | 10.50 | $10.58 | 440916 |
| 2022-12-22 | 10.49 | $10.54 | 709500 |
| 2022-12-21 | 10.49 | $10.48 | 384900 |
| 2022-12-20 | 10.49 | $10.35 | 437131 |
| 2022-12-19 | 10.49 | $10.47 | 778500 |
| 2022-12-16 | 10.48 | $10.27 | 447700 |
| 2022-12-15 | 10.49 | $10.32 | 516200 |
| 2022-12-14 | 10.50 | $10.58 | 675504 |
| 2022-12-13 | 10.48 | $10.52 | 993600 |
| 2022-12-12 | 10.48 | $10.47 | 683100 |
| 2022-12-09 | 10.47 | $10.54 | 1.3M |
| 2022-12-08 | 10.45 | $10.47 | 642123 |
| 2022-12-07 | 10.42 | $10.57 | 561400 |
| 2022-12-06 | 10.39 | $10.61 | 550100 |
| 2022-12-05 | 10.35 | $10.54 | 971702 |
| 2022-12-02 | 10.32 | $10.77 | 543600 |
| 2022-12-01 | 10.27 | $10.65 | 833000 |
| 2022-11-30 | 10.23 | $10.47 | 452731 |
| 2022-11-29 | 10.20 | $10.41 | 530321 |
| 2022-11-28 | 10.18 | $10.37 | 578600 |
| 2022-11-25 | 10.16 | $10.49 | 297800 |
| 2022-11-23 | 10.14 | $10.48 | 435015 |
| 2022-11-22 | 10.10 | $10.46 | 549709 |
| 2022-11-21 | 10.06 | $10.40 | 790000 |
| 2022-11-18 | 10.03 | $10.29 | 777516 |
| 2022-11-17 | 9.99 | $10.39 | 695926 |
| 2022-11-16 | 9.94 | $10.45 | 385107 |
| 2022-11-15 | 9.88 | $10.32 | 483520 |
| 2022-11-14 | 9.85 | $10.35 | 615900 |
| 2022-11-11 | 9.81 | $10.29 | 315000 |
| 2022-11-10 | 9.76 | $10.13 | 517829 |
| 2022-11-09 | 9.72 | $9.95 | 381000 |
| 2022-11-08 | 9.69 | $9.91 | 561807 |
| 2022-11-07 | 9.66 | $9.87 | 1.7M |
| 2022-11-04 | 9.63 | $10.01 | 447300 |
| 2022-11-03 | 9.59 | $9.73 | 654200 |
| 2022-11-02 | 9.57 | $9.77 | 240447 |
| 2022-11-01 | 9.56 | $9.94 | 429400 |
| 2022-10-31 | 9.55 | $9.96 | 746131 |
| 2022-10-28 | 9.52 | $10.02 | 644700 |
| 2022-10-27 | 9.49 | $10.04 | 721900 |
| 2022-10-26 | 9.46 | $9.73 | 702700 |
| 2022-10-25 | 9.44 | $9.74 | 1.1M |
| 2022-10-24 | 9.42 | $9.65 | 893625 |
| 2022-10-21 | 9.40 | $9.48 | 2.6M |
| 2022-10-20 | 9.41 | $9.39 | 823400 |
| 2022-10-19 | 9.43 | $9.40 | 380900 |
| 2022-10-18 | 9.44 | $9.64 | 814625 |
| 2022-10-17 | 9.45 | $9.51 | 1.1M |
| 2022-10-14 | 9.47 | $9.31 | 572300 |
| 2022-10-13 | 9.50 | $9.40 | 1.0M |
| 2022-10-12 | 9.52 | $9.27 | 452418 |
| 2022-10-11 | 9.56 | $9.28 | 899146 |
| 2022-10-10 | 9.61 | $9.26 | 955615 |
| 2022-10-07 | 9.66 | $9.23 | 1.1M |
| 2022-10-06 | 9.72 | $9.34 | 397600 |
| 2022-10-05 | 9.75 | $9.59 | 513800 |
| 2022-10-04 | 9.78 | $9.80 | 1.1M |
| 2022-10-03 | 9.78 | $9.37 | 882400 |
| 2022-09-30 | 9.82 | $9.41 | 985100 |
| 2022-09-29 | 9.87 | $9.40 | 1.7M |
| 2022-09-28 | 9.92 | $9.41 | 460810 |
| 2022-09-27 | 9.97 | $9.21 | 1.1M |
| 2022-09-26 | 10.03 | $9.31 | 849900 |
| 2022-09-23 | 10.09 | $9.57 | 1.7M |
| 2022-09-22 | 10.14 | $9.84 | 830600 |
| 2022-09-21 | 10.18 | $9.60 | 354014 |
| 2022-09-20 | 10.23 | $9.83 | 692700 |
| 2022-09-19 | 10.27 | $9.93 | 1.1M |
| 2022-09-16 | 10.31 | $9.87 | 430425 |
| 2022-09-15 | 10.36 | $9.92 | 974000 |
| 2022-09-14 | 10.42 | $10.05 | 423245 |
| 2022-09-13 | 10.47 | $10.16 | 450322 |
| 2022-09-12 | 10.51 | $10.44 | 876034 |
| 2022-09-09 | 10.53 | $10.27 | 506443 |
| 2022-09-08 | 10.57 | $10.00 | 890629 |
| 2022-09-07 | 10.63 | $10.11 | 618149 |
| 2022-09-06 | 10.67 | $9.99 | 1.1M |
| 2022-09-02 | 10.72 | $10.13 | 551900 |
| 2022-09-01 | 10.76 | $10.37 | 626136 |
| 2022-08-31 | 10.80 | $10.46 | 585723 |
| 2022-08-30 | 10.83 | $10.31 | 1.1M |
| 2022-08-29 | 10.86 | $10.46 | 933700 |
| 2022-08-26 | 10.89 | $10.40 | 396211 |
| 2022-08-25 | 10.93 | $10.69 | 416930 |
| 2022-08-24 | 10.94 | $10.68 | 369340 |
| 2022-08-23 | 10.97 | $10.58 | 464946 |
| 2022-08-22 | 10.99 | $10.57 | 797903 |
| 2022-08-19 | 11.02 | $10.80 | 339700 |
| 2022-08-18 | 11.03 | $10.88 | 367600 |
| 2022-08-17 | 11.04 | $11.03 | 225400 |
| 2022-08-16 | 11.03 | $11.05 | 466100 |
| 2022-08-15 | 11.03 | $10.97 | 576619 |
| 2022-08-12 | 11.02 | $10.90 | 287239 |
| 2022-08-11 | 11.01 | $11.05 | 315924 |
| 2022-08-10 | 10.99 | $11.08 | 224000 |
| 2022-08-09 | 10.98 | $10.96 | 445200 |
| 2022-08-08 | 10.97 | $10.97 | 729300 |
| 2022-08-05 | 10.96 | $11.00 | 534311 |
| 2022-08-04 | 10.95 | $11.09 | 253725 |
| 2022-08-03 | 10.94 | $11.03 | 724400 |
| 2022-08-02 | 10.93 | $11.01 | 472618 |
| 2022-08-01 | 10.93 | $11.09 | 690941 |
| 2022-07-29 | 10.93 | $11.07 | 270345 |
| 2022-07-28 | 10.93 | $10.99 | 691200 |
| 2022-07-27 | 10.94 | $11.20 | 304123 |
| 2022-07-26 | 10.93 | $11.12 | 3.3M |
| 2022-07-25 | 10.92 | $11.17 | 2.8M |
| 2022-07-22 | 10.92 | $10.97 | 1.1M |
| 2022-07-21 | 10.91 | $10.95 | 266400 |
| 2022-07-20 | 10.90 | $10.91 | 294034 |
| 2022-07-19 | 10.90 | $11.11 | 530800 |
| 2022-07-18 | 10.88 | $10.77 | 976643 |
| 2022-07-15 | 10.87 | $10.75 | 1.2M |
| 2022-07-14 | 10.88 | $10.61 | 419632 |
| 2022-07-13 | 10.89 | $10.77 | 579339 |
| 2022-07-12 | 10.90 | $10.86 | 420200 |
| 2022-07-11 | 10.91 | $10.67 | 594406 |
| 2022-07-08 | 10.95 | $10.86 | 260200 |
| 2022-07-07 | 10.98 | $10.80 | 616439 |
| 2022-07-06 | 11.04 | $10.94 | 771200 |
| 2022-07-05 | 11.09 | $10.91 | 5.7M |
| 2022-07-01 | 11.15 | $11.15 | 516813 |
| 2022-06-30 | 11.20 | $11.14 | 358000 |
| 2022-06-29 | 11.23 | $11.04 | 539000 |
| 2022-06-28 | 11.27 | $11.01 | 455900 |
| 2022-06-27 | 11.31 | $11.10 | 683436 |
| 2022-06-24 | 11.34 | $11.14 | 327030 |
| 2022-06-23 | 11.37 | $10.66 | 465200 |
| 2022-06-22 | 11.42 | $10.78 | 546500 |
| 2022-06-21 | 11.47 | $10.85 | 1.8M |
| 2022-06-17 | 11.50 | $10.88 | 393600 |
| 2022-06-16 | 11.53 | $10.57 | 803120 |
| 2022-06-15 | 11.58 | $10.77 | 746744 |
| 2022-06-14 | 11.63 | $10.80 | 976112 |
| 2022-06-13 | 11.68 | $11.10 | 372441 |
| 2022-06-10 | 11.72 | $11.11 | 627902 |
| 2022-06-09 | 11.73 | $11.29 | 389542 |
| 2022-06-08 | 11.74 | $11.57 | 982000 |
| 2022-06-07 | 11.74 | $11.96 | 328016 |
| 2022-06-06 | 11.72 | $11.99 | 623145 |
| 2022-06-03 | 11.70 | $12.06 | 517400 |
| 2022-06-02 | 11.69 | $12.26 | 12.4M |
| 2022-06-01 | 11.68 | $11.74 | 2.7M |
| 2022-05-31 | 11.70 | $11.76 | 543007 |
| 2022-05-27 | 11.72 | $11.75 | 528717 |
| 2022-05-26 | 11.73 | $11.68 | 547814 |
| 2022-05-25 | 11.75 | $11.72 | 248636 |
| 2022-05-24 | 11.75 | $11.72 | 411717 |
| 2022-05-23 | 11.77 | $11.74 | 378800 |
| 2022-05-20 | 11.79 | $11.60 | 304700 |
| 2022-05-19 | 11.80 | $11.45 | 1.0M |
| 2022-05-18 | 11.82 | $11.49 | 732400 |
| 2022-05-17 | 11.85 | $11.83 | 344500 |
| 2022-05-16 | 11.83 | $11.86 | 332311 |
| 2022-05-13 | 11.81 | $11.73 | 284820 |
| 2022-05-12 | 11.79 | $11.38 | 401612 |
| 2022-05-11 | 11.78 | $11.47 | 572300 |
| 2022-05-10 | 11.77 | $11.62 | 561918 |
| 2022-05-09 | 11.75 | $11.52 | 562207 |
| 2022-05-06 | 11.74 | $11.57 | 432737 |
| 2022-05-05 | 11.73 | $11.91 | 638136 |
| 2022-05-04 | 11.68 | $12.14 | 291838 |
| 2022-05-03 | 11.62 | $12.09 | 482444 |
| 2022-05-02 | 11.57 | $12.09 | 696000 |
| 2022-04-29 | 11.52 | $12.06 | 258200 |
| 2022-04-28 | 11.47 | $12.05 | 622900 |
| 2022-04-27 | 11.43 | $11.76 | 457800 |
| 2022-04-26 | 11.42 | $11.99 | 216300 |
| 2022-04-25 | 11.38 | $12.16 | 393536 |
| 2022-04-22 | 11.34 | $11.85 | 251000 |
| 2022-04-21 | 11.31 | $11.89 | 298900 |
| 2022-04-20 | 11.29 | $12.10 | 367100 |
| 2022-04-19 | 11.26 | $11.43 | 580200 |
| 2022-04-18 | 11.27 | $11.35 | 391900 |
| 2022-04-14 | 11.30 | $11.41 | 810700 |
| 2022-04-13 | 11.32 | $11.20 | 356300 |
| 2022-04-12 | 11.35 | $11.19 | 451400 |
| 2022-04-11 | 11.37 | $11.32 | 504600 |
| 2022-04-08 | 11.38 | $11.30 | 346200 |
| 2022-04-07 | 11.37 | $11.26 | 650429 |
| 2022-04-06 | 11.37 | $10.99 | 352406 |
| 2022-04-05 | 11.39 | $10.96 | 405320 |
| 2022-04-04 | 11.36 | $11.00 | 542040 |
| 2022-04-01 | 11.33 | $11.13 | 363803 |
| 2022-03-31 | 11.32 | $11.04 | 968214 |
| 2022-03-30 | 11.33 | $11.27 | 829900 |
| 2022-03-29 | 11.36 | $11.49 | 480337 |
| 2022-03-28 | 11.38 | $11.26 | 576705 |
| 2022-03-25 | 11.42 | $11.26 | 392324 |
| 2022-03-24 | 11.50 | $11.37 | 196946 |
| 2022-03-23 | 11.54 | $11.40 | 373017 |
| 2022-03-22 | 11.61 | $11.60 | 506700 |
| 2022-03-21 | 11.65 | $11.54 | 365634 |
| 2022-03-18 | 11.70 | $11.95 | 258627 |
| 2022-03-17 | 11.74 | $11.88 | 302900 |
| 2022-03-16 | 11.78 | $11.77 | 345837 |
| 2022-03-15 | 11.82 | $11.58 | 1.7M |
| 2022-03-14 | 11.86 | $11.58 | 604324 |
| 2022-03-11 | 11.90 | $11.10 | 958200 |
| 2022-03-10 | 11.97 | $11.18 | 11.6M |
| 2022-03-09 | 12.05 | $11.39 | 1.6M |
| 2022-03-08 | 12.12 | $10.44 | 1.3M |
| 2022-03-07 | 12.23 | $10.44 | 1.4M |
| 2022-03-04 | 12.34 | $10.82 | 2.9M |
| 2022-03-03 | 12.43 | $11.34 | 455748 |
| 2022-03-02 | 12.50 | $11.73 | 363300 |
| 2022-03-01 | 12.53 | $11.95 | 762706 |
| 2022-02-28 | 12.56 | $12.14 | 521200 |
| 2022-02-25 | 12.57 | $12.73 | 285200 |
| 2022-02-24 | 12.57 | $12.24 | 389240 |
| 2022-02-23 | 12.58 | $12.80 | 228600 |
| 2022-02-22 | 12.58 | $12.34 | 455200 |
| 2022-02-18 | 12.60 | $12.68 | 394339 |
| 2022-02-17 | 12.62 | $12.64 | 349200 |
| 2022-02-16 | 12.64 | $12.70 | 266646 |
| 2022-02-15 | 12.66 | $12.51 | 235248 |
| 2022-02-14 | 12.69 | $12.40 | 285308 |
| 2022-02-11 | 12.73 | $12.46 | 224800 |
| 2022-02-10 | 12.77 | $12.53 | 208900 |
| 2022-02-09 | 12.79 | $12.69 | 187100 |
| 2022-02-08 | 12.81 | $12.77 | 339826 |
| 2022-02-07 | 12.82 | $12.74 | 234004 |
| 2022-02-04 | 12.83 | $12.55 | 583628 |
| 2022-02-03 | 12.84 | $12.61 | 453900 |
| 2022-02-02 | 12.84 | $12.69 | 842400 |
| 2022-02-01 | 12.85 | $12.45 | 634500 |
| 2022-01-31 | 12.85 | $12.52 | 483526 |
| 2022-01-28 | 12.84 | $12.40 | 835100 |
| 2022-01-27 | 12.84 | $12.64 | 3.0M |
| 2022-01-26 | 12.83 | $12.57 | 882200 |
| 2022-01-25 | 12.82 | $12.68 | 504943 |
| 2022-01-24 | 12.80 | $12.80 | 1.4M |
| 2022-01-21 | 12.77 | $13.09 | 636400 |
| 2022-01-20 | 12.72 | $13.01 | 409000 |
| 2022-01-19 | 12.66 | $13.03 | 661622 |
| 2022-01-18 | 12.61 | $13.12 | 753700 |
| 2022-01-14 | 12.56 | $13.29 | 497900 |
| 2022-01-13 | 12.51 | $13.18 | 370518 |
| 2022-01-12 | 12.45 | $13.06 | 383247 |
| 2022-01-11 | 12.39 | $13.05 | 1.1M |
| 2022-01-10 | 12.33 | $12.99 | 1.2M |
| 2022-01-07 | 12.28 | $12.78 | 386339 |
| 2022-01-06 | 12.24 | $12.75 | 542637 |
| 2022-01-05 | 12.20 | $12.72 | 322400 |
| 2022-01-04 | 12.16 | $12.81 | 714800 |
| 2022-01-03 | 12.12 | $12.48 | 1.6M |
| 2021-12-31 | 12.09 | $12.39 | 439043 |
| 2021-12-30 | 12.07 | $12.39 | 497724 |
| 2021-12-29 | 12.04 | $12.41 | 307016 |
| 2021-12-28 | 12.00 | $12.30 | 401500 |
| 2021-12-27 | 12.01 | $12.35 | 703800 |
| 2021-12-23 | 12.00 | $12.14 | 451631 |
| 2021-12-22 | 12.02 | $12.06 | 514700 |
| 2021-12-21 | 12.06 | $11.99 | 533734 |
| 2021-12-20 | 12.09 | $11.97 | 627200 |
| 2021-12-17 | 12.12 | $12.18 | 553700 |
| 2021-12-16 | 12.15 | $12.19 | 439239 |
| 2021-12-15 | 12.19 | $11.99 | 595300 |
| 2021-12-14 | 12.23 | $11.91 | 775411 |
| 2021-12-13 | 12.28 | $11.85 | 636700 |
| 2021-12-10 | 12.35 | $11.98 | 826223 |
| 2021-12-09 | 12.41 | $11.91 | 1.8M |
| 2021-12-08 | 12.48 | $12.02 | 696512 |
| 2021-12-07 | 12.54 | $11.86 | 839004 |
| 2021-12-06 | 12.60 | $11.97 | 725143 |
| 2021-12-03 | 12.67 | $11.95 | 382900 |
| 2021-12-02 | 12.73 | $12.01 | 1.3M |
| 2021-12-01 | 12.79 | $11.69 | 537100 |
| 2021-11-30 | 12.87 | $11.77 | 2.9M |
| 2021-11-29 | 12.94 | $12.36 | 1.7M |
| 2021-11-26 | 12.97 | $12.25 | 358300 |
| 2021-11-24 | 13.01 | $12.55 | 239200 |
| 2021-11-23 | 13.03 | $12.76 | 317928 |
| 2021-11-22 | 13.04 | $12.61 | 349300 |
| 2021-11-19 | 13.06 | $12.61 | 330336 |
| 2021-11-18 | 13.08 | $12.84 | 313500 |
| 2021-11-17 | 13.09 | $12.84 | 355908 |
| 2021-11-16 | 13.11 | $12.77 | 431642 |
| 2021-11-15 | 13.12 | $13.05 | 198030 |
| 2021-11-12 | 13.13 | $13.15 | 150916 |
| 2021-11-11 | 13.13 | $13.25 | 214335 |
| 2021-11-10 | 13.14 | $13.27 | 219223 |
| 2021-11-09 | 13.14 | $13.25 | 1.2M |
| 2021-11-08 | 13.12 | $13.10 | 233226 |
| 2021-11-05 | 13.12 | $13.25 | 198217 |
| 2021-11-04 | 13.12 | $13.21 | 192911 |
| 2021-11-03 | 13.12 | $13.29 | 277809 |
| 2021-11-02 | 13.12 | $13.20 | 292224 |
| 2021-11-01 | 13.13 | $13.20 | 421102 |
| 2021-10-29 | 13.15 | $13.01 | 504028 |
| 2021-10-28 | 13.17 | $13.03 | 3.8M |
| 2021-10-27 | 13.19 | $12.91 | 2.6M |
| 2021-10-26 | 13.23 | $12.99 | 1.6M |
| 2021-10-25 | 13.27 | $13.02 | 683300 |
| 2021-10-22 | 13.31 | $13.03 | 307300 |
| 2021-10-21 | 13.35 | $13.05 | 249100 |
| 2021-10-20 | 13.40 | $13.14 | 334238 |
| 2021-10-19 | 13.44 | $12.91 | 309700 |
| 2021-10-18 | 13.49 | $13.24 | 479525 |
| 2021-10-15 | 13.52 | $13.29 | 1.4M |
| 2021-10-14 | 13.55 | $13.41 | 615526 |
| 2021-10-13 | 13.58 | $13.24 | 219326 |
| 2021-10-12 | 13.62 | $12.97 | 575500 |
| 2021-10-11 | 13.68 | $13.03 | 435000 |
| 2021-10-08 | 13.73 | $13.14 | 212907 |
| 2021-10-07 | 13.77 | $13.33 | 207345 |
| 2021-10-06 | 13.82 | $13.31 | 315819 |
| 2021-10-05 | 13.85 | $13.36 | 210027 |
| 2021-10-04 | 13.89 | $13.49 | 295649 |
| 2021-10-01 | 13.95 | $13.45 | 4.4M |
| 2021-09-30 | 14.00 | $13.55 | 614900 |
| 2021-09-29 | 14.05 | $13.72 | 183800 |
| 2021-09-28 | 14.09 | $13.70 | 564300 |
| 2021-09-27 | 14.13 | $13.85 | 213045 |
| 2021-09-24 | 14.17 | $13.89 | 187600 |
| 2021-09-23 | 14.21 | $14.00 | 229415 |
| 2021-09-22 | 14.24 | $13.97 | 208800 |
| 2021-09-21 | 14.28 | $13.91 | 209900 |
| 2021-09-20 | 14.33 | $13.73 | 395923 |
| 2021-09-17 | 14.39 | $13.89 | 103600 |
| 2021-09-16 | 14.44 | $14.03 | 234400 |
| 2021-09-15 | 14.48 | $14.04 | 346600 |
| 2021-09-14 | 14.54 | $14.13 | 163806 |
| 2021-09-13 | 14.60 | $14.09 | 138000 |
| 2021-09-10 | 14.66 | $14.02 | 119700 |
| 2021-09-09 | 14.71 | $14.18 | 204500 |
| 2021-09-08 | 14.75 | $14.06 | 157300 |
| 2021-09-07 | 14.79 | $14.19 | 142122 |
| 2021-09-03 | 14.81 | $14.57 | 110000 |
| 2021-09-02 | 14.82 | $14.41 | 4.7M |
| 2021-09-01 | 14.84 | $14.55 | 408946 |
| 2021-08-31 | 14.86 | $14.54 | 223000 |
| 2021-08-30 | 14.89 | $14.61 | 163500 |
| 2021-08-27 | 14.90 | $14.62 | 776300 |
| 2021-08-26 | 14.91 | $14.56 | 498428 |
| 2021-08-25 | 14.90 | $14.62 | 430413 |
| 2021-08-24 | 14.85 | $14.84 | 117828 |
| 2021-08-23 | 14.79 | $14.90 | 184500 |
| 2021-08-20 | 14.73 | $14.86 | 100600 |
| 2021-08-19 | 14.68 | $14.90 | 164808 |
| 2021-08-18 | 14.61 | $14.94 | 277318 |
| 2021-08-17 | 14.56 | $15.18 | 95415 |
| 2021-08-16 | 14.50 | $15.35 | 1.3M |
| 2021-08-13 | 14.42 | $15.23 | 118912 |
| 2021-08-12 | 14.36 | $15.04 | 924500 |
| 2021-08-11 | 14.31 | $14.97 | 144900 |
| 2021-08-10 | 14.26 | $14.85 | 663000 |
| 2021-08-09 | 14.22 | $14.71 | 142400 |
| 2021-08-06 | 14.19 | $14.72 | 101600 |
| 2021-08-05 | 14.16 | $14.90 | 120223 |
| 2021-08-04 | 14.12 | $14.82 | 153800 |
| 2021-08-03 | 14.09 | $15.10 | 188907 |
| 2021-08-02 | 14.05 | $14.95 | 298333 |
| 2021-07-30 | 14.01 | $14.72 | 215000 |
| 2021-07-29 | 13.99 | $14.46 | 190648 |
| 2021-07-28 | 13.97 | $13.57 | 217309 |
| 2021-07-27 | 14.00 | $13.58 | 251033 |
| 2021-07-26 | 14.02 | $13.78 | 219500 |
| 2021-07-23 | 14.02 | $13.74 | 133800 |
| 2021-07-22 | 14.02 | $13.59 | 384300 |
| 2021-07-21 | 14.02 | $13.98 | 163700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
16.29
2026-07-17
Close Price
$16.66
Vol: 346100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.50
Average
13.50
Maximum
18.07
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.29 | $16.66 | 346100 |
| 2026-07-16 | 16.25 | $16.67 | 222641 |
| 2026-07-15 | 16.20 | $16.46 | 328200 |
| 2026-07-14 | 16.17 | $16.36 | 487800 |
| 2026-07-13 | 16.15 | $16.42 | 379200 |
| 2026-07-10 | 16.13 | $16.52 | 233100 |
| 2026-07-09 | 16.09 | $16.54 | 2.2M |
| 2026-07-08 | 16.04 | $16.75 | 317578 |
| 2026-07-07 | 15.96 | $16.93 | 489565 |
| 2026-07-06 | 15.86 | $16.70 | 367533 |
| 2026-07-02 | 15.77 | $16.97 | 373618 |
| 2026-07-01 | 15.65 | $16.45 | 338021 |
| 2026-06-30 | 15.56 | $16.34 | 2.9M |
| 2026-06-29 | 15.48 | $16.55 | 407500 |
| 2026-06-26 | 15.37 | $16.41 | 973500 |
| 2026-06-25 | 15.26 | $16.05 | 631600 |
| 2026-06-24 | 15.17 | $15.89 | 508900 |
| 2026-06-23 | 15.10 | $15.47 | 1.7M |
| 2026-06-22 | 15.06 | $15.29 | 888000 |
| 2026-06-18 | 15.04 | $15.07 | 292900 |
| 2026-06-17 | 15.03 | $15.05 | 464805 |
| 2026-06-16 | 15.03 | $15.42 | 575000 |
| 2026-06-15 | 14.99 | $15.49 | 734002 |
| 2026-06-12 | 14.94 | $15.58 | 357300 |
| 2026-06-11 | 14.87 | $15.28 | 345500 |
| 2026-06-10 | 14.82 | $15.30 | 341500 |
| 2026-06-09 | 14.77 | $15.02 | 298927 |
| 2026-06-08 | 14.75 | $14.81 | 483400 |
| 2026-06-05 | 14.74 | $14.83 | 475328 |
| 2026-06-04 | 14.73 | $14.76 | 425006 |
| 2026-06-03 | 14.73 | $14.89 | 259600 |
| 2026-06-02 | 14.71 | $14.91 | 538500 |
| 2026-06-01 | 14.69 | $14.34 | 657300 |
| 2026-05-29 | 14.73 | $14.20 | 458429 |
| 2026-05-28 | 14.79 | $14.44 | 585900 |
| 2026-05-27 | 14.82 | $14.64 | 347300 |
| 2026-05-26 | 14.84 | $14.28 | 485537 |
| 2026-05-22 | 14.90 | $14.39 | 301100 |
| 2026-05-21 | 14.95 | $14.68 | 260341 |
| 2026-05-20 | 14.98 | $14.77 | 349500 |
| 2026-05-19 | 15.01 | $14.72 | 706600 |
| 2026-05-18 | 15.04 | $14.64 | 447847 |
| 2026-05-15 | 15.08 | $14.25 | 647200 |
| 2026-05-14 | 15.17 | $14.38 | 706400 |
| 2026-05-13 | 15.25 | $14.46 | 391936 |
| 2026-05-12 | 15.33 | $14.68 | 971900 |
| 2026-05-11 | 15.40 | $14.59 | 661600 |
| 2026-05-08 | 15.48 | $14.84 | 534846 |
| 2026-05-07 | 15.55 | $14.90 | 493900 |
| 2026-05-06 | 15.62 | $15.34 | 778100 |
| 2026-05-05 | 15.65 | $15.13 | 1.4M |
| 2026-05-04 | 15.71 | $15.19 | 514429 |
| 2026-05-01 | 15.76 | $15.23 | 352600 |
| 2026-04-30 | 15.82 | $15.60 | 871100 |
| 2026-04-29 | 15.84 | $15.44 | 199545 |
| 2026-04-28 | 15.88 | $15.67 | 269442 |
| 2026-04-27 | 15.90 | $15.57 | 491000 |
| 2026-04-24 | 15.94 | $15.82 | 217434 |
| 2026-04-23 | 15.95 | $15.89 | 329600 |
| 2026-04-22 | 15.96 | $15.88 | 229243 |
| 2026-04-21 | 15.96 | $15.46 | 368600 |
| 2026-04-20 | 16.02 | $16.00 | 287426 |
| 2026-04-17 | 16.02 | $16.03 | 358900 |
| 2026-04-16 | 16.02 | $15.85 | 235600 |
| 2026-04-15 | 16.03 | $16.01 | 213503 |
| 2026-04-14 | 16.04 | $15.93 | 178435 |
| 2026-04-13 | 16.05 | $15.88 | 357309 |
| 2026-04-10 | 16.07 | $16.21 | 200514 |
| 2026-04-09 | 16.05 | $16.08 | 302800 |
| 2026-04-08 | 16.05 | $16.11 | 247114 |
| 2026-04-07 | 16.04 | $16.07 | 539047 |
| 2026-04-06 | 16.04 | $16.00 | 399300 |
| 2026-04-02 | 16.04 | $16.00 | 540100 |
| 2026-04-01 | 16.05 | $15.97 | 291226 |
| 2026-03-31 | 16.06 | $16.04 | 577600 |
| 2026-03-30 | 16.06 | $15.77 | 401300 |
| 2026-03-27 | 16.09 | $15.40 | 366913 |
| 2026-03-26 | 16.16 | $15.53 | 353400 |
| 2026-03-25 | 16.23 | $15.66 | 338342 |
| 2026-03-24 | 16.29 | $15.75 | 364110 |
| 2026-03-23 | 16.34 | $15.84 | 342600 |
| 2026-03-20 | 16.39 | $15.76 | 513000 |
| 2026-03-19 | 16.46 | $16.17 | 612642 |
| 2026-03-18 | 16.49 | $16.11 | 253637 |
| 2026-03-17 | 16.53 | $16.81 | 486300 |
| 2026-03-16 | 16.50 | $16.70 | 367723 |
| 2026-03-13 | 16.48 | $16.38 | 285523 |
| 2026-03-12 | 16.49 | $16.13 | 412222 |
| 2026-03-11 | 16.53 | $15.92 | 251900 |
| 2026-03-10 | 16.60 | $15.99 | 548336 |
| 2026-03-09 | 16.66 | $16.18 | 471800 |
| 2026-03-06 | 16.71 | $16.34 | 366500 |
| 2026-03-05 | 16.75 | $16.20 | 493744 |
| 2026-03-04 | 16.81 | $16.48 | 724400 |
| 2026-03-03 | 16.84 | $16.25 | 312213 |
| 2026-03-02 | 16.90 | $16.59 | 323000 |
| 2026-02-27 | 16.94 | $17.15 | 304343 |
| 2026-02-26 | 16.91 | $17.14 | 329800 |
| 2026-02-25 | 16.89 | $17.08 | 288200 |
| 2026-02-24 | 16.87 | $16.95 | 266416 |
| 2026-02-23 | 16.86 | $16.94 | 572616 |
| 2026-02-20 | 16.85 | $17.32 | 272544 |
| 2026-02-19 | 16.80 | $17.39 | 431800 |
| 2026-02-18 | 16.74 | $16.96 | 424440 |
| 2026-02-17 | 16.72 | $17.13 | 465500 |
| 2026-02-13 | 16.68 | $17.09 | 541400 |
| 2026-02-12 | 16.63 | $17.06 | 785814 |
| 2026-02-11 | 16.59 | $16.39 | 491822 |
| 2026-02-10 | 16.61 | $16.59 | 584926 |
| 2026-02-09 | 16.61 | $16.59 | 529900 |
| 2026-02-06 | 16.61 | $16.34 | 785300 |
| 2026-02-05 | 16.64 | $16.60 | 1.0M |
| 2026-02-04 | 16.65 | $16.91 | 627600 |
| 2026-02-03 | 16.62 | $16.56 | 1.3M |
| 2026-02-02 | 16.63 | $16.29 | 2.2M |
| 2026-01-30 | 16.66 | $15.65 | 521300 |
| 2026-01-29 | 16.77 | $15.77 | 1.3M |
| 2026-01-28 | 16.87 | $15.78 | 3.5M |
| 2026-01-27 | 16.99 | $15.86 | 897300 |
| 2026-01-26 | 17.11 | $15.61 | 3.2M |
| 2026-01-23 | 17.26 | $15.55 | 1.7M |
| 2026-01-22 | 17.44 | $15.98 | 1.7M |
| 2026-01-21 | 17.60 | $15.88 | 2.5M |
| 2026-01-20 | 17.78 | $17.24 | 368930 |
| 2026-01-16 | 17.84 | $17.48 | 266700 |
| 2026-01-15 | 17.87 | $17.69 | 344802 |
| 2026-01-14 | 17.89 | $17.70 | 1.4M |
| 2026-01-13 | 17.91 | $18.09 | 248809 |
| 2026-01-12 | 17.89 | $18.09 | 257100 |
| 2026-01-09 | 17.87 | $17.92 | 200700 |
| 2026-01-08 | 17.87 | $17.75 | 255019 |
| 2026-01-07 | 17.88 | $17.54 | 351100 |
| 2026-01-06 | 17.92 | $17.54 | 372200 |
| 2026-01-05 | 17.96 | $17.46 | 404101 |
| 2026-01-02 | 18.01 | $17.79 | 393804 |
| 2025-12-31 | 18.03 | $18.04 | 141306 |
| 2025-12-30 | 18.03 | $18.13 | 287300 |
| 2025-12-29 | 18.02 | $18.07 | 138045 |
| 2025-12-26 | 18.02 | $18.09 | 100949 |
| 2025-12-24 | 18.01 | $18.10 | 116900 |
| 2025-12-23 | 18.00 | $18.03 | 1.3M |
| 2025-12-22 | 18.00 | $18.11 | 710904 |
| 2025-12-19 | 17.98 | $18.18 | 151800 |
| 2025-12-18 | 17.96 | $18.32 | 197100 |
| 2025-12-17 | 17.92 | $18.29 | 155300 |
| 2025-12-16 | 17.89 | $18.07 | 155900 |
| 2025-12-15 | 17.87 | $18.13 | 198900 |
| 2025-12-12 | 17.84 | $17.89 | 257400 |
| 2025-12-11 | 17.83 | $17.76 | 165936 |
| 2025-12-10 | 17.84 | $17.56 | 211800 |
| 2025-12-09 | 17.87 | $17.59 | 182005 |
| 2025-12-08 | 17.90 | $17.72 | 149322 |
| 2025-12-05 | 17.92 | $17.71 | 138932 |
| 2025-12-04 | 17.94 | $17.73 | 213125 |
| 2025-12-03 | 17.96 | $17.84 | 225517 |
| 2025-12-02 | 17.98 | $17.86 | 184312 |
| 2025-12-01 | 17.99 | $17.93 | 309046 |
| 2025-11-28 | 18.00 | $17.87 | 234509 |
| 2025-11-26 | 18.01 | $17.95 | 389017 |
| 2025-11-25 | 18.02 | $17.93 | 413723 |
| 2025-11-24 | 18.02 | $17.84 | 238200 |
| 2025-11-21 | 18.04 | $18.08 | 793900 |
| 2025-11-20 | 18.04 | $17.83 | 260116 |
| 2025-11-19 | 18.06 | $18.00 | 165000 |
| 2025-11-18 | 18.07 | $18.11 | 227207 |
| 2025-11-17 | 18.07 | $18.20 | 287900 |
| 2025-11-14 | 18.05 | $18.32 | 171300 |
| 2025-11-13 | 18.02 | $18.57 | 207125 |
| 2025-11-12 | 17.96 | $18.43 | 268315 |
| 2025-11-11 | 17.92 | $18.38 | 181200 |
| 2025-11-10 | 17.87 | $18.14 | 173124 |
| 2025-11-07 | 17.84 | $18.16 | 199000 |
| 2025-11-06 | 17.80 | $17.94 | 262229 |
| 2025-11-05 | 17.79 | $17.75 | 304127 |
| 2025-11-04 | 17.79 | $17.71 | 202031 |
| 2025-11-03 | 17.80 | $17.65 | 498609 |
| 2025-10-31 | 17.82 | $17.65 | 398000 |
| 2025-10-30 | 17.84 | $17.85 | 382108 |
| 2025-10-29 | 17.84 | $17.92 | 287921 |
| 2025-10-28 | 17.83 | $18.16 | 259001 |
| 2025-10-27 | 17.79 | $18.22 | 266100 |
| 2025-10-24 | 17.75 | $18.10 | 258025 |
| 2025-10-23 | 17.71 | $18.20 | 200513 |
| 2025-10-22 | 17.66 | $18.22 | 388119 |
| 2025-10-21 | 17.60 | $18.19 | 329644 |
| 2025-10-20 | 17.54 | $18.15 | 156400 |
| 2025-10-17 | 17.47 | $18.20 | 249102 |
| 2025-10-16 | 17.40 | $17.89 | 150849 |
| 2025-10-15 | 17.34 | $17.59 | 176527 |
| 2025-10-14 | 17.32 | $17.64 | 300500 |
| 2025-10-13 | 17.28 | $17.37 | 287800 |
| 2025-10-10 | 17.27 | $17.69 | 493100 |
| 2025-10-09 | 17.23 | $17.62 | 373241 |
| 2025-10-08 | 17.19 | $16.89 | 250024 |
| 2025-10-07 | 17.22 | $16.84 | 179900 |
| 2025-10-06 | 17.26 | $16.98 | 234800 |
| 2025-10-03 | 17.29 | $17.23 | 160600 |
| 2025-10-02 | 17.30 | $17.37 | 167049 |
| 2025-10-01 | 17.29 | $17.34 | 234346 |
| 2025-09-30 | 17.29 | $17.51 | 204818 |
| 2025-09-29 | 17.26 | $17.29 | 1.5M |
| 2025-09-26 | 17.26 | $17.22 | 2.9M |
| 2025-09-25 | 17.26 | $17.02 | 378800 |
| 2025-09-24 | 17.29 | $17.11 | 182326 |
| 2025-09-23 | 17.31 | $17.23 | 534810 |
| 2025-09-22 | 17.32 | $17.20 | 202500 |
| 2025-09-19 | 17.33 | $17.44 | 176228 |
| 2025-09-18 | 17.32 | $17.38 | 165001 |
| 2025-09-17 | 17.31 | $17.51 | 205200 |
| 2025-09-16 | 17.29 | $17.73 | 305100 |
| 2025-09-15 | 17.24 | $17.49 | 187700 |
| 2025-09-12 | 17.21 | $17.55 | 162300 |
| 2025-09-11 | 17.18 | $17.64 | 136507 |
| 2025-09-10 | 17.13 | $17.44 | 141500 |
| 2025-09-09 | 17.10 | $17.60 | 193017 |
| 2025-09-08 | 17.05 | $17.68 | 253016 |
| 2025-09-05 | 16.98 | $17.65 | 408429 |
| 2025-09-04 | 16.91 | $17.57 | 296707 |
| 2025-09-03 | 16.84 | $17.43 | 668000 |
| 2025-09-02 | 16.78 | $17.16 | 223843 |
| 2025-08-29 | 16.74 | $16.76 | 251500 |
| 2025-08-28 | 16.73 | $16.68 | 225133 |
| 2025-08-27 | 16.74 | $16.76 | 161704 |
| 2025-08-26 | 16.74 | $16.85 | 145300 |
| 2025-08-25 | 16.73 | $16.86 | 152933 |
| 2025-08-22 | 16.71 | $17.16 | 128300 |
| 2025-08-21 | 16.66 | $17.15 | 207200 |
| 2025-08-20 | 16.61 | $17.43 | 132800 |
| 2025-08-19 | 16.53 | $16.85 | 154822 |
| 2025-08-18 | 16.49 | $16.77 | 216715 |
| 2025-08-15 | 16.46 | $16.92 | 145812 |
| 2025-08-14 | 16.42 | $16.74 | 164500 |
| 2025-08-13 | 16.38 | $16.77 | 224912 |
| 2025-08-12 | 16.34 | $16.56 | 289200 |
| 2025-08-11 | 16.32 | $16.54 | 245643 |
| 2025-08-08 | 16.29 | $16.79 | 243800 |
| 2025-08-07 | 16.24 | $16.68 | 294600 |
| 2025-08-06 | 16.20 | $16.73 | 235049 |
| 2025-08-05 | 16.14 | $16.75 | 181523 |
| 2025-08-04 | 16.07 | $16.90 | 287600 |
| 2025-08-01 | 15.99 | $16.77 | 1.6M |
| 2025-07-31 | 15.91 | $16.42 | 263000 |
| 2025-07-30 | 15.85 | $16.20 | 461500 |
| 2025-07-29 | 15.81 | $15.26 | 386300 |
| 2025-07-28 | 15.87 | $15.18 | 254100 |
| 2025-07-25 | 15.95 | $15.69 | 133904 |
| 2025-07-24 | 15.97 | $15.78 | 169400 |
| 2025-07-23 | 15.99 | $15.85 | 194400 |
| 2025-07-22 | 16.01 | $15.77 | 246500 |
| 2025-07-21 | 16.03 | $15.66 | 201000 |
| 2025-07-18 | 16.07 | $15.74 | 197936 |
| 2025-07-17 | 16.11 | $15.70 | 159000 |
| 2025-07-16 | 16.15 | $15.74 | 254400 |
| 2025-07-15 | 16.19 | $15.73 | 193100 |
| 2025-07-14 | 16.24 | $15.91 | 199202 |
| 2025-07-11 | 16.28 | $15.85 | 263500 |
| 2025-07-10 | 16.32 | $15.94 | 176140 |
| 2025-07-09 | 16.36 | $15.92 | 254116 |
| 2025-07-08 | 16.41 | $15.80 | 204400 |
| 2025-07-07 | 16.47 | $15.94 | 417109 |
| 2025-07-03 | 16.53 | $16.22 | 129104 |
| 2025-07-02 | 16.56 | $16.43 | 251600 |
| 2025-07-01 | 16.58 | $16.54 | 171800 |
| 2025-06-30 | 16.58 | $16.36 | 170800 |
| 2025-06-27 | 16.60 | $16.27 | 230649 |
| 2025-06-26 | 16.64 | $16.26 | 237705 |
| 2025-06-25 | 16.68 | $16.17 | 3.3M |
| 2025-06-24 | 16.73 | $16.60 | 168100 |
| 2025-06-23 | 16.74 | $16.63 | 305939 |
| 2025-06-20 | 16.76 | $16.48 | 190749 |
| 2025-06-18 | 16.79 | $16.56 | 158933 |
| 2025-06-17 | 16.81 | $16.41 | 482604 |
| 2025-06-16 | 16.85 | $16.71 | 195037 |
| 2025-06-13 | 16.87 | $16.74 | 204445 |
| 2025-06-12 | 16.88 | $16.97 | 190812 |
| 2025-06-11 | 16.87 | $16.76 | 295114 |
| 2025-06-10 | 16.88 | $16.81 | 437330 |
| 2025-06-09 | 16.89 | $16.88 | 185522 |
| 2025-06-06 | 16.89 | $16.90 | 188200 |
| 2025-06-05 | 16.89 | $16.95 | 180400 |
| 2025-06-04 | 16.88 | $16.95 | 159500 |
| 2025-06-03 | 16.87 | $17.00 | 237529 |
| 2025-06-02 | 16.86 | $17.26 | 1.1M |
| 2025-05-30 | 16.82 | $17.07 | 133100 |
| 2025-05-29 | 16.79 | $17.07 | 443500 |
| 2025-05-28 | 16.76 | $16.96 | 126216 |
| 2025-05-27 | 16.74 | $17.11 | 330219 |
| 2025-05-23 | 16.70 | $17.13 | 222800 |
| 2025-05-22 | 16.66 | $17.09 | 249700 |
| 2025-05-21 | 16.61 | $17.01 | 3.8M |
| 2025-05-20 | 16.57 | $16.85 | 4.3M |
| 2025-05-19 | 16.54 | $16.65 | 2.7M |
| 2025-05-16 | 16.53 | $16.57 | 397600 |
| 2025-05-15 | 16.53 | $16.43 | 345600 |
| 2025-05-14 | 16.54 | $16.08 | 342110 |
| 2025-05-13 | 16.58 | $15.96 | 446500 |
| 2025-05-12 | 16.65 | $16.15 | 744900 |
| 2025-05-09 | 16.70 | $16.67 | 3.5M |
| 2025-05-08 | 16.71 | $16.65 | 561500 |
| 2025-05-07 | 16.71 | $17.02 | 212100 |
| 2025-05-06 | 16.68 | $17.08 | 216600 |
| 2025-05-05 | 16.64 | $16.98 | 124000 |
| 2025-05-02 | 16.60 | $17.16 | 194700 |
| 2025-05-01 | 16.54 | $17.26 | 147000 |
| 2025-04-30 | 16.47 | $17.16 | 534726 |
| 2025-04-29 | 16.39 | $17.06 | 136100 |
| 2025-04-28 | 16.32 | $17.03 | 155908 |
| 2025-04-25 | 16.25 | $16.99 | 152535 |
| 2025-04-24 | 16.17 | $17.09 | 223417 |
| 2025-04-23 | 16.08 | $16.68 | 452500 |
| 2025-04-22 | 16.01 | $16.77 | 217121 |
| 2025-04-21 | 15.93 | $16.94 | 237942 |
| 2025-04-17 | 15.83 | $16.75 | 166344 |
| 2025-04-16 | 15.73 | $16.65 | 243912 |
| 2025-04-15 | 15.63 | $16.43 | 246200 |
| 2025-04-14 | 15.55 | $16.32 | 564445 |
| 2025-04-11 | 15.47 | $16.21 | 1.0M |
| 2025-04-10 | 15.39 | $15.77 | 1.6M |
| 2025-04-09 | 15.35 | $15.54 | 480200 |
| 2025-04-08 | 15.33 | $15.40 | 1.2M |
| 2025-04-07 | 15.32 | $15.14 | 952700 |
| 2025-04-04 | 15.34 | $15.86 | 670937 |
| 2025-04-03 | 15.28 | $16.09 | 2.1M |
| 2025-04-02 | 15.20 | $15.24 | 192800 |
| 2025-04-01 | 15.20 | $15.23 | 175026 |
| 2025-03-31 | 15.19 | $15.31 | 616430 |
| 2025-03-28 | 15.18 | $15.30 | 133900 |
| 2025-03-27 | 15.17 | $15.25 | 209400 |
| 2025-03-26 | 15.16 | $15.14 | 270700 |
| 2025-03-25 | 15.16 | $15.34 | 187300 |
| 2025-03-24 | 15.14 | $15.29 | 246429 |
| 2025-03-21 | 15.13 | $15.52 | 2.8M |
| 2025-03-20 | 15.08 | $15.45 | 1.2M |
| 2025-03-19 | 15.05 | $15.56 | 614321 |
| 2025-03-18 | 14.99 | $15.46 | 379143 |
| 2025-03-17 | 14.94 | $15.62 | 808500 |
| 2025-03-14 | 14.87 | $15.54 | 265200 |
| 2025-03-13 | 14.80 | $15.27 | 716800 |
| 2025-03-12 | 14.75 | $15.32 | 308345 |
| 2025-03-11 | 14.69 | $15.55 | 650412 |
| 2025-03-10 | 14.60 | $15.59 | 524900 |
| 2025-03-07 | 14.50 | $15.56 | 332500 |
| 2025-03-06 | 14.38 | $15.18 | 1.9M |
| 2025-03-05 | 14.30 | $15.19 | 3.1M |
| 2025-03-04 | 14.21 | $15.00 | 5.2M |
| 2025-03-03 | 14.12 | $14.50 | 425518 |
| 2025-02-28 | 14.08 | $14.26 | 544300 |
| 2025-02-27 | 14.07 | $14.19 | 524227 |
| 2025-02-26 | 14.05 | $14.30 | 3.2M |
| 2025-02-25 | 14.03 | $14.57 | 201648 |
| 2025-02-24 | 13.97 | $14.59 | 757438 |
| 2025-02-21 | 13.90 | $14.31 | 155311 |
| 2025-02-20 | 13.86 | $14.29 | 210427 |
| 2025-02-19 | 13.82 | $14.10 | 328100 |
| 2025-02-18 | 13.79 | $14.12 | 144600 |
| 2025-02-14 | 13.75 | $14.02 | 264700 |
| 2025-02-13 | 13.72 | $13.94 | 168800 |
| 2025-02-12 | 13.70 | $13.99 | 220000 |
| 2025-02-11 | 13.67 | $13.82 | 717539 |
| 2025-02-10 | 13.65 | $13.72 | 258500 |
| 2025-02-07 | 13.65 | $13.78 | 266542 |
| 2025-02-06 | 13.63 | $13.69 | 276413 |
| 2025-02-05 | 13.63 | $13.65 | 1.0M |
| 2025-02-04 | 13.62 | $13.54 | 379005 |
| 2025-02-03 | 13.63 | $13.64 | 243846 |
| 2025-01-31 | 13.63 | $13.96 | 271600 |
| 2025-01-30 | 13.60 | $14.09 | 2.2M |
| 2025-01-29 | 13.55 | $13.86 | 572100 |
| 2025-01-28 | 13.51 | $14.00 | 533100 |
| 2025-01-27 | 13.46 | $13.97 | 1.5M |
| 2025-01-24 | 13.41 | $13.58 | 1.1M |
| 2025-01-23 | 13.39 | $13.52 | 1.2M |
| 2025-01-22 | 13.37 | $13.55 | 1.1M |
| 2025-01-21 | 13.36 | $13.60 | 587132 |
| 2025-01-17 | 13.33 | $13.34 | 244200 |
| 2025-01-16 | 13.33 | $13.28 | 772500 |
| 2025-01-15 | 13.33 | $13.20 | 533900 |
| 2025-01-14 | 13.35 | $13.11 | 428409 |
| 2025-01-13 | 13.37 | $13.10 | 513900 |
| 2025-01-10 | 13.40 | $13.18 | 505333 |
| 2025-01-08 | 13.43 | $13.34 | 409741 |
| 2025-01-07 | 13.44 | $13.50 | 539200 |
| 2025-01-06 | 13.43 | $13.29 | 444400 |
| 2025-01-03 | 13.44 | $13.25 | 480800 |
| 2025-01-02 | 13.46 | $13.26 | 492741 |
| 2024-12-31 | 13.49 | $13.39 | 190400 |
| 2024-12-30 | 13.50 | $13.38 | 546722 |
| 2024-12-27 | 13.51 | $13.44 | 630300 |
| 2024-12-26 | 13.51 | $13.34 | 259600 |
| 2024-12-24 | 13.53 | $13.31 | 165400 |
| 2024-12-23 | 13.56 | $13.36 | 524849 |
| 2024-12-20 | 13.58 | $13.27 | 705404 |
| 2024-12-19 | 13.61 | $13.32 | 678535 |
| 2024-12-18 | 13.64 | $13.26 | 311349 |
| 2024-12-17 | 13.68 | $13.56 | 290732 |
| 2024-12-16 | 13.69 | $13.66 | 1.5M |
| 2024-12-13 | 13.70 | $13.65 | 291800 |
| 2024-12-12 | 13.70 | $13.57 | 432700 |
| 2024-12-11 | 13.72 | $13.55 | 272600 |
| 2024-12-10 | 13.73 | $13.52 | 388700 |
| 2024-12-09 | 13.76 | $13.52 | 1.0M |
| 2024-12-06 | 13.78 | $13.72 | 198635 |
| 2024-12-05 | 13.79 | $13.79 | 287517 |
| 2024-12-04 | 13.79 | $13.64 | 213700 |
| 2024-12-03 | 13.80 | $13.66 | 372310 |
| 2024-12-02 | 13.82 | $13.69 | 259000 |
| 2024-11-29 | 13.83 | $13.72 | 145404 |
| 2024-11-27 | 13.84 | $13.65 | 254724 |
| 2024-11-26 | 13.86 | $13.51 | 355039 |
| 2024-11-25 | 13.90 | $13.60 | 363500 |
| 2024-11-22 | 13.93 | $13.68 | 328711 |
| 2024-11-21 | 13.95 | $13.55 | 323533 |
| 2024-11-20 | 14.00 | $13.78 | 237409 |
| 2024-11-19 | 14.02 | $13.79 | 372421 |
| 2024-11-18 | 14.04 | $13.80 | 374900 |
| 2024-11-15 | 14.07 | $13.73 | 638709 |
| 2024-11-14 | 14.11 | $13.72 | 280236 |
| 2024-11-13 | 14.15 | $13.66 | 1.5M |
| 2024-11-12 | 14.20 | $13.79 | 633242 |
| 2024-11-11 | 14.24 | $13.96 | 238100 |
| 2024-11-08 | 14.27 | $14.05 | 224200 |
| 2024-11-07 | 14.29 | $14.16 | 644200 |
| 2024-11-06 | 14.31 | $14.07 | 534200 |
| 2024-11-05 | 14.33 | $14.63 | 1.7M |
| 2024-11-04 | 14.30 | $14.46 | 370008 |
| 2024-11-01 | 14.29 | $14.34 | 1.9M |
| 2024-10-31 | 14.28 | $14.32 | 486300 |
| 2024-10-30 | 14.28 | $14.40 | 154900 |
| 2024-10-29 | 14.26 | $14.54 | 2.2M |
| 2024-10-28 | 14.23 | $14.63 | 158700 |
| 2024-10-25 | 14.19 | $14.23 | 126300 |
| 2024-10-24 | 14.19 | $14.26 | 144146 |
| 2024-10-23 | 14.18 | $13.85 | 310000 |
| 2024-10-22 | 14.21 | $13.95 | 131800 |
| 2024-10-21 | 14.24 | $14.01 | 147900 |
| 2024-10-18 | 14.27 | $14.11 | 269649 |
| 2024-10-17 | 14.28 | $14.12 | 190820 |
| 2024-10-16 | 14.30 | $14.28 | 200500 |
| 2024-10-15 | 14.30 | $14.32 | 540700 |
| 2024-10-14 | 14.30 | $14.29 | 123500 |
| 2024-10-11 | 14.30 | $14.27 | 131211 |
| 2024-10-10 | 14.30 | $14.20 | 143327 |
| 2024-10-09 | 14.31 | $14.21 | 133841 |
| 2024-10-08 | 14.32 | $14.24 | 152830 |
| 2024-10-07 | 14.33 | $14.18 | 243312 |
| 2024-10-04 | 14.35 | $14.11 | 137946 |
| 2024-10-03 | 14.38 | $14.27 | 124700 |
| 2024-10-02 | 14.39 | $14.42 | 1.4M |
| 2024-10-01 | 14.38 | $14.53 | 117700 |
| 2024-09-30 | 14.37 | $14.60 | 133640 |
| 2024-09-27 | 14.34 | $14.65 | 160933 |
| 2024-09-26 | 14.31 | $14.61 | 117800 |
| 2024-09-25 | 14.28 | $14.49 | 193544 |
| 2024-09-24 | 14.26 | $14.61 | 132100 |
| 2024-09-23 | 14.22 | $14.47 | 114900 |
| 2024-09-20 | 14.19 | $14.43 | 852300 |
| 2024-09-19 | 14.17 | $14.46 | 105300 |
| 2024-09-18 | 14.14 | $14.36 | 267400 |
| 2024-09-17 | 14.11 | $14.36 | 355337 |
| 2024-09-16 | 14.09 | $14.59 | 272326 |
| 2024-09-13 | 14.04 | $14.47 | 1.6M |
| 2024-09-12 | 13.99 | $14.52 | 331008 |
| 2024-09-11 | 13.93 | $14.55 | 2.9M |
| 2024-09-10 | 13.87 | $14.52 | 309600 |
| 2024-09-09 | 13.80 | $14.48 | 571900 |
| 2024-09-06 | 13.73 | $14.47 | 3.5M |
| 2024-09-05 | 13.65 | $14.28 | 110100 |
| 2024-09-04 | 13.58 | $14.26 | 209300 |
| 2024-09-03 | 13.51 | $14.08 | 1.7M |
| 2024-08-30 | 13.45 | $13.87 | 98100 |
| 2024-08-29 | 13.41 | $13.78 | 103700 |
| 2024-08-28 | 13.37 | $13.79 | 120830 |
| 2024-08-27 | 13.33 | $13.74 | 106817 |
| 2024-08-26 | 13.28 | $13.65 | 137137 |
| 2024-08-23 | 13.25 | $13.62 | 496400 |
| 2024-08-22 | 13.21 | $13.46 | 144100 |
| 2024-08-21 | 13.18 | $13.46 | 294922 |
| 2024-08-20 | 13.15 | $13.43 | 92803 |
| 2024-08-19 | 13.12 | $13.44 | 150842 |
| 2024-08-16 | 13.09 | $13.32 | 115400 |
| 2024-08-15 | 13.06 | $13.24 | 108430 |
| 2024-08-14 | 13.04 | $13.34 | 304900 |
| 2024-08-13 | 13.01 | $13.21 | 259946 |
| 2024-08-12 | 12.99 | $13.12 | 207100 |
| 2024-08-09 | 12.98 | $13.07 | 2.7M |
| 2024-08-08 | 12.97 | $13.21 | 425300 |
| 2024-08-07 | 12.94 | $13.21 | 205014 |
| 2024-08-06 | 12.91 | $13.21 | 285400 |
| 2024-08-05 | 12.88 | $13.27 | 108806 |
| 2024-08-02 | 12.84 | $13.53 | 252513 |
| 2024-08-01 | 12.77 | $12.95 | 200414 |
| 2024-07-31 | 12.75 | $13.04 | 144435 |
| 2024-07-30 | 12.72 | $12.77 | 210100 |
| 2024-07-29 | 12.71 | $12.72 | 242315 |
| 2024-07-26 | 12.71 | $12.83 | 116139 |
| 2024-07-25 | 12.70 | $12.65 | 202100 |
| 2024-07-24 | 12.71 | $12.63 | 152518 |
| 2024-07-23 | 12.72 | $12.73 | 227114 |
| 2024-07-22 | 12.71 | $12.86 | 802500 |
| 2024-07-19 | 12.70 | $12.75 | 111835 |
| 2024-07-18 | 12.69 | $12.85 | 2.1M |
| 2024-07-17 | 12.68 | $12.90 | 333612 |
| 2024-07-16 | 12.65 | $12.71 | 523600 |
| 2024-07-15 | 12.65 | $12.71 | 110443 |
| 2024-07-12 | 12.64 | $12.90 | 128700 |
| 2024-07-11 | 12.61 | $12.76 | 145800 |
| 2024-07-10 | 12.60 | $12.63 | 117649 |
| 2024-07-09 | 12.59 | $12.52 | 149600 |
| 2024-07-08 | 12.60 | $12.59 | 204907 |
| 2024-07-05 | 12.60 | $12.77 | 167000 |
| 2024-07-03 | 12.59 | $12.60 | 116500 |
| 2024-07-02 | 12.58 | $12.46 | 225200 |
| 2024-07-01 | 12.60 | $12.42 | 320123 |
| 2024-06-28 | 12.62 | $12.26 | 238438 |
| 2024-06-27 | 12.65 | $12.30 | 171800 |
| 2024-06-26 | 12.69 | $12.42 | 175308 |
| 2024-06-25 | 12.72 | $12.50 | 181236 |
| 2024-06-24 | 12.74 | $12.63 | 230222 |
| 2024-06-21 | 12.75 | $12.50 | 303130 |
| 2024-06-20 | 12.78 | $12.31 | 701500 |
| 2024-06-18 | 12.83 | $12.75 | 275300 |
| 2024-06-17 | 12.84 | $12.72 | 217705 |
| 2024-06-14 | 12.85 | $12.58 | 180104 |
| 2024-06-13 | 12.88 | $12.85 | 133300 |
| 2024-06-12 | 12.88 | $12.96 | 144005 |
| 2024-06-11 | 12.87 | $12.84 | 185635 |
| 2024-06-10 | 12.88 | $12.81 | 167644 |
| 2024-06-07 | 12.88 | $12.92 | 112948 |
| 2024-06-06 | 12.88 | $13.05 | 121836 |
| 2024-06-05 | 12.86 | $12.96 | 151600 |
| 2024-06-04 | 12.85 | $13.00 | 179500 |
| 2024-06-03 | 12.83 | $12.93 | 440733 |
| 2024-05-31 | 12.82 | $12.90 | 133500 |
| 2024-05-30 | 12.82 | $12.74 | 253100 |
| 2024-05-29 | 12.82 | $12.70 | 144300 |
| 2024-05-28 | 12.84 | $12.81 | 168900 |
| 2024-05-24 | 12.84 | $12.88 | 172800 |
| 2024-05-23 | 12.83 | $12.82 | 131315 |
| 2024-05-22 | 12.84 | $12.95 | 153834 |
| 2024-05-21 | 12.82 | $13.09 | 115200 |
| 2024-05-20 | 12.80 | $13.07 | 171303 |
| 2024-05-17 | 12.77 | $13.04 | 160000 |
| 2024-05-16 | 12.74 | $13.02 | 111800 |
| 2024-05-15 | 12.71 | $13.01 | 122300 |
| 2024-05-14 | 12.68 | $12.89 | 139327 |
| 2024-05-13 | 12.65 | $12.96 | 118833 |
| 2024-05-10 | 12.62 | $12.84 | 134000 |
| 2024-05-09 | 12.60 | $12.81 | 104344 |
| 2024-05-08 | 12.58 | $12.76 | 111403 |
| 2024-05-07 | 12.56 | $12.65 | 241004 |
| 2024-05-06 | 12.55 | $12.55 | 129030 |
| 2024-05-03 | 12.55 | $12.46 | 141600 |
| 2024-05-02 | 12.56 | $12.34 | 314326 |
| 2024-05-01 | 12.58 | $12.20 | 95615 |
| 2024-04-30 | 12.62 | $12.46 | 125200 |
| 2024-04-29 | 12.64 | $12.61 | 192100 |
| 2024-04-26 | 12.64 | $12.51 | 498900 |
| 2024-04-25 | 12.65 | $12.73 | 197200 |
| 2024-04-24 | 12.64 | $12.84 | 279320 |
| 2024-04-23 | 12.62 | $12.77 | 136930 |
| 2024-04-22 | 12.61 | $12.77 | 147700 |
| 2024-04-19 | 12.59 | $12.68 | 160802 |
| 2024-04-18 | 12.58 | $12.58 | 252844 |
| 2024-04-17 | 12.58 | $12.52 | 391500 |
| 2024-04-16 | 12.59 | $12.23 | 280800 |
| 2024-04-15 | 12.63 | $12.24 | 185615 |
| 2024-04-12 | 12.67 | $12.23 | 189435 |
| 2024-04-11 | 12.71 | $12.40 | 159547 |
| 2024-04-10 | 12.74 | $12.37 | 774341 |
| 2024-04-09 | 12.78 | $12.49 | 320700 |
| 2024-04-08 | 12.81 | $12.49 | 417100 |
| 2024-04-05 | 12.85 | $12.58 | 834339 |
| 2024-04-04 | 12.88 | $12.48 | 2.5M |
| 2024-04-03 | 12.92 | $12.68 | 179132 |
| 2024-04-02 | 12.94 | $12.74 | 128231 |
| 2024-04-01 | 12.97 | $12.93 | 223649 |
| 2024-03-28 | 12.97 | $12.95 | 120415 |
| 2024-03-27 | 12.97 | $12.99 | 217000 |
| 2024-03-26 | 12.97 | $13.02 | 178725 |
| 2024-03-25 | 12.96 | $12.90 | 187727 |
| 2024-03-22 | 12.97 | $12.92 | 502400 |
| 2024-03-21 | 12.98 | $12.88 | 370300 |
| 2024-03-20 | 12.99 | $13.03 | 133100 |
| 2024-03-19 | 12.98 | $12.90 | 118500 |
| 2024-03-18 | 12.99 | $12.89 | 140414 |
| 2024-03-15 | 13.00 | $13.01 | 111340 |
| 2024-03-14 | 13.00 | $12.92 | 196026 |
| 2024-03-13 | 13.01 | $13.02 | 118634 |
| 2024-03-12 | 13.01 | $12.96 | 104138 |
| 2024-03-11 | 13.01 | $12.95 | 156400 |
| 2024-03-08 | 13.02 | $12.89 | 182600 |
| 2024-03-07 | 13.03 | $12.90 | 188400 |
| 2024-03-06 | 13.05 | $12.85 | 148832 |
| 2024-03-05 | 13.07 | $12.88 | 846900 |
| 2024-03-04 | 13.09 | $12.84 | 740926 |
| 2024-03-01 | 13.11 | $12.76 | 362300 |
| 2024-02-29 | 13.15 | $12.76 | 150200 |
| 2024-02-28 | 13.19 | $12.93 | 150200 |
| 2024-02-27 | 13.22 | $13.12 | 163800 |
| 2024-02-26 | 13.23 | $13.07 | 163900 |
| 2024-02-23 | 13.24 | $13.16 | 1.1M |
| 2024-02-22 | 13.25 | $13.38 | 109516 |
| 2024-02-21 | 13.24 | $13.35 | 166133 |
| 2024-02-20 | 13.23 | $13.37 | 139400 |
| 2024-02-16 | 13.21 | $13.22 | 106900 |
| 2024-02-15 | 13.21 | $13.20 | 168922 |
| 2024-02-14 | 13.21 | $13.07 | 189100 |
| 2024-02-13 | 13.23 | $13.07 | 227706 |
| 2024-02-12 | 13.24 | $13.16 | 131900 |
| 2024-02-09 | 13.25 | $13.17 | 360300 |
| 2024-02-08 | 13.26 | $13.25 | 139000 |
| 2024-02-07 | 13.26 | $13.23 | 129500 |
| 2024-02-06 | 13.26 | $13.31 | 158300 |
| 2024-02-05 | 13.26 | $13.25 | 186120 |
| 2024-02-02 | 13.26 | $13.16 | 195114 |
| 2024-02-01 | 13.27 | $13.37 | 151444 |
| 2024-01-31 | 13.26 | $13.27 | 157600 |
| 2024-01-30 | 13.26 | $13.40 | 137300 |
| 2024-01-29 | 13.24 | $13.48 | 182700 |
| 2024-01-26 | 13.22 | $13.28 | 1.2M |
| 2024-01-25 | 13.21 | $13.27 | 675000 |
| 2024-01-24 | 13.21 | $13.32 | 432132 |
| 2024-01-23 | 13.20 | $13.36 | 467612 |
| 2024-01-22 | 13.18 | $13.34 | 171000 |
| 2024-01-19 | 13.16 | $13.40 | 265400 |
| 2024-01-18 | 13.14 | $13.33 | 1.3M |
| 2024-01-17 | 13.12 | $13.35 | 133136 |
| 2024-01-16 | 13.09 | $13.36 | 189900 |
| 2024-01-12 | 13.06 | $13.31 | 215912 |
| 2024-01-11 | 13.04 | $13.27 | 489845 |
| 2024-01-10 | 13.01 | $13.35 | 105400 |
| 2024-01-09 | 12.98 | $13.28 | 132400 |
| 2024-01-08 | 12.94 | $13.33 | 355115 |
| 2024-01-05 | 12.90 | $13.17 | 849803 |
| 2024-01-04 | 12.88 | $13.21 | 149100 |
| 2024-01-03 | 12.84 | $13.19 | 141100 |
| 2024-01-02 | 12.80 | $13.02 | 195009 |
| 2023-12-29 | 12.78 | $12.95 | 155746 |
| 2023-12-28 | 12.76 | $12.93 | 337127 |
| 2023-12-27 | 12.75 | $12.94 | 138300 |
| 2023-12-26 | 12.73 | $12.86 | 145440 |
| 2023-12-22 | 12.71 | $12.79 | 275108 |
| 2023-12-21 | 12.70 | $12.81 | 192447 |
| 2023-12-20 | 12.69 | $12.61 | 335023 |
| 2023-12-19 | 12.70 | $12.68 | 2.2M |
| 2023-12-18 | 12.70 | $12.74 | 204638 |
| 2023-12-15 | 12.70 | $12.63 | 174514 |
| 2023-12-14 | 12.71 | $12.82 | 196900 |
| 2023-12-13 | 12.69 | $12.92 | 334500 |
| 2023-12-12 | 12.67 | $12.86 | 1.5M |
| 2023-12-11 | 12.65 | $12.78 | 173815 |
| 2023-12-08 | 12.64 | $12.75 | 592100 |
| 2023-12-07 | 12.63 | $12.75 | 654300 |
| 2023-12-06 | 12.61 | $12.64 | 188211 |
| 2023-12-05 | 12.61 | $12.59 | 2.9M |
| 2023-12-04 | 12.61 | $12.79 | 206000 |
| 2023-12-01 | 12.59 | $12.81 | 186400 |
| 2023-11-30 | 12.57 | $12.92 | 213203 |
| 2023-11-29 | 12.53 | $13.00 | 153800 |
| 2023-11-28 | 12.48 | $12.99 | 181124 |
| 2023-11-27 | 12.43 | $12.96 | 115249 |
| 2023-11-24 | 12.38 | $12.98 | 132727 |
| 2023-11-22 | 12.31 | $12.81 | 224931 |
| 2023-11-21 | 12.26 | $12.75 | 182100 |
| 2023-11-20 | 12.21 | $12.61 | 268200 |
| 2023-11-17 | 12.16 | $12.57 | 148124 |
| 2023-11-16 | 12.12 | $12.57 | 2.2M |
| 2023-11-15 | 12.08 | $12.51 | 289600 |
| 2023-11-14 | 12.03 | $12.65 | 151300 |
| 2023-11-13 | 11.96 | $12.44 | 165542 |
| 2023-11-10 | 11.91 | $12.29 | 156508 |
| 2023-11-09 | 11.87 | $12.23 | 227518 |
| 2023-11-08 | 11.84 | $12.21 | 350200 |
| 2023-11-07 | 11.80 | $12.18 | 279400 |
| 2023-11-06 | 11.76 | $12.21 | 314735 |
| 2023-11-03 | 11.71 | $12.24 | 192809 |
| 2023-11-02 | 11.65 | $12.18 | 564925 |
| 2023-11-01 | 11.60 | $12.13 | 255200 |
| 2023-10-31 | 11.54 | $11.93 | 314010 |
| 2023-10-30 | 11.50 | $11.88 | 373718 |
| 2023-10-27 | 11.46 | $11.62 | 257208 |
| 2023-10-26 | 11.45 | $11.87 | 389800 |
| 2023-10-25 | 11.40 | $11.63 | 793046 |
| 2023-10-24 | 11.38 | $11.53 | 363100 |
| 2023-10-23 | 11.36 | $11.48 | 644719 |
| 2023-10-20 | 11.35 | $11.41 | 611149 |
| 2023-10-19 | 11.34 | $11.40 | 565600 |
| 2023-10-18 | 11.33 | $11.50 | 325025 |
| 2023-10-17 | 11.32 | $11.52 | 1.3M |
| 2023-10-16 | 11.30 | $11.50 | 1.1M |
| 2023-10-13 | 11.27 | $11.42 | 575200 |
| 2023-10-12 | 11.26 | $11.43 | 479000 |
| 2023-10-11 | 11.24 | $11.64 | 281431 |
| 2023-10-10 | 11.20 | $11.50 | 334800 |
| 2023-10-09 | 11.17 | $11.23 | 246400 |
| 2023-10-06 | 11.16 | $10.94 | 370635 |
| 2023-10-05 | 11.18 | $10.98 | 441910 |
| 2023-10-04 | 11.21 | $10.95 | 415735 |
| 2023-10-03 | 11.23 | $10.93 | 889835 |
| 2023-10-02 | 11.26 | $10.84 | 300300 |
| 2023-09-29 | 11.31 | $11.07 | 1.7M |
| 2023-09-28 | 11.33 | $10.92 | 540628 |
| 2023-09-27 | 11.38 | $10.87 | 445300 |
| 2023-09-26 | 11.43 | $11.07 | 301002 |
| 2023-09-25 | 11.47 | $11.14 | 283902 |
| 2023-09-22 | 11.50 | $11.28 | 179000 |
| 2023-09-21 | 11.53 | $11.38 | 242100 |
| 2023-09-20 | 11.54 | $11.53 | 280500 |
| 2023-09-19 | 11.55 | $11.45 | 341700 |
| 2023-09-18 | 11.56 | $11.50 | 267900 |
| 2023-09-15 | 11.56 | $11.44 | 677022 |
| 2023-09-14 | 11.57 | $11.43 | 191300 |
| 2023-09-13 | 11.59 | $11.43 | 193500 |
| 2023-09-12 | 11.61 | $11.47 | 211400 |
| 2023-09-11 | 11.62 | $11.67 | 269839 |
| 2023-09-08 | 11.62 | $11.45 | 528809 |
| 2023-09-07 | 11.63 | $11.39 | 472041 |
| 2023-09-06 | 11.66 | $11.29 | 166100 |
| 2023-09-05 | 11.70 | $11.28 | 331200 |
| 2023-09-01 | 11.74 | $11.57 | 97204 |
| 2023-08-31 | 11.76 | $11.68 | 124800 |
| 2023-08-30 | 11.77 | $11.76 | 137200 |
| 2023-08-29 | 11.77 | $11.70 | 365709 |
| 2023-08-28 | 11.77 | $11.64 | 177706 |
| 2023-08-25 | 11.79 | $11.57 | 128148 |
| 2023-08-24 | 11.81 | $11.46 | 371600 |
| 2023-08-23 | 11.85 | $11.49 | 1.8M |
| 2023-08-22 | 11.89 | $11.42 | 1.5M |
| 2023-08-21 | 11.94 | $11.59 | 1.1M |
| 2023-08-18 | 11.97 | $11.61 | 151706 |
| 2023-08-17 | 12.01 | $11.57 | 200300 |
| 2023-08-16 | 12.06 | $11.67 | 211228 |
| 2023-08-15 | 12.10 | $11.75 | 471621 |
| 2023-08-14 | 12.13 | $11.93 | 566203 |
| 2023-08-11 | 12.15 | $11.95 | 140013 |
| 2023-08-10 | 12.18 | $12.04 | 160800 |
| 2023-08-09 | 12.19 | $12.05 | 734900 |
| 2023-08-08 | 12.21 | $11.95 | 272036 |
| 2023-08-07 | 12.23 | $11.99 | 209535 |
| 2023-08-04 | 12.26 | $11.88 | 158000 |
| 2023-08-03 | 12.30 | $11.93 | 571700 |
| 2023-08-02 | 12.34 | $12.11 | 778700 |
| 2023-08-01 | 12.36 | $12.16 | 268136 |
| 2023-07-31 | 12.38 | $12.25 | 130000 |
| 2023-07-28 | 12.40 | $12.48 | 110200 |
| 2023-07-27 | 12.39 | $12.34 | 1.6M |
| 2023-07-26 | 12.39 | $12.42 | 371400 |
| 2023-07-25 | 12.39 | $12.61 | 222600 |
| 2023-07-24 | 12.37 | $12.49 | 112000 |
| 2023-07-21 | 12.35 | $12.67 | 298600 |
| 2023-07-20 | 12.32 | $12.54 | 438700 |
| 2023-07-19 | 12.30 | $12.52 | 644700 |
| 2023-07-18 | 12.27 | $12.42 | 341613 |
| 2023-07-17 | 12.26 | $12.48 | 186200 |
| 2023-07-14 | 12.23 | $12.52 | 204300 |
| 2023-07-13 | 12.20 | $12.53 | 254600 |
| 2023-07-12 | 12.17 | $12.32 | 90347 |
| 2023-07-11 | 12.15 | $12.16 | 152106 |
| 2023-07-10 | 12.15 | $12.13 | 414300 |
| 2023-07-07 | 12.15 | $12.12 | 162400 |
| 2023-07-06 | 12.16 | $12.12 | 165200 |
| 2023-07-05 | 12.16 | $12.27 | 338200 |
| 2023-07-03 | 12.15 | $12.35 | 105305 |
| 2023-06-30 | 12.13 | $12.29 | 2.5M |
| 2023-06-29 | 12.11 | $12.04 | 754043 |
| 2023-06-28 | 12.12 | $12.05 | 257803 |
| 2023-06-27 | 12.13 | $12.09 | 453500 |
| 2023-06-26 | 12.13 | $12.19 | 137940 |
| 2023-06-23 | 12.12 | $12.22 | 141000 |
| 2023-06-22 | 12.11 | $12.27 | 154300 |
| 2023-06-21 | 12.10 | $12.36 | 286500 |
| 2023-06-20 | 12.07 | $12.05 | 186106 |
| 2023-06-16 | 12.07 | $12.10 | 125100 |
| 2023-06-15 | 12.07 | $11.99 | 242534 |
| 2023-06-14 | 12.07 | $11.68 | 195300 |
| 2023-06-13 | 12.12 | $11.65 | 398000 |
| 2023-06-12 | 12.17 | $11.59 | 850839 |
| 2023-06-09 | 12.23 | $11.58 | 568923 |
| 2023-06-08 | 12.29 | $11.83 | 176100 |
| 2023-06-07 | 12.34 | $11.87 | 164900 |
| 2023-06-06 | 12.39 | $12.07 | 256100 |
| 2023-06-05 | 12.43 | $12.02 | 178600 |
| 2023-06-02 | 12.47 | $12.07 | 199900 |
| 2023-06-01 | 12.51 | $11.96 | 310319 |
| 2023-05-31 | 12.57 | $11.88 | 224600 |
| 2023-05-30 | 12.64 | $11.99 | 330100 |
| 2023-05-26 | 12.71 | $12.25 | 284000 |
| 2023-05-25 | 12.76 | $12.30 | 194333 |
| 2023-05-24 | 12.81 | $12.42 | 204907 |
| 2023-05-23 | 12.85 | $12.55 | 147500 |
| 2023-05-22 | 12.88 | $12.63 | 120700 |
| 2023-05-19 | 12.91 | $12.71 | 234800 |
| 2023-05-18 | 12.93 | $12.62 | 151200 |
| 2023-05-17 | 12.96 | $12.77 | 582337 |
| 2023-05-16 | 12.98 | $12.85 | 135512 |
| 2023-05-15 | 12.99 | $12.89 | 183900 |
| 2023-05-12 | 13.00 | $12.91 | 274936 |
| 2023-05-11 | 13.01 | $12.92 | 2.0M |
| 2023-05-10 | 13.02 | $12.73 | 586900 |
| 2023-05-09 | 13.05 | $12.94 | 169404 |
| 2023-05-08 | 13.06 | $13.02 | 182600 |
| 2023-05-05 | 13.07 | $13.05 | 133200 |
| 2023-05-04 | 13.07 | $13.34 | 119343 |
| 2023-05-03 | 13.04 | $13.36 | 216500 |
| 2023-05-02 | 13.01 | $13.32 | 573020 |
| 2023-05-01 | 12.98 | $13.22 | 240700 |
| 2023-04-28 | 12.95 | $13.24 | 173132 |
| 2023-04-27 | 12.92 | $13.23 | 479740 |
| 2023-04-26 | 12.89 | $13.31 | 173600 |
| 2023-04-25 | 12.84 | $13.13 | 436300 |
| 2023-04-24 | 12.81 | $13.30 | 424925 |
| 2023-04-21 | 12.76 | $13.17 | 104000 |
| 2023-04-20 | 12.72 | $13.11 | 360600 |
| 2023-04-19 | 12.68 | $13.05 | 121900 |
| 2023-04-18 | 12.64 | $12.98 | 106800 |
| 2023-04-17 | 12.60 | $13.02 | 172805 |
| 2023-04-14 | 12.56 | $12.97 | 161700 |
| 2023-04-13 | 12.51 | $13.07 | 196933 |
| 2023-04-12 | 12.45 | $12.99 | 146945 |
| 2023-04-11 | 12.40 | $12.92 | 509523 |
| 2023-04-10 | 12.34 | $12.93 | 202300 |
| 2023-04-06 | 12.28 | $13.03 | 123740 |
| 2023-04-05 | 12.20 | $12.99 | 166300 |
| 2023-04-04 | 12.12 | $12.91 | 343400 |
| 2023-04-03 | 12.04 | $12.68 | 161700 |
| 2023-03-31 | 11.97 | $12.47 | 209700 |
| 2023-03-30 | 11.92 | $12.42 | 460926 |
| 2023-03-29 | 11.86 | $12.37 | 232233 |
| 2023-03-28 | 11.81 | $12.25 | 475229 |
| 2023-03-27 | 11.76 | $12.32 | 232430 |
| 2023-03-24 | 11.71 | $12.16 | 111600 |
| 2023-03-23 | 11.66 | $12.11 | 196700 |
| 2023-03-22 | 11.61 | $12.15 | 168400 |
| 2023-03-21 | 11.55 | $11.97 | 184847 |
| 2023-03-20 | 11.51 | $11.80 | 126600 |
| 2023-03-17 | 11.48 | $11.64 | 201348 |
| 2023-03-16 | 11.46 | $11.74 | 602716 |
| 2023-03-15 | 11.43 | $11.58 | 145900 |
| 2023-03-14 | 11.42 | $11.77 | 192739 |
| 2023-03-13 | 11.38 | $11.68 | 141712 |
| 2023-03-10 | 11.35 | $11.67 | 171300 |
| 2023-03-09 | 11.32 | $11.60 | 160901 |
| 2023-03-08 | 11.29 | $11.56 | 150900 |
| 2023-03-07 | 11.26 | $11.42 | 420400 |
| 2023-03-06 | 11.24 | $11.43 | 146000 |
| 2023-03-03 | 11.22 | $11.50 | 132900 |
| 2023-03-02 | 11.19 | $11.42 | 520800 |
| 2023-03-01 | 11.17 | $11.36 | 296641 |
| 2023-02-28 | 11.15 | $11.32 | 762300 |
| 2023-02-27 | 11.13 | $11.45 | 197300 |
| 2023-02-24 | 11.09 | $11.40 | 177500 |
| 2023-02-23 | 11.06 | $11.51 | 957045 |
| 2023-02-22 | 11.01 | $11.57 | 203100 |
| 2023-02-21 | 10.96 | $11.12 | 477817 |
| 2023-02-17 | 10.94 | $11.19 | 135300 |
| 2023-02-16 | 10.91 | $11.05 | 179313 |
| 2023-02-15 | 10.90 | $11.09 | 286538 |
| 2023-02-14 | 10.88 | $10.94 | 144206 |
| 2023-02-13 | 10.87 | $10.90 | 175000 |
| 2023-02-10 | 10.87 | $10.78 | 245300 |
| 2023-02-09 | 10.88 | $10.82 | 231333 |
| 2023-02-08 | 10.88 | $10.85 | 216420 |
| 2023-02-07 | 10.89 | $10.87 | 235200 |
| 2023-02-06 | 10.89 | $10.89 | 408234 |
| 2023-02-03 | 10.89 | $10.98 | 310033 |
| 2023-02-02 | 10.88 | $11.06 | 210036 |
| 2023-02-01 | 10.86 | $11.19 | 212600 |
| 2023-01-31 | 10.82 | $11.01 | 208600 |
| 2023-01-30 | 10.80 | $10.92 | 567700 |
| 2023-01-27 | 10.79 | $10.78 | 330400 |
| 2023-01-26 | 10.79 | $10.85 | 483008 |
| 2023-01-25 | 10.78 | $10.95 | 330346 |
| 2023-01-24 | 10.77 | $10.97 | 434947 |
| 2023-01-23 | 10.75 | $10.99 | 486725 |
| 2023-01-20 | 10.72 | $11.02 | 370706 |
| 2023-01-19 | 10.69 | $10.97 | 494400 |
| 2023-01-18 | 10.66 | $10.82 | 314148 |
| 2023-01-17 | 10.64 | $10.88 | 785327 |
| 2023-01-13 | 10.62 | $10.84 | 918301 |
| 2023-01-12 | 10.59 | $10.76 | 667718 |
| 2023-01-11 | 10.58 | $10.78 | 261600 |
| 2023-01-10 | 10.56 | $10.69 | 379700 |
| 2023-01-09 | 10.54 | $10.55 | 654935 |
| 2023-01-06 | 10.54 | $10.63 | 555217 |
| 2023-01-05 | 10.53 | $10.70 | 507205 |
| 2023-01-04 | 10.51 | $10.71 | 505600 |
| 2023-01-03 | 10.49 | $10.56 | 538500 |
| 2022-12-30 | 10.48 | $10.52 | 319917 |
| 2022-12-29 | 10.48 | $10.63 | 408400 |
| 2022-12-28 | 10.47 | $10.52 | 462000 |
| 2022-12-27 | 10.46 | $10.58 | 427600 |
| 2022-12-23 | 10.45 | $10.58 | 440916 |
| 2022-12-22 | 10.43 | $10.54 | 709500 |
| 2022-12-21 | 10.42 | $10.48 | 384900 |
| 2022-12-20 | 10.42 | $10.35 | 437131 |
| 2022-12-19 | 10.42 | $10.47 | 778500 |
| 2022-12-16 | 10.42 | $10.27 | 447700 |
| 2022-12-15 | 10.43 | $10.32 | 516200 |
| 2022-12-14 | 10.44 | $10.58 | 675504 |
| 2022-12-13 | 10.43 | $10.52 | 993600 |
| 2022-12-12 | 10.42 | $10.47 | 683100 |
| 2022-12-09 | 10.42 | $10.54 | 1.3M |
| 2022-12-08 | 10.40 | $10.47 | 642123 |
| 2022-12-07 | 10.40 | $10.57 | 561400 |
| 2022-12-06 | 10.38 | $10.61 | 550100 |
| 2022-12-05 | 10.35 | $10.54 | 971702 |
| 2022-12-02 | 10.33 | $10.77 | 543600 |
| 2022-12-01 | 10.29 | $10.65 | 833000 |
| 2022-11-30 | 10.25 | $10.47 | 452731 |
| 2022-11-29 | 10.23 | $10.41 | 530321 |
| 2022-11-28 | 10.21 | $10.37 | 578600 |
| 2022-11-25 | 10.19 | $10.49 | 297800 |
| 2022-11-23 | 10.16 | $10.48 | 435015 |
| 2022-11-22 | 10.12 | $10.46 | 549709 |
| 2022-11-21 | 10.09 | $10.40 | 790000 |
| 2022-11-18 | 10.06 | $10.29 | 777516 |
| 2022-11-17 | 10.03 | $10.39 | 695926 |
| 2022-11-16 | 9.99 | $10.45 | 385107 |
| 2022-11-15 | 9.95 | $10.32 | 483520 |
| 2022-11-14 | 9.91 | $10.35 | 615900 |
| 2022-11-11 | 9.86 | $10.29 | 315000 |
| 2022-11-10 | 9.82 | $10.13 | 517829 |
| 2022-11-09 | 9.78 | $9.95 | 381000 |
| 2022-11-08 | 9.76 | $9.91 | 561807 |
| 2022-11-07 | 9.75 | $9.87 | 1.7M |
| 2022-11-04 | 9.74 | $10.01 | 447300 |
| 2022-11-03 | 9.71 | $9.73 | 654200 |
| 2022-11-02 | 9.71 | $9.77 | 240447 |
| 2022-11-01 | 9.70 | $9.94 | 429400 |
| 2022-10-31 | 9.67 | $9.96 | 746131 |
| 2022-10-28 | 9.64 | $10.02 | 644700 |
| 2022-10-27 | 9.60 | $10.04 | 721900 |
| 2022-10-26 | 9.56 | $9.73 | 702700 |
| 2022-10-25 | 9.54 | $9.74 | 1.1M |
| 2022-10-24 | 9.52 | $9.65 | 893625 |
| 2022-10-21 | 9.50 | $9.48 | 2.6M |
| 2022-10-20 | 9.51 | $9.39 | 823400 |
| 2022-10-19 | 9.52 | $9.40 | 380900 |
| 2022-10-18 | 9.53 | $9.64 | 814625 |
| 2022-10-17 | 9.52 | $9.51 | 1.1M |
| 2022-10-14 | 9.52 | $9.31 | 572300 |
| 2022-10-13 | 9.54 | $9.40 | 1.0M |
| 2022-10-12 | 9.56 | $9.27 | 452418 |
| 2022-10-11 | 9.59 | $9.28 | 899146 |
| 2022-10-10 | 9.62 | $9.26 | 955615 |
| 2022-10-07 | 9.66 | $9.23 | 1.1M |
| 2022-10-06 | 9.70 | $9.34 | 397600 |
| 2022-10-05 | 9.74 | $9.59 | 513800 |
| 2022-10-04 | 9.76 | $9.80 | 1.1M |
| 2022-10-03 | 9.75 | $9.37 | 882400 |
| 2022-09-30 | 9.79 | $9.41 | 985100 |
| 2022-09-29 | 9.84 | $9.40 | 1.7M |
| 2022-09-28 | 9.88 | $9.41 | 460810 |
| 2022-09-27 | 9.93 | $9.21 | 1.1M |
| 2022-09-26 | 10.01 | $9.31 | 849900 |
| 2022-09-23 | 10.08 | $9.57 | 1.7M |
| 2022-09-22 | 10.13 | $9.84 | 830600 |
| 2022-09-21 | 10.16 | $9.60 | 354014 |
| 2022-09-20 | 10.22 | $9.83 | 692700 |
| 2022-09-19 | 10.26 | $9.93 | 1.1M |
| 2022-09-16 | 10.30 | $9.87 | 430425 |
| 2022-09-15 | 10.35 | $9.92 | 974000 |
| 2022-09-14 | 10.39 | $10.05 | 423245 |
| 2022-09-13 | 10.43 | $10.16 | 450322 |
| 2022-09-12 | 10.45 | $10.44 | 876034 |
| 2022-09-09 | 10.46 | $10.27 | 506443 |
| 2022-09-08 | 10.47 | $10.00 | 890629 |
| 2022-09-07 | 10.52 | $10.11 | 618149 |
| 2022-09-06 | 10.57 | $9.99 | 1.1M |
| 2022-09-02 | 10.63 | $10.13 | 551900 |
| 2022-09-01 | 10.68 | $10.37 | 626136 |
| 2022-08-31 | 10.71 | $10.46 | 585723 |
| 2022-08-30 | 10.74 | $10.31 | 1.1M |
| 2022-08-29 | 10.79 | $10.46 | 933700 |
| 2022-08-26 | 10.82 | $10.40 | 396211 |
| 2022-08-25 | 10.87 | $10.69 | 416930 |
| 2022-08-24 | 10.88 | $10.68 | 369340 |
| 2022-08-23 | 10.91 | $10.58 | 464946 |
| 2022-08-22 | 10.94 | $10.57 | 797903 |
| 2022-08-19 | 10.98 | $10.80 | 339700 |
| 2022-08-18 | 11.00 | $10.88 | 367600 |
| 2022-08-17 | 11.01 | $11.03 | 225400 |
| 2022-08-16 | 11.01 | $11.05 | 466100 |
| 2022-08-15 | 11.00 | $10.97 | 576619 |
| 2022-08-12 | 11.01 | $10.90 | 287239 |
| 2022-08-11 | 11.02 | $11.05 | 315924 |
| 2022-08-10 | 11.01 | $11.08 | 224000 |
| 2022-08-09 | 11.01 | $10.96 | 445200 |
| 2022-08-08 | 11.01 | $10.97 | 729300 |
| 2022-08-05 | 11.02 | $11.00 | 534311 |
| 2022-08-04 | 11.02 | $11.09 | 253725 |
| 2022-08-03 | 11.01 | $11.03 | 724400 |
| 2022-08-02 | 11.01 | $11.01 | 472618 |
| 2022-08-01 | 11.01 | $11.09 | 690941 |
| 2022-07-29 | 11.00 | $11.07 | 270345 |
| 2022-07-28 | 10.99 | $10.99 | 691200 |
| 2022-07-27 | 11.00 | $11.20 | 304123 |
| 2022-07-26 | 10.97 | $11.12 | 3.3M |
| 2022-07-25 | 10.96 | $11.17 | 2.8M |
| 2022-07-22 | 10.94 | $10.97 | 1.1M |
| 2022-07-21 | 10.93 | $10.95 | 266400 |
| 2022-07-20 | 10.93 | $10.91 | 294034 |
| 2022-07-19 | 10.93 | $11.11 | 530800 |
| 2022-07-18 | 10.91 | $10.77 | 976643 |
| 2022-07-15 | 10.93 | $10.75 | 1.2M |
| 2022-07-14 | 10.95 | $10.61 | 419632 |
| 2022-07-13 | 10.98 | $10.77 | 579339 |
| 2022-07-12 | 11.01 | $10.86 | 420200 |
| 2022-07-11 | 11.02 | $10.67 | 594406 |
| 2022-07-08 | 11.06 | $10.86 | 260200 |
| 2022-07-07 | 11.08 | $10.80 | 616439 |
| 2022-07-06 | 11.11 | $10.94 | 771200 |
| 2022-07-05 | 11.13 | $10.91 | 5.7M |
| 2022-07-01 | 11.15 | $11.15 | 516813 |
| 2022-06-30 | 11.15 | $11.14 | 358000 |
| 2022-06-29 | 11.15 | $11.04 | 539000 |
| 2022-06-28 | 11.16 | $11.01 | 455900 |
| 2022-06-27 | 11.18 | $11.10 | 683436 |
| 2022-06-24 | 11.18 | $11.14 | 327030 |
| 2022-06-23 | 11.19 | $10.66 | 465200 |
| 2022-06-22 | 11.25 | $10.78 | 546500 |
| 2022-06-21 | 11.29 | $10.85 | 1.8M |
| 2022-06-17 | 11.34 | $10.88 | 393600 |
| 2022-06-16 | 11.39 | $10.57 | 803120 |
| 2022-06-15 | 11.48 | $10.77 | 746744 |
| 2022-06-14 | 11.55 | $10.80 | 976112 |
| 2022-06-13 | 11.63 | $11.10 | 372441 |
| 2022-06-10 | 11.69 | $11.11 | 627902 |
| 2022-06-09 | 11.75 | $11.29 | 389542 |
| 2022-06-08 | 11.79 | $11.57 | 982000 |
| 2022-06-07 | 11.82 | $11.96 | 328016 |
| 2022-06-06 | 11.80 | $11.99 | 623145 |
| 2022-06-03 | 11.78 | $12.06 | 517400 |
| 2022-06-02 | 11.75 | $12.26 | 12.4M |
| 2022-06-01 | 11.70 | $11.74 | 2.7M |
| 2022-05-31 | 11.70 | $11.76 | 543007 |
| 2022-05-27 | 11.69 | $11.75 | 528717 |
| 2022-05-26 | 11.68 | $11.68 | 547814 |
| 2022-05-25 | 11.68 | $11.72 | 248636 |
| 2022-05-24 | 11.68 | $11.72 | 411717 |
| 2022-05-23 | 11.67 | $11.74 | 378800 |
| 2022-05-20 | 11.67 | $11.60 | 304700 |
| 2022-05-19 | 11.67 | $11.45 | 1.0M |
| 2022-05-18 | 11.70 | $11.49 | 732400 |
| 2022-05-17 | 11.72 | $11.83 | 344500 |
| 2022-05-16 | 11.71 | $11.86 | 332311 |
| 2022-05-13 | 11.69 | $11.73 | 284820 |
| 2022-05-12 | 11.69 | $11.38 | 401612 |
| 2022-05-11 | 11.72 | $11.47 | 572300 |
| 2022-05-10 | 11.75 | $11.62 | 561918 |
| 2022-05-09 | 11.76 | $11.52 | 562207 |
| 2022-05-06 | 11.79 | $11.57 | 432737 |
| 2022-05-05 | 11.81 | $11.91 | 638136 |
| 2022-05-04 | 11.80 | $12.14 | 291838 |
| 2022-05-03 | 11.76 | $12.09 | 482444 |
| 2022-05-02 | 11.73 | $12.09 | 696000 |
| 2022-04-29 | 11.69 | $12.06 | 258200 |
| 2022-04-28 | 11.65 | $12.05 | 622900 |
| 2022-04-27 | 11.61 | $11.76 | 457800 |
| 2022-04-26 | 11.59 | $11.99 | 216300 |
| 2022-04-25 | 11.55 | $12.16 | 393536 |
| 2022-04-22 | 11.48 | $11.85 | 251000 |
| 2022-04-21 | 11.45 | $11.89 | 298900 |
| 2022-04-20 | 11.40 | $12.10 | 367100 |
| 2022-04-19 | 11.32 | $11.43 | 580200 |
| 2022-04-18 | 11.31 | $11.35 | 391900 |
| 2022-04-14 | 11.31 | $11.41 | 810700 |
| 2022-04-13 | 11.30 | $11.20 | 356300 |
| 2022-04-12 | 11.31 | $11.19 | 451400 |
| 2022-04-11 | 11.32 | $11.32 | 504600 |
| 2022-04-08 | 11.32 | $11.30 | 346200 |
| 2022-04-07 | 11.33 | $11.26 | 650429 |
| 2022-04-06 | 11.33 | $10.99 | 352406 |
| 2022-04-05 | 11.37 | $10.96 | 405320 |
| 2022-04-04 | 11.41 | $11.00 | 542040 |
| 2022-04-01 | 11.45 | $11.13 | 363803 |
| 2022-03-31 | 11.49 | $11.04 | 968214 |
| 2022-03-30 | 11.54 | $11.27 | 829900 |
| 2022-03-29 | 11.56 | $11.49 | 480337 |
| 2022-03-28 | 11.57 | $11.26 | 576705 |
| 2022-03-25 | 11.60 | $11.26 | 392324 |
| 2022-03-24 | 11.64 | $11.37 | 196946 |
| 2022-03-23 | 11.67 | $11.40 | 373017 |
| 2022-03-22 | 11.70 | $11.60 | 506700 |
| 2022-03-21 | 11.71 | $11.54 | 365634 |
| 2022-03-18 | 11.73 | $11.95 | 258627 |
| 2022-03-17 | 11.70 | $11.88 | 302900 |
| 2022-03-16 | 11.68 | $11.77 | 345837 |
| 2022-03-15 | 11.67 | $11.58 | 1.7M |
| 2022-03-14 | 11.68 | $11.58 | 604324 |
| 2022-03-11 | 11.69 | $11.10 | 958200 |
| 2022-03-10 | 11.76 | $11.18 | 11.6M |
| 2022-03-09 | 11.82 | $11.39 | 1.6M |
| 2022-03-08 | 11.86 | $10.44 | 1.3M |
| 2022-03-07 | 12.01 | $10.44 | 1.4M |
| 2022-03-04 | 12.18 | $10.82 | 2.9M |
| 2022-03-03 | 12.32 | $11.34 | 455748 |
| 2022-03-02 | 12.42 | $11.73 | 363300 |
| 2022-03-01 | 12.50 | $11.95 | 762706 |
| 2022-02-28 | 12.56 | $12.14 | 521200 |
| 2022-02-25 | 12.60 | $12.73 | 285200 |
| 2022-02-24 | 12.59 | $12.24 | 389240 |
| 2022-02-23 | 12.62 | $12.80 | 228600 |
| 2022-02-22 | 12.60 | $12.34 | 455200 |
| 2022-02-18 | 12.63 | $12.68 | 394339 |
| 2022-02-17 | 12.63 | $12.64 | 349200 |
| 2022-02-16 | 12.62 | $12.70 | 266646 |
| 2022-02-15 | 12.62 | $12.51 | 235248 |
| 2022-02-14 | 12.63 | $12.40 | 285308 |
| 2022-02-11 | 12.65 | $12.46 | 224800 |
| 2022-02-10 | 12.67 | $12.53 | 208900 |
| 2022-02-09 | 12.69 | $12.69 | 187100 |
| 2022-02-08 | 12.68 | $12.77 | 339826 |
| 2022-02-07 | 12.68 | $12.74 | 234004 |
| 2022-02-04 | 12.67 | $12.55 | 583628 |
| 2022-02-03 | 12.68 | $12.61 | 453900 |
| 2022-02-02 | 12.69 | $12.69 | 842400 |
| 2022-02-01 | 12.69 | $12.45 | 634500 |
| 2022-01-31 | 12.71 | $12.52 | 483526 |
| 2022-01-28 | 12.73 | $12.40 | 835100 |
| 2022-01-27 | 12.77 | $12.64 | 3.0M |
| 2022-01-26 | 12.78 | $12.57 | 882200 |
| 2022-01-25 | 12.81 | $12.68 | 504943 |
| 2022-01-24 | 12.82 | $12.80 | 1.4M |
| 2022-01-21 | 12.82 | $13.09 | 636400 |
| 2022-01-20 | 12.79 | $13.01 | 409000 |
| 2022-01-19 | 12.77 | $13.03 | 661622 |
| 2022-01-18 | 12.74 | $13.12 | 753700 |
| 2022-01-14 | 12.70 | $13.29 | 497900 |
| 2022-01-13 | 12.64 | $13.18 | 370518 |
| 2022-01-12 | 12.58 | $13.06 | 383247 |
| 2022-01-11 | 12.53 | $13.05 | 1.1M |
| 2022-01-10 | 12.48 | $12.99 | 1.2M |
| 2022-01-07 | 12.42 | $12.78 | 386339 |
| 2022-01-06 | 12.39 | $12.75 | 542637 |
| 2022-01-05 | 12.35 | $12.72 | 322400 |
| 2022-01-04 | 12.31 | $12.81 | 714800 |
| 2022-01-03 | 12.26 | $12.48 | 1.6M |
| 2021-12-31 | 12.23 | $12.39 | 439043 |
| 2021-12-30 | 12.22 | $12.39 | 497724 |
| 2021-12-29 | 12.20 | $12.41 | 307016 |
| 2021-12-28 | 12.18 | $12.30 | 401500 |
| 2021-12-27 | 12.16 | $12.35 | 703800 |
| 2021-12-23 | 12.14 | $12.14 | 451631 |
| 2021-12-22 | 12.15 | $12.06 | 514700 |
| 2021-12-21 | 12.15 | $11.99 | 533734 |
| 2021-12-20 | 12.17 | $11.97 | 627200 |
| 2021-12-17 | 12.19 | $12.18 | 553700 |
| 2021-12-16 | 12.19 | $12.19 | 439239 |
| 2021-12-15 | 12.19 | $11.99 | 595300 |
| 2021-12-14 | 12.22 | $11.91 | 775411 |
| 2021-12-13 | 12.25 | $11.85 | 636700 |
| 2021-12-10 | 12.29 | $11.98 | 826223 |
| 2021-12-09 | 12.32 | $11.91 | 1.8M |
| 2021-12-08 | 12.37 | $12.02 | 696512 |
| 2021-12-07 | 12.40 | $11.86 | 839004 |
| 2021-12-06 | 12.46 | $11.97 | 725143 |
| 2021-12-03 | 12.51 | $11.95 | 382900 |
| 2021-12-02 | 12.57 | $12.01 | 1.3M |
| 2021-12-01 | 12.63 | $11.69 | 537100 |
| 2021-11-30 | 12.73 | $11.77 | 2.9M |
| 2021-11-29 | 12.83 | $12.36 | 1.7M |
| 2021-11-26 | 12.88 | $12.25 | 358300 |
| 2021-11-24 | 12.94 | $12.55 | 239200 |
| 2021-11-23 | 12.98 | $12.76 | 317928 |
| 2021-11-22 | 13.01 | $12.61 | 349300 |
| 2021-11-19 | 13.05 | $12.61 | 330336 |
| 2021-11-18 | 13.10 | $12.84 | 313500 |
| 2021-11-17 | 13.12 | $12.84 | 355908 |
| 2021-11-16 | 13.15 | $12.77 | 431642 |
| 2021-11-15 | 13.19 | $13.05 | 198030 |
| 2021-11-12 | 13.21 | $13.15 | 150916 |
| 2021-11-11 | 13.22 | $13.25 | 214335 |
| 2021-11-10 | 13.21 | $13.27 | 219223 |
| 2021-11-09 | 13.21 | $13.25 | 1.2M |
| 2021-11-08 | 13.20 | $13.10 | 233226 |
| 2021-11-05 | 13.21 | $13.25 | 198217 |
| 2021-11-04 | 13.21 | $13.21 | 192911 |
| 2021-11-03 | 13.21 | $13.29 | 277809 |
| 2021-11-02 | 13.20 | $13.20 | 292224 |
| 2021-11-01 | 13.20 | $13.20 | 421102 |
| 2021-10-29 | 13.20 | $13.01 | 504028 |
| 2021-10-28 | 13.22 | $13.03 | 3.8M |
| 2021-10-27 | 13.24 | $12.91 | 2.6M |
| 2021-10-26 | 13.27 | $12.99 | 1.6M |
| 2021-10-25 | 13.30 | $13.02 | 683300 |
| 2021-10-22 | 13.33 | $13.03 | 307300 |
| 2021-10-21 | 13.36 | $13.05 | 249100 |
| 2021-10-20 | 13.40 | $13.14 | 334238 |
| 2021-10-19 | 13.42 | $12.91 | 309700 |
| 2021-10-18 | 13.48 | $13.24 | 479525 |
| 2021-10-15 | 13.50 | $13.29 | 1.4M |
| 2021-10-14 | 13.53 | $13.41 | 615526 |
| 2021-10-13 | 13.54 | $13.24 | 219326 |
| 2021-10-12 | 13.57 | $12.97 | 575500 |
| 2021-10-11 | 13.63 | $13.03 | 435000 |
| 2021-10-08 | 13.69 | $13.14 | 212907 |
| 2021-10-07 | 13.75 | $13.33 | 207345 |
| 2021-10-06 | 13.80 | $13.31 | 315819 |
| 2021-10-05 | 13.85 | $13.36 | 210027 |
| 2021-10-04 | 13.90 | $13.49 | 295649 |
| 2021-10-01 | 13.94 | $13.45 | 4.4M |
| 2021-09-30 | 14.00 | $13.55 | 614900 |
| 2021-09-29 | 14.04 | $13.72 | 183800 |
| 2021-09-28 | 14.08 | $13.70 | 564300 |
| 2021-09-27 | 14.12 | $13.85 | 213045 |
| 2021-09-24 | 14.14 | $13.89 | 187600 |
| 2021-09-23 | 14.17 | $14.00 | 229415 |
| 2021-09-22 | 14.19 | $13.97 | 208800 |
| 2021-09-21 | 14.21 | $13.91 | 209900 |
| 2021-09-20 | 14.24 | $13.73 | 395923 |
| 2021-09-17 | 14.30 | $13.89 | 103600 |
| 2021-09-16 | 14.34 | $14.03 | 234400 |
| 2021-09-15 | 14.37 | $14.04 | 346600 |
| 2021-09-14 | 14.41 | $14.13 | 163806 |
| 2021-09-13 | 14.44 | $14.09 | 138000 |
| 2021-09-10 | 14.48 | $14.02 | 119700 |
| 2021-09-09 | 14.52 | $14.18 | 204500 |
| 2021-09-08 | 14.56 | $14.06 | 157300 |
| 2021-09-07 | 14.61 | $14.19 | 142122 |
| 2021-09-03 | 14.66 | $14.57 | 110000 |
| 2021-09-02 | 14.67 | $14.41 | 4.7M |
| 2021-09-01 | 14.69 | $14.55 | 408946 |
| 2021-08-31 | 14.71 | $14.54 | 223000 |
| 2021-08-30 | 14.73 | $14.61 | 163500 |
| 2021-08-27 | 14.74 | $14.62 | 776300 |
| 2021-08-26 | 14.75 | $14.56 | 498428 |
| 2021-08-25 | 14.77 | $14.62 | 430413 |
| 2021-08-24 | 14.79 | $14.84 | 117828 |
| 2021-08-23 | 14.78 | $14.90 | 184500 |
| 2021-08-20 | 14.77 | $14.86 | 100600 |
| 2021-08-19 | 14.76 | $14.90 | 164808 |
| 2021-08-18 | 14.74 | $14.94 | 277318 |
| 2021-08-17 | 14.72 | $15.18 | 95415 |
| 2021-08-16 | 14.68 | $15.35 | 1.3M |
| 2021-08-13 | 14.60 | $15.23 | 118912 |
| 2021-08-12 | 14.54 | $15.04 | 924500 |
| 2021-08-11 | 14.49 | $14.97 | 144900 |
| 2021-08-10 | 14.43 | $14.85 | 663000 |
| 2021-08-09 | 14.39 | $14.71 | 142400 |
| 2021-08-06 | 14.36 | $14.72 | 101600 |
| 2021-08-05 | 14.32 | $14.90 | 120223 |
| 2021-08-04 | 14.26 | $14.82 | 153800 |
| 2021-08-03 | 14.20 | $15.10 | 188907 |
| 2021-08-02 | 14.10 | $14.95 | 298333 |
| 2021-07-30 | 14.01 | $14.72 | 215000 |
| 2021-07-29 | 13.94 | $14.46 | 190648 |
| 2021-07-28 | 13.89 | $13.57 | 217309 |
| 2021-07-27 | 13.92 | $13.58 | 251033 |
| 2021-07-26 | 13.95 | $13.78 | 219500 |
| 2021-07-23 | 13.97 | $13.74 | 133800 |
| 2021-07-22 | 14.00 | $13.59 | 384300 |
| 2021-07-21 | 14.04 | $13.98 | 163700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
16.52
2026-07-17
Close Price
$16.66
Vol: 346100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.39
Average
13.51
Maximum
18.13
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.52 | $16.66 | 346100 |
| 2026-07-16 | 16.48 | $16.67 | 222641 |
| 2026-07-15 | 16.44 | $16.46 | 328200 |
| 2026-07-14 | 16.41 | $16.36 | 487800 |
| 2026-07-13 | 16.38 | $16.42 | 379200 |
| 2026-07-10 | 16.34 | $16.52 | 233100 |
| 2026-07-09 | 16.29 | $16.54 | 2.2M |
| 2026-07-08 | 16.23 | $16.75 | 317578 |
| 2026-07-07 | 16.14 | $16.93 | 489565 |
| 2026-07-06 | 16.02 | $16.70 | 367533 |
| 2026-07-02 | 15.92 | $16.97 | 373618 |
| 2026-07-01 | 15.78 | $16.45 | 338021 |
| 2026-06-30 | 15.68 | $16.34 | 2.9M |
| 2026-06-29 | 15.58 | $16.55 | 407500 |
| 2026-06-26 | 15.46 | $16.41 | 973500 |
| 2026-06-25 | 15.33 | $16.05 | 631600 |
| 2026-06-24 | 15.23 | $15.89 | 508900 |
| 2026-06-23 | 15.14 | $15.47 | 1.7M |
| 2026-06-22 | 15.09 | $15.29 | 888000 |
| 2026-06-18 | 15.05 | $15.07 | 292900 |
| 2026-06-17 | 15.03 | $15.05 | 464805 |
| 2026-06-16 | 15.01 | $15.42 | 575000 |
| 2026-06-15 | 14.95 | $15.49 | 734002 |
| 2026-06-12 | 14.88 | $15.58 | 357300 |
| 2026-06-11 | 14.79 | $15.28 | 345500 |
| 2026-06-10 | 14.73 | $15.30 | 341500 |
| 2026-06-09 | 14.66 | $15.02 | 298927 |
| 2026-06-08 | 14.62 | $14.81 | 483400 |
| 2026-06-05 | 14.60 | $14.83 | 475328 |
| 2026-06-04 | 14.58 | $14.76 | 425006 |
| 2026-06-03 | 14.57 | $14.89 | 259600 |
| 2026-06-02 | 14.54 | $14.91 | 538500 |
| 2026-06-01 | 14.51 | $14.34 | 657300 |
| 2026-05-29 | 14.55 | $14.20 | 458429 |
| 2026-05-28 | 14.60 | $14.44 | 585900 |
| 2026-05-27 | 14.64 | $14.64 | 347300 |
| 2026-05-26 | 14.66 | $14.28 | 485537 |
| 2026-05-22 | 14.72 | $14.39 | 301100 |
| 2026-05-21 | 14.78 | $14.68 | 260341 |
| 2026-05-20 | 14.81 | $14.77 | 349500 |
| 2026-05-19 | 14.84 | $14.72 | 706600 |
| 2026-05-18 | 14.88 | $14.64 | 447847 |
| 2026-05-15 | 14.94 | $14.25 | 647200 |
| 2026-05-14 | 15.04 | $14.38 | 706400 |
| 2026-05-13 | 15.14 | $14.46 | 391936 |
| 2026-05-12 | 15.23 | $14.68 | 971900 |
| 2026-05-11 | 15.31 | $14.59 | 661600 |
| 2026-05-08 | 15.40 | $14.84 | 534846 |
| 2026-05-07 | 15.48 | $14.90 | 493900 |
| 2026-05-06 | 15.56 | $15.34 | 778100 |
| 2026-05-05 | 15.60 | $15.13 | 1.4M |
| 2026-05-04 | 15.66 | $15.19 | 514429 |
| 2026-05-01 | 15.72 | $15.23 | 352600 |
| 2026-04-30 | 15.78 | $15.60 | 871100 |
| 2026-04-29 | 15.81 | $15.44 | 199545 |
| 2026-04-28 | 15.86 | $15.67 | 269442 |
| 2026-04-27 | 15.88 | $15.57 | 491000 |
| 2026-04-24 | 15.92 | $15.82 | 217434 |
| 2026-04-23 | 15.92 | $15.89 | 329600 |
| 2026-04-22 | 15.92 | $15.88 | 229243 |
| 2026-04-21 | 15.93 | $15.46 | 368600 |
| 2026-04-20 | 15.97 | $16.00 | 287426 |
| 2026-04-17 | 15.96 | $16.03 | 358900 |
| 2026-04-16 | 15.95 | $15.85 | 235600 |
| 2026-04-15 | 15.95 | $16.01 | 213503 |
| 2026-04-14 | 15.95 | $15.93 | 178435 |
| 2026-04-13 | 15.95 | $15.88 | 357309 |
| 2026-04-10 | 15.97 | $16.21 | 200514 |
| 2026-04-09 | 15.95 | $16.08 | 302800 |
| 2026-04-08 | 15.94 | $16.11 | 247114 |
| 2026-04-07 | 15.93 | $16.07 | 539047 |
| 2026-04-06 | 15.92 | $16.00 | 399300 |
| 2026-04-02 | 15.93 | $16.00 | 540100 |
| 2026-04-01 | 15.93 | $15.97 | 291226 |
| 2026-03-31 | 15.94 | $16.04 | 577600 |
| 2026-03-30 | 15.94 | $15.77 | 401300 |
| 2026-03-27 | 15.97 | $15.40 | 366913 |
| 2026-03-26 | 16.05 | $15.53 | 353400 |
| 2026-03-25 | 16.12 | $15.66 | 338342 |
| 2026-03-24 | 16.18 | $15.75 | 364110 |
| 2026-03-23 | 16.25 | $15.84 | 342600 |
| 2026-03-20 | 16.31 | $15.76 | 513000 |
| 2026-03-19 | 16.38 | $16.17 | 612642 |
| 2026-03-18 | 16.42 | $16.11 | 253637 |
| 2026-03-17 | 16.47 | $16.81 | 486300 |
| 2026-03-16 | 16.46 | $16.70 | 367723 |
| 2026-03-13 | 16.46 | $16.38 | 285523 |
| 2026-03-12 | 16.49 | $16.13 | 412222 |
| 2026-03-11 | 16.55 | $15.92 | 251900 |
| 2026-03-10 | 16.63 | $15.99 | 548336 |
| 2026-03-09 | 16.70 | $16.18 | 471800 |
| 2026-03-06 | 16.76 | $16.34 | 366500 |
| 2026-03-05 | 16.81 | $16.20 | 493744 |
| 2026-03-04 | 16.87 | $16.48 | 724400 |
| 2026-03-03 | 16.90 | $16.25 | 312213 |
| 2026-03-02 | 16.96 | $16.59 | 323000 |
| 2026-02-27 | 16.98 | $17.15 | 304343 |
| 2026-02-26 | 16.94 | $17.14 | 329800 |
| 2026-02-25 | 16.90 | $17.08 | 288200 |
| 2026-02-24 | 16.85 | $16.95 | 266416 |
| 2026-02-23 | 16.81 | $16.94 | 572616 |
| 2026-02-20 | 16.77 | $17.32 | 272544 |
| 2026-02-19 | 16.68 | $17.39 | 431800 |
| 2026-02-18 | 16.58 | $16.96 | 424440 |
| 2026-02-17 | 16.52 | $17.13 | 465500 |
| 2026-02-13 | 16.45 | $17.09 | 541400 |
| 2026-02-12 | 16.38 | $17.06 | 785814 |
| 2026-02-11 | 16.32 | $16.39 | 491822 |
| 2026-02-10 | 16.33 | $16.59 | 584926 |
| 2026-02-09 | 16.33 | $16.59 | 529900 |
| 2026-02-06 | 16.34 | $16.34 | 785300 |
| 2026-02-05 | 16.37 | $16.60 | 1.0M |
| 2026-02-04 | 16.39 | $16.91 | 627600 |
| 2026-02-03 | 16.38 | $16.56 | 1.3M |
| 2026-02-02 | 16.41 | $16.29 | 2.2M |
| 2026-01-30 | 16.47 | $15.65 | 521300 |
| 2026-01-29 | 16.60 | $15.77 | 1.3M |
| 2026-01-28 | 16.73 | $15.78 | 3.5M |
| 2026-01-27 | 16.87 | $15.86 | 897300 |
| 2026-01-26 | 17.02 | $15.61 | 3.2M |
| 2026-01-23 | 17.20 | $15.55 | 1.7M |
| 2026-01-22 | 17.40 | $15.98 | 1.7M |
| 2026-01-21 | 17.56 | $15.88 | 2.5M |
| 2026-01-20 | 17.75 | $17.24 | 368930 |
| 2026-01-16 | 17.81 | $17.48 | 266700 |
| 2026-01-15 | 17.86 | $17.69 | 344802 |
| 2026-01-14 | 17.89 | $17.70 | 1.4M |
| 2026-01-13 | 17.91 | $18.09 | 248809 |
| 2026-01-12 | 17.90 | $18.09 | 257100 |
| 2026-01-09 | 17.89 | $17.92 | 200700 |
| 2026-01-08 | 17.89 | $17.75 | 255019 |
| 2026-01-07 | 17.91 | $17.54 | 351100 |
| 2026-01-06 | 17.95 | $17.54 | 372200 |
| 2026-01-05 | 17.99 | $17.46 | 404101 |
| 2026-01-02 | 18.04 | $17.79 | 393804 |
| 2025-12-31 | 18.05 | $18.04 | 141306 |
| 2025-12-30 | 18.04 | $18.13 | 287300 |
| 2025-12-29 | 18.03 | $18.07 | 138045 |
| 2025-12-26 | 18.01 | $18.09 | 100949 |
| 2025-12-24 | 18.00 | $18.10 | 116900 |
| 2025-12-23 | 17.98 | $18.03 | 1.3M |
| 2025-12-22 | 17.97 | $18.11 | 710904 |
| 2025-12-19 | 17.95 | $18.18 | 151800 |
| 2025-12-18 | 17.93 | $18.32 | 197100 |
| 2025-12-17 | 17.88 | $18.29 | 155300 |
| 2025-12-16 | 17.84 | $18.07 | 155900 |
| 2025-12-15 | 17.83 | $18.13 | 198900 |
| 2025-12-12 | 17.80 | $17.89 | 257400 |
| 2025-12-11 | 17.81 | $17.76 | 165936 |
| 2025-12-10 | 17.82 | $17.56 | 211800 |
| 2025-12-09 | 17.86 | $17.59 | 182005 |
| 2025-12-08 | 17.91 | $17.72 | 149322 |
| 2025-12-05 | 17.94 | $17.71 | 138932 |
| 2025-12-04 | 17.97 | $17.73 | 213125 |
| 2025-12-03 | 18.00 | $17.84 | 225517 |
| 2025-12-02 | 18.02 | $17.86 | 184312 |
| 2025-12-01 | 18.04 | $17.93 | 309046 |
| 2025-11-28 | 18.05 | $17.87 | 234509 |
| 2025-11-26 | 18.06 | $17.95 | 389017 |
| 2025-11-25 | 18.07 | $17.93 | 413723 |
| 2025-11-24 | 18.08 | $17.84 | 238200 |
| 2025-11-21 | 18.10 | $18.08 | 793900 |
| 2025-11-20 | 18.10 | $17.83 | 260116 |
| 2025-11-19 | 18.12 | $18.00 | 165000 |
| 2025-11-18 | 18.13 | $18.11 | 227207 |
| 2025-11-17 | 18.13 | $18.20 | 287900 |
| 2025-11-14 | 18.11 | $18.32 | 171300 |
| 2025-11-13 | 18.09 | $18.57 | 207125 |
| 2025-11-12 | 18.04 | $18.43 | 268315 |
| 2025-11-11 | 18.00 | $18.38 | 181200 |
| 2025-11-10 | 17.96 | $18.14 | 173124 |
| 2025-11-07 | 17.94 | $18.16 | 199000 |
| 2025-11-06 | 17.92 | $17.94 | 262229 |
| 2025-11-05 | 17.91 | $17.75 | 304127 |
| 2025-11-04 | 17.92 | $17.71 | 202031 |
| 2025-11-03 | 17.93 | $17.65 | 498609 |
| 2025-10-31 | 17.94 | $17.65 | 398000 |
| 2025-10-30 | 17.95 | $17.85 | 382108 |
| 2025-10-29 | 17.94 | $17.92 | 287921 |
| 2025-10-28 | 17.92 | $18.16 | 259001 |
| 2025-10-27 | 17.87 | $18.22 | 266100 |
| 2025-10-24 | 17.81 | $18.10 | 258025 |
| 2025-10-23 | 17.76 | $18.20 | 200513 |
| 2025-10-22 | 17.70 | $18.22 | 388119 |
| 2025-10-21 | 17.62 | $18.19 | 329644 |
| 2025-10-20 | 17.55 | $18.15 | 156400 |
| 2025-10-17 | 17.47 | $18.20 | 249102 |
| 2025-10-16 | 17.39 | $17.89 | 150849 |
| 2025-10-15 | 17.33 | $17.59 | 176527 |
| 2025-10-14 | 17.31 | $17.64 | 300500 |
| 2025-10-13 | 17.27 | $17.37 | 287800 |
| 2025-10-10 | 17.27 | $17.69 | 493100 |
| 2025-10-09 | 17.23 | $17.62 | 373241 |
| 2025-10-08 | 17.20 | $16.89 | 250024 |
| 2025-10-07 | 17.24 | $16.84 | 179900 |
| 2025-10-06 | 17.29 | $16.98 | 234800 |
| 2025-10-03 | 17.33 | $17.23 | 160600 |
| 2025-10-02 | 17.35 | $17.37 | 167049 |
| 2025-10-01 | 17.35 | $17.34 | 234346 |
| 2025-09-30 | 17.36 | $17.51 | 204818 |
| 2025-09-29 | 17.35 | $17.29 | 1.5M |
| 2025-09-26 | 17.36 | $17.22 | 2.9M |
| 2025-09-25 | 17.38 | $17.02 | 378800 |
| 2025-09-24 | 17.41 | $17.11 | 182326 |
| 2025-09-23 | 17.43 | $17.23 | 534810 |
| 2025-09-22 | 17.44 | $17.20 | 202500 |
| 2025-09-19 | 17.45 | $17.44 | 176228 |
| 2025-09-18 | 17.44 | $17.38 | 165001 |
| 2025-09-17 | 17.43 | $17.51 | 205200 |
| 2025-09-16 | 17.41 | $17.73 | 305100 |
| 2025-09-15 | 17.36 | $17.49 | 187700 |
| 2025-09-12 | 17.33 | $17.55 | 162300 |
| 2025-09-11 | 17.29 | $17.64 | 136507 |
| 2025-09-10 | 17.24 | $17.44 | 141500 |
| 2025-09-09 | 17.21 | $17.60 | 193017 |
| 2025-09-08 | 17.15 | $17.68 | 253016 |
| 2025-09-05 | 17.08 | $17.65 | 408429 |
| 2025-09-04 | 17.02 | $17.57 | 296707 |
| 2025-09-03 | 16.95 | $17.43 | 668000 |
| 2025-09-02 | 16.89 | $17.16 | 223843 |
| 2025-08-29 | 16.86 | $16.76 | 251500 |
| 2025-08-28 | 16.87 | $16.68 | 225133 |
| 2025-08-27 | 16.88 | $16.76 | 161704 |
| 2025-08-26 | 16.89 | $16.85 | 145300 |
| 2025-08-25 | 16.87 | $16.86 | 152933 |
| 2025-08-22 | 16.85 | $17.16 | 128300 |
| 2025-08-21 | 16.79 | $17.15 | 207200 |
| 2025-08-20 | 16.73 | $17.43 | 132800 |
| 2025-08-19 | 16.63 | $16.85 | 154822 |
| 2025-08-18 | 16.59 | $16.77 | 216715 |
| 2025-08-15 | 16.54 | $16.92 | 145812 |
| 2025-08-14 | 16.48 | $16.74 | 164500 |
| 2025-08-13 | 16.42 | $16.77 | 224912 |
| 2025-08-12 | 16.36 | $16.56 | 289200 |
| 2025-08-11 | 16.32 | $16.54 | 245643 |
| 2025-08-08 | 16.27 | $16.79 | 243800 |
| 2025-08-07 | 16.20 | $16.68 | 294600 |
| 2025-08-06 | 16.13 | $16.73 | 235049 |
| 2025-08-05 | 16.06 | $16.75 | 181523 |
| 2025-08-04 | 15.98 | $16.90 | 287600 |
| 2025-08-01 | 15.87 | $16.77 | 1.6M |
| 2025-07-31 | 15.78 | $16.42 | 263000 |
| 2025-07-30 | 15.73 | $16.20 | 461500 |
| 2025-07-29 | 15.69 | $15.26 | 386300 |
| 2025-07-28 | 15.75 | $15.18 | 254100 |
| 2025-07-25 | 15.82 | $15.69 | 133904 |
| 2025-07-24 | 15.85 | $15.78 | 169400 |
| 2025-07-23 | 15.87 | $15.85 | 194400 |
| 2025-07-22 | 15.89 | $15.77 | 246500 |
| 2025-07-21 | 15.92 | $15.66 | 201000 |
| 2025-07-18 | 15.96 | $15.74 | 197936 |
| 2025-07-17 | 16.00 | $15.70 | 159000 |
| 2025-07-16 | 16.04 | $15.74 | 254400 |
| 2025-07-15 | 16.09 | $15.73 | 193100 |
| 2025-07-14 | 16.14 | $15.91 | 199202 |
| 2025-07-11 | 16.19 | $15.85 | 263500 |
| 2025-07-10 | 16.24 | $15.94 | 176140 |
| 2025-07-09 | 16.28 | $15.92 | 254116 |
| 2025-07-08 | 16.34 | $15.80 | 204400 |
| 2025-07-07 | 16.41 | $15.94 | 417109 |
| 2025-07-03 | 16.47 | $16.22 | 129104 |
| 2025-07-02 | 16.50 | $16.43 | 251600 |
| 2025-07-01 | 16.53 | $16.54 | 171800 |
| 2025-06-30 | 16.54 | $16.36 | 170800 |
| 2025-06-27 | 16.57 | $16.27 | 230649 |
| 2025-06-26 | 16.62 | $16.26 | 237705 |
| 2025-06-25 | 16.67 | $16.17 | 3.3M |
| 2025-06-24 | 16.73 | $16.60 | 168100 |
| 2025-06-23 | 16.76 | $16.63 | 305939 |
| 2025-06-20 | 16.79 | $16.48 | 190749 |
| 2025-06-18 | 16.83 | $16.56 | 158933 |
| 2025-06-17 | 16.86 | $16.41 | 482604 |
| 2025-06-16 | 16.91 | $16.71 | 195037 |
| 2025-06-13 | 16.93 | $16.74 | 204445 |
| 2025-06-12 | 16.95 | $16.97 | 190812 |
| 2025-06-11 | 16.94 | $16.76 | 295114 |
| 2025-06-10 | 16.95 | $16.81 | 437330 |
| 2025-06-09 | 16.95 | $16.88 | 185522 |
| 2025-06-06 | 16.94 | $16.90 | 188200 |
| 2025-06-05 | 16.93 | $16.95 | 180400 |
| 2025-06-04 | 16.91 | $16.95 | 159500 |
| 2025-06-03 | 16.90 | $17.00 | 237529 |
| 2025-06-02 | 16.88 | $17.26 | 1.1M |
| 2025-05-30 | 16.83 | $17.07 | 133100 |
| 2025-05-29 | 16.81 | $17.07 | 443500 |
| 2025-05-28 | 16.78 | $16.96 | 126216 |
| 2025-05-27 | 16.77 | $17.11 | 330219 |
| 2025-05-23 | 16.74 | $17.13 | 222800 |
| 2025-05-22 | 16.70 | $17.09 | 249700 |
| 2025-05-21 | 16.68 | $17.01 | 3.8M |
| 2025-05-20 | 16.65 | $16.85 | 4.3M |
| 2025-05-19 | 16.65 | $16.65 | 2.7M |
| 2025-05-16 | 16.66 | $16.57 | 397600 |
| 2025-05-15 | 16.68 | $16.43 | 345600 |
| 2025-05-14 | 16.72 | $16.08 | 342110 |
| 2025-05-13 | 16.79 | $15.96 | 446500 |
| 2025-05-12 | 16.87 | $16.15 | 744900 |
| 2025-05-09 | 16.94 | $16.67 | 3.5M |
| 2025-05-08 | 16.95 | $16.65 | 561500 |
| 2025-05-07 | 16.96 | $17.02 | 212100 |
| 2025-05-06 | 16.93 | $17.08 | 216600 |
| 2025-05-05 | 16.88 | $16.98 | 124000 |
| 2025-05-02 | 16.83 | $17.16 | 194700 |
| 2025-05-01 | 16.76 | $17.26 | 147000 |
| 2025-04-30 | 16.68 | $17.16 | 534726 |
| 2025-04-29 | 16.59 | $17.06 | 136100 |
| 2025-04-28 | 16.51 | $17.03 | 155908 |
| 2025-04-25 | 16.42 | $16.99 | 152535 |
| 2025-04-24 | 16.32 | $17.09 | 223417 |
| 2025-04-23 | 16.21 | $16.68 | 452500 |
| 2025-04-22 | 16.13 | $16.77 | 217121 |
| 2025-04-21 | 16.03 | $16.94 | 237942 |
| 2025-04-17 | 15.92 | $16.75 | 166344 |
| 2025-04-16 | 15.81 | $16.65 | 243912 |
| 2025-04-15 | 15.70 | $16.43 | 246200 |
| 2025-04-14 | 15.62 | $16.32 | 564445 |
| 2025-04-11 | 15.54 | $16.21 | 1.0M |
| 2025-04-10 | 15.47 | $15.77 | 1.6M |
| 2025-04-09 | 15.43 | $15.54 | 480200 |
| 2025-04-08 | 15.42 | $15.40 | 1.2M |
| 2025-04-07 | 15.42 | $15.14 | 952700 |
| 2025-04-04 | 15.45 | $15.86 | 670937 |
| 2025-04-03 | 15.41 | $16.09 | 2.1M |
| 2025-04-02 | 15.35 | $15.24 | 192800 |
| 2025-04-01 | 15.36 | $15.23 | 175026 |
| 2025-03-31 | 15.37 | $15.31 | 616430 |
| 2025-03-28 | 15.38 | $15.30 | 133900 |
| 2025-03-27 | 15.37 | $15.25 | 209400 |
| 2025-03-26 | 15.37 | $15.14 | 270700 |
| 2025-03-25 | 15.38 | $15.34 | 187300 |
| 2025-03-24 | 15.36 | $15.29 | 246429 |
| 2025-03-21 | 15.34 | $15.52 | 2.8M |
| 2025-03-20 | 15.30 | $15.45 | 1.2M |
| 2025-03-19 | 15.25 | $15.56 | 614321 |
| 2025-03-18 | 15.19 | $15.46 | 379143 |
| 2025-03-17 | 15.13 | $15.62 | 808500 |
| 2025-03-14 | 15.05 | $15.54 | 265200 |
| 2025-03-13 | 14.97 | $15.27 | 716800 |
| 2025-03-12 | 14.91 | $15.32 | 308345 |
| 2025-03-11 | 14.84 | $15.55 | 650412 |
| 2025-03-10 | 14.73 | $15.59 | 524900 |
| 2025-03-07 | 14.62 | $15.56 | 332500 |
| 2025-03-06 | 14.50 | $15.18 | 1.9M |
| 2025-03-05 | 14.40 | $15.19 | 3.1M |
| 2025-03-04 | 14.30 | $15.00 | 5.2M |
| 2025-03-03 | 14.21 | $14.50 | 425518 |
| 2025-02-28 | 14.16 | $14.26 | 544300 |
| 2025-02-27 | 14.14 | $14.19 | 524227 |
| 2025-02-26 | 14.12 | $14.30 | 3.2M |
| 2025-02-25 | 14.09 | $14.57 | 201648 |
| 2025-02-24 | 14.03 | $14.59 | 757438 |
| 2025-02-21 | 13.97 | $14.31 | 155311 |
| 2025-02-20 | 13.93 | $14.29 | 210427 |
| 2025-02-19 | 13.88 | $14.10 | 328100 |
| 2025-02-18 | 13.85 | $14.12 | 144600 |
| 2025-02-14 | 13.82 | $14.02 | 264700 |
| 2025-02-13 | 13.79 | $13.94 | 168800 |
| 2025-02-12 | 13.77 | $13.99 | 220000 |
| 2025-02-11 | 13.74 | $13.82 | 717539 |
| 2025-02-10 | 13.71 | $13.72 | 258500 |
| 2025-02-07 | 13.70 | $13.78 | 266542 |
| 2025-02-06 | 13.68 | $13.69 | 276413 |
| 2025-02-05 | 13.67 | $13.65 | 1.0M |
| 2025-02-04 | 13.66 | $13.54 | 379005 |
| 2025-02-03 | 13.65 | $13.64 | 243846 |
| 2025-01-31 | 13.64 | $13.96 | 271600 |
| 2025-01-30 | 13.59 | $14.09 | 2.2M |
| 2025-01-29 | 13.53 | $13.86 | 572100 |
| 2025-01-28 | 13.49 | $14.00 | 533100 |
| 2025-01-27 | 13.43 | $13.97 | 1.5M |
| 2025-01-24 | 13.37 | $13.58 | 1.1M |
| 2025-01-23 | 13.35 | $13.52 | 1.2M |
| 2025-01-22 | 13.33 | $13.55 | 1.1M |
| 2025-01-21 | 13.31 | $13.60 | 587132 |
| 2025-01-17 | 13.28 | $13.34 | 244200 |
| 2025-01-16 | 13.27 | $13.28 | 772500 |
| 2025-01-15 | 13.28 | $13.20 | 533900 |
| 2025-01-14 | 13.29 | $13.11 | 428409 |
| 2025-01-13 | 13.32 | $13.10 | 513900 |
| 2025-01-10 | 13.35 | $13.18 | 505333 |
| 2025-01-08 | 13.37 | $13.34 | 409741 |
| 2025-01-07 | 13.38 | $13.50 | 539200 |
| 2025-01-06 | 13.37 | $13.29 | 444400 |
| 2025-01-03 | 13.39 | $13.25 | 480800 |
| 2025-01-02 | 13.41 | $13.26 | 492741 |
| 2024-12-31 | 13.43 | $13.39 | 190400 |
| 2024-12-30 | 13.44 | $13.38 | 546722 |
| 2024-12-27 | 13.45 | $13.44 | 630300 |
| 2024-12-26 | 13.46 | $13.34 | 259600 |
| 2024-12-24 | 13.48 | $13.31 | 165400 |
| 2024-12-23 | 13.51 | $13.36 | 524849 |
| 2024-12-20 | 13.53 | $13.27 | 705404 |
| 2024-12-19 | 13.56 | $13.32 | 678535 |
| 2024-12-18 | 13.59 | $13.26 | 311349 |
| 2024-12-17 | 13.62 | $13.56 | 290732 |
| 2024-12-16 | 13.63 | $13.66 | 1.5M |
| 2024-12-13 | 13.63 | $13.65 | 291800 |
| 2024-12-12 | 13.63 | $13.57 | 432700 |
| 2024-12-11 | 13.64 | $13.55 | 272600 |
| 2024-12-10 | 13.65 | $13.52 | 388700 |
| 2024-12-09 | 13.67 | $13.52 | 1.0M |
| 2024-12-06 | 13.69 | $13.72 | 198635 |
| 2024-12-05 | 13.69 | $13.79 | 287517 |
| 2024-12-04 | 13.69 | $13.64 | 213700 |
| 2024-12-03 | 13.71 | $13.66 | 372310 |
| 2024-12-02 | 13.72 | $13.69 | 259000 |
| 2024-11-29 | 13.74 | $13.72 | 145404 |
| 2024-11-27 | 13.76 | $13.65 | 254724 |
| 2024-11-26 | 13.79 | $13.51 | 355039 |
| 2024-11-25 | 13.84 | $13.60 | 363500 |
| 2024-11-22 | 13.88 | $13.68 | 328711 |
| 2024-11-21 | 13.92 | $13.55 | 323533 |
| 2024-11-20 | 13.97 | $13.78 | 237409 |
| 2024-11-19 | 14.00 | $13.79 | 372421 |
| 2024-11-18 | 14.04 | $13.80 | 374900 |
| 2024-11-15 | 14.07 | $13.73 | 638709 |
| 2024-11-14 | 14.11 | $13.72 | 280236 |
| 2024-11-13 | 14.15 | $13.66 | 1.5M |
| 2024-11-12 | 14.20 | $13.79 | 633242 |
| 2024-11-11 | 14.25 | $13.96 | 238100 |
| 2024-11-08 | 14.27 | $14.05 | 224200 |
| 2024-11-07 | 14.29 | $14.16 | 644200 |
| 2024-11-06 | 14.30 | $14.07 | 534200 |
| 2024-11-05 | 14.32 | $14.63 | 1.7M |
| 2024-11-04 | 14.29 | $14.46 | 370008 |
| 2024-11-01 | 14.27 | $14.34 | 1.9M |
| 2024-10-31 | 14.26 | $14.32 | 486300 |
| 2024-10-30 | 14.25 | $14.40 | 154900 |
| 2024-10-29 | 14.23 | $14.54 | 2.2M |
| 2024-10-28 | 14.20 | $14.63 | 158700 |
| 2024-10-25 | 14.16 | $14.23 | 126300 |
| 2024-10-24 | 14.16 | $14.26 | 144146 |
| 2024-10-23 | 14.16 | $13.85 | 310000 |
| 2024-10-22 | 14.20 | $13.95 | 131800 |
| 2024-10-21 | 14.24 | $14.01 | 147900 |
| 2024-10-18 | 14.27 | $14.11 | 269649 |
| 2024-10-17 | 14.30 | $14.12 | 190820 |
| 2024-10-16 | 14.32 | $14.28 | 200500 |
| 2024-10-15 | 14.33 | $14.32 | 540700 |
| 2024-10-14 | 14.34 | $14.29 | 123500 |
| 2024-10-11 | 14.35 | $14.27 | 131211 |
| 2024-10-10 | 14.36 | $14.20 | 143327 |
| 2024-10-09 | 14.38 | $14.21 | 133841 |
| 2024-10-08 | 14.41 | $14.24 | 152830 |
| 2024-10-07 | 14.43 | $14.18 | 243312 |
| 2024-10-04 | 14.46 | $14.11 | 137946 |
| 2024-10-03 | 14.49 | $14.27 | 124700 |
| 2024-10-02 | 14.51 | $14.42 | 1.4M |
| 2024-10-01 | 14.52 | $14.53 | 117700 |
| 2024-09-30 | 14.51 | $14.60 | 133640 |
| 2024-09-27 | 14.50 | $14.65 | 160933 |
| 2024-09-26 | 14.47 | $14.61 | 117800 |
| 2024-09-25 | 14.45 | $14.49 | 193544 |
| 2024-09-24 | 14.43 | $14.61 | 132100 |
| 2024-09-23 | 14.39 | $14.47 | 114900 |
| 2024-09-20 | 14.37 | $14.43 | 852300 |
| 2024-09-19 | 14.34 | $14.46 | 105300 |
| 2024-09-18 | 14.31 | $14.36 | 267400 |
| 2024-09-17 | 14.28 | $14.36 | 355337 |
| 2024-09-16 | 14.25 | $14.59 | 272326 |
| 2024-09-13 | 14.19 | $14.47 | 1.6M |
| 2024-09-12 | 14.14 | $14.52 | 331008 |
| 2024-09-11 | 14.07 | $14.55 | 2.9M |
| 2024-09-10 | 14.00 | $14.52 | 309600 |
| 2024-09-09 | 13.92 | $14.48 | 571900 |
| 2024-09-06 | 13.84 | $14.47 | 3.5M |
| 2024-09-05 | 13.75 | $14.28 | 110100 |
| 2024-09-04 | 13.68 | $14.26 | 209300 |
| 2024-09-03 | 13.61 | $14.08 | 1.7M |
| 2024-08-30 | 13.54 | $13.87 | 98100 |
| 2024-08-29 | 13.50 | $13.78 | 103700 |
| 2024-08-28 | 13.46 | $13.79 | 120830 |
| 2024-08-27 | 13.41 | $13.74 | 106817 |
| 2024-08-26 | 13.37 | $13.65 | 137137 |
| 2024-08-23 | 13.33 | $13.62 | 496400 |
| 2024-08-22 | 13.29 | $13.46 | 144100 |
| 2024-08-21 | 13.26 | $13.46 | 294922 |
| 2024-08-20 | 13.23 | $13.43 | 92803 |
| 2024-08-19 | 13.19 | $13.44 | 150842 |
| 2024-08-16 | 13.16 | $13.32 | 115400 |
| 2024-08-15 | 13.13 | $13.24 | 108430 |
| 2024-08-14 | 13.10 | $13.34 | 304900 |
| 2024-08-13 | 13.07 | $13.21 | 259946 |
| 2024-08-12 | 13.04 | $13.12 | 207100 |
| 2024-08-09 | 13.03 | $13.07 | 2.7M |
| 2024-08-08 | 13.01 | $13.21 | 425300 |
| 2024-08-07 | 12.98 | $13.21 | 205014 |
| 2024-08-06 | 12.95 | $13.21 | 285400 |
| 2024-08-05 | 12.91 | $13.27 | 108806 |
| 2024-08-02 | 12.87 | $13.53 | 252513 |
| 2024-08-01 | 12.80 | $12.95 | 200414 |
| 2024-07-31 | 12.78 | $13.04 | 144435 |
| 2024-07-30 | 12.75 | $12.77 | 210100 |
| 2024-07-29 | 12.74 | $12.72 | 242315 |
| 2024-07-26 | 12.74 | $12.83 | 116139 |
| 2024-07-25 | 12.72 | $12.65 | 202100 |
| 2024-07-24 | 12.72 | $12.63 | 152518 |
| 2024-07-23 | 12.72 | $12.73 | 227114 |
| 2024-07-22 | 12.71 | $12.86 | 802500 |
| 2024-07-19 | 12.68 | $12.75 | 111835 |
| 2024-07-18 | 12.67 | $12.85 | 2.1M |
| 2024-07-17 | 12.64 | $12.90 | 333612 |
| 2024-07-16 | 12.61 | $12.71 | 523600 |
| 2024-07-15 | 12.60 | $12.71 | 110443 |
| 2024-07-12 | 12.58 | $12.90 | 128700 |
| 2024-07-11 | 12.55 | $12.76 | 145800 |
| 2024-07-10 | 12.54 | $12.63 | 117649 |
| 2024-07-09 | 12.53 | $12.52 | 149600 |
| 2024-07-08 | 12.54 | $12.59 | 204907 |
| 2024-07-05 | 12.55 | $12.77 | 167000 |
| 2024-07-03 | 12.53 | $12.60 | 116500 |
| 2024-07-02 | 12.54 | $12.46 | 225200 |
| 2024-07-01 | 12.56 | $12.42 | 320123 |
| 2024-06-28 | 12.59 | $12.26 | 238438 |
| 2024-06-27 | 12.63 | $12.30 | 171800 |
| 2024-06-26 | 12.68 | $12.42 | 175308 |
| 2024-06-25 | 12.71 | $12.50 | 181236 |
| 2024-06-24 | 12.74 | $12.63 | 230222 |
| 2024-06-21 | 12.75 | $12.50 | 303130 |
| 2024-06-20 | 12.79 | $12.31 | 701500 |
| 2024-06-18 | 12.84 | $12.75 | 275300 |
| 2024-06-17 | 12.85 | $12.72 | 217705 |
| 2024-06-14 | 12.87 | $12.58 | 180104 |
| 2024-06-13 | 12.90 | $12.85 | 133300 |
| 2024-06-12 | 12.91 | $12.96 | 144005 |
| 2024-06-11 | 12.90 | $12.84 | 185635 |
| 2024-06-10 | 12.91 | $12.81 | 167644 |
| 2024-06-07 | 12.92 | $12.92 | 112948 |
| 2024-06-06 | 12.92 | $13.05 | 121836 |
| 2024-06-05 | 12.91 | $12.96 | 151600 |
| 2024-06-04 | 12.90 | $13.00 | 179500 |
| 2024-06-03 | 12.89 | $12.93 | 440733 |
| 2024-05-31 | 12.88 | $12.90 | 133500 |
| 2024-05-30 | 12.87 | $12.74 | 253100 |
| 2024-05-29 | 12.88 | $12.70 | 144300 |
| 2024-05-28 | 12.89 | $12.81 | 168900 |
| 2024-05-24 | 12.88 | $12.88 | 172800 |
| 2024-05-23 | 12.87 | $12.82 | 131315 |
| 2024-05-22 | 12.86 | $12.95 | 153834 |
| 2024-05-21 | 12.84 | $13.09 | 115200 |
| 2024-05-20 | 12.81 | $13.07 | 171303 |
| 2024-05-17 | 12.78 | $13.04 | 160000 |
| 2024-05-16 | 12.74 | $13.02 | 111800 |
| 2024-05-15 | 12.71 | $13.01 | 122300 |
| 2024-05-14 | 12.68 | $12.89 | 139327 |
| 2024-05-13 | 12.65 | $12.96 | 118833 |
| 2024-05-10 | 12.61 | $12.84 | 134000 |
| 2024-05-09 | 12.58 | $12.81 | 104344 |
| 2024-05-08 | 12.56 | $12.76 | 111403 |
| 2024-05-07 | 12.53 | $12.65 | 241004 |
| 2024-05-06 | 12.52 | $12.55 | 129030 |
| 2024-05-03 | 12.51 | $12.46 | 141600 |
| 2024-05-02 | 12.52 | $12.34 | 314326 |
| 2024-05-01 | 12.53 | $12.20 | 95615 |
| 2024-04-30 | 12.57 | $12.46 | 125200 |
| 2024-04-29 | 12.57 | $12.61 | 192100 |
| 2024-04-26 | 12.57 | $12.51 | 498900 |
| 2024-04-25 | 12.58 | $12.73 | 197200 |
| 2024-04-24 | 12.56 | $12.84 | 279320 |
| 2024-04-23 | 12.54 | $12.77 | 136930 |
| 2024-04-22 | 12.53 | $12.77 | 147700 |
| 2024-04-19 | 12.51 | $12.68 | 160802 |
| 2024-04-18 | 12.51 | $12.58 | 252844 |
| 2024-04-17 | 12.52 | $12.52 | 391500 |
| 2024-04-16 | 12.53 | $12.23 | 280800 |
| 2024-04-15 | 12.57 | $12.24 | 185615 |
| 2024-04-12 | 12.62 | $12.23 | 189435 |
| 2024-04-11 | 12.68 | $12.40 | 159547 |
| 2024-04-10 | 12.71 | $12.37 | 774341 |
| 2024-04-09 | 12.76 | $12.49 | 320700 |
| 2024-04-08 | 12.79 | $12.49 | 417100 |
| 2024-04-05 | 12.83 | $12.58 | 834339 |
| 2024-04-04 | 12.86 | $12.48 | 2.5M |
| 2024-04-03 | 12.90 | $12.68 | 179132 |
| 2024-04-02 | 12.93 | $12.74 | 128231 |
| 2024-04-01 | 12.95 | $12.93 | 223649 |
| 2024-03-28 | 12.94 | $12.95 | 120415 |
| 2024-03-27 | 12.94 | $12.99 | 217000 |
| 2024-03-26 | 12.93 | $13.02 | 178725 |
| 2024-03-25 | 12.92 | $12.90 | 187727 |
| 2024-03-22 | 12.93 | $12.92 | 502400 |
| 2024-03-21 | 12.93 | $12.88 | 370300 |
| 2024-03-20 | 12.94 | $13.03 | 133100 |
| 2024-03-19 | 12.93 | $12.90 | 118500 |
| 2024-03-18 | 12.94 | $12.89 | 140414 |
| 2024-03-15 | 12.95 | $13.01 | 111340 |
| 2024-03-14 | 12.95 | $12.92 | 196026 |
| 2024-03-13 | 12.96 | $13.02 | 118634 |
| 2024-03-12 | 12.97 | $12.96 | 104138 |
| 2024-03-11 | 12.97 | $12.95 | 156400 |
| 2024-03-08 | 12.98 | $12.89 | 182600 |
| 2024-03-07 | 13.00 | $12.90 | 188400 |
| 2024-03-06 | 13.02 | $12.85 | 148832 |
| 2024-03-05 | 13.05 | $12.88 | 846900 |
| 2024-03-04 | 13.07 | $12.84 | 740926 |
| 2024-03-01 | 13.10 | $12.76 | 362300 |
| 2024-02-29 | 13.14 | $12.76 | 150200 |
| 2024-02-28 | 13.18 | $12.93 | 150200 |
| 2024-02-27 | 13.21 | $13.12 | 163800 |
| 2024-02-26 | 13.22 | $13.07 | 163900 |
| 2024-02-23 | 13.24 | $13.16 | 1.1M |
| 2024-02-22 | 13.25 | $13.38 | 109516 |
| 2024-02-21 | 13.24 | $13.35 | 166133 |
| 2024-02-20 | 13.23 | $13.37 | 139400 |
| 2024-02-16 | 13.22 | $13.22 | 106900 |
| 2024-02-15 | 13.22 | $13.20 | 168922 |
| 2024-02-14 | 13.23 | $13.07 | 189100 |
| 2024-02-13 | 13.25 | $13.07 | 227706 |
| 2024-02-12 | 13.27 | $13.16 | 131900 |
| 2024-02-09 | 13.29 | $13.17 | 360300 |
| 2024-02-08 | 13.30 | $13.25 | 139000 |
| 2024-02-07 | 13.31 | $13.23 | 129500 |
| 2024-02-06 | 13.32 | $13.31 | 158300 |
| 2024-02-05 | 13.32 | $13.25 | 186120 |
| 2024-02-02 | 13.33 | $13.16 | 195114 |
| 2024-02-01 | 13.34 | $13.37 | 151444 |
| 2024-01-31 | 13.34 | $13.27 | 157600 |
| 2024-01-30 | 13.34 | $13.40 | 137300 |
| 2024-01-29 | 13.33 | $13.48 | 182700 |
| 2024-01-26 | 13.31 | $13.28 | 1.2M |
| 2024-01-25 | 13.30 | $13.27 | 675000 |
| 2024-01-24 | 13.30 | $13.32 | 432132 |
| 2024-01-23 | 13.28 | $13.36 | 467612 |
| 2024-01-22 | 13.26 | $13.34 | 171000 |
| 2024-01-19 | 13.24 | $13.40 | 265400 |
| 2024-01-18 | 13.21 | $13.33 | 1.3M |
| 2024-01-17 | 13.19 | $13.35 | 133136 |
| 2024-01-16 | 13.16 | $13.36 | 189900 |
| 2024-01-12 | 13.12 | $13.31 | 215912 |
| 2024-01-11 | 13.09 | $13.27 | 489845 |
| 2024-01-10 | 13.06 | $13.35 | 105400 |
| 2024-01-09 | 13.02 | $13.28 | 132400 |
| 2024-01-08 | 12.98 | $13.33 | 355115 |
| 2024-01-05 | 12.94 | $13.17 | 849803 |
| 2024-01-04 | 12.91 | $13.21 | 149100 |
| 2024-01-03 | 12.87 | $13.19 | 141100 |
| 2024-01-02 | 12.83 | $13.02 | 195009 |
| 2023-12-29 | 12.81 | $12.95 | 155746 |
| 2023-12-28 | 12.79 | $12.93 | 337127 |
| 2023-12-27 | 12.78 | $12.94 | 138300 |
| 2023-12-26 | 12.76 | $12.86 | 145440 |
| 2023-12-22 | 12.76 | $12.79 | 275108 |
| 2023-12-21 | 12.76 | $12.81 | 192447 |
| 2023-12-20 | 12.76 | $12.61 | 335023 |
| 2023-12-19 | 12.78 | $12.68 | 2.2M |
| 2023-12-18 | 12.79 | $12.74 | 204638 |
| 2023-12-15 | 12.79 | $12.63 | 174514 |
| 2023-12-14 | 12.81 | $12.82 | 196900 |
| 2023-12-13 | 12.81 | $12.92 | 334500 |
| 2023-12-12 | 12.79 | $12.86 | 1.5M |
| 2023-12-11 | 12.78 | $12.78 | 173815 |
| 2023-12-08 | 12.77 | $12.75 | 592100 |
| 2023-12-07 | 12.77 | $12.75 | 654300 |
| 2023-12-06 | 12.76 | $12.64 | 188211 |
| 2023-12-05 | 12.76 | $12.59 | 2.9M |
| 2023-12-04 | 12.76 | $12.79 | 206000 |
| 2023-12-01 | 12.75 | $12.81 | 186400 |
| 2023-11-30 | 12.72 | $12.92 | 213203 |
| 2023-11-29 | 12.69 | $13.00 | 153800 |
| 2023-11-28 | 12.64 | $12.99 | 181124 |
| 2023-11-27 | 12.58 | $12.96 | 115249 |
| 2023-11-24 | 12.52 | $12.98 | 132727 |
| 2023-11-22 | 12.46 | $12.81 | 224931 |
| 2023-11-21 | 12.40 | $12.75 | 182100 |
| 2023-11-20 | 12.35 | $12.61 | 268200 |
| 2023-11-17 | 12.30 | $12.57 | 148124 |
| 2023-11-16 | 12.25 | $12.57 | 2.2M |
| 2023-11-15 | 12.20 | $12.51 | 289600 |
| 2023-11-14 | 12.14 | $12.65 | 151300 |
| 2023-11-13 | 12.07 | $12.44 | 165542 |
| 2023-11-10 | 12.02 | $12.29 | 156508 |
| 2023-11-09 | 11.97 | $12.23 | 227518 |
| 2023-11-08 | 11.93 | $12.21 | 350200 |
| 2023-11-07 | 11.88 | $12.18 | 279400 |
| 2023-11-06 | 11.83 | $12.21 | 314735 |
| 2023-11-03 | 11.78 | $12.24 | 192809 |
| 2023-11-02 | 11.72 | $12.18 | 564925 |
| 2023-11-01 | 11.66 | $12.13 | 255200 |
| 2023-10-31 | 11.59 | $11.93 | 314010 |
| 2023-10-30 | 11.55 | $11.88 | 373718 |
| 2023-10-27 | 11.50 | $11.62 | 257208 |
| 2023-10-26 | 11.47 | $11.87 | 389800 |
| 2023-10-25 | 11.41 | $11.63 | 793046 |
| 2023-10-24 | 11.38 | $11.53 | 363100 |
| 2023-10-23 | 11.35 | $11.48 | 644719 |
| 2023-10-20 | 11.32 | $11.41 | 611149 |
| 2023-10-19 | 11.30 | $11.40 | 565600 |
| 2023-10-18 | 11.29 | $11.50 | 325025 |
| 2023-10-17 | 11.26 | $11.52 | 1.3M |
| 2023-10-16 | 11.23 | $11.50 | 1.1M |
| 2023-10-13 | 11.20 | $11.42 | 575200 |
| 2023-10-12 | 11.18 | $11.43 | 479000 |
| 2023-10-11 | 11.16 | $11.64 | 281431 |
| 2023-10-10 | 11.12 | $11.50 | 334800 |
| 2023-10-09 | 11.09 | $11.23 | 246400 |
| 2023-10-06 | 11.08 | $10.94 | 370635 |
| 2023-10-05 | 11.11 | $10.98 | 441910 |
| 2023-10-04 | 11.14 | $10.95 | 415735 |
| 2023-10-03 | 11.17 | $10.93 | 889835 |
| 2023-10-02 | 11.21 | $10.84 | 300300 |
| 2023-09-29 | 11.25 | $11.07 | 1.7M |
| 2023-09-28 | 11.28 | $10.92 | 540628 |
| 2023-09-27 | 11.33 | $10.87 | 445300 |
| 2023-09-26 | 11.38 | $11.07 | 301002 |
| 2023-09-25 | 11.42 | $11.14 | 283902 |
| 2023-09-22 | 11.45 | $11.28 | 179000 |
| 2023-09-21 | 11.48 | $11.38 | 242100 |
| 2023-09-20 | 11.49 | $11.53 | 280500 |
| 2023-09-19 | 11.49 | $11.45 | 341700 |
| 2023-09-18 | 11.49 | $11.50 | 267900 |
| 2023-09-15 | 11.49 | $11.44 | 677022 |
| 2023-09-14 | 11.50 | $11.43 | 191300 |
| 2023-09-13 | 11.51 | $11.43 | 193500 |
| 2023-09-12 | 11.52 | $11.47 | 211400 |
| 2023-09-11 | 11.53 | $11.67 | 269839 |
| 2023-09-08 | 11.52 | $11.45 | 528809 |
| 2023-09-07 | 11.54 | $11.39 | 472041 |
| 2023-09-06 | 11.57 | $11.29 | 166100 |
| 2023-09-05 | 11.60 | $11.28 | 331200 |
| 2023-09-01 | 11.64 | $11.57 | 97204 |
| 2023-08-31 | 11.66 | $11.68 | 124800 |
| 2023-08-30 | 11.67 | $11.76 | 137200 |
| 2023-08-29 | 11.67 | $11.70 | 365709 |
| 2023-08-28 | 11.68 | $11.64 | 177706 |
| 2023-08-25 | 11.69 | $11.57 | 128148 |
| 2023-08-24 | 11.72 | $11.46 | 371600 |
| 2023-08-23 | 11.76 | $11.49 | 1.8M |
| 2023-08-22 | 11.81 | $11.42 | 1.5M |
| 2023-08-21 | 11.86 | $11.59 | 1.1M |
| 2023-08-18 | 11.91 | $11.61 | 151706 |
| 2023-08-17 | 11.96 | $11.57 | 200300 |
| 2023-08-16 | 12.01 | $11.67 | 211228 |
| 2023-08-15 | 12.06 | $11.75 | 471621 |
| 2023-08-14 | 12.11 | $11.93 | 566203 |
| 2023-08-11 | 12.14 | $11.95 | 140013 |
| 2023-08-10 | 12.17 | $12.04 | 160800 |
| 2023-08-09 | 12.20 | $12.05 | 734900 |
| 2023-08-08 | 12.23 | $11.95 | 272036 |
| 2023-08-07 | 12.26 | $11.99 | 209535 |
| 2023-08-04 | 12.30 | $11.88 | 158000 |
| 2023-08-03 | 12.34 | $11.93 | 571700 |
| 2023-08-02 | 12.39 | $12.11 | 778700 |
| 2023-08-01 | 12.41 | $12.16 | 268136 |
| 2023-07-31 | 12.43 | $12.25 | 130000 |
| 2023-07-28 | 12.45 | $12.48 | 110200 |
| 2023-07-27 | 12.44 | $12.34 | 1.6M |
| 2023-07-26 | 12.44 | $12.42 | 371400 |
| 2023-07-25 | 12.43 | $12.61 | 222600 |
| 2023-07-24 | 12.40 | $12.49 | 112000 |
| 2023-07-21 | 12.38 | $12.67 | 298600 |
| 2023-07-20 | 12.35 | $12.54 | 438700 |
| 2023-07-19 | 12.32 | $12.52 | 644700 |
| 2023-07-18 | 12.29 | $12.42 | 341613 |
| 2023-07-17 | 12.28 | $12.48 | 186200 |
| 2023-07-14 | 12.25 | $12.52 | 204300 |
| 2023-07-13 | 12.22 | $12.53 | 254600 |
| 2023-07-12 | 12.18 | $12.32 | 90347 |
| 2023-07-11 | 12.16 | $12.16 | 152106 |
| 2023-07-10 | 12.15 | $12.13 | 414300 |
| 2023-07-07 | 12.14 | $12.12 | 162400 |
| 2023-07-06 | 12.13 | $12.12 | 165200 |
| 2023-07-05 | 12.12 | $12.27 | 338200 |
| 2023-07-03 | 12.10 | $12.35 | 105305 |
| 2023-06-30 | 12.06 | $12.29 | 2.5M |
| 2023-06-29 | 12.03 | $12.04 | 754043 |
| 2023-06-28 | 12.03 | $12.05 | 257803 |
| 2023-06-27 | 12.02 | $12.09 | 453500 |
| 2023-06-26 | 12.01 | $12.19 | 137940 |
| 2023-06-23 | 11.99 | $12.22 | 141000 |
| 2023-06-22 | 11.97 | $12.27 | 154300 |
| 2023-06-21 | 11.94 | $12.36 | 286500 |
| 2023-06-20 | 11.91 | $12.05 | 186106 |
| 2023-06-16 | 11.91 | $12.10 | 125100 |
| 2023-06-15 | 11.91 | $11.99 | 242534 |
| 2023-06-14 | 11.92 | $11.68 | 195300 |
| 2023-06-13 | 11.97 | $11.65 | 398000 |
| 2023-06-12 | 12.03 | $11.59 | 850839 |
| 2023-06-09 | 12.10 | $11.58 | 568923 |
| 2023-06-08 | 12.17 | $11.83 | 176100 |
| 2023-06-07 | 12.23 | $11.87 | 164900 |
| 2023-06-06 | 12.29 | $12.07 | 256100 |
| 2023-06-05 | 12.33 | $12.02 | 178600 |
| 2023-06-02 | 12.38 | $12.07 | 199900 |
| 2023-06-01 | 12.44 | $11.96 | 310319 |
| 2023-05-31 | 12.51 | $11.88 | 224600 |
| 2023-05-30 | 12.59 | $11.99 | 330100 |
| 2023-05-26 | 12.67 | $12.25 | 284000 |
| 2023-05-25 | 12.73 | $12.30 | 194333 |
| 2023-05-24 | 12.80 | $12.42 | 204907 |
| 2023-05-23 | 12.85 | $12.55 | 147500 |
| 2023-05-22 | 12.89 | $12.63 | 120700 |
| 2023-05-19 | 12.93 | $12.71 | 234800 |
| 2023-05-18 | 12.97 | $12.62 | 151200 |
| 2023-05-17 | 13.01 | $12.77 | 582337 |
| 2023-05-16 | 13.04 | $12.85 | 135512 |
| 2023-05-15 | 13.07 | $12.89 | 183900 |
| 2023-05-12 | 13.09 | $12.91 | 274936 |
| 2023-05-11 | 13.11 | $12.92 | 2.0M |
| 2023-05-10 | 13.13 | $12.73 | 586900 |
| 2023-05-09 | 13.17 | $12.94 | 169404 |
| 2023-05-08 | 13.19 | $13.02 | 182600 |
| 2023-05-05 | 13.20 | $13.05 | 133200 |
| 2023-05-04 | 13.21 | $13.34 | 119343 |
| 2023-05-03 | 13.18 | $13.36 | 216500 |
| 2023-05-02 | 13.16 | $13.32 | 573020 |
| 2023-05-01 | 13.13 | $13.22 | 240700 |
| 2023-04-28 | 13.12 | $13.24 | 173132 |
| 2023-04-27 | 13.09 | $13.23 | 479740 |
| 2023-04-26 | 13.06 | $13.31 | 173600 |
| 2023-04-25 | 13.02 | $13.13 | 436300 |
| 2023-04-24 | 13.00 | $13.30 | 424925 |
| 2023-04-21 | 12.95 | $13.17 | 104000 |
| 2023-04-20 | 12.91 | $13.11 | 360600 |
| 2023-04-19 | 12.87 | $13.05 | 121900 |
| 2023-04-18 | 12.83 | $12.98 | 106800 |
| 2023-04-17 | 12.79 | $13.02 | 172805 |
| 2023-04-14 | 12.74 | $12.97 | 161700 |
| 2023-04-13 | 12.69 | $13.07 | 196933 |
| 2023-04-12 | 12.62 | $12.99 | 146945 |
| 2023-04-11 | 12.56 | $12.92 | 509523 |
| 2023-04-10 | 12.50 | $12.93 | 202300 |
| 2023-04-06 | 12.42 | $13.03 | 123740 |
| 2023-04-05 | 12.34 | $12.99 | 166300 |
| 2023-04-04 | 12.25 | $12.91 | 343400 |
| 2023-04-03 | 12.16 | $12.68 | 161700 |
| 2023-03-31 | 12.08 | $12.47 | 209700 |
| 2023-03-30 | 12.03 | $12.42 | 460926 |
| 2023-03-29 | 11.97 | $12.37 | 232233 |
| 2023-03-28 | 11.91 | $12.25 | 475229 |
| 2023-03-27 | 11.86 | $12.32 | 232430 |
| 2023-03-24 | 11.80 | $12.16 | 111600 |
| 2023-03-23 | 11.74 | $12.11 | 196700 |
| 2023-03-22 | 11.70 | $12.15 | 168400 |
| 2023-03-21 | 11.64 | $11.97 | 184847 |
| 2023-03-20 | 11.60 | $11.80 | 126600 |
| 2023-03-17 | 11.57 | $11.64 | 201348 |
| 2023-03-16 | 11.55 | $11.74 | 602716 |
| 2023-03-15 | 11.52 | $11.58 | 145900 |
| 2023-03-14 | 11.51 | $11.77 | 192739 |
| 2023-03-13 | 11.47 | $11.68 | 141712 |
| 2023-03-10 | 11.43 | $11.67 | 171300 |
| 2023-03-09 | 11.39 | $11.60 | 160901 |
| 2023-03-08 | 11.36 | $11.56 | 150900 |
| 2023-03-07 | 11.33 | $11.42 | 420400 |
| 2023-03-06 | 11.30 | $11.43 | 146000 |
| 2023-03-03 | 11.28 | $11.50 | 132900 |
| 2023-03-02 | 11.24 | $11.42 | 520800 |
| 2023-03-01 | 11.21 | $11.36 | 296641 |
| 2023-02-28 | 11.19 | $11.32 | 762300 |
| 2023-02-27 | 11.16 | $11.45 | 197300 |
| 2023-02-24 | 11.13 | $11.40 | 177500 |
| 2023-02-23 | 11.09 | $11.51 | 957045 |
| 2023-02-22 | 11.04 | $11.57 | 203100 |
| 2023-02-21 | 10.98 | $11.12 | 477817 |
| 2023-02-17 | 10.97 | $11.19 | 135300 |
| 2023-02-16 | 10.94 | $11.05 | 179313 |
| 2023-02-15 | 10.93 | $11.09 | 286538 |
| 2023-02-14 | 10.92 | $10.94 | 144206 |
| 2023-02-13 | 10.92 | $10.90 | 175000 |
| 2023-02-10 | 10.92 | $10.78 | 245300 |
| 2023-02-09 | 10.93 | $10.82 | 231333 |
| 2023-02-08 | 10.94 | $10.85 | 216420 |
| 2023-02-07 | 10.95 | $10.87 | 235200 |
| 2023-02-06 | 10.95 | $10.89 | 408234 |
| 2023-02-03 | 10.95 | $10.98 | 310033 |
| 2023-02-02 | 10.94 | $11.06 | 210036 |
| 2023-02-01 | 10.92 | $11.19 | 212600 |
| 2023-01-31 | 10.88 | $11.01 | 208600 |
| 2023-01-30 | 10.86 | $10.92 | 567700 |
| 2023-01-27 | 10.85 | $10.78 | 330400 |
| 2023-01-26 | 10.85 | $10.85 | 483008 |
| 2023-01-25 | 10.84 | $10.95 | 330346 |
| 2023-01-24 | 10.82 | $10.97 | 434947 |
| 2023-01-23 | 10.79 | $10.99 | 486725 |
| 2023-01-20 | 10.76 | $11.02 | 370706 |
| 2023-01-19 | 10.73 | $10.97 | 494400 |
| 2023-01-18 | 10.70 | $10.82 | 314148 |
| 2023-01-17 | 10.68 | $10.88 | 785327 |
| 2023-01-13 | 10.65 | $10.84 | 918301 |
| 2023-01-12 | 10.62 | $10.76 | 667718 |
| 2023-01-11 | 10.60 | $10.78 | 261600 |
| 2023-01-10 | 10.58 | $10.69 | 379700 |
| 2023-01-09 | 10.56 | $10.55 | 654935 |
| 2023-01-06 | 10.56 | $10.63 | 555217 |
| 2023-01-05 | 10.55 | $10.70 | 507205 |
| 2023-01-04 | 10.53 | $10.71 | 505600 |
| 2023-01-03 | 10.51 | $10.56 | 538500 |
| 2022-12-30 | 10.51 | $10.52 | 319917 |
| 2022-12-29 | 10.51 | $10.63 | 408400 |
| 2022-12-28 | 10.50 | $10.52 | 462000 |
| 2022-12-27 | 10.49 | $10.58 | 427600 |
| 2022-12-23 | 10.49 | $10.58 | 440916 |
| 2022-12-22 | 10.48 | $10.54 | 709500 |
| 2022-12-21 | 10.47 | $10.48 | 384900 |
| 2022-12-20 | 10.47 | $10.35 | 437131 |
| 2022-12-19 | 10.49 | $10.47 | 778500 |
| 2022-12-16 | 10.49 | $10.27 | 447700 |
| 2022-12-15 | 10.51 | $10.32 | 516200 |
| 2022-12-14 | 10.53 | $10.58 | 675504 |
| 2022-12-13 | 10.52 | $10.52 | 993600 |
| 2022-12-12 | 10.51 | $10.47 | 683100 |
| 2022-12-09 | 10.51 | $10.54 | 1.3M |
| 2022-12-08 | 10.50 | $10.47 | 642123 |
| 2022-12-07 | 10.50 | $10.57 | 561400 |
| 2022-12-06 | 10.48 | $10.61 | 550100 |
| 2022-12-05 | 10.46 | $10.54 | 971702 |
| 2022-12-02 | 10.44 | $10.77 | 543600 |
| 2022-12-01 | 10.39 | $10.65 | 833000 |
| 2022-11-30 | 10.35 | $10.47 | 452731 |
| 2022-11-29 | 10.32 | $10.41 | 530321 |
| 2022-11-28 | 10.30 | $10.37 | 578600 |
| 2022-11-25 | 10.28 | $10.49 | 297800 |
| 2022-11-23 | 10.25 | $10.48 | 435015 |
| 2022-11-22 | 10.21 | $10.46 | 549709 |
| 2022-11-21 | 10.17 | $10.40 | 790000 |
| 2022-11-18 | 10.14 | $10.29 | 777516 |
| 2022-11-17 | 10.11 | $10.39 | 695926 |
| 2022-11-16 | 10.07 | $10.45 | 385107 |
| 2022-11-15 | 10.01 | $10.32 | 483520 |
| 2022-11-14 | 9.97 | $10.35 | 615900 |
| 2022-11-11 | 9.92 | $10.29 | 315000 |
| 2022-11-10 | 9.87 | $10.13 | 517829 |
| 2022-11-09 | 9.83 | $9.95 | 381000 |
| 2022-11-08 | 9.80 | $9.91 | 561807 |
| 2022-11-07 | 9.78 | $9.87 | 1.7M |
| 2022-11-04 | 9.75 | $10.01 | 447300 |
| 2022-11-03 | 9.71 | $9.73 | 654200 |
| 2022-11-02 | 9.70 | $9.77 | 240447 |
| 2022-11-01 | 9.68 | $9.94 | 429400 |
| 2022-10-31 | 9.64 | $9.96 | 746131 |
| 2022-10-28 | 9.60 | $10.02 | 644700 |
| 2022-10-27 | 9.55 | $10.04 | 721900 |
| 2022-10-26 | 9.49 | $9.73 | 702700 |
| 2022-10-25 | 9.47 | $9.74 | 1.1M |
| 2022-10-24 | 9.44 | $9.65 | 893625 |
| 2022-10-21 | 9.41 | $9.48 | 2.6M |
| 2022-10-20 | 9.41 | $9.39 | 823400 |
| 2022-10-19 | 9.41 | $9.40 | 380900 |
| 2022-10-18 | 9.41 | $9.64 | 814625 |
| 2022-10-17 | 9.39 | $9.51 | 1.1M |
| 2022-10-14 | 9.39 | $9.31 | 572300 |
| 2022-10-13 | 9.41 | $9.40 | 1.0M |
| 2022-10-12 | 9.42 | $9.27 | 452418 |
| 2022-10-11 | 9.45 | $9.28 | 899146 |
| 2022-10-10 | 9.48 | $9.26 | 955615 |
| 2022-10-07 | 9.52 | $9.23 | 1.1M |
| 2022-10-06 | 9.56 | $9.34 | 397600 |
| 2022-10-05 | 9.60 | $9.59 | 513800 |
| 2022-10-04 | 9.62 | $9.80 | 1.1M |
| 2022-10-03 | 9.62 | $9.37 | 882400 |
| 2022-09-30 | 9.66 | $9.41 | 985100 |
| 2022-09-29 | 9.71 | $9.40 | 1.7M |
| 2022-09-28 | 9.76 | $9.41 | 460810 |
| 2022-09-27 | 9.81 | $9.21 | 1.1M |
| 2022-09-26 | 9.89 | $9.31 | 849900 |
| 2022-09-23 | 9.96 | $9.57 | 1.7M |
| 2022-09-22 | 10.02 | $9.84 | 830600 |
| 2022-09-21 | 10.05 | $9.60 | 354014 |
| 2022-09-20 | 10.11 | $9.83 | 692700 |
| 2022-09-19 | 10.15 | $9.93 | 1.1M |
| 2022-09-16 | 10.19 | $9.87 | 430425 |
| 2022-09-15 | 10.23 | $9.92 | 974000 |
| 2022-09-14 | 10.28 | $10.05 | 423245 |
| 2022-09-13 | 10.32 | $10.16 | 450322 |
| 2022-09-12 | 10.35 | $10.44 | 876034 |
| 2022-09-09 | 10.36 | $10.27 | 506443 |
| 2022-09-08 | 10.39 | $10.00 | 890629 |
| 2022-09-07 | 10.45 | $10.11 | 618149 |
| 2022-09-06 | 10.50 | $9.99 | 1.1M |
| 2022-09-02 | 10.57 | $10.13 | 551900 |
| 2022-09-01 | 10.63 | $10.37 | 626136 |
| 2022-08-31 | 10.67 | $10.46 | 585723 |
| 2022-08-30 | 10.71 | $10.31 | 1.1M |
| 2022-08-29 | 10.76 | $10.46 | 933700 |
| 2022-08-26 | 10.80 | $10.40 | 396211 |
| 2022-08-25 | 10.85 | $10.69 | 416930 |
| 2022-08-24 | 10.88 | $10.68 | 369340 |
| 2022-08-23 | 10.90 | $10.58 | 464946 |
| 2022-08-22 | 10.94 | $10.57 | 797903 |
| 2022-08-19 | 10.99 | $10.80 | 339700 |
| 2022-08-18 | 11.01 | $10.88 | 367600 |
| 2022-08-17 | 11.02 | $11.03 | 225400 |
| 2022-08-16 | 11.02 | $11.05 | 466100 |
| 2022-08-15 | 11.02 | $10.97 | 576619 |
| 2022-08-12 | 11.03 | $10.90 | 287239 |
| 2022-08-11 | 11.04 | $11.05 | 315924 |
| 2022-08-10 | 11.03 | $11.08 | 224000 |
| 2022-08-09 | 11.02 | $10.96 | 445200 |
| 2022-08-08 | 11.02 | $10.97 | 729300 |
| 2022-08-05 | 11.02 | $11.00 | 534311 |
| 2022-08-04 | 11.02 | $11.09 | 253725 |
| 2022-08-03 | 11.00 | $11.03 | 724400 |
| 2022-08-02 | 10.99 | $11.01 | 472618 |
| 2022-08-01 | 10.98 | $11.09 | 690941 |
| 2022-07-29 | 10.97 | $11.07 | 270345 |
| 2022-07-28 | 10.96 | $10.99 | 691200 |
| 2022-07-27 | 10.95 | $11.20 | 304123 |
| 2022-07-26 | 10.92 | $11.12 | 3.3M |
| 2022-07-25 | 10.91 | $11.17 | 2.8M |
| 2022-07-22 | 10.88 | $10.97 | 1.1M |
| 2022-07-21 | 10.88 | $10.95 | 266400 |
| 2022-07-20 | 10.87 | $10.91 | 294034 |
| 2022-07-19 | 10.87 | $11.11 | 530800 |
| 2022-07-18 | 10.85 | $10.77 | 976643 |
| 2022-07-15 | 10.86 | $10.75 | 1.2M |
| 2022-07-14 | 10.87 | $10.61 | 419632 |
| 2022-07-13 | 10.90 | $10.77 | 579339 |
| 2022-07-12 | 10.91 | $10.86 | 420200 |
| 2022-07-11 | 10.91 | $10.67 | 594406 |
| 2022-07-08 | 10.94 | $10.86 | 260200 |
| 2022-07-07 | 10.95 | $10.80 | 616439 |
| 2022-07-06 | 10.98 | $10.94 | 771200 |
| 2022-07-05 | 10.99 | $10.91 | 5.7M |
| 2022-07-01 | 11.01 | $11.15 | 516813 |
| 2022-06-30 | 11.02 | $11.14 | 358000 |
| 2022-06-29 | 11.03 | $11.04 | 539000 |
| 2022-06-28 | 11.05 | $11.01 | 455900 |
| 2022-06-27 | 11.08 | $11.10 | 683436 |
| 2022-06-24 | 11.10 | $11.14 | 327030 |
| 2022-06-23 | 11.12 | $10.66 | 465200 |
| 2022-06-22 | 11.19 | $10.78 | 546500 |
| 2022-06-21 | 11.26 | $10.85 | 1.8M |
| 2022-06-17 | 11.32 | $10.88 | 393600 |
| 2022-06-16 | 11.38 | $10.57 | 803120 |
| 2022-06-15 | 11.48 | $10.77 | 746744 |
| 2022-06-14 | 11.56 | $10.80 | 976112 |
| 2022-06-13 | 11.64 | $11.10 | 372441 |
| 2022-06-10 | 11.70 | $11.11 | 627902 |
| 2022-06-09 | 11.76 | $11.29 | 389542 |
| 2022-06-08 | 11.80 | $11.57 | 982000 |
| 2022-06-07 | 11.82 | $11.96 | 328016 |
| 2022-06-06 | 11.80 | $11.99 | 623145 |
| 2022-06-03 | 11.77 | $12.06 | 517400 |
| 2022-06-02 | 11.73 | $12.26 | 12.4M |
| 2022-06-01 | 11.68 | $11.74 | 2.7M |
| 2022-05-31 | 11.68 | $11.76 | 543007 |
| 2022-05-27 | 11.67 | $11.75 | 528717 |
| 2022-05-26 | 11.67 | $11.68 | 547814 |
| 2022-05-25 | 11.68 | $11.72 | 248636 |
| 2022-05-24 | 11.68 | $11.72 | 411717 |
| 2022-05-23 | 11.69 | $11.74 | 378800 |
| 2022-05-20 | 11.69 | $11.60 | 304700 |
| 2022-05-19 | 11.71 | $11.45 | 1.0M |
| 2022-05-18 | 11.74 | $11.49 | 732400 |
| 2022-05-17 | 11.78 | $11.83 | 344500 |
| 2022-05-16 | 11.78 | $11.86 | 332311 |
| 2022-05-13 | 11.77 | $11.73 | 284820 |
| 2022-05-12 | 11.78 | $11.38 | 401612 |
| 2022-05-11 | 11.82 | $11.47 | 572300 |
| 2022-05-10 | 11.85 | $11.62 | 561918 |
| 2022-05-09 | 11.86 | $11.52 | 562207 |
| 2022-05-06 | 11.88 | $11.57 | 432737 |
| 2022-05-05 | 11.90 | $11.91 | 638136 |
| 2022-05-04 | 11.87 | $12.14 | 291838 |
| 2022-05-03 | 11.83 | $12.09 | 482444 |
| 2022-05-02 | 11.78 | $12.09 | 696000 |
| 2022-04-29 | 11.72 | $12.06 | 258200 |
| 2022-04-28 | 11.67 | $12.05 | 622900 |
| 2022-04-27 | 11.61 | $11.76 | 457800 |
| 2022-04-26 | 11.57 | $11.99 | 216300 |
| 2022-04-25 | 11.52 | $12.16 | 393536 |
| 2022-04-22 | 11.44 | $11.85 | 251000 |
| 2022-04-21 | 11.39 | $11.89 | 298900 |
| 2022-04-20 | 11.33 | $12.10 | 367100 |
| 2022-04-19 | 11.25 | $11.43 | 580200 |
| 2022-04-18 | 11.23 | $11.35 | 391900 |
| 2022-04-14 | 11.23 | $11.41 | 810700 |
| 2022-04-13 | 11.22 | $11.20 | 356300 |
| 2022-04-12 | 11.23 | $11.19 | 451400 |
| 2022-04-11 | 11.25 | $11.32 | 504600 |
| 2022-04-08 | 11.26 | $11.30 | 346200 |
| 2022-04-07 | 11.26 | $11.26 | 650429 |
| 2022-04-06 | 11.27 | $10.99 | 352406 |
| 2022-04-05 | 11.31 | $10.96 | 405320 |
| 2022-04-04 | 11.35 | $11.00 | 542040 |
| 2022-04-01 | 11.38 | $11.13 | 363803 |
| 2022-03-31 | 11.40 | $11.04 | 968214 |
| 2022-03-30 | 11.43 | $11.27 | 829900 |
| 2022-03-29 | 11.43 | $11.49 | 480337 |
| 2022-03-28 | 11.42 | $11.26 | 576705 |
| 2022-03-25 | 11.44 | $11.26 | 392324 |
| 2022-03-24 | 11.46 | $11.37 | 196946 |
| 2022-03-23 | 11.48 | $11.40 | 373017 |
| 2022-03-22 | 11.50 | $11.60 | 506700 |
| 2022-03-21 | 11.50 | $11.54 | 365634 |
| 2022-03-18 | 11.52 | $11.95 | 258627 |
| 2022-03-17 | 11.50 | $11.88 | 302900 |
| 2022-03-16 | 11.49 | $11.77 | 345837 |
| 2022-03-15 | 11.49 | $11.58 | 1.7M |
| 2022-03-14 | 11.52 | $11.58 | 604324 |
| 2022-03-11 | 11.55 | $11.10 | 958200 |
| 2022-03-10 | 11.63 | $11.18 | 11.6M |
| 2022-03-09 | 11.72 | $11.39 | 1.6M |
| 2022-03-08 | 11.79 | $10.44 | 1.3M |
| 2022-03-07 | 11.96 | $10.44 | 1.4M |
| 2022-03-04 | 12.14 | $10.82 | 2.9M |
| 2022-03-03 | 12.29 | $11.34 | 455748 |
| 2022-03-02 | 12.40 | $11.73 | 363300 |
| 2022-03-01 | 12.48 | $11.95 | 762706 |
| 2022-02-28 | 12.53 | $12.14 | 521200 |
| 2022-02-25 | 12.58 | $12.73 | 285200 |
| 2022-02-24 | 12.56 | $12.24 | 389240 |
| 2022-02-23 | 12.59 | $12.80 | 228600 |
| 2022-02-22 | 12.57 | $12.34 | 455200 |
| 2022-02-18 | 12.60 | $12.68 | 394339 |
| 2022-02-17 | 12.59 | $12.64 | 349200 |
| 2022-02-16 | 12.59 | $12.70 | 266646 |
| 2022-02-15 | 12.59 | $12.51 | 235248 |
| 2022-02-14 | 12.60 | $12.40 | 285308 |
| 2022-02-11 | 12.64 | $12.46 | 224800 |
| 2022-02-10 | 12.67 | $12.53 | 208900 |
| 2022-02-09 | 12.69 | $12.69 | 187100 |
| 2022-02-08 | 12.70 | $12.77 | 339826 |
| 2022-02-07 | 12.71 | $12.74 | 234004 |
| 2022-02-04 | 12.72 | $12.55 | 583628 |
| 2022-02-03 | 12.74 | $12.61 | 453900 |
| 2022-02-02 | 12.76 | $12.69 | 842400 |
| 2022-02-01 | 12.78 | $12.45 | 634500 |
| 2022-01-31 | 12.82 | $12.52 | 483526 |
| 2022-01-28 | 12.85 | $12.40 | 835100 |
| 2022-01-27 | 12.89 | $12.64 | 3.0M |
| 2022-01-26 | 12.91 | $12.57 | 882200 |
| 2022-01-25 | 12.93 | $12.68 | 504943 |
| 2022-01-24 | 12.94 | $12.80 | 1.4M |
| 2022-01-21 | 12.94 | $13.09 | 636400 |
| 2022-01-20 | 12.90 | $13.01 | 409000 |
| 2022-01-19 | 12.87 | $13.03 | 661622 |
| 2022-01-18 | 12.83 | $13.12 | 753700 |
| 2022-01-14 | 12.78 | $13.29 | 497900 |
| 2022-01-13 | 12.70 | $13.18 | 370518 |
| 2022-01-12 | 12.63 | $13.06 | 383247 |
| 2022-01-11 | 12.57 | $13.05 | 1.1M |
| 2022-01-10 | 12.50 | $12.99 | 1.2M |
| 2022-01-07 | 12.44 | $12.78 | 386339 |
| 2022-01-06 | 12.38 | $12.75 | 542637 |
| 2022-01-05 | 12.33 | $12.72 | 322400 |
| 2022-01-04 | 12.28 | $12.81 | 714800 |
| 2022-01-03 | 12.21 | $12.48 | 1.6M |
| 2021-12-31 | 12.18 | $12.39 | 439043 |
| 2021-12-30 | 12.14 | $12.39 | 497724 |
| 2021-12-29 | 12.11 | $12.41 | 307016 |
| 2021-12-28 | 12.07 | $12.30 | 401500 |
| 2021-12-27 | 12.04 | $12.35 | 703800 |
| 2021-12-23 | 12.01 | $12.14 | 451631 |
| 2021-12-22 | 12.00 | $12.06 | 514700 |
| 2021-12-21 | 12.00 | $11.99 | 533734 |
| 2021-12-20 | 12.01 | $11.97 | 627200 |
| 2021-12-17 | 12.02 | $12.18 | 553700 |
| 2021-12-16 | 12.02 | $12.19 | 439239 |
| 2021-12-15 | 12.02 | $11.99 | 595300 |
| 2021-12-14 | 12.04 | $11.91 | 775411 |
| 2021-12-13 | 12.08 | $11.85 | 636700 |
| 2021-12-10 | 12.13 | $11.98 | 826223 |
| 2021-12-09 | 12.17 | $11.91 | 1.8M |
| 2021-12-08 | 12.22 | $12.02 | 696512 |
| 2021-12-07 | 12.27 | $11.86 | 839004 |
| 2021-12-06 | 12.34 | $11.97 | 725143 |
| 2021-12-03 | 12.41 | $11.95 | 382900 |
| 2021-12-02 | 12.48 | $12.01 | 1.3M |
| 2021-12-01 | 12.56 | $11.69 | 537100 |
| 2021-11-30 | 12.67 | $11.77 | 2.9M |
| 2021-11-29 | 12.78 | $12.36 | 1.7M |
| 2021-11-26 | 12.84 | $12.25 | 358300 |
| 2021-11-24 | 12.91 | $12.55 | 239200 |
| 2021-11-23 | 12.96 | $12.76 | 317928 |
| 2021-11-22 | 12.98 | $12.61 | 349300 |
| 2021-11-19 | 13.03 | $12.61 | 330336 |
| 2021-11-18 | 13.07 | $12.84 | 313500 |
| 2021-11-17 | 13.10 | $12.84 | 355908 |
| 2021-11-16 | 13.12 | $12.77 | 431642 |
| 2021-11-15 | 13.16 | $13.05 | 198030 |
| 2021-11-12 | 13.16 | $13.15 | 150916 |
| 2021-11-11 | 13.16 | $13.25 | 214335 |
| 2021-11-10 | 13.15 | $13.27 | 219223 |
| 2021-11-09 | 13.14 | $13.25 | 1.2M |
| 2021-11-08 | 13.13 | $13.10 | 233226 |
| 2021-11-05 | 13.13 | $13.25 | 198217 |
| 2021-11-04 | 13.11 | $13.21 | 192911 |
| 2021-11-03 | 13.11 | $13.29 | 277809 |
| 2021-11-02 | 13.09 | $13.20 | 292224 |
| 2021-11-01 | 13.08 | $13.20 | 421102 |
| 2021-10-29 | 13.08 | $13.01 | 504028 |
| 2021-10-28 | 13.09 | $13.03 | 3.8M |
| 2021-10-27 | 13.11 | $12.91 | 2.6M |
| 2021-10-26 | 13.14 | $12.99 | 1.6M |
| 2021-10-25 | 13.17 | $13.02 | 683300 |
| 2021-10-22 | 13.19 | $13.03 | 307300 |
| 2021-10-21 | 13.22 | $13.05 | 249100 |
| 2021-10-20 | 13.26 | $13.14 | 334238 |
| 2021-10-19 | 13.29 | $12.91 | 309700 |
| 2021-10-18 | 13.34 | $13.24 | 479525 |
| 2021-10-15 | 13.37 | $13.29 | 1.4M |
| 2021-10-14 | 13.39 | $13.41 | 615526 |
| 2021-10-13 | 13.41 | $13.24 | 219326 |
| 2021-10-12 | 13.45 | $12.97 | 575500 |
| 2021-10-11 | 13.51 | $13.03 | 435000 |
| 2021-10-08 | 13.58 | $13.14 | 212907 |
| 2021-10-07 | 13.64 | $13.33 | 207345 |
| 2021-10-06 | 13.69 | $13.31 | 315819 |
| 2021-10-05 | 13.74 | $13.36 | 210027 |
| 2021-10-04 | 13.79 | $13.49 | 295649 |
| 2021-10-01 | 13.83 | $13.45 | 4.4M |
| 2021-09-30 | 13.88 | $13.55 | 614900 |
| 2021-09-29 | 13.93 | $13.72 | 183800 |
| 2021-09-28 | 13.97 | $13.70 | 564300 |
| 2021-09-27 | 14.01 | $13.85 | 213045 |
| 2021-09-24 | 14.04 | $13.89 | 187600 |
| 2021-09-23 | 14.07 | $14.00 | 229415 |
| 2021-09-22 | 14.09 | $13.97 | 208800 |
| 2021-09-21 | 14.12 | $13.91 | 209900 |
| 2021-09-20 | 14.16 | $13.73 | 395923 |
| 2021-09-17 | 14.22 | $13.89 | 103600 |
| 2021-09-16 | 14.27 | $14.03 | 234400 |
| 2021-09-15 | 14.32 | $14.04 | 346600 |
| 2021-09-14 | 14.36 | $14.13 | 163806 |
| 2021-09-13 | 14.41 | $14.09 | 138000 |
| 2021-09-10 | 14.46 | $14.02 | 119700 |
| 2021-09-09 | 14.53 | $14.18 | 204500 |
| 2021-09-08 | 14.58 | $14.06 | 157300 |
| 2021-09-07 | 14.65 | $14.19 | 142122 |
| 2021-09-03 | 14.71 | $14.57 | 110000 |
| 2021-09-02 | 14.74 | $14.41 | 4.7M |
| 2021-09-01 | 14.78 | $14.55 | 408946 |
| 2021-08-31 | 14.81 | $14.54 | 223000 |
| 2021-08-30 | 14.84 | $14.61 | 163500 |
| 2021-08-27 | 14.87 | $14.62 | 776300 |
| 2021-08-26 | 14.89 | $14.56 | 498428 |
| 2021-08-25 | 14.93 | $14.62 | 430413 |
| 2021-08-24 | 14.95 | $14.84 | 117828 |
| 2021-08-23 | 14.94 | $14.90 | 184500 |
| 2021-08-20 | 14.93 | $14.86 | 100600 |
| 2021-08-19 | 14.91 | $14.90 | 164808 |
| 2021-08-18 | 14.88 | $14.94 | 277318 |
| 2021-08-17 | 14.85 | $15.18 | 95415 |
| 2021-08-16 | 14.78 | $15.35 | 1.3M |
| 2021-08-13 | 14.69 | $15.23 | 118912 |
| 2021-08-12 | 14.61 | $15.04 | 924500 |
| 2021-08-11 | 14.54 | $14.97 | 144900 |
| 2021-08-10 | 14.47 | $14.85 | 663000 |
| 2021-08-09 | 14.41 | $14.71 | 142400 |
| 2021-08-06 | 14.36 | $14.72 | 101600 |
| 2021-08-05 | 14.31 | $14.90 | 120223 |
| 2021-08-04 | 14.24 | $14.82 | 153800 |
| 2021-08-03 | 14.17 | $15.10 | 188907 |
| 2021-08-02 | 14.07 | $14.95 | 298333 |
| 2021-07-30 | 13.98 | $14.72 | 215000 |
| 2021-07-29 | 13.91 | $14.46 | 190648 |
| 2021-07-28 | 13.86 | $13.57 | 217309 |
| 2021-07-27 | 13.90 | $13.58 | 251033 |
| 2021-07-26 | 13.94 | $13.78 | 219500 |
| 2021-07-23 | 13.97 | $13.74 | 133800 |
| 2021-07-22 | 13.99 | $13.59 | 384300 |
| 2021-07-21 | 14.03 | $13.98 | 163700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
16.76
2026-07-17
Close Price
$16.66
Vol: 346100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.20
Average
13.51
Maximum
18.31
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.76 | $16.66 | 346100 |
| 2026-07-16 | 16.73 | $16.67 | 222641 |
| 2026-07-15 | 16.69 | $16.46 | 328200 |
| 2026-07-14 | 16.68 | $16.36 | 487800 |
| 2026-07-13 | 16.70 | $16.42 | 379200 |
| 2026-07-10 | 16.70 | $16.52 | 233100 |
| 2026-07-09 | 16.68 | $16.54 | 2.2M |
| 2026-07-08 | 16.64 | $16.75 | 317578 |
| 2026-07-07 | 16.56 | $16.93 | 489565 |
| 2026-07-06 | 16.42 | $16.70 | 367533 |
| 2026-07-02 | 16.30 | $16.97 | 373618 |
| 2026-07-01 | 16.10 | $16.45 | 338021 |
| 2026-06-30 | 15.98 | $16.34 | 2.9M |
| 2026-06-29 | 15.86 | $16.55 | 407500 |
| 2026-06-26 | 15.68 | $16.41 | 973500 |
| 2026-06-25 | 15.49 | $16.05 | 631600 |
| 2026-06-24 | 15.35 | $15.89 | 508900 |
| 2026-06-23 | 15.21 | $15.47 | 1.7M |
| 2026-06-22 | 15.15 | $15.29 | 888000 |
| 2026-06-18 | 15.11 | $15.07 | 292900 |
| 2026-06-17 | 15.11 | $15.05 | 464805 |
| 2026-06-16 | 15.11 | $15.42 | 575000 |
| 2026-06-15 | 15.04 | $15.49 | 734002 |
| 2026-06-12 | 14.94 | $15.58 | 357300 |
| 2026-06-11 | 14.81 | $15.28 | 345500 |
| 2026-06-10 | 14.71 | $15.30 | 341500 |
| 2026-06-09 | 14.60 | $15.02 | 298927 |
| 2026-06-08 | 14.53 | $14.81 | 483400 |
| 2026-06-05 | 14.49 | $14.83 | 475328 |
| 2026-06-04 | 14.45 | $14.76 | 425006 |
| 2026-06-03 | 14.41 | $14.89 | 259600 |
| 2026-06-02 | 14.35 | $14.91 | 538500 |
| 2026-06-01 | 14.27 | $14.34 | 657300 |
| 2026-05-29 | 14.30 | $14.20 | 458429 |
| 2026-05-28 | 14.36 | $14.44 | 585900 |
| 2026-05-27 | 14.39 | $14.64 | 347300 |
| 2026-05-26 | 14.39 | $14.28 | 485537 |
| 2026-05-22 | 14.46 | $14.39 | 301100 |
| 2026-05-21 | 14.52 | $14.68 | 260341 |
| 2026-05-20 | 14.53 | $14.77 | 349500 |
| 2026-05-19 | 14.53 | $14.72 | 706600 |
| 2026-05-18 | 14.54 | $14.64 | 447847 |
| 2026-05-15 | 14.57 | $14.25 | 647200 |
| 2026-05-14 | 14.69 | $14.38 | 706400 |
| 2026-05-13 | 14.80 | $14.46 | 391936 |
| 2026-05-12 | 14.92 | $14.68 | 971900 |
| 2026-05-11 | 15.01 | $14.59 | 661600 |
| 2026-05-08 | 15.14 | $14.84 | 534846 |
| 2026-05-07 | 15.24 | $14.90 | 493900 |
| 2026-05-06 | 15.35 | $15.34 | 778100 |
| 2026-05-05 | 15.38 | $15.13 | 1.4M |
| 2026-05-04 | 15.46 | $15.19 | 514429 |
| 2026-05-01 | 15.54 | $15.23 | 352600 |
| 2026-04-30 | 15.63 | $15.60 | 871100 |
| 2026-04-29 | 15.66 | $15.44 | 199545 |
| 2026-04-28 | 15.72 | $15.67 | 269442 |
| 2026-04-27 | 15.75 | $15.57 | 491000 |
| 2026-04-24 | 15.80 | $15.82 | 217434 |
| 2026-04-23 | 15.81 | $15.89 | 329600 |
| 2026-04-22 | 15.81 | $15.88 | 229243 |
| 2026-04-21 | 15.81 | $15.46 | 368600 |
| 2026-04-20 | 15.90 | $16.00 | 287426 |
| 2026-04-17 | 15.89 | $16.03 | 358900 |
| 2026-04-16 | 15.88 | $15.85 | 235600 |
| 2026-04-15 | 15.90 | $16.01 | 213503 |
| 2026-04-14 | 15.89 | $15.93 | 178435 |
| 2026-04-13 | 15.90 | $15.88 | 357309 |
| 2026-04-10 | 15.92 | $16.21 | 200514 |
| 2026-04-09 | 15.87 | $16.08 | 302800 |
| 2026-04-08 | 15.84 | $16.11 | 247114 |
| 2026-04-07 | 15.81 | $16.07 | 539047 |
| 2026-04-06 | 15.78 | $16.00 | 399300 |
| 2026-04-02 | 15.76 | $16.00 | 540100 |
| 2026-04-01 | 15.74 | $15.97 | 291226 |
| 2026-03-31 | 15.72 | $16.04 | 577600 |
| 2026-03-30 | 15.69 | $15.77 | 401300 |
| 2026-03-27 | 15.71 | $15.40 | 366913 |
| 2026-03-26 | 15.82 | $15.53 | 353400 |
| 2026-03-25 | 15.91 | $15.66 | 338342 |
| 2026-03-24 | 16.00 | $15.75 | 364110 |
| 2026-03-23 | 16.08 | $15.84 | 342600 |
| 2026-03-20 | 16.16 | $15.76 | 513000 |
| 2026-03-19 | 16.27 | $16.17 | 612642 |
| 2026-03-18 | 16.31 | $16.11 | 253637 |
| 2026-03-17 | 16.37 | $16.81 | 486300 |
| 2026-03-16 | 16.30 | $16.70 | 367723 |
| 2026-03-13 | 16.24 | $16.38 | 285523 |
| 2026-03-12 | 16.23 | $16.13 | 412222 |
| 2026-03-11 | 16.28 | $15.92 | 251900 |
| 2026-03-10 | 16.38 | $15.99 | 548336 |
| 2026-03-09 | 16.49 | $16.18 | 471800 |
| 2026-03-06 | 16.57 | $16.34 | 366500 |
| 2026-03-05 | 16.64 | $16.20 | 493744 |
| 2026-03-04 | 16.74 | $16.48 | 724400 |
| 2026-03-03 | 16.80 | $16.25 | 312213 |
| 2026-03-02 | 16.92 | $16.59 | 323000 |
| 2026-02-27 | 16.99 | $17.15 | 304343 |
| 2026-02-26 | 16.95 | $17.14 | 329800 |
| 2026-02-25 | 16.91 | $17.08 | 288200 |
| 2026-02-24 | 16.87 | $16.95 | 266416 |
| 2026-02-23 | 16.85 | $16.94 | 572616 |
| 2026-02-20 | 16.83 | $17.32 | 272544 |
| 2026-02-19 | 16.73 | $17.39 | 431800 |
| 2026-02-18 | 16.60 | $16.96 | 424440 |
| 2026-02-17 | 16.54 | $17.13 | 465500 |
| 2026-02-13 | 16.44 | $17.09 | 541400 |
| 2026-02-12 | 16.32 | $17.06 | 785814 |
| 2026-02-11 | 16.20 | $16.39 | 491822 |
| 2026-02-10 | 16.20 | $16.59 | 584926 |
| 2026-02-09 | 16.16 | $16.59 | 529900 |
| 2026-02-06 | 16.12 | $16.34 | 785300 |
| 2026-02-05 | 16.13 | $16.60 | 1.0M |
| 2026-02-04 | 16.08 | $16.91 | 627600 |
| 2026-02-03 | 15.97 | $16.56 | 1.3M |
| 2026-02-02 | 15.91 | $16.29 | 2.2M |
| 2026-01-30 | 15.91 | $15.65 | 521300 |
| 2026-01-29 | 16.04 | $15.77 | 1.3M |
| 2026-01-28 | 16.17 | $15.78 | 3.5M |
| 2026-01-27 | 16.33 | $15.86 | 897300 |
| 2026-01-26 | 16.50 | $15.61 | 3.2M |
| 2026-01-23 | 16.75 | $15.55 | 1.7M |
| 2026-01-22 | 17.05 | $15.98 | 1.7M |
| 2026-01-21 | 17.32 | $15.88 | 2.5M |
| 2026-01-20 | 17.65 | $17.24 | 368930 |
| 2026-01-16 | 17.76 | $17.48 | 266700 |
| 2026-01-15 | 17.82 | $17.69 | 344802 |
| 2026-01-14 | 17.85 | $17.70 | 1.4M |
| 2026-01-13 | 17.89 | $18.09 | 248809 |
| 2026-01-12 | 17.85 | $18.09 | 257100 |
| 2026-01-09 | 17.81 | $17.92 | 200700 |
| 2026-01-08 | 17.79 | $17.75 | 255019 |
| 2026-01-07 | 17.81 | $17.54 | 351100 |
| 2026-01-06 | 17.87 | $17.54 | 372200 |
| 2026-01-05 | 17.94 | $17.46 | 404101 |
| 2026-01-02 | 18.05 | $17.79 | 393804 |
| 2025-12-31 | 18.10 | $18.04 | 141306 |
| 2025-12-30 | 18.10 | $18.13 | 287300 |
| 2025-12-29 | 18.09 | $18.07 | 138045 |
| 2025-12-26 | 18.09 | $18.09 | 100949 |
| 2025-12-24 | 18.08 | $18.10 | 116900 |
| 2025-12-23 | 18.07 | $18.03 | 1.3M |
| 2025-12-22 | 18.07 | $18.11 | 710904 |
| 2025-12-19 | 18.05 | $18.18 | 151800 |
| 2025-12-18 | 18.02 | $18.32 | 197100 |
| 2025-12-17 | 17.95 | $18.29 | 155300 |
| 2025-12-16 | 17.87 | $18.07 | 155900 |
| 2025-12-15 | 17.83 | $18.13 | 198900 |
| 2025-12-12 | 17.77 | $17.89 | 257400 |
| 2025-12-11 | 17.75 | $17.76 | 165936 |
| 2025-12-10 | 17.76 | $17.56 | 211800 |
| 2025-12-09 | 17.81 | $17.59 | 182005 |
| 2025-12-08 | 17.86 | $17.72 | 149322 |
| 2025-12-05 | 17.90 | $17.71 | 138932 |
| 2025-12-04 | 17.94 | $17.73 | 213125 |
| 2025-12-03 | 17.98 | $17.84 | 225517 |
| 2025-12-02 | 18.01 | $17.86 | 184312 |
| 2025-12-01 | 18.04 | $17.93 | 309046 |
| 2025-11-28 | 18.06 | $17.87 | 234509 |
| 2025-11-26 | 18.09 | $17.95 | 389017 |
| 2025-11-25 | 18.11 | $17.93 | 413723 |
| 2025-11-24 | 18.14 | $17.84 | 238200 |
| 2025-11-21 | 18.19 | $18.08 | 793900 |
| 2025-11-20 | 18.20 | $17.83 | 260116 |
| 2025-11-19 | 18.26 | $18.00 | 165000 |
| 2025-11-18 | 18.30 | $18.11 | 227207 |
| 2025-11-17 | 18.31 | $18.20 | 287900 |
| 2025-11-14 | 18.31 | $18.32 | 171300 |
| 2025-11-13 | 18.28 | $18.57 | 207125 |
| 2025-11-12 | 18.19 | $18.43 | 268315 |
| 2025-11-11 | 18.12 | $18.38 | 181200 |
| 2025-11-10 | 18.04 | $18.14 | 173124 |
| 2025-11-07 | 18.01 | $18.16 | 199000 |
| 2025-11-06 | 17.96 | $17.94 | 262229 |
| 2025-11-05 | 17.94 | $17.75 | 304127 |
| 2025-11-04 | 17.97 | $17.71 | 202031 |
| 2025-11-03 | 18.00 | $17.65 | 498609 |
| 2025-10-31 | 18.06 | $17.65 | 398000 |
| 2025-10-30 | 18.12 | $17.85 | 382108 |
| 2025-10-29 | 18.14 | $17.92 | 287921 |
| 2025-10-28 | 18.16 | $18.16 | 259001 |
| 2025-10-27 | 18.12 | $18.22 | 266100 |
| 2025-10-24 | 18.07 | $18.10 | 258025 |
| 2025-10-23 | 18.03 | $18.20 | 200513 |
| 2025-10-22 | 17.96 | $18.22 | 388119 |
| 2025-10-21 | 17.87 | $18.19 | 329644 |
| 2025-10-20 | 17.78 | $18.15 | 156400 |
| 2025-10-17 | 17.67 | $18.20 | 249102 |
| 2025-10-16 | 17.54 | $17.89 | 150849 |
| 2025-10-15 | 17.45 | $17.59 | 176527 |
| 2025-10-14 | 17.41 | $17.64 | 300500 |
| 2025-10-13 | 17.35 | $17.37 | 287800 |
| 2025-10-10 | 17.34 | $17.69 | 493100 |
| 2025-10-09 | 17.26 | $17.62 | 373241 |
| 2025-10-08 | 17.18 | $16.89 | 250024 |
| 2025-10-07 | 17.25 | $16.84 | 179900 |
| 2025-10-06 | 17.33 | $16.98 | 234800 |
| 2025-10-03 | 17.40 | $17.23 | 160600 |
| 2025-10-02 | 17.42 | $17.37 | 167049 |
| 2025-10-01 | 17.42 | $17.34 | 234346 |
| 2025-09-30 | 17.42 | $17.51 | 204818 |
| 2025-09-29 | 17.39 | $17.29 | 1.5M |
| 2025-09-26 | 17.39 | $17.22 | 2.9M |
| 2025-09-25 | 17.42 | $17.02 | 378800 |
| 2025-09-24 | 17.48 | $17.11 | 182326 |
| 2025-09-23 | 17.54 | $17.23 | 534810 |
| 2025-09-22 | 17.58 | $17.20 | 202500 |
| 2025-09-19 | 17.63 | $17.44 | 176228 |
| 2025-09-18 | 17.64 | $17.38 | 165001 |
| 2025-09-17 | 17.66 | $17.51 | 205200 |
| 2025-09-16 | 17.66 | $17.73 | 305100 |
| 2025-09-15 | 17.60 | $17.49 | 187700 |
| 2025-09-12 | 17.59 | $17.55 | 162300 |
| 2025-09-11 | 17.56 | $17.64 | 136507 |
| 2025-09-10 | 17.50 | $17.44 | 141500 |
| 2025-09-09 | 17.48 | $17.60 | 193017 |
| 2025-09-08 | 17.41 | $17.68 | 253016 |
| 2025-09-05 | 17.32 | $17.65 | 408429 |
| 2025-09-04 | 17.21 | $17.57 | 296707 |
| 2025-09-03 | 17.10 | $17.43 | 668000 |
| 2025-09-02 | 17.01 | $17.16 | 223843 |
| 2025-08-29 | 16.95 | $16.76 | 251500 |
| 2025-08-28 | 16.97 | $16.68 | 225133 |
| 2025-08-27 | 17.00 | $16.76 | 161704 |
| 2025-08-26 | 17.03 | $16.85 | 145300 |
| 2025-08-25 | 17.03 | $16.86 | 152933 |
| 2025-08-22 | 17.04 | $17.16 | 128300 |
| 2025-08-21 | 16.98 | $17.15 | 207200 |
| 2025-08-20 | 16.91 | $17.43 | 132800 |
| 2025-08-19 | 16.77 | $16.85 | 154822 |
| 2025-08-18 | 16.72 | $16.77 | 216715 |
| 2025-08-15 | 16.69 | $16.92 | 145812 |
| 2025-08-14 | 16.62 | $16.74 | 164500 |
| 2025-08-13 | 16.57 | $16.77 | 224912 |
| 2025-08-12 | 16.51 | $16.56 | 289200 |
| 2025-08-11 | 16.48 | $16.54 | 245643 |
| 2025-08-08 | 16.45 | $16.79 | 243800 |
| 2025-08-07 | 16.36 | $16.68 | 294600 |
| 2025-08-06 | 16.28 | $16.73 | 235049 |
| 2025-08-05 | 16.18 | $16.75 | 181523 |
| 2025-08-04 | 16.05 | $16.90 | 287600 |
| 2025-08-01 | 15.88 | $16.77 | 1.6M |
| 2025-07-31 | 15.70 | $16.42 | 263000 |
| 2025-07-30 | 15.57 | $16.20 | 461500 |
| 2025-07-29 | 15.47 | $15.26 | 386300 |
| 2025-07-28 | 15.55 | $15.18 | 254100 |
| 2025-07-25 | 15.66 | $15.69 | 133904 |
| 2025-07-24 | 15.68 | $15.78 | 169400 |
| 2025-07-23 | 15.69 | $15.85 | 194400 |
| 2025-07-22 | 15.69 | $15.77 | 246500 |
| 2025-07-21 | 15.71 | $15.66 | 201000 |
| 2025-07-18 | 15.75 | $15.74 | 197936 |
| 2025-07-17 | 15.79 | $15.70 | 159000 |
| 2025-07-16 | 15.84 | $15.74 | 254400 |
| 2025-07-15 | 15.90 | $15.73 | 193100 |
| 2025-07-14 | 15.96 | $15.91 | 199202 |
| 2025-07-11 | 16.00 | $15.85 | 263500 |
| 2025-07-10 | 16.06 | $15.94 | 176140 |
| 2025-07-09 | 16.12 | $15.92 | 254116 |
| 2025-07-08 | 16.18 | $15.80 | 204400 |
| 2025-07-07 | 16.29 | $15.94 | 417109 |
| 2025-07-03 | 16.38 | $16.22 | 129104 |
| 2025-07-02 | 16.43 | $16.43 | 251600 |
| 2025-07-01 | 16.44 | $16.54 | 171800 |
| 2025-06-30 | 16.44 | $16.36 | 170800 |
| 2025-06-27 | 16.47 | $16.27 | 230649 |
| 2025-06-26 | 16.53 | $16.26 | 237705 |
| 2025-06-25 | 16.59 | $16.17 | 3.3M |
| 2025-06-24 | 16.69 | $16.60 | 168100 |
| 2025-06-23 | 16.72 | $16.63 | 305939 |
| 2025-06-20 | 16.74 | $16.48 | 190749 |
| 2025-06-18 | 16.79 | $16.56 | 158933 |
| 2025-06-17 | 16.84 | $16.41 | 482604 |
| 2025-06-16 | 16.93 | $16.71 | 195037 |
| 2025-06-13 | 16.97 | $16.74 | 204445 |
| 2025-06-12 | 17.00 | $16.97 | 190812 |
| 2025-06-11 | 17.00 | $16.76 | 295114 |
| 2025-06-10 | 17.03 | $16.81 | 437330 |
| 2025-06-09 | 17.06 | $16.88 | 185522 |
| 2025-06-06 | 17.08 | $16.90 | 188200 |
| 2025-06-05 | 17.10 | $16.95 | 180400 |
| 2025-06-04 | 17.11 | $16.95 | 159500 |
| 2025-06-03 | 17.12 | $17.00 | 237529 |
| 2025-06-02 | 17.12 | $17.26 | 1.1M |
| 2025-05-30 | 17.06 | $17.07 | 133100 |
| 2025-05-29 | 17.04 | $17.07 | 443500 |
| 2025-05-28 | 17.00 | $16.96 | 126216 |
| 2025-05-27 | 16.99 | $17.11 | 330219 |
| 2025-05-23 | 16.93 | $17.13 | 222800 |
| 2025-05-22 | 16.87 | $17.09 | 249700 |
| 2025-05-21 | 16.80 | $17.01 | 3.8M |
| 2025-05-20 | 16.74 | $16.85 | 4.3M |
| 2025-05-19 | 16.69 | $16.65 | 2.7M |
| 2025-05-16 | 16.69 | $16.57 | 397600 |
| 2025-05-15 | 16.70 | $16.43 | 345600 |
| 2025-05-14 | 16.73 | $16.08 | 342110 |
| 2025-05-13 | 16.85 | $15.96 | 446500 |
| 2025-05-12 | 17.01 | $16.15 | 744900 |
| 2025-05-09 | 17.15 | $16.67 | 3.5M |
| 2025-05-08 | 17.21 | $16.65 | 561500 |
| 2025-05-07 | 17.27 | $17.02 | 212100 |
| 2025-05-06 | 17.27 | $17.08 | 216600 |
| 2025-05-05 | 17.25 | $16.98 | 124000 |
| 2025-05-02 | 17.24 | $17.16 | 194700 |
| 2025-05-01 | 17.19 | $17.26 | 147000 |
| 2025-04-30 | 17.10 | $17.16 | 534726 |
| 2025-04-29 | 17.02 | $17.06 | 136100 |
| 2025-04-28 | 16.95 | $17.03 | 155908 |
| 2025-04-25 | 16.87 | $16.99 | 152535 |
| 2025-04-24 | 16.78 | $17.09 | 223417 |
| 2025-04-23 | 16.65 | $16.68 | 452500 |
| 2025-04-22 | 16.58 | $16.77 | 217121 |
| 2025-04-21 | 16.48 | $16.94 | 237942 |
| 2025-04-17 | 16.33 | $16.75 | 166344 |
| 2025-04-16 | 16.19 | $16.65 | 243912 |
| 2025-04-15 | 16.04 | $16.43 | 246200 |
| 2025-04-14 | 15.91 | $16.32 | 564445 |
| 2025-04-11 | 15.79 | $16.21 | 1.0M |
| 2025-04-10 | 15.67 | $15.77 | 1.6M |
| 2025-04-09 | 15.62 | $15.54 | 480200 |
| 2025-04-08 | 15.61 | $15.40 | 1.2M |
| 2025-04-07 | 15.62 | $15.14 | 952700 |
| 2025-04-04 | 15.69 | $15.86 | 670937 |
| 2025-04-03 | 15.62 | $16.09 | 2.1M |
| 2025-04-02 | 15.48 | $15.24 | 192800 |
| 2025-04-01 | 15.50 | $15.23 | 175026 |
| 2025-03-31 | 15.53 | $15.31 | 616430 |
| 2025-03-28 | 15.54 | $15.30 | 133900 |
| 2025-03-27 | 15.55 | $15.25 | 209400 |
| 2025-03-26 | 15.57 | $15.14 | 270700 |
| 2025-03-25 | 15.62 | $15.34 | 187300 |
| 2025-03-24 | 15.63 | $15.29 | 246429 |
| 2025-03-21 | 15.65 | $15.52 | 2.8M |
| 2025-03-20 | 15.62 | $15.45 | 1.2M |
| 2025-03-19 | 15.60 | $15.56 | 614321 |
| 2025-03-18 | 15.55 | $15.46 | 379143 |
| 2025-03-17 | 15.51 | $15.62 | 808500 |
| 2025-03-14 | 15.43 | $15.54 | 265200 |
| 2025-03-13 | 15.35 | $15.27 | 716800 |
| 2025-03-12 | 15.31 | $15.32 | 308345 |
| 2025-03-11 | 15.25 | $15.55 | 650412 |
| 2025-03-10 | 15.12 | $15.59 | 524900 |
| 2025-03-07 | 14.97 | $15.56 | 332500 |
| 2025-03-06 | 14.80 | $15.18 | 1.9M |
| 2025-03-05 | 14.67 | $15.19 | 3.1M |
| 2025-03-04 | 14.53 | $15.00 | 5.2M |
| 2025-03-03 | 14.39 | $14.50 | 425518 |
| 2025-02-28 | 14.34 | $14.26 | 544300 |
| 2025-02-27 | 14.33 | $14.19 | 524227 |
| 2025-02-26 | 14.33 | $14.30 | 3.2M |
| 2025-02-25 | 14.31 | $14.57 | 201648 |
| 2025-02-24 | 14.23 | $14.59 | 757438 |
| 2025-02-21 | 14.12 | $14.31 | 155311 |
| 2025-02-20 | 14.06 | $14.29 | 210427 |
| 2025-02-19 | 13.99 | $14.10 | 328100 |
| 2025-02-18 | 13.95 | $14.12 | 144600 |
| 2025-02-14 | 13.89 | $14.02 | 264700 |
| 2025-02-13 | 13.85 | $13.94 | 168800 |
| 2025-02-12 | 13.82 | $13.99 | 220000 |
| 2025-02-11 | 13.77 | $13.82 | 717539 |
| 2025-02-10 | 13.75 | $13.72 | 258500 |
| 2025-02-07 | 13.75 | $13.78 | 266542 |
| 2025-02-06 | 13.73 | $13.69 | 276413 |
| 2025-02-05 | 13.73 | $13.65 | 1.0M |
| 2025-02-04 | 13.73 | $13.54 | 379005 |
| 2025-02-03 | 13.76 | $13.64 | 243846 |
| 2025-01-31 | 13.78 | $13.96 | 271600 |
| 2025-01-30 | 13.72 | $14.09 | 2.2M |
| 2025-01-29 | 13.63 | $13.86 | 572100 |
| 2025-01-28 | 13.57 | $14.00 | 533100 |
| 2025-01-27 | 13.48 | $13.97 | 1.5M |
| 2025-01-24 | 13.37 | $13.58 | 1.1M |
| 2025-01-23 | 13.33 | $13.52 | 1.2M |
| 2025-01-22 | 13.30 | $13.55 | 1.1M |
| 2025-01-21 | 13.25 | $13.60 | 587132 |
| 2025-01-17 | 13.19 | $13.34 | 244200 |
| 2025-01-16 | 13.18 | $13.28 | 772500 |
| 2025-01-15 | 13.17 | $13.20 | 533900 |
| 2025-01-14 | 13.18 | $13.11 | 428409 |
| 2025-01-13 | 13.21 | $13.10 | 513900 |
| 2025-01-10 | 13.25 | $13.18 | 505333 |
| 2025-01-08 | 13.29 | $13.34 | 409741 |
| 2025-01-07 | 13.29 | $13.50 | 539200 |
| 2025-01-06 | 13.26 | $13.29 | 444400 |
| 2025-01-03 | 13.27 | $13.25 | 480800 |
| 2025-01-02 | 13.29 | $13.26 | 492741 |
| 2024-12-31 | 13.32 | $13.39 | 190400 |
| 2024-12-30 | 13.32 | $13.38 | 546722 |
| 2024-12-27 | 13.33 | $13.44 | 630300 |
| 2024-12-26 | 13.32 | $13.34 | 259600 |
| 2024-12-24 | 13.34 | $13.31 | 165400 |
| 2024-12-23 | 13.37 | $13.36 | 524849 |
| 2024-12-20 | 13.39 | $13.27 | 705404 |
| 2024-12-19 | 13.43 | $13.32 | 678535 |
| 2024-12-18 | 13.48 | $13.26 | 311349 |
| 2024-12-17 | 13.54 | $13.56 | 290732 |
| 2024-12-16 | 13.55 | $13.66 | 1.5M |
| 2024-12-13 | 13.54 | $13.65 | 291800 |
| 2024-12-12 | 13.53 | $13.57 | 432700 |
| 2024-12-11 | 13.54 | $13.55 | 272600 |
| 2024-12-10 | 13.56 | $13.52 | 388700 |
| 2024-12-09 | 13.59 | $13.52 | 1.0M |
| 2024-12-06 | 13.62 | $13.72 | 198635 |
| 2024-12-05 | 13.62 | $13.79 | 287517 |
| 2024-12-04 | 13.60 | $13.64 | 213700 |
| 2024-12-03 | 13.61 | $13.66 | 372310 |
| 2024-12-02 | 13.62 | $13.69 | 259000 |
| 2024-11-29 | 13.62 | $13.72 | 145404 |
| 2024-11-27 | 13.62 | $13.65 | 254724 |
| 2024-11-26 | 13.64 | $13.51 | 355039 |
| 2024-11-25 | 13.69 | $13.60 | 363500 |
| 2024-11-22 | 13.73 | $13.68 | 328711 |
| 2024-11-21 | 13.76 | $13.55 | 323533 |
| 2024-11-20 | 13.83 | $13.78 | 237409 |
| 2024-11-19 | 13.86 | $13.79 | 372421 |
| 2024-11-18 | 13.89 | $13.80 | 374900 |
| 2024-11-15 | 13.92 | $13.73 | 638709 |
| 2024-11-14 | 13.98 | $13.72 | 280236 |
| 2024-11-13 | 14.05 | $13.66 | 1.5M |
| 2024-11-12 | 14.14 | $13.79 | 633242 |
| 2024-11-11 | 14.22 | $13.96 | 238100 |
| 2024-11-08 | 14.28 | $14.05 | 224200 |
| 2024-11-07 | 14.32 | $14.16 | 644200 |
| 2024-11-06 | 14.36 | $14.07 | 534200 |
| 2024-11-05 | 14.41 | $14.63 | 1.7M |
| 2024-11-04 | 14.36 | $14.46 | 370008 |
| 2024-11-01 | 14.33 | $14.34 | 1.9M |
| 2024-10-31 | 14.32 | $14.32 | 486300 |
| 2024-10-30 | 14.32 | $14.40 | 154900 |
| 2024-10-29 | 14.30 | $14.54 | 2.2M |
| 2024-10-28 | 14.24 | $14.63 | 158700 |
| 2024-10-25 | 14.16 | $14.23 | 126300 |
| 2024-10-24 | 14.15 | $14.26 | 144146 |
| 2024-10-23 | 14.13 | $13.85 | 310000 |
| 2024-10-22 | 14.19 | $13.95 | 131800 |
| 2024-10-21 | 14.24 | $14.01 | 147900 |
| 2024-10-18 | 14.29 | $14.11 | 269649 |
| 2024-10-17 | 14.33 | $14.12 | 190820 |
| 2024-10-16 | 14.37 | $14.28 | 200500 |
| 2024-10-15 | 14.38 | $14.32 | 540700 |
| 2024-10-14 | 14.38 | $14.29 | 123500 |
| 2024-10-11 | 14.39 | $14.27 | 131211 |
| 2024-10-10 | 14.41 | $14.20 | 143327 |
| 2024-10-09 | 14.44 | $14.21 | 133841 |
| 2024-10-08 | 14.48 | $14.24 | 152830 |
| 2024-10-07 | 14.51 | $14.18 | 243312 |
| 2024-10-04 | 14.56 | $14.11 | 137946 |
| 2024-10-03 | 14.64 | $14.27 | 124700 |
| 2024-10-02 | 14.68 | $14.42 | 1.4M |
| 2024-10-01 | 14.71 | $14.53 | 117700 |
| 2024-09-30 | 14.71 | $14.60 | 133640 |
| 2024-09-27 | 14.70 | $14.65 | 160933 |
| 2024-09-26 | 14.67 | $14.61 | 117800 |
| 2024-09-25 | 14.65 | $14.49 | 193544 |
| 2024-09-24 | 14.64 | $14.61 | 132100 |
| 2024-09-23 | 14.61 | $14.47 | 114900 |
| 2024-09-20 | 14.60 | $14.43 | 852300 |
| 2024-09-19 | 14.59 | $14.46 | 105300 |
| 2024-09-18 | 14.57 | $14.36 | 267400 |
| 2024-09-17 | 14.57 | $14.36 | 355337 |
| 2024-09-16 | 14.57 | $14.59 | 272326 |
| 2024-09-13 | 14.51 | $14.47 | 1.6M |
| 2024-09-12 | 14.47 | $14.52 | 331008 |
| 2024-09-11 | 14.41 | $14.55 | 2.9M |
| 2024-09-10 | 14.33 | $14.52 | 309600 |
| 2024-09-09 | 14.24 | $14.48 | 571900 |
| 2024-09-06 | 14.15 | $14.47 | 3.5M |
| 2024-09-05 | 14.03 | $14.28 | 110100 |
| 2024-09-04 | 13.94 | $14.26 | 209300 |
| 2024-09-03 | 13.84 | $14.08 | 1.7M |
| 2024-08-30 | 13.75 | $13.87 | 98100 |
| 2024-08-29 | 13.70 | $13.78 | 103700 |
| 2024-08-28 | 13.65 | $13.79 | 120830 |
| 2024-08-27 | 13.59 | $13.74 | 106817 |
| 2024-08-26 | 13.53 | $13.65 | 137137 |
| 2024-08-23 | 13.48 | $13.62 | 496400 |
| 2024-08-22 | 13.42 | $13.46 | 144100 |
| 2024-08-21 | 13.39 | $13.46 | 294922 |
| 2024-08-20 | 13.36 | $13.43 | 92803 |
| 2024-08-19 | 13.32 | $13.44 | 150842 |
| 2024-08-16 | 13.27 | $13.32 | 115400 |
| 2024-08-15 | 13.24 | $13.24 | 108430 |
| 2024-08-14 | 13.23 | $13.34 | 304900 |
| 2024-08-13 | 13.18 | $13.21 | 259946 |
| 2024-08-12 | 13.16 | $13.12 | 207100 |
| 2024-08-09 | 13.15 | $13.07 | 2.7M |
| 2024-08-08 | 13.15 | $13.21 | 425300 |
| 2024-08-07 | 13.12 | $13.21 | 205014 |
| 2024-08-06 | 13.08 | $13.21 | 285400 |
| 2024-08-05 | 13.03 | $13.27 | 108806 |
| 2024-08-02 | 12.97 | $13.53 | 252513 |
| 2024-08-01 | 12.83 | $12.95 | 200414 |
| 2024-07-31 | 12.80 | $13.04 | 144435 |
| 2024-07-30 | 12.75 | $12.77 | 210100 |
| 2024-07-29 | 12.74 | $12.72 | 242315 |
| 2024-07-26 | 12.74 | $12.83 | 116139 |
| 2024-07-25 | 12.72 | $12.65 | 202100 |
| 2024-07-24 | 12.73 | $12.63 | 152518 |
| 2024-07-23 | 12.75 | $12.73 | 227114 |
| 2024-07-22 | 12.75 | $12.86 | 802500 |
| 2024-07-19 | 12.73 | $12.75 | 111835 |
| 2024-07-18 | 12.72 | $12.85 | 2.1M |
| 2024-07-17 | 12.69 | $12.90 | 333612 |
| 2024-07-16 | 12.64 | $12.71 | 523600 |
| 2024-07-15 | 12.63 | $12.71 | 110443 |
| 2024-07-12 | 12.61 | $12.90 | 128700 |
| 2024-07-11 | 12.55 | $12.76 | 145800 |
| 2024-07-10 | 12.52 | $12.63 | 117649 |
| 2024-07-09 | 12.50 | $12.52 | 149600 |
| 2024-07-08 | 12.51 | $12.59 | 204907 |
| 2024-07-05 | 12.50 | $12.77 | 167000 |
| 2024-07-03 | 12.45 | $12.60 | 116500 |
| 2024-07-02 | 12.44 | $12.46 | 225200 |
| 2024-07-01 | 12.45 | $12.42 | 320123 |
| 2024-06-28 | 12.47 | $12.26 | 238438 |
| 2024-06-27 | 12.53 | $12.30 | 171800 |
| 2024-06-26 | 12.59 | $12.42 | 175308 |
| 2024-06-25 | 12.63 | $12.50 | 181236 |
| 2024-06-24 | 12.67 | $12.63 | 230222 |
| 2024-06-21 | 12.69 | $12.50 | 303130 |
| 2024-06-20 | 12.73 | $12.31 | 701500 |
| 2024-06-18 | 12.83 | $12.75 | 275300 |
| 2024-06-17 | 12.84 | $12.72 | 217705 |
| 2024-06-14 | 12.87 | $12.58 | 180104 |
| 2024-06-13 | 12.93 | $12.85 | 133300 |
| 2024-06-12 | 12.94 | $12.96 | 144005 |
| 2024-06-11 | 12.93 | $12.84 | 185635 |
| 2024-06-10 | 12.94 | $12.81 | 167644 |
| 2024-06-07 | 12.96 | $12.92 | 112948 |
| 2024-06-06 | 12.96 | $13.05 | 121836 |
| 2024-06-05 | 12.94 | $12.96 | 151600 |
| 2024-06-04 | 12.92 | $13.00 | 179500 |
| 2024-06-03 | 12.90 | $12.93 | 440733 |
| 2024-05-31 | 12.89 | $12.90 | 133500 |
| 2024-05-30 | 12.88 | $12.74 | 253100 |
| 2024-05-29 | 12.90 | $12.70 | 144300 |
| 2024-05-28 | 12.93 | $12.81 | 168900 |
| 2024-05-24 | 12.95 | $12.88 | 172800 |
| 2024-05-23 | 12.95 | $12.82 | 131315 |
| 2024-05-22 | 12.97 | $12.95 | 153834 |
| 2024-05-21 | 12.96 | $13.09 | 115200 |
| 2024-05-20 | 12.91 | $13.07 | 171303 |
| 2024-05-17 | 12.87 | $13.04 | 160000 |
| 2024-05-16 | 12.82 | $13.02 | 111800 |
| 2024-05-15 | 12.77 | $13.01 | 122300 |
| 2024-05-14 | 12.71 | $12.89 | 139327 |
| 2024-05-13 | 12.67 | $12.96 | 118833 |
| 2024-05-10 | 12.61 | $12.84 | 134000 |
| 2024-05-09 | 12.56 | $12.81 | 104344 |
| 2024-05-08 | 12.52 | $12.76 | 111403 |
| 2024-05-07 | 12.47 | $12.65 | 241004 |
| 2024-05-06 | 12.44 | $12.55 | 129030 |
| 2024-05-03 | 12.43 | $12.46 | 141600 |
| 2024-05-02 | 12.44 | $12.34 | 314326 |
| 2024-05-01 | 12.47 | $12.20 | 95615 |
| 2024-04-30 | 12.54 | $12.46 | 125200 |
| 2024-04-29 | 12.56 | $12.61 | 192100 |
| 2024-04-26 | 12.56 | $12.51 | 498900 |
| 2024-04-25 | 12.58 | $12.73 | 197200 |
| 2024-04-24 | 12.56 | $12.84 | 279320 |
| 2024-04-23 | 12.51 | $12.77 | 136930 |
| 2024-04-22 | 12.46 | $12.77 | 147700 |
| 2024-04-19 | 12.41 | $12.68 | 160802 |
| 2024-04-18 | 12.38 | $12.58 | 252844 |
| 2024-04-17 | 12.36 | $12.52 | 391500 |
| 2024-04-16 | 12.34 | $12.23 | 280800 |
| 2024-04-15 | 12.39 | $12.24 | 185615 |
| 2024-04-12 | 12.45 | $12.23 | 189435 |
| 2024-04-11 | 12.52 | $12.40 | 159547 |
| 2024-04-10 | 12.57 | $12.37 | 774341 |
| 2024-04-09 | 12.63 | $12.49 | 320700 |
| 2024-04-08 | 12.67 | $12.49 | 417100 |
| 2024-04-05 | 12.72 | $12.58 | 834339 |
| 2024-04-04 | 12.77 | $12.48 | 2.5M |
| 2024-04-03 | 12.84 | $12.68 | 179132 |
| 2024-04-02 | 12.88 | $12.74 | 128231 |
| 2024-04-01 | 12.92 | $12.93 | 223649 |
| 2024-03-28 | 12.92 | $12.95 | 120415 |
| 2024-03-27 | 12.92 | $12.99 | 217000 |
| 2024-03-26 | 12.91 | $13.02 | 178725 |
| 2024-03-25 | 12.89 | $12.90 | 187727 |
| 2024-03-22 | 12.90 | $12.92 | 502400 |
| 2024-03-21 | 12.90 | $12.88 | 370300 |
| 2024-03-20 | 12.91 | $13.03 | 133100 |
| 2024-03-19 | 12.90 | $12.90 | 118500 |
| 2024-03-18 | 12.90 | $12.89 | 140414 |
| 2024-03-15 | 12.92 | $13.01 | 111340 |
| 2024-03-14 | 12.91 | $12.92 | 196026 |
| 2024-03-13 | 12.91 | $13.02 | 118634 |
| 2024-03-12 | 12.90 | $12.96 | 104138 |
| 2024-03-11 | 12.90 | $12.95 | 156400 |
| 2024-03-08 | 12.90 | $12.89 | 182600 |
| 2024-03-07 | 12.91 | $12.90 | 188400 |
| 2024-03-06 | 12.93 | $12.85 | 148832 |
| 2024-03-05 | 12.96 | $12.88 | 846900 |
| 2024-03-04 | 12.99 | $12.84 | 740926 |
| 2024-03-01 | 13.03 | $12.76 | 362300 |
| 2024-02-29 | 13.09 | $12.76 | 150200 |
| 2024-02-28 | 13.17 | $12.93 | 150200 |
| 2024-02-27 | 13.22 | $13.12 | 163800 |
| 2024-02-26 | 13.24 | $13.07 | 163900 |
| 2024-02-23 | 13.28 | $13.16 | 1.1M |
| 2024-02-22 | 13.30 | $13.38 | 109516 |
| 2024-02-21 | 13.28 | $13.35 | 166133 |
| 2024-02-20 | 13.26 | $13.37 | 139400 |
| 2024-02-16 | 13.23 | $13.22 | 106900 |
| 2024-02-15 | 13.23 | $13.20 | 168922 |
| 2024-02-14 | 13.23 | $13.07 | 189100 |
| 2024-02-13 | 13.26 | $13.07 | 227706 |
| 2024-02-12 | 13.30 | $13.16 | 131900 |
| 2024-02-09 | 13.33 | $13.17 | 360300 |
| 2024-02-08 | 13.35 | $13.25 | 139000 |
| 2024-02-07 | 13.36 | $13.23 | 129500 |
| 2024-02-06 | 13.38 | $13.31 | 158300 |
| 2024-02-05 | 13.38 | $13.25 | 186120 |
| 2024-02-02 | 13.40 | $13.16 | 195114 |
| 2024-02-01 | 13.43 | $13.37 | 151444 |
| 2024-01-31 | 13.43 | $13.27 | 157600 |
| 2024-01-30 | 13.44 | $13.40 | 137300 |
| 2024-01-29 | 13.43 | $13.48 | 182700 |
| 2024-01-26 | 13.40 | $13.28 | 1.2M |
| 2024-01-25 | 13.41 | $13.27 | 675000 |
| 2024-01-24 | 13.42 | $13.32 | 432132 |
| 2024-01-23 | 13.42 | $13.36 | 467612 |
| 2024-01-22 | 13.41 | $13.34 | 171000 |
| 2024-01-19 | 13.40 | $13.40 | 265400 |
| 2024-01-18 | 13.37 | $13.33 | 1.3M |
| 2024-01-17 | 13.35 | $13.35 | 133136 |
| 2024-01-16 | 13.33 | $13.36 | 189900 |
| 2024-01-12 | 13.30 | $13.31 | 215912 |
| 2024-01-11 | 13.27 | $13.27 | 489845 |
| 2024-01-10 | 13.25 | $13.35 | 105400 |
| 2024-01-09 | 13.20 | $13.28 | 132400 |
| 2024-01-08 | 13.16 | $13.33 | 355115 |
| 2024-01-05 | 13.10 | $13.17 | 849803 |
| 2024-01-04 | 13.06 | $13.21 | 149100 |
| 2024-01-03 | 13.01 | $13.19 | 141100 |
| 2024-01-02 | 12.96 | $13.02 | 195009 |
| 2023-12-29 | 12.93 | $12.95 | 155746 |
| 2023-12-28 | 12.91 | $12.93 | 337127 |
| 2023-12-27 | 12.89 | $12.94 | 138300 |
| 2023-12-26 | 12.87 | $12.86 | 145440 |
| 2023-12-22 | 12.85 | $12.79 | 275108 |
| 2023-12-21 | 12.85 | $12.81 | 192447 |
| 2023-12-20 | 12.84 | $12.61 | 335023 |
| 2023-12-19 | 12.88 | $12.68 | 2.2M |
| 2023-12-18 | 12.90 | $12.74 | 204638 |
| 2023-12-15 | 12.91 | $12.63 | 174514 |
| 2023-12-14 | 12.95 | $12.82 | 196900 |
| 2023-12-13 | 12.95 | $12.92 | 334500 |
| 2023-12-12 | 12.93 | $12.86 | 1.5M |
| 2023-12-11 | 12.92 | $12.78 | 173815 |
| 2023-12-08 | 12.92 | $12.75 | 592100 |
| 2023-12-07 | 12.92 | $12.75 | 654300 |
| 2023-12-06 | 12.93 | $12.64 | 188211 |
| 2023-12-05 | 12.96 | $12.59 | 2.9M |
| 2023-12-04 | 13.00 | $12.79 | 206000 |
| 2023-12-01 | 13.00 | $12.81 | 186400 |
| 2023-11-30 | 13.00 | $12.92 | 213203 |
| 2023-11-29 | 12.97 | $13.00 | 153800 |
| 2023-11-28 | 12.92 | $12.99 | 181124 |
| 2023-11-27 | 12.86 | $12.96 | 115249 |
| 2023-11-24 | 12.79 | $12.98 | 132727 |
| 2023-11-22 | 12.70 | $12.81 | 224931 |
| 2023-11-21 | 12.64 | $12.75 | 182100 |
| 2023-11-20 | 12.58 | $12.61 | 268200 |
| 2023-11-17 | 12.53 | $12.57 | 148124 |
| 2023-11-16 | 12.49 | $12.57 | 2.2M |
| 2023-11-15 | 12.43 | $12.51 | 289600 |
| 2023-11-14 | 12.38 | $12.65 | 151300 |
| 2023-11-13 | 12.28 | $12.44 | 165542 |
| 2023-11-10 | 12.21 | $12.29 | 156508 |
| 2023-11-09 | 12.17 | $12.23 | 227518 |
| 2023-11-08 | 12.12 | $12.21 | 350200 |
| 2023-11-07 | 12.07 | $12.18 | 279400 |
| 2023-11-06 | 12.02 | $12.21 | 314735 |
| 2023-11-03 | 11.96 | $12.24 | 192809 |
| 2023-11-02 | 11.87 | $12.18 | 564925 |
| 2023-11-01 | 11.78 | $12.13 | 255200 |
| 2023-10-31 | 11.69 | $11.93 | 314010 |
| 2023-10-30 | 11.62 | $11.88 | 373718 |
| 2023-10-27 | 11.56 | $11.62 | 257208 |
| 2023-10-26 | 11.53 | $11.87 | 389800 |
| 2023-10-25 | 11.45 | $11.63 | 793046 |
| 2023-10-24 | 11.41 | $11.53 | 363100 |
| 2023-10-23 | 11.38 | $11.48 | 644719 |
| 2023-10-20 | 11.36 | $11.41 | 611149 |
| 2023-10-19 | 11.35 | $11.40 | 565600 |
| 2023-10-18 | 11.33 | $11.50 | 325025 |
| 2023-10-17 | 11.30 | $11.52 | 1.3M |
| 2023-10-16 | 11.25 | $11.50 | 1.1M |
| 2023-10-13 | 11.21 | $11.42 | 575200 |
| 2023-10-12 | 11.17 | $11.43 | 479000 |
| 2023-10-11 | 11.12 | $11.64 | 281431 |
| 2023-10-10 | 11.03 | $11.50 | 334800 |
| 2023-10-09 | 10.95 | $11.23 | 246400 |
| 2023-10-06 | 10.91 | $10.94 | 370635 |
| 2023-10-05 | 10.93 | $10.98 | 441910 |
| 2023-10-04 | 10.95 | $10.95 | 415735 |
| 2023-10-03 | 10.97 | $10.93 | 889835 |
| 2023-10-02 | 11.01 | $10.84 | 300300 |
| 2023-09-29 | 11.07 | $11.07 | 1.7M |
| 2023-09-28 | 11.10 | $10.92 | 540628 |
| 2023-09-27 | 11.16 | $10.87 | 445300 |
| 2023-09-26 | 11.24 | $11.07 | 301002 |
| 2023-09-25 | 11.30 | $11.14 | 283902 |
| 2023-09-22 | 11.35 | $11.28 | 179000 |
| 2023-09-21 | 11.38 | $11.38 | 242100 |
| 2023-09-20 | 11.40 | $11.53 | 280500 |
| 2023-09-19 | 11.39 | $11.45 | 341700 |
| 2023-09-18 | 11.39 | $11.50 | 267900 |
| 2023-09-15 | 11.38 | $11.44 | 677022 |
| 2023-09-14 | 11.39 | $11.43 | 191300 |
| 2023-09-13 | 11.40 | $11.43 | 193500 |
| 2023-09-12 | 11.41 | $11.47 | 211400 |
| 2023-09-11 | 11.42 | $11.67 | 269839 |
| 2023-09-08 | 11.39 | $11.45 | 528809 |
| 2023-09-07 | 11.40 | $11.39 | 472041 |
| 2023-09-06 | 11.43 | $11.29 | 166100 |
| 2023-09-05 | 11.48 | $11.28 | 331200 |
| 2023-09-01 | 11.55 | $11.57 | 97204 |
| 2023-08-31 | 11.56 | $11.68 | 124800 |
| 2023-08-30 | 11.56 | $11.76 | 137200 |
| 2023-08-29 | 11.54 | $11.70 | 365709 |
| 2023-08-28 | 11.53 | $11.64 | 177706 |
| 2023-08-25 | 11.53 | $11.57 | 128148 |
| 2023-08-24 | 11.55 | $11.46 | 371600 |
| 2023-08-23 | 11.60 | $11.49 | 1.8M |
| 2023-08-22 | 11.65 | $11.42 | 1.5M |
| 2023-08-21 | 11.72 | $11.59 | 1.1M |
| 2023-08-18 | 11.77 | $11.61 | 151706 |
| 2023-08-17 | 11.82 | $11.57 | 200300 |
| 2023-08-16 | 11.90 | $11.67 | 211228 |
| 2023-08-15 | 11.96 | $11.75 | 471621 |
| 2023-08-14 | 12.02 | $11.93 | 566203 |
| 2023-08-11 | 12.05 | $11.95 | 140013 |
| 2023-08-10 | 12.08 | $12.04 | 160800 |
| 2023-08-09 | 12.10 | $12.05 | 734900 |
| 2023-08-08 | 12.12 | $11.95 | 272036 |
| 2023-08-07 | 12.17 | $11.99 | 209535 |
| 2023-08-04 | 12.21 | $11.88 | 158000 |
| 2023-08-03 | 12.28 | $11.93 | 571700 |
| 2023-08-02 | 12.36 | $12.11 | 778700 |
| 2023-08-01 | 12.41 | $12.16 | 268136 |
| 2023-07-31 | 12.46 | $12.25 | 130000 |
| 2023-07-28 | 12.49 | $12.48 | 110200 |
| 2023-07-27 | 12.49 | $12.34 | 1.6M |
| 2023-07-26 | 12.51 | $12.42 | 371400 |
| 2023-07-25 | 12.51 | $12.61 | 222600 |
| 2023-07-24 | 12.48 | $12.49 | 112000 |
| 2023-07-21 | 12.47 | $12.67 | 298600 |
| 2023-07-20 | 12.41 | $12.54 | 438700 |
| 2023-07-19 | 12.37 | $12.52 | 644700 |
| 2023-07-18 | 12.34 | $12.42 | 341613 |
| 2023-07-17 | 12.31 | $12.48 | 186200 |
| 2023-07-14 | 12.27 | $12.52 | 204300 |
| 2023-07-13 | 12.21 | $12.53 | 254600 |
| 2023-07-12 | 12.14 | $12.32 | 90347 |
| 2023-07-11 | 12.11 | $12.16 | 152106 |
| 2023-07-10 | 12.10 | $12.13 | 414300 |
| 2023-07-07 | 12.10 | $12.12 | 162400 |
| 2023-07-06 | 12.11 | $12.12 | 165200 |
| 2023-07-05 | 12.11 | $12.27 | 338200 |
| 2023-07-03 | 12.08 | $12.35 | 105305 |
| 2023-06-30 | 12.03 | $12.29 | 2.5M |
| 2023-06-29 | 11.98 | $12.04 | 754043 |
| 2023-06-28 | 11.99 | $12.05 | 257803 |
| 2023-06-27 | 11.99 | $12.09 | 453500 |
| 2023-06-26 | 11.98 | $12.19 | 137940 |
| 2023-06-23 | 11.95 | $12.22 | 141000 |
| 2023-06-22 | 11.91 | $12.27 | 154300 |
| 2023-06-21 | 11.86 | $12.36 | 286500 |
| 2023-06-20 | 11.78 | $12.05 | 186106 |
| 2023-06-16 | 11.75 | $12.10 | 125100 |
| 2023-06-15 | 11.71 | $11.99 | 242534 |
| 2023-06-14 | 11.69 | $11.68 | 195300 |
| 2023-06-13 | 11.73 | $11.65 | 398000 |
| 2023-06-12 | 11.79 | $11.59 | 850839 |
| 2023-06-09 | 11.87 | $11.58 | 568923 |
| 2023-06-08 | 11.97 | $11.83 | 176100 |
| 2023-06-07 | 12.03 | $11.87 | 164900 |
| 2023-06-06 | 12.10 | $12.07 | 256100 |
| 2023-06-05 | 12.14 | $12.02 | 178600 |
| 2023-06-02 | 12.19 | $12.07 | 199900 |
| 2023-06-01 | 12.25 | $11.96 | 310319 |
| 2023-05-31 | 12.33 | $11.88 | 224600 |
| 2023-05-30 | 12.45 | $11.99 | 330100 |
| 2023-05-26 | 12.57 | $12.25 | 284000 |
| 2023-05-25 | 12.65 | $12.30 | 194333 |
| 2023-05-24 | 12.74 | $12.42 | 204907 |
| 2023-05-23 | 12.81 | $12.55 | 147500 |
| 2023-05-22 | 12.87 | $12.63 | 120700 |
| 2023-05-19 | 12.92 | $12.71 | 234800 |
| 2023-05-18 | 12.97 | $12.62 | 151200 |
| 2023-05-17 | 13.04 | $12.77 | 582337 |
| 2023-05-16 | 13.08 | $12.85 | 135512 |
| 2023-05-15 | 13.12 | $12.89 | 183900 |
| 2023-05-12 | 13.16 | $12.91 | 274936 |
| 2023-05-11 | 13.19 | $12.92 | 2.0M |
| 2023-05-10 | 13.23 | $12.73 | 586900 |
| 2023-05-09 | 13.31 | $12.94 | 169404 |
| 2023-05-08 | 13.37 | $13.02 | 182600 |
| 2023-05-05 | 13.41 | $13.05 | 133200 |
| 2023-05-04 | 13.45 | $13.34 | 119343 |
| 2023-05-03 | 13.43 | $13.36 | 216500 |
| 2023-05-02 | 13.40 | $13.32 | 573020 |
| 2023-05-01 | 13.38 | $13.22 | 240700 |
| 2023-04-28 | 13.37 | $13.24 | 173132 |
| 2023-04-27 | 13.35 | $13.23 | 479740 |
| 2023-04-26 | 13.33 | $13.31 | 173600 |
| 2023-04-25 | 13.29 | $13.13 | 436300 |
| 2023-04-24 | 13.28 | $13.30 | 424925 |
| 2023-04-21 | 13.22 | $13.17 | 104000 |
| 2023-04-20 | 13.19 | $13.11 | 360600 |
| 2023-04-19 | 13.15 | $13.05 | 121900 |
| 2023-04-18 | 13.12 | $12.98 | 106800 |
| 2023-04-17 | 13.10 | $13.02 | 172805 |
| 2023-04-14 | 13.07 | $12.97 | 161700 |
| 2023-04-13 | 13.03 | $13.07 | 196933 |
| 2023-04-12 | 12.97 | $12.99 | 146945 |
| 2023-04-11 | 12.91 | $12.92 | 509523 |
| 2023-04-10 | 12.86 | $12.93 | 202300 |
| 2023-04-06 | 12.79 | $13.03 | 123740 |
| 2023-04-05 | 12.68 | $12.99 | 166300 |
| 2023-04-04 | 12.57 | $12.91 | 343400 |
| 2023-04-03 | 12.45 | $12.68 | 161700 |
| 2023-03-31 | 12.36 | $12.47 | 209700 |
| 2023-03-30 | 12.29 | $12.42 | 460926 |
| 2023-03-29 | 12.23 | $12.37 | 232233 |
| 2023-03-28 | 12.16 | $12.25 | 475229 |
| 2023-03-27 | 12.10 | $12.32 | 232430 |
| 2023-03-24 | 12.02 | $12.16 | 111600 |
| 2023-03-23 | 11.96 | $12.11 | 196700 |
| 2023-03-22 | 11.89 | $12.15 | 168400 |
| 2023-03-21 | 11.81 | $11.97 | 184847 |
| 2023-03-20 | 11.75 | $11.80 | 126600 |
| 2023-03-17 | 11.71 | $11.64 | 201348 |
| 2023-03-16 | 11.70 | $11.74 | 602716 |
| 2023-03-15 | 11.67 | $11.58 | 145900 |
| 2023-03-14 | 11.66 | $11.77 | 192739 |
| 2023-03-13 | 11.62 | $11.68 | 141712 |
| 2023-03-10 | 11.58 | $11.67 | 171300 |
| 2023-03-09 | 11.53 | $11.60 | 160901 |
| 2023-03-08 | 11.50 | $11.56 | 150900 |
| 2023-03-07 | 11.46 | $11.42 | 420400 |
| 2023-03-06 | 11.45 | $11.43 | 146000 |
| 2023-03-03 | 11.43 | $11.50 | 132900 |
| 2023-03-02 | 11.40 | $11.42 | 520800 |
| 2023-03-01 | 11.37 | $11.36 | 296641 |
| 2023-02-28 | 11.35 | $11.32 | 762300 |
| 2023-02-27 | 11.33 | $11.45 | 197300 |
| 2023-02-24 | 11.29 | $11.40 | 177500 |
| 2023-02-23 | 11.24 | $11.51 | 957045 |
| 2023-02-22 | 11.17 | $11.57 | 203100 |
| 2023-02-21 | 11.07 | $11.12 | 477817 |
| 2023-02-17 | 11.04 | $11.19 | 135300 |
| 2023-02-16 | 11.00 | $11.05 | 179313 |
| 2023-02-15 | 10.98 | $11.09 | 286538 |
| 2023-02-14 | 10.95 | $10.94 | 144206 |
| 2023-02-13 | 10.95 | $10.90 | 175000 |
| 2023-02-10 | 10.95 | $10.78 | 245300 |
| 2023-02-09 | 10.98 | $10.82 | 231333 |
| 2023-02-08 | 11.00 | $10.85 | 216420 |
| 2023-02-07 | 11.02 | $10.87 | 235200 |
| 2023-02-06 | 11.03 | $10.89 | 408234 |
| 2023-02-03 | 11.05 | $10.98 | 310033 |
| 2023-02-02 | 11.05 | $11.06 | 210036 |
| 2023-02-01 | 11.02 | $11.19 | 212600 |
| 2023-01-31 | 10.97 | $11.01 | 208600 |
| 2023-01-30 | 10.95 | $10.92 | 567700 |
| 2023-01-27 | 10.94 | $10.78 | 330400 |
| 2023-01-26 | 10.96 | $10.85 | 483008 |
| 2023-01-25 | 10.96 | $10.95 | 330346 |
| 2023-01-24 | 10.95 | $10.97 | 434947 |
| 2023-01-23 | 10.92 | $10.99 | 486725 |
| 2023-01-20 | 10.89 | $11.02 | 370706 |
| 2023-01-19 | 10.84 | $10.97 | 494400 |
| 2023-01-18 | 10.80 | $10.82 | 314148 |
| 2023-01-17 | 10.78 | $10.88 | 785327 |
| 2023-01-13 | 10.75 | $10.84 | 918301 |
| 2023-01-12 | 10.71 | $10.76 | 667718 |
| 2023-01-11 | 10.69 | $10.78 | 261600 |
| 2023-01-10 | 10.66 | $10.69 | 379700 |
| 2023-01-09 | 10.64 | $10.55 | 654935 |
| 2023-01-06 | 10.65 | $10.63 | 555217 |
| 2023-01-05 | 10.64 | $10.70 | 507205 |
| 2023-01-04 | 10.62 | $10.71 | 505600 |
| 2023-01-03 | 10.59 | $10.56 | 538500 |
| 2022-12-30 | 10.58 | $10.52 | 319917 |
| 2022-12-29 | 10.59 | $10.63 | 408400 |
| 2022-12-28 | 10.57 | $10.52 | 462000 |
| 2022-12-27 | 10.57 | $10.58 | 427600 |
| 2022-12-23 | 10.55 | $10.58 | 440916 |
| 2022-12-22 | 10.53 | $10.54 | 709500 |
| 2022-12-21 | 10.52 | $10.48 | 384900 |
| 2022-12-20 | 10.52 | $10.35 | 437131 |
| 2022-12-19 | 10.55 | $10.47 | 778500 |
| 2022-12-16 | 10.55 | $10.27 | 447700 |
| 2022-12-15 | 10.59 | $10.32 | 516200 |
| 2022-12-14 | 10.63 | $10.58 | 675504 |
| 2022-12-13 | 10.63 | $10.52 | 993600 |
| 2022-12-12 | 10.63 | $10.47 | 683100 |
| 2022-12-09 | 10.64 | $10.54 | 1.3M |
| 2022-12-08 | 10.64 | $10.47 | 642123 |
| 2022-12-07 | 10.65 | $10.57 | 561400 |
| 2022-12-06 | 10.64 | $10.61 | 550100 |
| 2022-12-05 | 10.61 | $10.54 | 971702 |
| 2022-12-02 | 10.60 | $10.77 | 543600 |
| 2022-12-01 | 10.54 | $10.65 | 833000 |
| 2022-11-30 | 10.49 | $10.47 | 452731 |
| 2022-11-29 | 10.47 | $10.41 | 530321 |
| 2022-11-28 | 10.45 | $10.37 | 578600 |
| 2022-11-25 | 10.45 | $10.49 | 297800 |
| 2022-11-23 | 10.41 | $10.48 | 435015 |
| 2022-11-22 | 10.37 | $10.46 | 549709 |
| 2022-11-21 | 10.32 | $10.40 | 790000 |
| 2022-11-18 | 10.28 | $10.29 | 777516 |
| 2022-11-17 | 10.26 | $10.39 | 695926 |
| 2022-11-16 | 10.20 | $10.45 | 385107 |
| 2022-11-15 | 10.13 | $10.32 | 483520 |
| 2022-11-14 | 10.07 | $10.35 | 615900 |
| 2022-11-11 | 10.00 | $10.29 | 315000 |
| 2022-11-10 | 9.92 | $10.13 | 517829 |
| 2022-11-09 | 9.86 | $9.95 | 381000 |
| 2022-11-08 | 9.84 | $9.91 | 561807 |
| 2022-11-07 | 9.81 | $9.87 | 1.7M |
| 2022-11-04 | 9.80 | $10.01 | 447300 |
| 2022-11-03 | 9.74 | $9.73 | 654200 |
| 2022-11-02 | 9.74 | $9.77 | 240447 |
| 2022-11-01 | 9.73 | $9.94 | 429400 |
| 2022-10-31 | 9.69 | $9.96 | 746131 |
| 2022-10-28 | 9.63 | $10.02 | 644700 |
| 2022-10-27 | 9.55 | $10.04 | 721900 |
| 2022-10-26 | 9.45 | $9.73 | 702700 |
| 2022-10-25 | 9.40 | $9.74 | 1.1M |
| 2022-10-24 | 9.34 | $9.65 | 893625 |
| 2022-10-21 | 9.30 | $9.48 | 2.6M |
| 2022-10-20 | 9.28 | $9.39 | 823400 |
| 2022-10-19 | 9.28 | $9.40 | 380900 |
| 2022-10-18 | 9.28 | $9.64 | 814625 |
| 2022-10-17 | 9.23 | $9.51 | 1.1M |
| 2022-10-14 | 9.20 | $9.31 | 572300 |
| 2022-10-13 | 9.22 | $9.40 | 1.0M |
| 2022-10-12 | 9.21 | $9.27 | 452418 |
| 2022-10-11 | 9.23 | $9.28 | 899146 |
| 2022-10-10 | 9.26 | $9.26 | 955615 |
| 2022-10-07 | 9.30 | $9.23 | 1.1M |
| 2022-10-06 | 9.35 | $9.34 | 397600 |
| 2022-10-05 | 9.39 | $9.59 | 513800 |
| 2022-10-04 | 9.39 | $9.80 | 1.1M |
| 2022-10-03 | 9.34 | $9.37 | 882400 |
| 2022-09-30 | 9.38 | $9.41 | 985100 |
| 2022-09-29 | 9.42 | $9.40 | 1.7M |
| 2022-09-28 | 9.46 | $9.41 | 460810 |
| 2022-09-27 | 9.52 | $9.21 | 1.1M |
| 2022-09-26 | 9.63 | $9.31 | 849900 |
| 2022-09-23 | 9.73 | $9.57 | 1.7M |
| 2022-09-22 | 9.80 | $9.84 | 830600 |
| 2022-09-21 | 9.83 | $9.60 | 354014 |
| 2022-09-20 | 9.91 | $9.83 | 692700 |
| 2022-09-19 | 9.96 | $9.93 | 1.1M |
| 2022-09-16 | 10.00 | $9.87 | 430425 |
| 2022-09-15 | 10.06 | $9.92 | 974000 |
| 2022-09-14 | 10.12 | $10.05 | 423245 |
| 2022-09-13 | 10.17 | $10.16 | 450322 |
| 2022-09-12 | 10.19 | $10.44 | 876034 |
| 2022-09-09 | 10.17 | $10.27 | 506443 |
| 2022-09-08 | 10.18 | $10.00 | 890629 |
| 2022-09-07 | 10.25 | $10.11 | 618149 |
| 2022-09-06 | 10.31 | $9.99 | 1.1M |
| 2022-09-02 | 10.40 | $10.13 | 551900 |
| 2022-09-01 | 10.48 | $10.37 | 626136 |
| 2022-08-31 | 10.53 | $10.46 | 585723 |
| 2022-08-30 | 10.56 | $10.31 | 1.1M |
| 2022-08-29 | 10.63 | $10.46 | 933700 |
| 2022-08-26 | 10.68 | $10.40 | 396211 |
| 2022-08-25 | 10.76 | $10.69 | 416930 |
| 2022-08-24 | 10.78 | $10.68 | 369340 |
| 2022-08-23 | 10.82 | $10.58 | 464946 |
| 2022-08-22 | 10.87 | $10.57 | 797903 |
| 2022-08-19 | 10.95 | $10.80 | 339700 |
| 2022-08-18 | 10.98 | $10.88 | 367600 |
| 2022-08-17 | 11.00 | $11.03 | 225400 |
| 2022-08-16 | 11.00 | $11.05 | 466100 |
| 2022-08-15 | 10.99 | $10.97 | 576619 |
| 2022-08-12 | 10.99 | $10.90 | 287239 |
| 2022-08-11 | 11.01 | $11.05 | 315924 |
| 2022-08-10 | 11.01 | $11.08 | 224000 |
| 2022-08-09 | 10.99 | $10.96 | 445200 |
| 2022-08-08 | 11.00 | $10.97 | 729300 |
| 2022-08-05 | 11.01 | $11.00 | 534311 |
| 2022-08-04 | 11.01 | $11.09 | 253725 |
| 2022-08-03 | 11.00 | $11.03 | 724400 |
| 2022-08-02 | 10.99 | $11.01 | 472618 |
| 2022-08-01 | 10.99 | $11.09 | 690941 |
| 2022-07-29 | 10.97 | $11.07 | 270345 |
| 2022-07-28 | 10.95 | $10.99 | 691200 |
| 2022-07-27 | 10.95 | $11.20 | 304123 |
| 2022-07-26 | 10.90 | $11.12 | 3.3M |
| 2022-07-25 | 10.86 | $11.17 | 2.8M |
| 2022-07-22 | 10.81 | $10.97 | 1.1M |
| 2022-07-21 | 10.79 | $10.95 | 266400 |
| 2022-07-20 | 10.77 | $10.91 | 294034 |
| 2022-07-19 | 10.75 | $11.11 | 530800 |
| 2022-07-18 | 10.70 | $10.77 | 976643 |
| 2022-07-15 | 10.71 | $10.75 | 1.2M |
| 2022-07-14 | 10.72 | $10.61 | 419632 |
| 2022-07-13 | 10.77 | $10.77 | 579339 |
| 2022-07-12 | 10.79 | $10.86 | 420200 |
| 2022-07-11 | 10.80 | $10.67 | 594406 |
| 2022-07-08 | 10.85 | $10.86 | 260200 |
| 2022-07-07 | 10.87 | $10.80 | 616439 |
| 2022-07-06 | 10.90 | $10.94 | 771200 |
| 2022-07-05 | 10.92 | $10.91 | 5.7M |
| 2022-07-01 | 10.94 | $11.15 | 516813 |
| 2022-06-30 | 10.92 | $11.14 | 358000 |
| 2022-06-29 | 10.89 | $11.04 | 539000 |
| 2022-06-28 | 10.89 | $11.01 | 455900 |
| 2022-06-27 | 10.89 | $11.10 | 683436 |
| 2022-06-24 | 10.88 | $11.14 | 327030 |
| 2022-06-23 | 10.86 | $10.66 | 465200 |
| 2022-06-22 | 10.93 | $10.78 | 546500 |
| 2022-06-21 | 11.00 | $10.85 | 1.8M |
| 2022-06-17 | 11.06 | $10.88 | 393600 |
| 2022-06-16 | 11.13 | $10.57 | 803120 |
| 2022-06-15 | 11.28 | $10.77 | 746744 |
| 2022-06-14 | 11.40 | $10.80 | 976112 |
| 2022-06-13 | 11.55 | $11.10 | 372441 |
| 2022-06-10 | 11.65 | $11.11 | 627902 |
| 2022-06-09 | 11.77 | $11.29 | 389542 |
| 2022-06-08 | 11.86 | $11.57 | 982000 |
| 2022-06-07 | 11.92 | $11.96 | 328016 |
| 2022-06-06 | 11.90 | $11.99 | 623145 |
| 2022-06-03 | 11.87 | $12.06 | 517400 |
| 2022-06-02 | 11.82 | $12.26 | 12.4M |
| 2022-06-01 | 11.72 | $11.74 | 2.7M |
| 2022-05-31 | 11.71 | $11.76 | 543007 |
| 2022-05-27 | 11.70 | $11.75 | 528717 |
| 2022-05-26 | 11.69 | $11.68 | 547814 |
| 2022-05-25 | 11.69 | $11.72 | 248636 |
| 2022-05-24 | 11.68 | $11.72 | 411717 |
| 2022-05-23 | 11.68 | $11.74 | 378800 |
| 2022-05-20 | 11.66 | $11.60 | 304700 |
| 2022-05-19 | 11.68 | $11.45 | 1.0M |
| 2022-05-18 | 11.72 | $11.49 | 732400 |
| 2022-05-17 | 11.77 | $11.83 | 344500 |
| 2022-05-16 | 11.75 | $11.86 | 332311 |
| 2022-05-13 | 11.72 | $11.73 | 284820 |
| 2022-05-12 | 11.72 | $11.38 | 401612 |
| 2022-05-11 | 11.79 | $11.47 | 572300 |
| 2022-05-10 | 11.85 | $11.62 | 561918 |
| 2022-05-09 | 11.88 | $11.52 | 562207 |
| 2022-05-06 | 11.95 | $11.57 | 432737 |
| 2022-05-05 | 12.01 | $11.91 | 638136 |
| 2022-05-04 | 12.01 | $12.14 | 291838 |
| 2022-05-03 | 11.96 | $12.09 | 482444 |
| 2022-05-02 | 11.91 | $12.09 | 696000 |
| 2022-04-29 | 11.85 | $12.06 | 258200 |
| 2022-04-28 | 11.79 | $12.05 | 622900 |
| 2022-04-27 | 11.72 | $11.76 | 457800 |
| 2022-04-26 | 11.70 | $11.99 | 216300 |
| 2022-04-25 | 11.63 | $12.16 | 393536 |
| 2022-04-22 | 11.51 | $11.85 | 251000 |
| 2022-04-21 | 11.44 | $11.89 | 298900 |
| 2022-04-20 | 11.34 | $12.10 | 367100 |
| 2022-04-19 | 11.19 | $11.43 | 580200 |
| 2022-04-18 | 11.15 | $11.35 | 391900 |
| 2022-04-14 | 11.13 | $11.41 | 810700 |
| 2022-04-13 | 11.09 | $11.20 | 356300 |
| 2022-04-12 | 11.08 | $11.19 | 451400 |
| 2022-04-11 | 11.08 | $11.32 | 504600 |
| 2022-04-08 | 11.06 | $11.30 | 346200 |
| 2022-04-07 | 11.04 | $11.26 | 650429 |
| 2022-04-06 | 11.02 | $10.99 | 352406 |
| 2022-04-05 | 11.06 | $10.96 | 405320 |
| 2022-04-04 | 11.11 | $11.00 | 542040 |
| 2022-04-01 | 11.17 | $11.13 | 363803 |
| 2022-03-31 | 11.21 | $11.04 | 968214 |
| 2022-03-30 | 11.27 | $11.27 | 829900 |
| 2022-03-29 | 11.30 | $11.49 | 480337 |
| 2022-03-28 | 11.29 | $11.26 | 576705 |
| 2022-03-25 | 11.32 | $11.26 | 392324 |
| 2022-03-24 | 11.37 | $11.37 | 196946 |
| 2022-03-23 | 11.40 | $11.40 | 373017 |
| 2022-03-22 | 11.42 | $11.60 | 506700 |
| 2022-03-21 | 11.41 | $11.54 | 365634 |
| 2022-03-18 | 11.42 | $11.95 | 258627 |
| 2022-03-17 | 11.34 | $11.88 | 302900 |
| 2022-03-16 | 11.26 | $11.77 | 345837 |
| 2022-03-15 | 11.20 | $11.58 | 1.7M |
| 2022-03-14 | 11.17 | $11.58 | 604324 |
| 2022-03-11 | 11.14 | $11.10 | 958200 |
| 2022-03-10 | 11.21 | $11.18 | 11.6M |
| 2022-03-09 | 11.27 | $11.39 | 1.6M |
| 2022-03-08 | 11.30 | $10.44 | 1.3M |
| 2022-03-07 | 11.54 | $10.44 | 1.4M |
| 2022-03-04 | 11.82 | $10.82 | 2.9M |
| 2022-03-03 | 12.07 | $11.34 | 455748 |
| 2022-03-02 | 12.25 | $11.73 | 363300 |
| 2022-03-01 | 12.38 | $11.95 | 762706 |
| 2022-02-28 | 12.48 | $12.14 | 521200 |
| 2022-02-25 | 12.56 | $12.73 | 285200 |
| 2022-02-24 | 12.53 | $12.24 | 389240 |
| 2022-02-23 | 12.60 | $12.80 | 228600 |
| 2022-02-22 | 12.56 | $12.34 | 455200 |
| 2022-02-18 | 12.61 | $12.68 | 394339 |
| 2022-02-17 | 12.60 | $12.64 | 349200 |
| 2022-02-16 | 12.59 | $12.70 | 266646 |
| 2022-02-15 | 12.57 | $12.51 | 235248 |
| 2022-02-14 | 12.59 | $12.40 | 285308 |
| 2022-02-11 | 12.64 | $12.46 | 224800 |
| 2022-02-10 | 12.68 | $12.53 | 208900 |
| 2022-02-09 | 12.71 | $12.69 | 187100 |
| 2022-02-08 | 12.71 | $12.77 | 339826 |
| 2022-02-07 | 12.69 | $12.74 | 234004 |
| 2022-02-04 | 12.68 | $12.55 | 583628 |
| 2022-02-03 | 12.70 | $12.61 | 453900 |
| 2022-02-02 | 12.72 | $12.69 | 842400 |
| 2022-02-01 | 12.73 | $12.45 | 634500 |
| 2022-01-31 | 12.78 | $12.52 | 483526 |
| 2022-01-28 | 12.83 | $12.40 | 835100 |
| 2022-01-27 | 12.91 | $12.64 | 3.0M |
| 2022-01-26 | 12.95 | $12.57 | 882200 |
| 2022-01-25 | 13.01 | $12.68 | 504943 |
| 2022-01-24 | 13.06 | $12.80 | 1.4M |
| 2022-01-21 | 13.09 | $13.09 | 636400 |
| 2022-01-20 | 13.06 | $13.01 | 409000 |
| 2022-01-19 | 13.04 | $13.03 | 661622 |
| 2022-01-18 | 13.02 | $13.12 | 753700 |
| 2022-01-14 | 12.97 | $13.29 | 497900 |
| 2022-01-13 | 12.87 | $13.18 | 370518 |
| 2022-01-12 | 12.78 | $13.06 | 383247 |
| 2022-01-11 | 12.70 | $13.05 | 1.1M |
| 2022-01-10 | 12.61 | $12.99 | 1.2M |
| 2022-01-07 | 12.52 | $12.78 | 386339 |
| 2022-01-06 | 12.45 | $12.75 | 542637 |
| 2022-01-05 | 12.38 | $12.72 | 322400 |
| 2022-01-04 | 12.31 | $12.81 | 714800 |
| 2022-01-03 | 12.20 | $12.48 | 1.6M |
| 2021-12-31 | 12.15 | $12.39 | 439043 |
| 2021-12-30 | 12.11 | $12.39 | 497724 |
| 2021-12-29 | 12.06 | $12.41 | 307016 |
| 2021-12-28 | 12.00 | $12.30 | 401500 |
| 2021-12-27 | 11.96 | $12.35 | 703800 |
| 2021-12-23 | 11.89 | $12.14 | 451631 |
| 2021-12-22 | 11.87 | $12.06 | 514700 |
| 2021-12-21 | 11.86 | $11.99 | 533734 |
| 2021-12-20 | 11.86 | $11.97 | 627200 |
| 2021-12-17 | 11.87 | $12.18 | 553700 |
| 2021-12-16 | 11.84 | $12.19 | 439239 |
| 2021-12-15 | 11.80 | $11.99 | 595300 |
| 2021-12-14 | 11.81 | $11.91 | 775411 |
| 2021-12-13 | 11.83 | $11.85 | 636700 |
| 2021-12-10 | 11.87 | $11.98 | 826223 |
| 2021-12-09 | 11.89 | $11.91 | 1.8M |
| 2021-12-08 | 11.93 | $12.02 | 696512 |
| 2021-12-07 | 11.95 | $11.86 | 839004 |
| 2021-12-06 | 12.02 | $11.97 | 725143 |
| 2021-12-03 | 12.08 | $11.95 | 382900 |
| 2021-12-02 | 12.15 | $12.01 | 1.3M |
| 2021-12-01 | 12.22 | $11.69 | 537100 |
| 2021-11-30 | 12.38 | $11.77 | 2.9M |
| 2021-11-29 | 12.54 | $12.36 | 1.7M |
| 2021-11-26 | 12.61 | $12.25 | 358300 |
| 2021-11-24 | 12.72 | $12.55 | 239200 |
| 2021-11-23 | 12.78 | $12.76 | 317928 |
| 2021-11-22 | 12.80 | $12.61 | 349300 |
| 2021-11-19 | 12.86 | $12.61 | 330336 |
| 2021-11-18 | 12.94 | $12.84 | 313500 |
| 2021-11-17 | 12.97 | $12.84 | 355908 |
| 2021-11-16 | 13.02 | $12.77 | 431642 |
| 2021-11-15 | 13.08 | $13.05 | 198030 |
| 2021-11-12 | 13.10 | $13.15 | 150916 |
| 2021-11-11 | 13.10 | $13.25 | 214335 |
| 2021-11-10 | 13.08 | $13.27 | 219223 |
| 2021-11-09 | 13.06 | $13.25 | 1.2M |
| 2021-11-08 | 13.03 | $13.10 | 233226 |
| 2021-11-05 | 13.04 | $13.25 | 198217 |
| 2021-11-04 | 13.01 | $13.21 | 192911 |
| 2021-11-03 | 12.99 | $13.29 | 277809 |
| 2021-11-02 | 12.95 | $13.20 | 292224 |
| 2021-11-01 | 12.92 | $13.20 | 421102 |
| 2021-10-29 | 12.89 | $13.01 | 504028 |
| 2021-10-28 | 12.90 | $13.03 | 3.8M |
| 2021-10-27 | 12.91 | $12.91 | 2.6M |
| 2021-10-26 | 12.94 | $12.99 | 1.6M |
| 2021-10-25 | 12.96 | $13.02 | 683300 |
| 2021-10-22 | 12.99 | $13.03 | 307300 |
| 2021-10-21 | 13.02 | $13.05 | 249100 |
| 2021-10-20 | 13.05 | $13.14 | 334238 |
| 2021-10-19 | 13.06 | $12.91 | 309700 |
| 2021-10-18 | 13.13 | $13.24 | 479525 |
| 2021-10-15 | 13.15 | $13.29 | 1.4M |
| 2021-10-14 | 13.15 | $13.41 | 615526 |
| 2021-10-13 | 13.14 | $13.24 | 219326 |
| 2021-10-12 | 13.16 | $12.97 | 575500 |
| 2021-10-11 | 13.24 | $13.03 | 435000 |
| 2021-10-08 | 13.33 | $13.14 | 212907 |
| 2021-10-07 | 13.41 | $13.33 | 207345 |
| 2021-10-06 | 13.46 | $13.31 | 315819 |
| 2021-10-05 | 13.52 | $13.36 | 210027 |
| 2021-10-04 | 13.59 | $13.49 | 295649 |
| 2021-10-01 | 13.65 | $13.45 | 4.4M |
| 2021-09-30 | 13.72 | $13.55 | 614900 |
| 2021-09-29 | 13.79 | $13.72 | 183800 |
| 2021-09-28 | 13.83 | $13.70 | 564300 |
| 2021-09-27 | 13.88 | $13.85 | 213045 |
| 2021-09-24 | 13.91 | $13.89 | 187600 |
| 2021-09-23 | 13.94 | $14.00 | 229415 |
| 2021-09-22 | 13.95 | $13.97 | 208800 |
| 2021-09-21 | 13.97 | $13.91 | 209900 |
| 2021-09-20 | 14.01 | $13.73 | 395923 |
| 2021-09-17 | 14.09 | $13.89 | 103600 |
| 2021-09-16 | 14.16 | $14.03 | 234400 |
| 2021-09-15 | 14.20 | $14.04 | 346600 |
| 2021-09-14 | 14.26 | $14.13 | 163806 |
| 2021-09-13 | 14.30 | $14.09 | 138000 |
| 2021-09-10 | 14.36 | $14.02 | 119700 |
| 2021-09-09 | 14.44 | $14.18 | 204500 |
| 2021-09-08 | 14.51 | $14.06 | 157300 |
| 2021-09-07 | 14.61 | $14.19 | 142122 |
| 2021-09-03 | 14.69 | $14.57 | 110000 |
| 2021-09-02 | 14.72 | $14.41 | 4.7M |
| 2021-09-01 | 14.78 | $14.55 | 408946 |
| 2021-08-31 | 14.81 | $14.54 | 223000 |
| 2021-08-30 | 14.86 | $14.61 | 163500 |
| 2021-08-27 | 14.90 | $14.62 | 776300 |
| 2021-08-26 | 14.94 | $14.56 | 498428 |
| 2021-08-25 | 15.00 | $14.62 | 430413 |
| 2021-08-24 | 15.06 | $14.84 | 117828 |
| 2021-08-23 | 15.08 | $14.90 | 184500 |
| 2021-08-20 | 15.08 | $14.86 | 100600 |
| 2021-08-19 | 15.09 | $14.90 | 164808 |
| 2021-08-18 | 15.10 | $14.94 | 277318 |
| 2021-08-17 | 15.10 | $15.18 | 95415 |
| 2021-08-16 | 15.04 | $15.35 | 1.3M |
| 2021-08-13 | 14.94 | $15.23 | 118912 |
| 2021-08-12 | 14.84 | $15.04 | 924500 |
| 2021-08-11 | 14.77 | $14.97 | 144900 |
| 2021-08-10 | 14.69 | $14.85 | 663000 |
| 2021-08-09 | 14.63 | $14.71 | 142400 |
| 2021-08-06 | 14.59 | $14.72 | 101600 |
| 2021-08-05 | 14.54 | $14.90 | 120223 |
| 2021-08-04 | 14.44 | $14.82 | 153800 |
| 2021-08-03 | 14.34 | $15.10 | 188907 |
| 2021-08-02 | 14.17 | $14.95 | 298333 |
| 2021-07-30 | 13.99 | $14.72 | 215000 |
| 2021-07-29 | 13.84 | $14.46 | 190648 |
| 2021-07-28 | 13.72 | $13.57 | 217309 |
| 2021-07-27 | 13.77 | $13.58 | 251033 |
| 2021-07-26 | 13.83 | $13.78 | 219500 |
| 2021-07-23 | 13.85 | $13.74 | 133800 |
| 2021-07-22 | 13.89 | $13.59 | 384300 |
| 2021-07-21 | 13.96 | $13.98 | 163700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
16.84
2026-07-17
Close Price
$16.66
Vol: 346100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.20
Average
13.52
Maximum
18.36
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.84 | $16.66 | 346100 |
| 2026-07-16 | 16.83 | $16.67 | 222641 |
| 2026-07-15 | 16.81 | $16.46 | 328200 |
| 2026-07-14 | 16.84 | $16.36 | 487800 |
| 2026-07-13 | 16.91 | $16.42 | 379200 |
| 2026-07-10 | 16.96 | $16.52 | 233100 |
| 2026-07-09 | 16.98 | $16.54 | 2.2M |
| 2026-07-08 | 17.00 | $16.75 | 317578 |
| 2026-07-07 | 16.93 | $16.93 | 489565 |
| 2026-07-06 | 16.79 | $16.70 | 367533 |
| 2026-07-02 | 16.69 | $16.97 | 373618 |
| 2026-07-01 | 16.46 | $16.45 | 338021 |
| 2026-06-30 | 16.34 | $16.34 | 2.9M |
| 2026-06-29 | 16.22 | $16.55 | 407500 |
| 2026-06-26 | 16.00 | $16.41 | 973500 |
| 2026-06-25 | 15.77 | $16.05 | 631600 |
| 2026-06-24 | 15.60 | $15.89 | 508900 |
| 2026-06-23 | 15.43 | $15.47 | 1.7M |
| 2026-06-22 | 15.36 | $15.29 | 888000 |
| 2026-06-18 | 15.33 | $15.07 | 292900 |
| 2026-06-17 | 15.36 | $15.05 | 464805 |
| 2026-06-16 | 15.40 | $15.42 | 575000 |
| 2026-06-15 | 15.32 | $15.49 | 734002 |
| 2026-06-12 | 15.21 | $15.58 | 357300 |
| 2026-06-11 | 15.03 | $15.28 | 345500 |
| 2026-06-10 | 14.91 | $15.30 | 341500 |
| 2026-06-09 | 14.76 | $15.02 | 298927 |
| 2026-06-08 | 14.66 | $14.81 | 483400 |
| 2026-06-05 | 14.61 | $14.83 | 475328 |
| 2026-06-04 | 14.54 | $14.76 | 425006 |
| 2026-06-03 | 14.48 | $14.89 | 259600 |
| 2026-06-02 | 14.38 | $14.91 | 538500 |
| 2026-06-01 | 14.24 | $14.34 | 657300 |
| 2026-05-29 | 14.26 | $14.20 | 458429 |
| 2026-05-28 | 14.33 | $14.44 | 585900 |
| 2026-05-27 | 14.35 | $14.64 | 347300 |
| 2026-05-26 | 14.31 | $14.28 | 485537 |
| 2026-05-22 | 14.38 | $14.39 | 301100 |
| 2026-05-21 | 14.44 | $14.68 | 260341 |
| 2026-05-20 | 14.43 | $14.77 | 349500 |
| 2026-05-19 | 14.39 | $14.72 | 706600 |
| 2026-05-18 | 14.37 | $14.64 | 447847 |
| 2026-05-15 | 14.37 | $14.25 | 647200 |
| 2026-05-14 | 14.50 | $14.38 | 706400 |
| 2026-05-13 | 14.63 | $14.46 | 391936 |
| 2026-05-12 | 14.76 | $14.68 | 971900 |
| 2026-05-11 | 14.87 | $14.59 | 661600 |
| 2026-05-08 | 15.03 | $14.84 | 534846 |
| 2026-05-07 | 15.14 | $14.90 | 493900 |
| 2026-05-06 | 15.28 | $15.34 | 778100 |
| 2026-05-05 | 15.30 | $15.13 | 1.4M |
| 2026-05-04 | 15.40 | $15.19 | 514429 |
| 2026-05-01 | 15.50 | $15.23 | 352600 |
| 2026-04-30 | 15.62 | $15.60 | 871100 |
| 2026-04-29 | 15.65 | $15.44 | 199545 |
| 2026-04-28 | 15.73 | $15.67 | 269442 |
| 2026-04-27 | 15.77 | $15.57 | 491000 |
| 2026-04-24 | 15.84 | $15.82 | 217434 |
| 2026-04-23 | 15.86 | $15.89 | 329600 |
| 2026-04-22 | 15.85 | $15.88 | 229243 |
| 2026-04-21 | 15.85 | $15.46 | 368600 |
| 2026-04-20 | 15.98 | $16.00 | 287426 |
| 2026-04-17 | 15.97 | $16.03 | 358900 |
| 2026-04-16 | 15.95 | $15.85 | 235600 |
| 2026-04-15 | 15.98 | $16.01 | 213503 |
| 2026-04-14 | 15.96 | $15.93 | 178435 |
| 2026-04-13 | 15.97 | $15.88 | 357309 |
| 2026-04-10 | 16.00 | $16.21 | 200514 |
| 2026-04-09 | 15.93 | $16.08 | 302800 |
| 2026-04-08 | 15.89 | $16.11 | 247114 |
| 2026-04-07 | 15.84 | $16.07 | 539047 |
| 2026-04-06 | 15.78 | $16.00 | 399300 |
| 2026-04-02 | 15.74 | $16.00 | 540100 |
| 2026-04-01 | 15.69 | $15.97 | 291226 |
| 2026-03-31 | 15.65 | $16.04 | 577600 |
| 2026-03-30 | 15.57 | $15.77 | 401300 |
| 2026-03-27 | 15.57 | $15.40 | 366913 |
| 2026-03-26 | 15.70 | $15.53 | 353400 |
| 2026-03-25 | 15.81 | $15.66 | 338342 |
| 2026-03-24 | 15.92 | $15.75 | 364110 |
| 2026-03-23 | 16.02 | $15.84 | 342600 |
| 2026-03-20 | 16.11 | $15.76 | 513000 |
| 2026-03-19 | 16.26 | $16.17 | 612642 |
| 2026-03-18 | 16.31 | $16.11 | 253637 |
| 2026-03-17 | 16.39 | $16.81 | 486300 |
| 2026-03-16 | 16.27 | $16.70 | 367723 |
| 2026-03-13 | 16.16 | $16.38 | 285523 |
| 2026-03-12 | 16.14 | $16.13 | 412222 |
| 2026-03-11 | 16.19 | $15.92 | 251900 |
| 2026-03-10 | 16.32 | $15.99 | 548336 |
| 2026-03-09 | 16.46 | $16.18 | 471800 |
| 2026-03-06 | 16.57 | $16.34 | 366500 |
| 2026-03-05 | 16.66 | $16.20 | 493744 |
| 2026-03-04 | 16.81 | $16.48 | 724400 |
| 2026-03-03 | 16.91 | $16.25 | 312213 |
| 2026-03-02 | 17.10 | $16.59 | 323000 |
| 2026-02-27 | 17.22 | $17.15 | 304343 |
| 2026-02-26 | 17.18 | $17.14 | 329800 |
| 2026-02-25 | 17.14 | $17.08 | 288200 |
| 2026-02-24 | 17.11 | $16.95 | 266416 |
| 2026-02-23 | 17.11 | $16.94 | 572616 |
| 2026-02-20 | 17.11 | $17.32 | 272544 |
| 2026-02-19 | 16.99 | $17.39 | 431800 |
| 2026-02-18 | 16.82 | $16.96 | 424440 |
| 2026-02-17 | 16.74 | $17.13 | 465500 |
| 2026-02-13 | 16.60 | $17.09 | 541400 |
| 2026-02-12 | 16.43 | $17.06 | 785814 |
| 2026-02-11 | 16.25 | $16.39 | 491822 |
| 2026-02-10 | 16.23 | $16.59 | 584926 |
| 2026-02-09 | 16.16 | $16.59 | 529900 |
| 2026-02-06 | 16.07 | $16.34 | 785300 |
| 2026-02-05 | 16.04 | $16.60 | 1.0M |
| 2026-02-04 | 15.94 | $16.91 | 627600 |
| 2026-02-03 | 15.72 | $16.56 | 1.3M |
| 2026-02-02 | 15.58 | $16.29 | 2.2M |
| 2026-01-30 | 15.50 | $15.65 | 521300 |
| 2026-01-29 | 15.62 | $15.77 | 1.3M |
| 2026-01-28 | 15.74 | $15.78 | 3.5M |
| 2026-01-27 | 15.89 | $15.86 | 897300 |
| 2026-01-26 | 16.06 | $15.61 | 3.2M |
| 2026-01-23 | 16.36 | $15.55 | 1.7M |
| 2026-01-22 | 16.75 | $15.98 | 1.7M |
| 2026-01-21 | 17.10 | $15.88 | 2.5M |
| 2026-01-20 | 17.56 | $17.24 | 368930 |
| 2026-01-16 | 17.69 | $17.48 | 266700 |
| 2026-01-15 | 17.78 | $17.69 | 344802 |
| 2026-01-14 | 17.82 | $17.70 | 1.4M |
| 2026-01-13 | 17.87 | $18.09 | 248809 |
| 2026-01-12 | 17.81 | $18.09 | 257100 |
| 2026-01-09 | 17.73 | $17.92 | 200700 |
| 2026-01-08 | 17.69 | $17.75 | 255019 |
| 2026-01-07 | 17.71 | $17.54 | 351100 |
| 2026-01-06 | 17.79 | $17.54 | 372200 |
| 2026-01-05 | 17.89 | $17.46 | 404101 |
| 2026-01-02 | 18.04 | $17.79 | 393804 |
| 2025-12-31 | 18.11 | $18.04 | 141306 |
| 2025-12-30 | 18.12 | $18.13 | 287300 |
| 2025-12-29 | 18.11 | $18.07 | 138045 |
| 2025-12-26 | 18.11 | $18.09 | 100949 |
| 2025-12-24 | 18.11 | $18.10 | 116900 |
| 2025-12-23 | 18.09 | $18.03 | 1.3M |
| 2025-12-22 | 18.10 | $18.11 | 710904 |
| 2025-12-19 | 18.08 | $18.18 | 151800 |
| 2025-12-18 | 18.04 | $18.32 | 197100 |
| 2025-12-17 | 17.94 | $18.29 | 155300 |
| 2025-12-16 | 17.83 | $18.07 | 155900 |
| 2025-12-15 | 17.76 | $18.13 | 198900 |
| 2025-12-12 | 17.66 | $17.89 | 257400 |
| 2025-12-11 | 17.62 | $17.76 | 165936 |
| 2025-12-10 | 17.62 | $17.56 | 211800 |
| 2025-12-09 | 17.67 | $17.59 | 182005 |
| 2025-12-08 | 17.73 | $17.72 | 149322 |
| 2025-12-05 | 17.77 | $17.71 | 138932 |
| 2025-12-04 | 17.82 | $17.73 | 213125 |
| 2025-12-03 | 17.87 | $17.84 | 225517 |
| 2025-12-02 | 17.90 | $17.86 | 184312 |
| 2025-12-01 | 17.94 | $17.93 | 309046 |
| 2025-11-28 | 17.96 | $17.87 | 234509 |
| 2025-11-26 | 18.00 | $17.95 | 389017 |
| 2025-11-25 | 18.02 | $17.93 | 413723 |
| 2025-11-24 | 18.06 | $17.84 | 238200 |
| 2025-11-21 | 18.14 | $18.08 | 793900 |
| 2025-11-20 | 18.15 | $17.83 | 260116 |
| 2025-11-19 | 18.25 | $18.00 | 165000 |
| 2025-11-18 | 18.31 | $18.11 | 227207 |
| 2025-11-17 | 18.34 | $18.20 | 287900 |
| 2025-11-14 | 18.36 | $18.32 | 171300 |
| 2025-11-13 | 18.33 | $18.57 | 207125 |
| 2025-11-12 | 18.22 | $18.43 | 268315 |
| 2025-11-11 | 18.12 | $18.38 | 181200 |
| 2025-11-10 | 18.02 | $18.14 | 173124 |
| 2025-11-07 | 17.96 | $18.16 | 199000 |
| 2025-11-06 | 17.89 | $17.94 | 262229 |
| 2025-11-05 | 17.88 | $17.75 | 304127 |
| 2025-11-04 | 17.91 | $17.71 | 202031 |
| 2025-11-03 | 17.97 | $17.65 | 498609 |
| 2025-10-31 | 18.06 | $17.65 | 398000 |
| 2025-10-30 | 18.16 | $17.85 | 382108 |
| 2025-10-29 | 18.22 | $17.92 | 287921 |
| 2025-10-28 | 18.27 | $18.16 | 259001 |
| 2025-10-27 | 18.25 | $18.22 | 266100 |
| 2025-10-24 | 18.19 | $18.10 | 258025 |
| 2025-10-23 | 18.16 | $18.20 | 200513 |
| 2025-10-22 | 18.09 | $18.22 | 388119 |
| 2025-10-21 | 17.99 | $18.19 | 329644 |
| 2025-10-20 | 17.87 | $18.15 | 156400 |
| 2025-10-17 | 17.74 | $18.20 | 249102 |
| 2025-10-16 | 17.56 | $17.89 | 150849 |
| 2025-10-15 | 17.43 | $17.59 | 176527 |
| 2025-10-14 | 17.38 | $17.64 | 300500 |
| 2025-10-13 | 17.29 | $17.37 | 287800 |
| 2025-10-10 | 17.27 | $17.69 | 493100 |
| 2025-10-09 | 17.15 | $17.62 | 373241 |
| 2025-10-08 | 17.02 | $16.89 | 250024 |
| 2025-10-07 | 17.10 | $16.84 | 179900 |
| 2025-10-06 | 17.21 | $16.98 | 234800 |
| 2025-10-03 | 17.30 | $17.23 | 160600 |
| 2025-10-02 | 17.33 | $17.37 | 167049 |
| 2025-10-01 | 17.32 | $17.34 | 234346 |
| 2025-09-30 | 17.32 | $17.51 | 204818 |
| 2025-09-29 | 17.27 | $17.29 | 1.5M |
| 2025-09-26 | 17.27 | $17.22 | 2.9M |
| 2025-09-25 | 17.30 | $17.02 | 378800 |
| 2025-09-24 | 17.40 | $17.11 | 182326 |
| 2025-09-23 | 17.48 | $17.23 | 534810 |
| 2025-09-22 | 17.55 | $17.20 | 202500 |
| 2025-09-19 | 17.64 | $17.44 | 176228 |
| 2025-09-18 | 17.67 | $17.38 | 165001 |
| 2025-09-17 | 17.72 | $17.51 | 205200 |
| 2025-09-16 | 17.74 | $17.73 | 305100 |
| 2025-09-15 | 17.68 | $17.49 | 187700 |
| 2025-09-12 | 17.69 | $17.55 | 162300 |
| 2025-09-11 | 17.68 | $17.64 | 136507 |
| 2025-09-10 | 17.62 | $17.44 | 141500 |
| 2025-09-09 | 17.62 | $17.60 | 193017 |
| 2025-09-08 | 17.55 | $17.68 | 253016 |
| 2025-09-05 | 17.44 | $17.65 | 408429 |
| 2025-09-04 | 17.31 | $17.57 | 296707 |
| 2025-09-03 | 17.18 | $17.43 | 668000 |
| 2025-09-02 | 17.06 | $17.16 | 223843 |
| 2025-08-29 | 16.99 | $16.76 | 251500 |
| 2025-08-28 | 17.03 | $16.68 | 225133 |
| 2025-08-27 | 17.10 | $16.76 | 161704 |
| 2025-08-26 | 17.16 | $16.85 | 145300 |
| 2025-08-25 | 17.20 | $16.86 | 152933 |
| 2025-08-22 | 17.24 | $17.16 | 128300 |
| 2025-08-21 | 17.19 | $17.15 | 207200 |
| 2025-08-20 | 17.13 | $17.43 | 132800 |
| 2025-08-19 | 16.95 | $16.85 | 154822 |
| 2025-08-18 | 16.92 | $16.77 | 216715 |
| 2025-08-15 | 16.90 | $16.92 | 145812 |
| 2025-08-14 | 16.83 | $16.74 | 164500 |
| 2025-08-13 | 16.79 | $16.77 | 224912 |
| 2025-08-12 | 16.73 | $16.56 | 289200 |
| 2025-08-11 | 16.72 | $16.54 | 245643 |
| 2025-08-08 | 16.71 | $16.79 | 243800 |
| 2025-08-07 | 16.62 | $16.68 | 294600 |
| 2025-08-06 | 16.53 | $16.73 | 235049 |
| 2025-08-05 | 16.41 | $16.75 | 181523 |
| 2025-08-04 | 16.24 | $16.90 | 287600 |
| 2025-08-01 | 16.00 | $16.77 | 1.6M |
| 2025-07-31 | 15.74 | $16.42 | 263000 |
| 2025-07-30 | 15.54 | $16.20 | 461500 |
| 2025-07-29 | 15.37 | $15.26 | 386300 |
| 2025-07-28 | 15.46 | $15.18 | 254100 |
| 2025-07-25 | 15.60 | $15.69 | 133904 |
| 2025-07-24 | 15.62 | $15.78 | 169400 |
| 2025-07-23 | 15.61 | $15.85 | 194400 |
| 2025-07-22 | 15.58 | $15.77 | 246500 |
| 2025-07-21 | 15.58 | $15.66 | 201000 |
| 2025-07-18 | 15.62 | $15.74 | 197936 |
| 2025-07-17 | 15.64 | $15.70 | 159000 |
| 2025-07-16 | 15.68 | $15.74 | 254400 |
| 2025-07-15 | 15.73 | $15.73 | 193100 |
| 2025-07-14 | 15.80 | $15.91 | 199202 |
| 2025-07-11 | 15.83 | $15.85 | 263500 |
| 2025-07-10 | 15.89 | $15.94 | 176140 |
| 2025-07-09 | 15.93 | $15.92 | 254116 |
| 2025-07-08 | 16.00 | $15.80 | 204400 |
| 2025-07-07 | 16.13 | $15.94 | 417109 |
| 2025-07-03 | 16.24 | $16.22 | 129104 |
| 2025-07-02 | 16.29 | $16.43 | 251600 |
| 2025-07-01 | 16.29 | $16.54 | 171800 |
| 2025-06-30 | 16.26 | $16.36 | 170800 |
| 2025-06-27 | 16.28 | $16.27 | 230649 |
| 2025-06-26 | 16.34 | $16.26 | 237705 |
| 2025-06-25 | 16.41 | $16.17 | 3.3M |
| 2025-06-24 | 16.54 | $16.60 | 168100 |
| 2025-06-23 | 16.55 | $16.63 | 305939 |
| 2025-06-20 | 16.57 | $16.48 | 190749 |
| 2025-06-18 | 16.63 | $16.56 | 158933 |
| 2025-06-17 | 16.69 | $16.41 | 482604 |
| 2025-06-16 | 16.80 | $16.71 | 195037 |
| 2025-06-13 | 16.85 | $16.74 | 204445 |
| 2025-06-12 | 16.90 | $16.97 | 190812 |
| 2025-06-11 | 16.88 | $16.76 | 295114 |
| 2025-06-10 | 16.93 | $16.81 | 437330 |
| 2025-06-09 | 16.98 | $16.88 | 185522 |
| 2025-06-06 | 17.01 | $16.90 | 188200 |
| 2025-06-05 | 17.04 | $16.95 | 180400 |
| 2025-06-04 | 17.06 | $16.95 | 159500 |
| 2025-06-03 | 17.08 | $17.00 | 237529 |
| 2025-06-02 | 17.08 | $17.26 | 1.1M |
| 2025-05-30 | 17.01 | $17.07 | 133100 |
| 2025-05-29 | 16.98 | $17.07 | 443500 |
| 2025-05-28 | 16.93 | $16.96 | 126216 |
| 2025-05-27 | 16.91 | $17.11 | 330219 |
| 2025-05-23 | 16.84 | $17.13 | 222800 |
| 2025-05-22 | 16.75 | $17.09 | 249700 |
| 2025-05-21 | 16.64 | $17.01 | 3.8M |
| 2025-05-20 | 16.54 | $16.85 | 4.3M |
| 2025-05-19 | 16.46 | $16.65 | 2.7M |
| 2025-05-16 | 16.44 | $16.57 | 397600 |
| 2025-05-15 | 16.43 | $16.43 | 345600 |
| 2025-05-14 | 16.47 | $16.08 | 342110 |
| 2025-05-13 | 16.63 | $15.96 | 446500 |
| 2025-05-12 | 16.86 | $16.15 | 744900 |
| 2025-05-09 | 17.07 | $16.67 | 3.5M |
| 2025-05-08 | 17.17 | $16.65 | 561500 |
| 2025-05-07 | 17.29 | $17.02 | 212100 |
| 2025-05-06 | 17.31 | $17.08 | 216600 |
| 2025-05-05 | 17.32 | $16.98 | 124000 |
| 2025-05-02 | 17.34 | $17.16 | 194700 |
| 2025-05-01 | 17.31 | $17.26 | 147000 |
| 2025-04-30 | 17.24 | $17.16 | 534726 |
| 2025-04-29 | 17.16 | $17.06 | 136100 |
| 2025-04-28 | 17.10 | $17.03 | 155908 |
| 2025-04-25 | 17.03 | $16.99 | 152535 |
| 2025-04-24 | 16.94 | $17.09 | 223417 |
| 2025-04-23 | 16.79 | $16.68 | 452500 |
| 2025-04-22 | 16.74 | $16.77 | 217121 |
| 2025-04-21 | 16.64 | $16.94 | 237942 |
| 2025-04-17 | 16.45 | $16.75 | 166344 |
| 2025-04-16 | 16.28 | $16.65 | 243912 |
| 2025-04-15 | 16.09 | $16.43 | 246200 |
| 2025-04-14 | 15.93 | $16.32 | 564445 |
| 2025-04-11 | 15.77 | $16.21 | 1.0M |
| 2025-04-10 | 15.60 | $15.77 | 1.6M |
| 2025-04-09 | 15.53 | $15.54 | 480200 |
| 2025-04-08 | 15.51 | $15.40 | 1.2M |
| 2025-04-07 | 15.54 | $15.14 | 952700 |
| 2025-04-04 | 15.65 | $15.86 | 670937 |
| 2025-04-03 | 15.56 | $16.09 | 2.1M |
| 2025-04-02 | 15.36 | $15.24 | 192800 |
| 2025-04-01 | 15.40 | $15.23 | 175026 |
| 2025-03-31 | 15.44 | $15.31 | 616430 |
| 2025-03-28 | 15.47 | $15.30 | 133900 |
| 2025-03-27 | 15.50 | $15.25 | 209400 |
| 2025-03-26 | 15.54 | $15.14 | 270700 |
| 2025-03-25 | 15.63 | $15.34 | 187300 |
| 2025-03-24 | 15.68 | $15.29 | 246429 |
| 2025-03-21 | 15.74 | $15.52 | 2.8M |
| 2025-03-20 | 15.73 | $15.45 | 1.2M |
| 2025-03-19 | 15.74 | $15.56 | 614321 |
| 2025-03-18 | 15.71 | $15.46 | 379143 |
| 2025-03-17 | 15.70 | $15.62 | 808500 |
| 2025-03-14 | 15.62 | $15.54 | 265200 |
| 2025-03-13 | 15.55 | $15.27 | 716800 |
| 2025-03-12 | 15.54 | $15.32 | 308345 |
| 2025-03-11 | 15.50 | $15.55 | 650412 |
| 2025-03-10 | 15.37 | $15.59 | 524900 |
| 2025-03-07 | 15.20 | $15.56 | 332500 |
| 2025-03-06 | 14.98 | $15.18 | 1.9M |
| 2025-03-05 | 14.84 | $15.19 | 3.1M |
| 2025-03-04 | 14.65 | $15.00 | 5.2M |
| 2025-03-03 | 14.48 | $14.50 | 425518 |
| 2025-02-28 | 14.43 | $14.26 | 544300 |
| 2025-02-27 | 14.44 | $14.19 | 524227 |
| 2025-02-26 | 14.47 | $14.30 | 3.2M |
| 2025-02-25 | 14.46 | $14.57 | 201648 |
| 2025-02-24 | 14.36 | $14.59 | 757438 |
| 2025-02-21 | 14.24 | $14.31 | 155311 |
| 2025-02-20 | 14.17 | $14.29 | 210427 |
| 2025-02-19 | 14.08 | $14.10 | 328100 |
| 2025-02-18 | 14.04 | $14.12 | 144600 |
| 2025-02-14 | 13.98 | $14.02 | 264700 |
| 2025-02-13 | 13.93 | $13.94 | 168800 |
| 2025-02-12 | 13.90 | $13.99 | 220000 |
| 2025-02-11 | 13.84 | $13.82 | 717539 |
| 2025-02-10 | 13.83 | $13.72 | 258500 |
| 2025-02-07 | 13.83 | $13.78 | 266542 |
| 2025-02-06 | 13.82 | $13.69 | 276413 |
| 2025-02-05 | 13.83 | $13.65 | 1.0M |
| 2025-02-04 | 13.86 | $13.54 | 379005 |
| 2025-02-03 | 13.92 | $13.64 | 243846 |
| 2025-01-31 | 13.96 | $13.96 | 271600 |
| 2025-01-30 | 13.91 | $14.09 | 2.2M |
| 2025-01-29 | 13.80 | $13.86 | 572100 |
| 2025-01-28 | 13.73 | $14.00 | 533100 |
| 2025-01-27 | 13.61 | $13.97 | 1.5M |
| 2025-01-24 | 13.47 | $13.58 | 1.1M |
| 2025-01-23 | 13.42 | $13.52 | 1.2M |
| 2025-01-22 | 13.37 | $13.55 | 1.1M |
| 2025-01-21 | 13.31 | $13.60 | 587132 |
| 2025-01-17 | 13.21 | $13.34 | 244200 |
| 2025-01-16 | 13.18 | $13.28 | 772500 |
| 2025-01-15 | 13.17 | $13.20 | 533900 |
| 2025-01-14 | 13.18 | $13.11 | 428409 |
| 2025-01-13 | 13.22 | $13.10 | 513900 |
| 2025-01-10 | 13.27 | $13.18 | 505333 |
| 2025-01-08 | 13.31 | $13.34 | 409741 |
| 2025-01-07 | 13.31 | $13.50 | 539200 |
| 2025-01-06 | 13.26 | $13.29 | 444400 |
| 2025-01-03 | 13.27 | $13.25 | 480800 |
| 2025-01-02 | 13.29 | $13.26 | 492741 |
| 2024-12-31 | 13.32 | $13.39 | 190400 |
| 2024-12-30 | 13.32 | $13.38 | 546722 |
| 2024-12-27 | 13.32 | $13.44 | 630300 |
| 2024-12-26 | 13.30 | $13.34 | 259600 |
| 2024-12-24 | 13.31 | $13.31 | 165400 |
| 2024-12-23 | 13.34 | $13.36 | 524849 |
| 2024-12-20 | 13.36 | $13.27 | 705404 |
| 2024-12-19 | 13.41 | $13.32 | 678535 |
| 2024-12-18 | 13.46 | $13.26 | 311349 |
| 2024-12-17 | 13.55 | $13.56 | 290732 |
| 2024-12-16 | 13.56 | $13.66 | 1.5M |
| 2024-12-13 | 13.54 | $13.65 | 291800 |
| 2024-12-12 | 13.52 | $13.57 | 432700 |
| 2024-12-11 | 13.52 | $13.55 | 272600 |
| 2024-12-10 | 13.54 | $13.52 | 388700 |
| 2024-12-09 | 13.57 | $13.52 | 1.0M |
| 2024-12-06 | 13.60 | $13.72 | 198635 |
| 2024-12-05 | 13.59 | $13.79 | 287517 |
| 2024-12-04 | 13.55 | $13.64 | 213700 |
| 2024-12-03 | 13.55 | $13.66 | 372310 |
| 2024-12-02 | 13.54 | $13.69 | 259000 |
| 2024-11-29 | 13.53 | $13.72 | 145404 |
| 2024-11-27 | 13.51 | $13.65 | 254724 |
| 2024-11-26 | 13.52 | $13.51 | 355039 |
| 2024-11-25 | 13.57 | $13.60 | 363500 |
| 2024-11-22 | 13.61 | $13.68 | 328711 |
| 2024-11-21 | 13.63 | $13.55 | 323533 |
| 2024-11-20 | 13.70 | $13.78 | 237409 |
| 2024-11-19 | 13.73 | $13.79 | 372421 |
| 2024-11-18 | 13.75 | $13.80 | 374900 |
| 2024-11-15 | 13.78 | $13.73 | 638709 |
| 2024-11-14 | 13.84 | $13.72 | 280236 |
| 2024-11-13 | 13.92 | $13.66 | 1.5M |
| 2024-11-12 | 14.04 | $13.79 | 633242 |
| 2024-11-11 | 14.15 | $13.96 | 238100 |
| 2024-11-08 | 14.22 | $14.05 | 224200 |
| 2024-11-07 | 14.29 | $14.16 | 644200 |
| 2024-11-06 | 14.33 | $14.07 | 534200 |
| 2024-11-05 | 14.42 | $14.63 | 1.7M |
| 2024-11-04 | 14.34 | $14.46 | 370008 |
| 2024-11-01 | 14.30 | $14.34 | 1.9M |
| 2024-10-31 | 14.29 | $14.32 | 486300 |
| 2024-10-30 | 14.28 | $14.40 | 154900 |
| 2024-10-29 | 14.25 | $14.54 | 2.2M |
| 2024-10-28 | 14.16 | $14.63 | 158700 |
| 2024-10-25 | 14.03 | $14.23 | 126300 |
| 2024-10-24 | 14.00 | $14.26 | 144146 |
| 2024-10-23 | 13.95 | $13.85 | 310000 |
| 2024-10-22 | 14.02 | $13.95 | 131800 |
| 2024-10-21 | 14.09 | $14.01 | 147900 |
| 2024-10-18 | 14.14 | $14.11 | 269649 |
| 2024-10-17 | 14.18 | $14.12 | 190820 |
| 2024-10-16 | 14.23 | $14.28 | 200500 |
| 2024-10-15 | 14.23 | $14.32 | 540700 |
| 2024-10-14 | 14.23 | $14.29 | 123500 |
| 2024-10-11 | 14.23 | $14.27 | 131211 |
| 2024-10-10 | 14.24 | $14.20 | 143327 |
| 2024-10-09 | 14.28 | $14.21 | 133841 |
| 2024-10-08 | 14.32 | $14.24 | 152830 |
| 2024-10-07 | 14.37 | $14.18 | 243312 |
| 2024-10-04 | 14.44 | $14.11 | 137946 |
| 2024-10-03 | 14.54 | $14.27 | 124700 |
| 2024-10-02 | 14.62 | $14.42 | 1.4M |
| 2024-10-01 | 14.67 | $14.53 | 117700 |
| 2024-09-30 | 14.69 | $14.60 | 133640 |
| 2024-09-27 | 14.68 | $14.65 | 160933 |
| 2024-09-26 | 14.66 | $14.61 | 117800 |
| 2024-09-25 | 14.64 | $14.49 | 193544 |
| 2024-09-24 | 14.65 | $14.61 | 132100 |
| 2024-09-23 | 14.62 | $14.47 | 114900 |
| 2024-09-20 | 14.62 | $14.43 | 852300 |
| 2024-09-19 | 14.63 | $14.46 | 105300 |
| 2024-09-18 | 14.64 | $14.36 | 267400 |
| 2024-09-17 | 14.66 | $14.36 | 355337 |
| 2024-09-16 | 14.69 | $14.59 | 272326 |
| 2024-09-13 | 14.65 | $14.47 | 1.6M |
| 2024-09-12 | 14.62 | $14.52 | 331008 |
| 2024-09-11 | 14.58 | $14.55 | 2.9M |
| 2024-09-10 | 14.50 | $14.52 | 309600 |
| 2024-09-09 | 14.41 | $14.48 | 571900 |
| 2024-09-06 | 14.30 | $14.47 | 3.5M |
| 2024-09-05 | 14.17 | $14.28 | 110100 |
| 2024-09-04 | 14.07 | $14.26 | 209300 |
| 2024-09-03 | 13.95 | $14.08 | 1.7M |
| 2024-08-30 | 13.85 | $13.87 | 98100 |
| 2024-08-29 | 13.79 | $13.78 | 103700 |
| 2024-08-28 | 13.74 | $13.79 | 120830 |
| 2024-08-27 | 13.68 | $13.74 | 106817 |
| 2024-08-26 | 13.61 | $13.65 | 137137 |
| 2024-08-23 | 13.56 | $13.62 | 496400 |
| 2024-08-22 | 13.49 | $13.46 | 144100 |
| 2024-08-21 | 13.47 | $13.46 | 294922 |
| 2024-08-20 | 13.43 | $13.43 | 92803 |
| 2024-08-19 | 13.39 | $13.44 | 150842 |
| 2024-08-16 | 13.34 | $13.32 | 115400 |
| 2024-08-15 | 13.32 | $13.24 | 108430 |
| 2024-08-14 | 13.31 | $13.34 | 304900 |
| 2024-08-13 | 13.26 | $13.21 | 259946 |
| 2024-08-12 | 13.24 | $13.12 | 207100 |
| 2024-08-09 | 13.24 | $13.07 | 2.7M |
| 2024-08-08 | 13.26 | $13.21 | 425300 |
| 2024-08-07 | 13.23 | $13.21 | 205014 |
| 2024-08-06 | 13.20 | $13.21 | 285400 |
| 2024-08-05 | 13.15 | $13.27 | 108806 |
| 2024-08-02 | 13.07 | $13.53 | 252513 |
| 2024-08-01 | 12.89 | $12.95 | 200414 |
| 2024-07-31 | 12.85 | $13.04 | 144435 |
| 2024-07-30 | 12.78 | $12.77 | 210100 |
| 2024-07-29 | 12.77 | $12.72 | 242315 |
| 2024-07-26 | 12.78 | $12.83 | 116139 |
| 2024-07-25 | 12.75 | $12.65 | 202100 |
| 2024-07-24 | 12.78 | $12.63 | 152518 |
| 2024-07-23 | 12.81 | $12.73 | 227114 |
| 2024-07-22 | 12.82 | $12.86 | 802500 |
| 2024-07-19 | 12.79 | $12.75 | 111835 |
| 2024-07-18 | 12.78 | $12.85 | 2.1M |
| 2024-07-17 | 12.75 | $12.90 | 333612 |
| 2024-07-16 | 12.68 | $12.71 | 523600 |
| 2024-07-15 | 12.67 | $12.71 | 110443 |
| 2024-07-12 | 12.65 | $12.90 | 128700 |
| 2024-07-11 | 12.56 | $12.76 | 145800 |
| 2024-07-10 | 12.50 | $12.63 | 117649 |
| 2024-07-09 | 12.48 | $12.52 | 149600 |
| 2024-07-08 | 12.48 | $12.59 | 204907 |
| 2024-07-05 | 12.46 | $12.77 | 167000 |
| 2024-07-03 | 12.38 | $12.60 | 116500 |
| 2024-07-02 | 12.34 | $12.46 | 225200 |
| 2024-07-01 | 12.34 | $12.42 | 320123 |
| 2024-06-28 | 12.35 | $12.26 | 238438 |
| 2024-06-27 | 12.42 | $12.30 | 171800 |
| 2024-06-26 | 12.49 | $12.42 | 175308 |
| 2024-06-25 | 12.54 | $12.50 | 181236 |
| 2024-06-24 | 12.59 | $12.63 | 230222 |
| 2024-06-21 | 12.60 | $12.50 | 303130 |
| 2024-06-20 | 12.65 | $12.31 | 701500 |
| 2024-06-18 | 12.78 | $12.75 | 275300 |
| 2024-06-17 | 12.80 | $12.72 | 217705 |
| 2024-06-14 | 12.84 | $12.58 | 180104 |
| 2024-06-13 | 12.92 | $12.85 | 133300 |
| 2024-06-12 | 12.94 | $12.96 | 144005 |
| 2024-06-11 | 12.93 | $12.84 | 185635 |
| 2024-06-10 | 12.95 | $12.81 | 167644 |
| 2024-06-07 | 12.99 | $12.92 | 112948 |
| 2024-06-06 | 13.00 | $13.05 | 121836 |
| 2024-06-05 | 12.96 | $12.96 | 151600 |
| 2024-06-04 | 12.95 | $13.00 | 179500 |
| 2024-06-03 | 12.92 | $12.93 | 440733 |
| 2024-05-31 | 12.91 | $12.90 | 133500 |
| 2024-05-30 | 12.90 | $12.74 | 253100 |
| 2024-05-29 | 12.94 | $12.70 | 144300 |
| 2024-05-28 | 12.99 | $12.81 | 168900 |
| 2024-05-24 | 13.03 | $12.88 | 172800 |
| 2024-05-23 | 13.05 | $12.82 | 131315 |
| 2024-05-22 | 13.09 | $12.95 | 153834 |
| 2024-05-21 | 13.09 | $13.09 | 115200 |
| 2024-05-20 | 13.05 | $13.07 | 171303 |
| 2024-05-17 | 13.00 | $13.04 | 160000 |
| 2024-05-16 | 12.95 | $13.02 | 111800 |
| 2024-05-15 | 12.89 | $13.01 | 122300 |
| 2024-05-14 | 12.82 | $12.89 | 139327 |
| 2024-05-13 | 12.78 | $12.96 | 118833 |
| 2024-05-10 | 12.70 | $12.84 | 134000 |
| 2024-05-09 | 12.63 | $12.81 | 104344 |
| 2024-05-08 | 12.57 | $12.76 | 111403 |
| 2024-05-07 | 12.50 | $12.65 | 241004 |
| 2024-05-06 | 12.46 | $12.55 | 129030 |
| 2024-05-03 | 12.43 | $12.46 | 141600 |
| 2024-05-02 | 12.44 | $12.34 | 314326 |
| 2024-05-01 | 12.48 | $12.20 | 95615 |
| 2024-04-30 | 12.58 | $12.46 | 125200 |
| 2024-04-29 | 12.62 | $12.61 | 192100 |
| 2024-04-26 | 12.62 | $12.51 | 498900 |
| 2024-04-25 | 12.65 | $12.73 | 197200 |
| 2024-04-24 | 12.61 | $12.84 | 279320 |
| 2024-04-23 | 12.54 | $12.77 | 136930 |
| 2024-04-22 | 12.47 | $12.77 | 147700 |
| 2024-04-19 | 12.39 | $12.68 | 160802 |
| 2024-04-18 | 12.32 | $12.58 | 252844 |
| 2024-04-17 | 12.28 | $12.52 | 391500 |
| 2024-04-16 | 12.24 | $12.23 | 280800 |
| 2024-04-15 | 12.29 | $12.24 | 185615 |
| 2024-04-12 | 12.35 | $12.23 | 189435 |
| 2024-04-11 | 12.43 | $12.40 | 159547 |
| 2024-04-10 | 12.48 | $12.37 | 774341 |
| 2024-04-09 | 12.55 | $12.49 | 320700 |
| 2024-04-08 | 12.61 | $12.49 | 417100 |
| 2024-04-05 | 12.67 | $12.58 | 834339 |
| 2024-04-04 | 12.72 | $12.48 | 2.5M |
| 2024-04-03 | 12.82 | $12.68 | 179132 |
| 2024-04-02 | 12.88 | $12.74 | 128231 |
| 2024-04-01 | 12.93 | $12.93 | 223649 |
| 2024-03-28 | 12.93 | $12.95 | 120415 |
| 2024-03-27 | 12.93 | $12.99 | 217000 |
| 2024-03-26 | 12.91 | $13.02 | 178725 |
| 2024-03-25 | 12.88 | $12.90 | 187727 |
| 2024-03-22 | 12.89 | $12.92 | 502400 |
| 2024-03-21 | 12.89 | $12.88 | 370300 |
| 2024-03-20 | 12.90 | $13.03 | 133100 |
| 2024-03-19 | 12.87 | $12.90 | 118500 |
| 2024-03-18 | 12.87 | $12.89 | 140414 |
| 2024-03-15 | 12.88 | $13.01 | 111340 |
| 2024-03-14 | 12.86 | $12.92 | 196026 |
| 2024-03-13 | 12.86 | $13.02 | 118634 |
| 2024-03-12 | 12.83 | $12.96 | 104138 |
| 2024-03-11 | 12.82 | $12.95 | 156400 |
| 2024-03-08 | 12.80 | $12.89 | 182600 |
| 2024-03-07 | 12.81 | $12.90 | 188400 |
| 2024-03-06 | 12.81 | $12.85 | 148832 |
| 2024-03-05 | 12.84 | $12.88 | 846900 |
| 2024-03-04 | 12.86 | $12.84 | 740926 |
| 2024-03-01 | 12.91 | $12.76 | 362300 |
| 2024-02-29 | 12.99 | $12.76 | 150200 |
| 2024-02-28 | 13.09 | $12.93 | 150200 |
| 2024-02-27 | 13.16 | $13.12 | 163800 |
| 2024-02-26 | 13.18 | $13.07 | 163900 |
| 2024-02-23 | 13.23 | $13.16 | 1.1M |
| 2024-02-22 | 13.26 | $13.38 | 109516 |
| 2024-02-21 | 13.22 | $13.35 | 166133 |
| 2024-02-20 | 13.19 | $13.37 | 139400 |
| 2024-02-16 | 13.14 | $13.22 | 106900 |
| 2024-02-15 | 13.13 | $13.20 | 168922 |
| 2024-02-14 | 13.13 | $13.07 | 189100 |
| 2024-02-13 | 13.17 | $13.07 | 227706 |
| 2024-02-12 | 13.21 | $13.16 | 131900 |
| 2024-02-09 | 13.24 | $13.17 | 360300 |
| 2024-02-08 | 13.28 | $13.25 | 139000 |
| 2024-02-07 | 13.29 | $13.23 | 129500 |
| 2024-02-06 | 13.31 | $13.31 | 158300 |
| 2024-02-05 | 13.32 | $13.25 | 186120 |
| 2024-02-02 | 13.34 | $13.16 | 195114 |
| 2024-02-01 | 13.39 | $13.37 | 151444 |
| 2024-01-31 | 13.39 | $13.27 | 157600 |
| 2024-01-30 | 13.42 | $13.40 | 137300 |
| 2024-01-29 | 13.41 | $13.48 | 182700 |
| 2024-01-26 | 13.37 | $13.28 | 1.2M |
| 2024-01-25 | 13.39 | $13.27 | 675000 |
| 2024-01-24 | 13.41 | $13.32 | 432132 |
| 2024-01-23 | 13.42 | $13.36 | 467612 |
| 2024-01-22 | 13.41 | $13.34 | 171000 |
| 2024-01-19 | 13.41 | $13.40 | 265400 |
| 2024-01-18 | 13.39 | $13.33 | 1.3M |
| 2024-01-17 | 13.38 | $13.35 | 133136 |
| 2024-01-16 | 13.35 | $13.36 | 189900 |
| 2024-01-12 | 13.32 | $13.31 | 215912 |
| 2024-01-11 | 13.29 | $13.27 | 489845 |
| 2024-01-10 | 13.27 | $13.35 | 105400 |
| 2024-01-09 | 13.22 | $13.28 | 132400 |
| 2024-01-08 | 13.17 | $13.33 | 355115 |
| 2024-01-05 | 13.10 | $13.17 | 849803 |
| 2024-01-04 | 13.05 | $13.21 | 149100 |
| 2024-01-03 | 12.99 | $13.19 | 141100 |
| 2024-01-02 | 12.91 | $13.02 | 195009 |
| 2023-12-29 | 12.87 | $12.95 | 155746 |
| 2023-12-28 | 12.84 | $12.93 | 337127 |
| 2023-12-27 | 12.81 | $12.94 | 138300 |
| 2023-12-26 | 12.77 | $12.86 | 145440 |
| 2023-12-22 | 12.75 | $12.79 | 275108 |
| 2023-12-21 | 12.74 | $12.81 | 192447 |
| 2023-12-20 | 12.73 | $12.61 | 335023 |
| 2023-12-19 | 12.77 | $12.68 | 2.2M |
| 2023-12-18 | 12.81 | $12.74 | 204638 |
| 2023-12-15 | 12.83 | $12.63 | 174514 |
| 2023-12-14 | 12.89 | $12.82 | 196900 |
| 2023-12-13 | 12.89 | $12.92 | 334500 |
| 2023-12-12 | 12.87 | $12.86 | 1.5M |
| 2023-12-11 | 12.86 | $12.78 | 173815 |
| 2023-12-08 | 12.87 | $12.75 | 592100 |
| 2023-12-07 | 12.89 | $12.75 | 654300 |
| 2023-12-06 | 12.91 | $12.64 | 188211 |
| 2023-12-05 | 12.96 | $12.59 | 2.9M |
| 2023-12-04 | 13.04 | $12.79 | 206000 |
| 2023-12-01 | 13.07 | $12.81 | 186400 |
| 2023-11-30 | 13.10 | $12.92 | 213203 |
| 2023-11-29 | 13.09 | $13.00 | 153800 |
| 2023-11-28 | 13.04 | $12.99 | 181124 |
| 2023-11-27 | 12.99 | $12.96 | 115249 |
| 2023-11-24 | 12.92 | $12.98 | 132727 |
| 2023-11-22 | 12.83 | $12.81 | 224931 |
| 2023-11-21 | 12.77 | $12.75 | 182100 |
| 2023-11-20 | 12.71 | $12.61 | 268200 |
| 2023-11-17 | 12.68 | $12.57 | 148124 |
| 2023-11-16 | 12.64 | $12.57 | 2.2M |
| 2023-11-15 | 12.59 | $12.51 | 289600 |
| 2023-11-14 | 12.55 | $12.65 | 151300 |
| 2023-11-13 | 12.44 | $12.44 | 165542 |
| 2023-11-10 | 12.37 | $12.29 | 156508 |
| 2023-11-09 | 12.33 | $12.23 | 227518 |
| 2023-11-08 | 12.30 | $12.21 | 350200 |
| 2023-11-07 | 12.26 | $12.18 | 279400 |
| 2023-11-06 | 12.22 | $12.21 | 314735 |
| 2023-11-03 | 12.15 | $12.24 | 192809 |
| 2023-11-02 | 12.06 | $12.18 | 564925 |
| 2023-11-01 | 11.96 | $12.13 | 255200 |
| 2023-10-31 | 11.85 | $11.93 | 314010 |
| 2023-10-30 | 11.77 | $11.88 | 373718 |
| 2023-10-27 | 11.69 | $11.62 | 257208 |
| 2023-10-26 | 11.68 | $11.87 | 389800 |
| 2023-10-25 | 11.58 | $11.63 | 793046 |
| 2023-10-24 | 11.53 | $11.53 | 363100 |
| 2023-10-23 | 11.50 | $11.48 | 644719 |
| 2023-10-20 | 11.48 | $11.41 | 611149 |
| 2023-10-19 | 11.48 | $11.40 | 565600 |
| 2023-10-18 | 11.47 | $11.50 | 325025 |
| 2023-10-17 | 11.43 | $11.52 | 1.3M |
| 2023-10-16 | 11.38 | $11.50 | 1.1M |
| 2023-10-13 | 11.32 | $11.42 | 575200 |
| 2023-10-12 | 11.27 | $11.43 | 479000 |
| 2023-10-11 | 11.21 | $11.64 | 281431 |
| 2023-10-10 | 11.07 | $11.50 | 334800 |
| 2023-10-09 | 10.94 | $11.23 | 246400 |
| 2023-10-06 | 10.87 | $10.94 | 370635 |
| 2023-10-05 | 10.89 | $10.98 | 441910 |
| 2023-10-04 | 10.89 | $10.95 | 415735 |
| 2023-10-03 | 10.92 | $10.93 | 889835 |
| 2023-10-02 | 10.95 | $10.84 | 300300 |
| 2023-09-29 | 11.02 | $11.07 | 1.7M |
| 2023-09-28 | 11.04 | $10.92 | 540628 |
| 2023-09-27 | 11.12 | $10.87 | 445300 |
| 2023-09-26 | 11.23 | $11.07 | 301002 |
| 2023-09-25 | 11.30 | $11.14 | 283902 |
| 2023-09-22 | 11.37 | $11.28 | 179000 |
| 2023-09-21 | 11.41 | $11.38 | 242100 |
| 2023-09-20 | 11.43 | $11.53 | 280500 |
| 2023-09-19 | 11.41 | $11.45 | 341700 |
| 2023-09-18 | 11.41 | $11.50 | 267900 |
| 2023-09-15 | 11.39 | $11.44 | 677022 |
| 2023-09-14 | 11.39 | $11.43 | 191300 |
| 2023-09-13 | 11.40 | $11.43 | 193500 |
| 2023-09-12 | 11.41 | $11.47 | 211400 |
| 2023-09-11 | 11.41 | $11.67 | 269839 |
| 2023-09-08 | 11.36 | $11.45 | 528809 |
| 2023-09-07 | 11.36 | $11.39 | 472041 |
| 2023-09-06 | 11.38 | $11.29 | 166100 |
| 2023-09-05 | 11.44 | $11.28 | 331200 |
| 2023-09-01 | 11.53 | $11.57 | 97204 |
| 2023-08-31 | 11.54 | $11.68 | 124800 |
| 2023-08-30 | 11.52 | $11.76 | 137200 |
| 2023-08-29 | 11.47 | $11.70 | 365709 |
| 2023-08-28 | 11.44 | $11.64 | 177706 |
| 2023-08-25 | 11.42 | $11.57 | 128148 |
| 2023-08-24 | 11.42 | $11.46 | 371600 |
| 2023-08-23 | 11.46 | $11.49 | 1.8M |
| 2023-08-22 | 11.51 | $11.42 | 1.5M |
| 2023-08-21 | 11.59 | $11.59 | 1.1M |
| 2023-08-18 | 11.64 | $11.61 | 151706 |
| 2023-08-17 | 11.70 | $11.57 | 200300 |
| 2023-08-16 | 11.79 | $11.67 | 211228 |
| 2023-08-15 | 11.86 | $11.75 | 471621 |
| 2023-08-14 | 11.94 | $11.93 | 566203 |
| 2023-08-11 | 11.97 | $11.95 | 140013 |
| 2023-08-10 | 12.00 | $12.04 | 160800 |
| 2023-08-09 | 12.02 | $12.05 | 734900 |
| 2023-08-08 | 12.03 | $11.95 | 272036 |
| 2023-08-07 | 12.09 | $11.99 | 209535 |
| 2023-08-04 | 12.14 | $11.88 | 158000 |
| 2023-08-03 | 12.24 | $11.93 | 571700 |
| 2023-08-02 | 12.35 | $12.11 | 778700 |
| 2023-08-01 | 12.43 | $12.16 | 268136 |
| 2023-07-31 | 12.50 | $12.25 | 130000 |
| 2023-07-28 | 12.56 | $12.48 | 110200 |
| 2023-07-27 | 12.56 | $12.34 | 1.6M |
| 2023-07-26 | 12.61 | $12.42 | 371400 |
| 2023-07-25 | 12.63 | $12.61 | 222600 |
| 2023-07-24 | 12.60 | $12.49 | 112000 |
| 2023-07-21 | 12.60 | $12.67 | 298600 |
| 2023-07-20 | 12.54 | $12.54 | 438700 |
| 2023-07-19 | 12.50 | $12.52 | 644700 |
| 2023-07-18 | 12.46 | $12.42 | 341613 |
| 2023-07-17 | 12.44 | $12.48 | 186200 |
| 2023-07-14 | 12.39 | $12.52 | 204300 |
| 2023-07-13 | 12.33 | $12.53 | 254600 |
| 2023-07-12 | 12.24 | $12.32 | 90347 |
| 2023-07-11 | 12.19 | $12.16 | 152106 |
| 2023-07-10 | 12.19 | $12.13 | 414300 |
| 2023-07-07 | 12.20 | $12.12 | 162400 |
| 2023-07-06 | 12.20 | $12.12 | 165200 |
| 2023-07-05 | 12.22 | $12.27 | 338200 |
| 2023-07-03 | 12.18 | $12.35 | 105305 |
| 2023-06-30 | 12.11 | $12.29 | 2.5M |
| 2023-06-29 | 12.05 | $12.04 | 754043 |
| 2023-06-28 | 12.05 | $12.05 | 257803 |
| 2023-06-27 | 12.05 | $12.09 | 453500 |
| 2023-06-26 | 12.04 | $12.19 | 137940 |
| 2023-06-23 | 12.00 | $12.22 | 141000 |
| 2023-06-22 | 11.94 | $12.27 | 154300 |
| 2023-06-21 | 11.85 | $12.36 | 286500 |
| 2023-06-20 | 11.71 | $12.05 | 186106 |
| 2023-06-16 | 11.65 | $12.10 | 125100 |
| 2023-06-15 | 11.56 | $11.99 | 242534 |
| 2023-06-14 | 11.50 | $11.68 | 195300 |
| 2023-06-13 | 11.52 | $11.65 | 398000 |
| 2023-06-12 | 11.57 | $11.59 | 850839 |
| 2023-06-09 | 11.64 | $11.58 | 568923 |
| 2023-06-08 | 11.75 | $11.83 | 176100 |
| 2023-06-07 | 11.80 | $11.87 | 164900 |
| 2023-06-06 | 11.86 | $12.07 | 256100 |
| 2023-06-05 | 11.88 | $12.02 | 178600 |
| 2023-06-02 | 11.92 | $12.07 | 199900 |
| 2023-06-01 | 11.96 | $11.96 | 310319 |
| 2023-05-31 | 12.05 | $11.88 | 224600 |
| 2023-05-30 | 12.19 | $11.99 | 330100 |
| 2023-05-26 | 12.32 | $12.25 | 284000 |
| 2023-05-25 | 12.41 | $12.30 | 194333 |
| 2023-05-24 | 12.51 | $12.42 | 204907 |
| 2023-05-23 | 12.59 | $12.55 | 147500 |
| 2023-05-22 | 12.66 | $12.63 | 120700 |
| 2023-05-19 | 12.71 | $12.71 | 234800 |
| 2023-05-18 | 12.76 | $12.62 | 151200 |
| 2023-05-17 | 12.84 | $12.77 | 582337 |
| 2023-05-16 | 12.89 | $12.85 | 135512 |
| 2023-05-15 | 12.94 | $12.89 | 183900 |
| 2023-05-12 | 12.98 | $12.91 | 274936 |
| 2023-05-11 | 13.02 | $12.92 | 2.0M |
| 2023-05-10 | 13.07 | $12.73 | 586900 |
| 2023-05-09 | 13.19 | $12.94 | 169404 |
| 2023-05-08 | 13.26 | $13.02 | 182600 |
| 2023-05-05 | 13.33 | $13.05 | 133200 |
| 2023-05-04 | 13.40 | $13.34 | 119343 |
| 2023-05-03 | 13.39 | $13.36 | 216500 |
| 2023-05-02 | 13.36 | $13.32 | 573020 |
| 2023-05-01 | 13.35 | $13.22 | 240700 |
| 2023-04-28 | 13.35 | $13.24 | 173132 |
| 2023-04-27 | 13.34 | $13.23 | 479740 |
| 2023-04-26 | 13.34 | $13.31 | 173600 |
| 2023-04-25 | 13.30 | $13.13 | 436300 |
| 2023-04-24 | 13.30 | $13.30 | 424925 |
| 2023-04-21 | 13.25 | $13.17 | 104000 |
| 2023-04-20 | 13.22 | $13.11 | 360600 |
| 2023-04-19 | 13.20 | $13.05 | 121900 |
| 2023-04-18 | 13.18 | $12.98 | 106800 |
| 2023-04-17 | 13.18 | $13.02 | 172805 |
| 2023-04-14 | 13.16 | $12.97 | 161700 |
| 2023-04-13 | 13.15 | $13.07 | 196933 |
| 2023-04-12 | 13.10 | $12.99 | 146945 |
| 2023-04-11 | 13.05 | $12.92 | 509523 |
| 2023-04-10 | 13.01 | $12.93 | 202300 |
| 2023-04-06 | 12.95 | $13.03 | 123740 |
| 2023-04-05 | 12.83 | $12.99 | 166300 |
| 2023-04-04 | 12.70 | $12.91 | 343400 |
| 2023-04-03 | 12.56 | $12.68 | 161700 |
| 2023-03-31 | 12.46 | $12.47 | 209700 |
| 2023-03-30 | 12.39 | $12.42 | 460926 |
| 2023-03-29 | 12.32 | $12.37 | 232233 |
| 2023-03-28 | 12.25 | $12.25 | 475229 |
| 2023-03-27 | 12.19 | $12.32 | 232430 |
| 2023-03-24 | 12.10 | $12.16 | 111600 |
| 2023-03-23 | 12.03 | $12.11 | 196700 |
| 2023-03-22 | 11.96 | $12.15 | 168400 |
| 2023-03-21 | 11.85 | $11.97 | 184847 |
| 2023-03-20 | 11.78 | $11.80 | 126600 |
| 2023-03-17 | 11.74 | $11.64 | 201348 |
| 2023-03-16 | 11.74 | $11.74 | 602716 |
| 2023-03-15 | 11.71 | $11.58 | 145900 |
| 2023-03-14 | 11.72 | $11.77 | 192739 |
| 2023-03-13 | 11.66 | $11.68 | 141712 |
| 2023-03-10 | 11.62 | $11.67 | 171300 |
| 2023-03-09 | 11.58 | $11.60 | 160901 |
| 2023-03-08 | 11.54 | $11.56 | 150900 |
| 2023-03-07 | 11.50 | $11.42 | 420400 |
| 2023-03-06 | 11.49 | $11.43 | 146000 |
| 2023-03-03 | 11.48 | $11.50 | 132900 |
| 2023-03-02 | 11.44 | $11.42 | 520800 |
| 2023-03-01 | 11.42 | $11.36 | 296641 |
| 2023-02-28 | 11.41 | $11.32 | 762300 |
| 2023-02-27 | 11.40 | $11.45 | 197300 |
| 2023-02-24 | 11.35 | $11.40 | 177500 |
| 2023-02-23 | 11.30 | $11.51 | 957045 |
| 2023-02-22 | 11.20 | $11.57 | 203100 |
| 2023-02-21 | 11.06 | $11.12 | 477817 |
| 2023-02-17 | 11.03 | $11.19 | 135300 |
| 2023-02-16 | 10.98 | $11.05 | 179313 |
| 2023-02-15 | 10.95 | $11.09 | 286538 |
| 2023-02-14 | 10.90 | $10.94 | 144206 |
| 2023-02-13 | 10.89 | $10.90 | 175000 |
| 2023-02-10 | 10.89 | $10.78 | 245300 |
| 2023-02-09 | 10.93 | $10.82 | 231333 |
| 2023-02-08 | 10.97 | $10.85 | 216420 |
| 2023-02-07 | 11.00 | $10.87 | 235200 |
| 2023-02-06 | 11.03 | $10.89 | 408234 |
| 2023-02-03 | 11.06 | $10.98 | 310033 |
| 2023-02-02 | 11.06 | $11.06 | 210036 |
| 2023-02-01 | 11.04 | $11.19 | 212600 |
| 2023-01-31 | 10.98 | $11.01 | 208600 |
| 2023-01-30 | 10.95 | $10.92 | 567700 |
| 2023-01-27 | 10.94 | $10.78 | 330400 |
| 2023-01-26 | 10.98 | $10.85 | 483008 |
| 2023-01-25 | 10.99 | $10.95 | 330346 |
| 2023-01-24 | 10.98 | $10.97 | 434947 |
| 2023-01-23 | 10.96 | $10.99 | 486725 |
| 2023-01-20 | 10.92 | $11.02 | 370706 |
| 2023-01-19 | 10.87 | $10.97 | 494400 |
| 2023-01-18 | 10.81 | $10.82 | 314148 |
| 2023-01-17 | 10.80 | $10.88 | 785327 |
| 2023-01-13 | 10.75 | $10.84 | 918301 |
| 2023-01-12 | 10.71 | $10.76 | 667718 |
| 2023-01-11 | 10.68 | $10.78 | 261600 |
| 2023-01-10 | 10.64 | $10.69 | 379700 |
| 2023-01-09 | 10.62 | $10.55 | 654935 |
| 2023-01-06 | 10.63 | $10.63 | 555217 |
| 2023-01-05 | 10.62 | $10.70 | 507205 |
| 2023-01-04 | 10.59 | $10.71 | 505600 |
| 2023-01-03 | 10.55 | $10.56 | 538500 |
| 2022-12-30 | 10.54 | $10.52 | 319917 |
| 2022-12-29 | 10.55 | $10.63 | 408400 |
| 2022-12-28 | 10.52 | $10.52 | 462000 |
| 2022-12-27 | 10.52 | $10.58 | 427600 |
| 2022-12-23 | 10.50 | $10.58 | 440916 |
| 2022-12-22 | 10.47 | $10.54 | 709500 |
| 2022-12-21 | 10.45 | $10.48 | 384900 |
| 2022-12-20 | 10.45 | $10.35 | 437131 |
| 2022-12-19 | 10.49 | $10.47 | 778500 |
| 2022-12-16 | 10.49 | $10.27 | 447700 |
| 2022-12-15 | 10.56 | $10.32 | 516200 |
| 2022-12-14 | 10.62 | $10.58 | 675504 |
| 2022-12-13 | 10.62 | $10.52 | 993600 |
| 2022-12-12 | 10.63 | $10.47 | 683100 |
| 2022-12-09 | 10.66 | $10.54 | 1.3M |
| 2022-12-08 | 10.67 | $10.47 | 642123 |
| 2022-12-07 | 10.70 | $10.57 | 561400 |
| 2022-12-06 | 10.71 | $10.61 | 550100 |
| 2022-12-05 | 10.69 | $10.54 | 971702 |
| 2022-12-02 | 10.70 | $10.77 | 543600 |
| 2022-12-01 | 10.63 | $10.65 | 833000 |
| 2022-11-30 | 10.57 | $10.47 | 452731 |
| 2022-11-29 | 10.56 | $10.41 | 530321 |
| 2022-11-28 | 10.57 | $10.37 | 578600 |
| 2022-11-25 | 10.58 | $10.49 | 297800 |
| 2022-11-23 | 10.55 | $10.48 | 435015 |
| 2022-11-22 | 10.52 | $10.46 | 549709 |
| 2022-11-21 | 10.48 | $10.40 | 790000 |
| 2022-11-18 | 10.45 | $10.29 | 777516 |
| 2022-11-17 | 10.44 | $10.39 | 695926 |
| 2022-11-16 | 10.39 | $10.45 | 385107 |
| 2022-11-15 | 10.31 | $10.32 | 483520 |
| 2022-11-14 | 10.25 | $10.35 | 615900 |
| 2022-11-11 | 10.16 | $10.29 | 315000 |
| 2022-11-10 | 10.07 | $10.13 | 517829 |
| 2022-11-09 | 10.01 | $9.95 | 381000 |
| 2022-11-08 | 9.99 | $9.91 | 561807 |
| 2022-11-07 | 9.98 | $9.87 | 1.7M |
| 2022-11-04 | 9.97 | $10.01 | 447300 |
| 2022-11-03 | 9.92 | $9.73 | 654200 |
| 2022-11-02 | 9.93 | $9.77 | 240447 |
| 2022-11-01 | 9.94 | $9.94 | 429400 |
| 2022-10-31 | 9.89 | $9.96 | 746131 |
| 2022-10-28 | 9.83 | $10.02 | 644700 |
| 2022-10-27 | 9.73 | $10.04 | 721900 |
| 2022-10-26 | 9.60 | $9.73 | 702700 |
| 2022-10-25 | 9.53 | $9.74 | 1.1M |
| 2022-10-24 | 9.46 | $9.65 | 893625 |
| 2022-10-21 | 9.39 | $9.48 | 2.6M |
| 2022-10-20 | 9.36 | $9.39 | 823400 |
| 2022-10-19 | 9.36 | $9.40 | 380900 |
| 2022-10-18 | 9.36 | $9.64 | 814625 |
| 2022-10-17 | 9.28 | $9.51 | 1.1M |
| 2022-10-14 | 9.22 | $9.31 | 572300 |
| 2022-10-13 | 9.23 | $9.40 | 1.0M |
| 2022-10-12 | 9.20 | $9.27 | 452418 |
| 2022-10-11 | 9.22 | $9.28 | 899146 |
| 2022-10-10 | 9.24 | $9.26 | 955615 |
| 2022-10-07 | 9.28 | $9.23 | 1.1M |
| 2022-10-06 | 9.34 | $9.34 | 397600 |
| 2022-10-05 | 9.38 | $9.59 | 513800 |
| 2022-10-04 | 9.35 | $9.80 | 1.1M |
| 2022-10-03 | 9.25 | $9.37 | 882400 |
| 2022-09-30 | 9.28 | $9.41 | 985100 |
| 2022-09-29 | 9.30 | $9.40 | 1.7M |
| 2022-09-28 | 9.34 | $9.41 | 460810 |
| 2022-09-27 | 9.39 | $9.21 | 1.1M |
| 2022-09-26 | 9.51 | $9.31 | 849900 |
| 2022-09-23 | 9.64 | $9.57 | 1.7M |
| 2022-09-22 | 9.72 | $9.84 | 830600 |
| 2022-09-21 | 9.74 | $9.60 | 354014 |
| 2022-09-20 | 9.83 | $9.83 | 692700 |
| 2022-09-19 | 9.88 | $9.93 | 1.1M |
| 2022-09-16 | 9.92 | $9.87 | 430425 |
| 2022-09-15 | 9.98 | $9.92 | 974000 |
| 2022-09-14 | 10.05 | $10.05 | 423245 |
| 2022-09-13 | 10.09 | $10.16 | 450322 |
| 2022-09-12 | 10.11 | $10.44 | 876034 |
| 2022-09-09 | 10.06 | $10.27 | 506443 |
| 2022-09-08 | 10.04 | $10.00 | 890629 |
| 2022-09-07 | 10.12 | $10.11 | 618149 |
| 2022-09-06 | 10.17 | $9.99 | 1.1M |
| 2022-09-02 | 10.29 | $10.13 | 551900 |
| 2022-09-01 | 10.39 | $10.37 | 626136 |
| 2022-08-31 | 10.43 | $10.46 | 585723 |
| 2022-08-30 | 10.46 | $10.31 | 1.1M |
| 2022-08-29 | 10.55 | $10.46 | 933700 |
| 2022-08-26 | 10.61 | $10.40 | 396211 |
| 2022-08-25 | 10.71 | $10.69 | 416930 |
| 2022-08-24 | 10.74 | $10.68 | 369340 |
| 2022-08-23 | 10.77 | $10.58 | 464946 |
| 2022-08-22 | 10.85 | $10.57 | 797903 |
| 2022-08-19 | 10.95 | $10.80 | 339700 |
| 2022-08-18 | 11.00 | $10.88 | 367600 |
| 2022-08-17 | 11.04 | $11.03 | 225400 |
| 2022-08-16 | 11.04 | $11.05 | 466100 |
| 2022-08-15 | 11.03 | $10.97 | 576619 |
| 2022-08-12 | 11.04 | $10.90 | 287239 |
| 2022-08-11 | 11.07 | $11.05 | 315924 |
| 2022-08-10 | 11.07 | $11.08 | 224000 |
| 2022-08-09 | 11.05 | $10.96 | 445200 |
| 2022-08-08 | 11.07 | $10.97 | 729300 |
| 2022-08-05 | 11.09 | $11.00 | 534311 |
| 2022-08-04 | 11.10 | $11.09 | 253725 |
| 2022-08-03 | 11.09 | $11.03 | 724400 |
| 2022-08-02 | 11.09 | $11.01 | 472618 |
| 2022-08-01 | 11.09 | $11.09 | 690941 |
| 2022-07-29 | 11.07 | $11.07 | 270345 |
| 2022-07-28 | 11.06 | $10.99 | 691200 |
| 2022-07-27 | 11.06 | $11.20 | 304123 |
| 2022-07-26 | 11.00 | $11.12 | 3.3M |
| 2022-07-25 | 10.94 | $11.17 | 2.8M |
| 2022-07-22 | 10.87 | $10.97 | 1.1M |
| 2022-07-21 | 10.83 | $10.95 | 266400 |
| 2022-07-20 | 10.80 | $10.91 | 294034 |
| 2022-07-19 | 10.78 | $11.11 | 530800 |
| 2022-07-18 | 10.69 | $10.77 | 976643 |
| 2022-07-15 | 10.69 | $10.75 | 1.2M |
| 2022-07-14 | 10.69 | $10.61 | 419632 |
| 2022-07-13 | 10.75 | $10.77 | 579339 |
| 2022-07-12 | 10.77 | $10.86 | 420200 |
| 2022-07-11 | 10.77 | $10.67 | 594406 |
| 2022-07-08 | 10.83 | $10.86 | 260200 |
| 2022-07-07 | 10.84 | $10.80 | 616439 |
| 2022-07-06 | 10.88 | $10.94 | 771200 |
| 2022-07-05 | 10.89 | $10.91 | 5.7M |
| 2022-07-01 | 10.91 | $11.15 | 516813 |
| 2022-06-30 | 10.87 | $11.14 | 358000 |
| 2022-06-29 | 10.81 | $11.04 | 539000 |
| 2022-06-28 | 10.79 | $11.01 | 455900 |
| 2022-06-27 | 10.77 | $11.10 | 683436 |
| 2022-06-24 | 10.72 | $11.14 | 327030 |
| 2022-06-23 | 10.65 | $10.66 | 465200 |
| 2022-06-22 | 10.73 | $10.78 | 546500 |
| 2022-06-21 | 10.79 | $10.85 | 1.8M |
| 2022-06-17 | 10.84 | $10.88 | 393600 |
| 2022-06-16 | 10.91 | $10.57 | 803120 |
| 2022-06-15 | 11.09 | $10.77 | 746744 |
| 2022-06-14 | 11.25 | $10.80 | 976112 |
| 2022-06-13 | 11.44 | $11.10 | 372441 |
| 2022-06-10 | 11.57 | $11.11 | 627902 |
| 2022-06-09 | 11.74 | $11.29 | 389542 |
| 2022-06-08 | 11.88 | $11.57 | 982000 |
| 2022-06-07 | 11.97 | $11.96 | 328016 |
| 2022-06-06 | 11.95 | $11.99 | 623145 |
| 2022-06-03 | 11.92 | $12.06 | 517400 |
| 2022-06-02 | 11.86 | $12.26 | 12.4M |
| 2022-06-01 | 11.71 | $11.74 | 2.7M |
| 2022-05-31 | 11.71 | $11.76 | 543007 |
| 2022-05-27 | 11.69 | $11.75 | 528717 |
| 2022-05-26 | 11.67 | $11.68 | 547814 |
| 2022-05-25 | 11.67 | $11.72 | 248636 |
| 2022-05-24 | 11.66 | $11.72 | 411717 |
| 2022-05-23 | 11.64 | $11.74 | 378800 |
| 2022-05-20 | 11.62 | $11.60 | 304700 |
| 2022-05-19 | 11.63 | $11.45 | 1.0M |
| 2022-05-18 | 11.70 | $11.49 | 732400 |
| 2022-05-17 | 11.77 | $11.83 | 344500 |
| 2022-05-16 | 11.75 | $11.86 | 332311 |
| 2022-05-13 | 11.71 | $11.73 | 284820 |
| 2022-05-12 | 11.70 | $11.38 | 401612 |
| 2022-05-11 | 11.80 | $11.47 | 572300 |
| 2022-05-10 | 11.89 | $11.62 | 561918 |
| 2022-05-09 | 11.96 | $11.52 | 562207 |
| 2022-05-06 | 12.07 | $11.57 | 432737 |
| 2022-05-05 | 12.19 | $11.91 | 638136 |
| 2022-05-04 | 12.21 | $12.14 | 291838 |
| 2022-05-03 | 12.17 | $12.09 | 482444 |
| 2022-05-02 | 12.13 | $12.09 | 696000 |
| 2022-04-29 | 12.08 | $12.06 | 258200 |
| 2022-04-28 | 12.02 | $12.05 | 622900 |
| 2022-04-27 | 11.95 | $11.76 | 457800 |
| 2022-04-26 | 11.95 | $11.99 | 216300 |
| 2022-04-25 | 11.87 | $12.16 | 393536 |
| 2022-04-22 | 11.72 | $11.85 | 251000 |
| 2022-04-21 | 11.63 | $11.89 | 298900 |
| 2022-04-20 | 11.51 | $12.10 | 367100 |
| 2022-04-19 | 11.29 | $11.43 | 580200 |
| 2022-04-18 | 11.24 | $11.35 | 391900 |
| 2022-04-14 | 11.21 | $11.41 | 810700 |
| 2022-04-13 | 11.15 | $11.20 | 356300 |
| 2022-04-12 | 11.14 | $11.19 | 451400 |
| 2022-04-11 | 11.13 | $11.32 | 504600 |
| 2022-04-08 | 11.09 | $11.30 | 346200 |
| 2022-04-07 | 11.04 | $11.26 | 650429 |
| 2022-04-06 | 11.01 | $10.99 | 352406 |
| 2022-04-05 | 11.05 | $10.96 | 405320 |
| 2022-04-04 | 11.11 | $11.00 | 542040 |
| 2022-04-01 | 11.18 | $11.13 | 363803 |
| 2022-03-31 | 11.22 | $11.04 | 968214 |
| 2022-03-30 | 11.30 | $11.27 | 829900 |
| 2022-03-29 | 11.33 | $11.49 | 480337 |
| 2022-03-28 | 11.31 | $11.26 | 576705 |
| 2022-03-25 | 11.35 | $11.26 | 392324 |
| 2022-03-24 | 11.40 | $11.37 | 196946 |
| 2022-03-23 | 11.43 | $11.40 | 373017 |
| 2022-03-22 | 11.46 | $11.60 | 506700 |
| 2022-03-21 | 11.44 | $11.54 | 365634 |
| 2022-03-18 | 11.43 | $11.95 | 258627 |
| 2022-03-17 | 11.30 | $11.88 | 302900 |
| 2022-03-16 | 11.16 | $11.77 | 345837 |
| 2022-03-15 | 11.03 | $11.58 | 1.7M |
| 2022-03-14 | 10.94 | $11.58 | 604324 |
| 2022-03-11 | 10.85 | $11.10 | 958200 |
| 2022-03-10 | 10.89 | $11.18 | 11.6M |
| 2022-03-09 | 10.92 | $11.39 | 1.6M |
| 2022-03-08 | 10.90 | $10.44 | 1.3M |
| 2022-03-07 | 11.19 | $10.44 | 1.4M |
| 2022-03-04 | 11.55 | $10.82 | 2.9M |
| 2022-03-03 | 11.88 | $11.34 | 455748 |
| 2022-03-02 | 12.11 | $11.73 | 363300 |
| 2022-03-01 | 12.28 | $11.95 | 762706 |
| 2022-02-28 | 12.42 | $12.14 | 521200 |
| 2022-02-25 | 12.53 | $12.73 | 285200 |
| 2022-02-24 | 12.48 | $12.24 | 389240 |
| 2022-02-23 | 12.57 | $12.80 | 228600 |
| 2022-02-22 | 12.50 | $12.34 | 455200 |
| 2022-02-18 | 12.57 | $12.68 | 394339 |
| 2022-02-17 | 12.55 | $12.64 | 349200 |
| 2022-02-16 | 12.53 | $12.70 | 266646 |
| 2022-02-15 | 12.50 | $12.51 | 235248 |
| 2022-02-14 | 12.51 | $12.40 | 285308 |
| 2022-02-11 | 12.57 | $12.46 | 224800 |
| 2022-02-10 | 12.62 | $12.53 | 208900 |
| 2022-02-09 | 12.66 | $12.69 | 187100 |
| 2022-02-08 | 12.66 | $12.77 | 339826 |
| 2022-02-07 | 12.63 | $12.74 | 234004 |
| 2022-02-04 | 12.61 | $12.55 | 583628 |
| 2022-02-03 | 12.64 | $12.61 | 453900 |
| 2022-02-02 | 12.66 | $12.69 | 842400 |
| 2022-02-01 | 12.66 | $12.45 | 634500 |
| 2022-01-31 | 12.73 | $12.52 | 483526 |
| 2022-01-28 | 12.80 | $12.40 | 835100 |
| 2022-01-27 | 12.93 | $12.64 | 3.0M |
| 2022-01-26 | 13.00 | $12.57 | 882200 |
| 2022-01-25 | 13.11 | $12.68 | 504943 |
| 2022-01-24 | 13.20 | $12.80 | 1.4M |
| 2022-01-21 | 13.27 | $13.09 | 636400 |
| 2022-01-20 | 13.26 | $13.01 | 409000 |
| 2022-01-19 | 13.27 | $13.03 | 661622 |
| 2022-01-18 | 13.27 | $13.12 | 753700 |
| 2022-01-14 | 13.24 | $13.29 | 497900 |
| 2022-01-13 | 13.13 | $13.18 | 370518 |
| 2022-01-12 | 13.04 | $13.06 | 383247 |
| 2022-01-11 | 12.96 | $13.05 | 1.1M |
| 2022-01-10 | 12.86 | $12.99 | 1.2M |
| 2022-01-07 | 12.75 | $12.78 | 386339 |
| 2022-01-06 | 12.68 | $12.75 | 542637 |
| 2022-01-05 | 12.60 | $12.72 | 322400 |
| 2022-01-04 | 12.52 | $12.81 | 714800 |
| 2022-01-03 | 12.38 | $12.48 | 1.6M |
| 2021-12-31 | 12.32 | $12.39 | 439043 |
| 2021-12-30 | 12.27 | $12.39 | 497724 |
| 2021-12-29 | 12.21 | $12.41 | 307016 |
| 2021-12-28 | 12.13 | $12.30 | 401500 |
| 2021-12-27 | 12.06 | $12.35 | 703800 |
| 2021-12-23 | 11.97 | $12.14 | 451631 |
| 2021-12-22 | 11.93 | $12.06 | 514700 |
| 2021-12-21 | 11.91 | $11.99 | 533734 |
| 2021-12-20 | 11.90 | $11.97 | 627200 |
| 2021-12-17 | 11.90 | $12.18 | 553700 |
| 2021-12-16 | 11.84 | $12.19 | 439239 |
| 2021-12-15 | 11.77 | $11.99 | 595300 |
| 2021-12-14 | 11.75 | $11.91 | 775411 |
| 2021-12-13 | 11.75 | $11.85 | 636700 |
| 2021-12-10 | 11.78 | $11.98 | 826223 |
| 2021-12-09 | 11.78 | $11.91 | 1.8M |
| 2021-12-08 | 11.81 | $12.02 | 696512 |
| 2021-12-07 | 11.81 | $11.86 | 839004 |
| 2021-12-06 | 11.87 | $11.97 | 725143 |
| 2021-12-03 | 11.92 | $11.95 | 382900 |
| 2021-12-02 | 11.99 | $12.01 | 1.3M |
| 2021-12-01 | 12.06 | $11.69 | 537100 |
| 2021-11-30 | 12.26 | $11.77 | 2.9M |
| 2021-11-29 | 12.47 | $12.36 | 1.7M |
| 2021-11-26 | 12.55 | $12.25 | 358300 |
| 2021-11-24 | 12.69 | $12.55 | 239200 |
| 2021-11-23 | 12.76 | $12.76 | 317928 |
| 2021-11-22 | 12.79 | $12.61 | 349300 |
| 2021-11-19 | 12.87 | $12.61 | 330336 |
| 2021-11-18 | 12.97 | $12.84 | 313500 |
| 2021-11-17 | 13.02 | $12.84 | 355908 |
| 2021-11-16 | 13.08 | $12.77 | 431642 |
| 2021-11-15 | 13.18 | $13.05 | 198030 |
| 2021-11-12 | 13.21 | $13.15 | 150916 |
| 2021-11-11 | 13.22 | $13.25 | 214335 |
| 2021-11-10 | 13.20 | $13.27 | 219223 |
| 2021-11-09 | 13.17 | $13.25 | 1.2M |
| 2021-11-08 | 13.13 | $13.10 | 233226 |
| 2021-11-05 | 13.14 | $13.25 | 198217 |
| 2021-11-04 | 13.10 | $13.21 | 192911 |
| 2021-11-03 | 13.07 | $13.29 | 277809 |
| 2021-11-02 | 13.01 | $13.20 | 292224 |
| 2021-11-01 | 12.96 | $13.20 | 421102 |
| 2021-10-29 | 12.91 | $13.01 | 504028 |
| 2021-10-28 | 12.90 | $13.03 | 3.8M |
| 2021-10-27 | 12.89 | $12.91 | 2.6M |
| 2021-10-26 | 12.93 | $12.99 | 1.6M |
| 2021-10-25 | 12.94 | $13.02 | 683300 |
| 2021-10-22 | 12.96 | $13.03 | 307300 |
| 2021-10-21 | 12.98 | $13.05 | 249100 |
| 2021-10-20 | 13.00 | $13.14 | 334238 |
| 2021-10-19 | 13.01 | $12.91 | 309700 |
| 2021-10-18 | 13.09 | $13.24 | 479525 |
| 2021-10-15 | 13.08 | $13.29 | 1.4M |
| 2021-10-14 | 13.07 | $13.41 | 615526 |
| 2021-10-13 | 13.02 | $13.24 | 219326 |
| 2021-10-12 | 13.01 | $12.97 | 575500 |
| 2021-10-11 | 13.10 | $13.03 | 435000 |
| 2021-10-08 | 13.19 | $13.14 | 212907 |
| 2021-10-07 | 13.28 | $13.33 | 207345 |
| 2021-10-06 | 13.33 | $13.31 | 315819 |
| 2021-10-05 | 13.39 | $13.36 | 210027 |
| 2021-10-04 | 13.47 | $13.49 | 295649 |
| 2021-10-01 | 13.52 | $13.45 | 4.4M |
| 2021-09-30 | 13.60 | $13.55 | 614900 |
| 2021-09-29 | 13.67 | $13.72 | 183800 |
| 2021-09-28 | 13.70 | $13.70 | 564300 |
| 2021-09-27 | 13.76 | $13.85 | 213045 |
| 2021-09-24 | 13.78 | $13.89 | 187600 |
| 2021-09-23 | 13.80 | $14.00 | 229415 |
| 2021-09-22 | 13.79 | $13.97 | 208800 |
| 2021-09-21 | 13.79 | $13.91 | 209900 |
| 2021-09-20 | 13.81 | $13.73 | 395923 |
| 2021-09-17 | 13.91 | $13.89 | 103600 |
| 2021-09-16 | 13.97 | $14.03 | 234400 |
| 2021-09-15 | 14.01 | $14.04 | 346600 |
| 2021-09-14 | 14.06 | $14.13 | 163806 |
| 2021-09-13 | 14.10 | $14.09 | 138000 |
| 2021-09-10 | 14.16 | $14.02 | 119700 |
| 2021-09-09 | 14.26 | $14.18 | 204500 |
| 2021-09-08 | 14.33 | $14.06 | 157300 |
| 2021-09-07 | 14.45 | $14.19 | 142122 |
| 2021-09-03 | 14.57 | $14.57 | 110000 |
| 2021-09-02 | 14.59 | $14.41 | 4.7M |
| 2021-09-01 | 14.67 | $14.55 | 408946 |
| 2021-08-31 | 14.72 | $14.54 | 223000 |
| 2021-08-30 | 14.79 | $14.61 | 163500 |
| 2021-08-27 | 14.85 | $14.62 | 776300 |
| 2021-08-26 | 14.91 | $14.56 | 498428 |
| 2021-08-25 | 15.01 | $14.62 | 430413 |
| 2021-08-24 | 15.11 | $14.84 | 117828 |
| 2021-08-23 | 15.15 | $14.90 | 184500 |
| 2021-08-20 | 15.18 | $14.86 | 100600 |
| 2021-08-19 | 15.23 | $14.90 | 164808 |
| 2021-08-18 | 15.27 | $14.94 | 277318 |
| 2021-08-17 | 15.30 | $15.18 | 95415 |
| 2021-08-16 | 15.26 | $15.35 | 1.3M |
| 2021-08-13 | 15.15 | $15.23 | 118912 |
| 2021-08-12 | 15.04 | $15.04 | 924500 |
| 2021-08-11 | 14.97 | $14.97 | 144900 |
| 2021-08-10 | 14.89 | $14.85 | 663000 |
| 2021-08-09 | 14.84 | $14.71 | 142400 |
| 2021-08-06 | 14.81 | $14.72 | 101600 |
| 2021-08-05 | 14.77 | $14.90 | 120223 |
| 2021-08-04 | 14.65 | $14.82 | 153800 |
| 2021-08-03 | 14.54 | $15.10 | 188907 |
| 2021-08-02 | 14.30 | $14.95 | 298333 |
| 2021-07-30 | 14.06 | $14.72 | 215000 |
| 2021-07-29 | 13.84 | $14.46 | 190648 |
| 2021-07-28 | 13.66 | $13.57 | 217309 |
| 2021-07-27 | 13.72 | $13.58 | 251033 |
| 2021-07-26 | 13.79 | $13.78 | 219500 |
| 2021-07-23 | 13.81 | $13.74 | 133800 |
| 2021-07-22 | 13.85 | $13.59 | 384300 |
| 2021-07-21 | 13.95 | $13.98 | 163700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.66
2026-07-17
Close Price
$16.66
Vol: 346100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.02
Average
50.97
Maximum
79.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.66 | $16.66 | 346100 |
| 2026-07-16 | 60.83 | $16.67 | 222641 |
| 2026-07-15 | 58.47 | $16.46 | 328200 |
| 2026-07-14 | 57.30 | $16.36 | 487800 |
| 2026-07-13 | 58.23 | $16.42 | 379200 |
| 2026-07-10 | 59.77 | $16.52 | 233100 |
| 2026-07-09 | 60.07 | $16.54 | 2.2M |
| 2026-07-08 | 63.26 | $16.75 | 317578 |
| 2026-07-07 | 66.12 | $16.93 | 489565 |
| 2026-07-06 | 64.15 | $16.70 | 367533 |
| 2026-07-02 | 68.59 | $16.97 | 373618 |
| 2026-07-01 | 64.04 | $16.45 | 338021 |
| 2026-06-30 | 62.96 | $16.34 | 2.9M |
| 2026-06-29 | 66.58 | $16.55 | 407500 |
| 2026-06-26 | 65.32 | $16.41 | 973500 |
| 2026-06-25 | 61.79 | $16.05 | 631600 |
| 2026-06-24 | 60.08 | $15.89 | 508900 |
| 2026-06-23 | 55.05 | $15.47 | 1.7M |
| 2026-06-22 | 52.62 | $15.29 | 888000 |
| 2026-06-18 | 49.45 | $15.07 | 292900 |
| 2026-06-17 | 49.16 | $15.05 | 464805 |
| 2026-06-16 | 54.75 | $15.42 | 575000 |
| 2026-06-15 | 55.90 | $15.49 | 734002 |
| 2026-06-12 | 57.36 | $15.58 | 357300 |
| 2026-06-11 | 53.51 | $15.28 | 345500 |
| 2026-06-10 | 53.81 | $15.30 | 341500 |
| 2026-06-09 | 49.99 | $15.02 | 298927 |
| 2026-06-08 | 46.85 | $14.81 | 483400 |
| 2026-06-05 | 47.11 | $14.83 | 475328 |
| 2026-06-04 | 46.09 | $14.76 | 425006 |
| 2026-06-03 | 47.72 | $14.89 | 259600 |
| 2026-06-02 | 47.97 | $14.91 | 538500 |
| 2026-06-01 | 39.45 | $14.34 | 657300 |
| 2026-05-29 | 37.05 | $14.20 | 458429 |
| 2026-05-28 | 39.61 | $14.44 | 585900 |
| 2026-05-27 | 41.90 | $14.64 | 347300 |
| 2026-05-26 | 35.52 | $14.28 | 485537 |
| 2026-05-22 | 36.69 | $14.39 | 301100 |
| 2026-05-21 | 39.99 | $14.68 | 260341 |
| 2026-05-20 | 41.08 | $14.77 | 349500 |
| 2026-05-19 | 40.22 | $14.72 | 706600 |
| 2026-05-18 | 38.86 | $14.64 | 447847 |
| 2026-05-15 | 31.69 | $14.25 | 647200 |
| 2026-05-14 | 32.91 | $14.38 | 706400 |
| 2026-05-13 | 33.67 | $14.46 | 391936 |
| 2026-05-12 | 35.83 | $14.68 | 971900 |
| 2026-05-11 | 34.19 | $14.59 | 661600 |
| 2026-05-08 | 36.66 | $14.84 | 534846 |
| 2026-05-07 | 37.28 | $14.90 | 493900 |
| 2026-05-06 | 42.21 | $15.34 | 778100 |
| 2026-05-05 | 38.52 | $15.13 | 1.4M |
| 2026-05-04 | 39.20 | $15.19 | 514429 |
| 2026-05-01 | 39.65 | $15.23 | 352600 |
| 2026-04-30 | 44.02 | $15.60 | 871100 |
| 2026-04-29 | 41.36 | $15.44 | 199545 |
| 2026-04-28 | 44.23 | $15.67 | 269442 |
| 2026-04-27 | 42.58 | $15.57 | 491000 |
| 2026-04-24 | 45.79 | $15.82 | 217434 |
| 2026-04-23 | 46.72 | $15.89 | 329600 |
| 2026-04-22 | 46.57 | $15.88 | 229243 |
| 2026-04-21 | 39.91 | $15.46 | 368600 |
| 2026-04-20 | 47.08 | $16.00 | 287426 |
| 2026-04-17 | 47.53 | $16.03 | 358900 |
| 2026-04-16 | 44.51 | $15.85 | 235600 |
| 2026-04-15 | 46.79 | $16.01 | 213503 |
| 2026-04-14 | 45.46 | $15.93 | 178435 |
| 2026-04-13 | 44.64 | $15.88 | 357309 |
| 2026-04-10 | 49.28 | $16.21 | 200514 |
| 2026-04-09 | 47.23 | $16.08 | 302800 |
| 2026-04-08 | 47.65 | $16.11 | 247114 |
| 2026-04-07 | 47.05 | $16.07 | 539047 |
| 2026-04-06 | 46.02 | $16.00 | 399300 |
| 2026-04-02 | 46.02 | $16.00 | 540100 |
| 2026-04-01 | 45.61 | $15.97 | 291226 |
| 2026-03-31 | 46.39 | $16.04 | 577600 |
| 2026-03-30 | 42.81 | $15.77 | 401300 |
| 2026-03-27 | 37.36 | $15.40 | 366913 |
| 2026-03-26 | 38.58 | $15.53 | 353400 |
| 2026-03-25 | 39.83 | $15.66 | 338342 |
| 2026-03-24 | 40.69 | $15.75 | 364110 |
| 2026-03-23 | 41.54 | $15.84 | 342600 |
| 2026-03-20 | 40.49 | $15.76 | 513000 |
| 2026-03-19 | 44.39 | $16.17 | 612642 |
| 2026-03-18 | 43.63 | $16.11 | 253637 |
| 2026-03-17 | 51.36 | $16.81 | 486300 |
| 2026-03-16 | 50.04 | $16.70 | 367723 |
| 2026-03-13 | 45.99 | $16.38 | 285523 |
| 2026-03-12 | 42.53 | $16.13 | 412222 |
| 2026-03-11 | 39.43 | $15.92 | 251900 |
| 2026-03-10 | 40.11 | $15.99 | 548336 |
| 2026-03-09 | 41.99 | $16.18 | 471800 |
| 2026-03-06 | 43.63 | $16.34 | 366500 |
| 2026-03-05 | 41.74 | $16.20 | 493744 |
| 2026-03-04 | 44.58 | $16.48 | 724400 |
| 2026-03-03 | 41.48 | $16.25 | 312213 |
| 2026-03-02 | 45.01 | $16.59 | 323000 |
| 2026-02-27 | 51.95 | $17.15 | 304343 |
| 2026-02-26 | 51.82 | $17.14 | 329800 |
| 2026-02-25 | 51.09 | $17.08 | 288200 |
| 2026-02-24 | 49.52 | $16.95 | 266416 |
| 2026-02-23 | 49.40 | $16.94 | 572616 |
| 2026-02-20 | 54.00 | $17.32 | 272544 |
| 2026-02-19 | 54.89 | $17.39 | 431800 |
| 2026-02-18 | 50.07 | $16.96 | 424440 |
| 2026-02-17 | 52.16 | $17.13 | 465500 |
| 2026-02-13 | 51.71 | $17.09 | 541400 |
| 2026-02-12 | 51.38 | $17.06 | 785814 |
| 2026-02-11 | 43.22 | $16.39 | 491822 |
| 2026-02-10 | 45.38 | $16.59 | 584926 |
| 2026-02-09 | 45.38 | $16.59 | 529900 |
| 2026-02-06 | 42.11 | $16.34 | 785300 |
| 2026-02-05 | 44.76 | $16.60 | 1.0M |
| 2026-02-04 | 48.18 | $16.91 | 627600 |
| 2026-02-03 | 43.55 | $16.56 | 1.3M |
| 2026-02-02 | 39.58 | $16.29 | 2.2M |
| 2026-01-30 | 28.24 | $15.65 | 521300 |
| 2026-01-29 | 29.22 | $15.77 | 1.3M |
| 2026-01-28 | 29.30 | $15.78 | 3.5M |
| 2026-01-27 | 29.92 | $15.86 | 897300 |
| 2026-01-26 | 25.19 | $15.61 | 3.2M |
| 2026-01-23 | 24.02 | $15.55 | 1.7M |
| 2026-01-22 | 26.88 | $15.98 | 1.7M |
| 2026-01-21 | 24.91 | $15.88 | 2.5M |
| 2026-01-20 | 38.28 | $17.24 | 368930 |
| 2026-01-16 | 42.07 | $17.48 | 266700 |
| 2026-01-15 | 45.84 | $17.69 | 344802 |
| 2026-01-14 | 46.03 | $17.70 | 1.4M |
| 2026-01-13 | 54.21 | $18.09 | 248809 |
| 2026-01-12 | 54.21 | $18.09 | 257100 |
| 2026-01-09 | 50.77 | $17.92 | 200700 |
| 2026-01-08 | 46.98 | $17.75 | 255019 |
| 2026-01-07 | 41.73 | $17.54 | 351100 |
| 2026-01-06 | 41.73 | $17.54 | 372200 |
| 2026-01-05 | 39.67 | $17.46 | 404101 |
| 2026-01-02 | 46.04 | $17.79 | 393804 |
| 2025-12-31 | 52.05 | $18.04 | 141306 |
| 2025-12-30 | 54.48 | $18.13 | 287300 |
| 2025-12-29 | 53.09 | $18.07 | 138045 |
| 2025-12-26 | 53.61 | $18.09 | 100949 |
| 2025-12-24 | 53.86 | $18.10 | 116900 |
| 2025-12-23 | 52.38 | $18.03 | 1.3M |
| 2025-12-22 | 54.27 | $18.11 | 710904 |
| 2025-12-19 | 55.94 | $18.18 | 151800 |
| 2025-12-18 | 59.41 | $18.32 | 197100 |
| 2025-12-17 | 58.89 | $18.29 | 155300 |
| 2025-12-16 | 54.86 | $18.07 | 155900 |
| 2025-12-15 | 56.29 | $18.13 | 198900 |
| 2025-12-12 | 51.49 | $17.89 | 257400 |
| 2025-12-11 | 48.59 | $17.76 | 165936 |
| 2025-12-10 | 43.65 | $17.56 | 211800 |
| 2025-12-09 | 44.26 | $17.59 | 182005 |
| 2025-12-08 | 46.94 | $17.72 | 149322 |
| 2025-12-05 | 46.70 | $17.71 | 138932 |
| 2025-12-04 | 47.10 | $17.73 | 213125 |
| 2025-12-03 | 49.29 | $17.84 | 225517 |
| 2025-12-02 | 49.69 | $17.86 | 184312 |
| 2025-12-01 | 51.07 | $17.93 | 309046 |
| 2025-11-28 | 49.94 | $17.87 | 234509 |
| 2025-11-26 | 51.44 | $17.95 | 389017 |
| 2025-11-25 | 51.09 | $17.93 | 413723 |
| 2025-11-24 | 49.54 | $17.84 | 238200 |
| 2025-11-21 | 53.87 | $18.08 | 793900 |
| 2025-11-20 | 49.50 | $17.83 | 260116 |
| 2025-11-19 | 52.73 | $18.00 | 165000 |
| 2025-11-18 | 54.93 | $18.11 | 227207 |
| 2025-11-17 | 56.78 | $18.20 | 287900 |
| 2025-11-14 | 59.30 | $18.32 | 171300 |
| 2025-11-13 | 65.02 | $18.57 | 207125 |
| 2025-11-12 | 63.13 | $18.43 | 268315 |
| 2025-11-11 | 62.44 | $18.38 | 181200 |
| 2025-11-10 | 58.94 | $18.14 | 173124 |
| 2025-11-07 | 59.38 | $18.16 | 199000 |
| 2025-11-06 | 55.96 | $17.94 | 262229 |
| 2025-11-05 | 52.69 | $17.75 | 304127 |
| 2025-11-04 | 51.98 | $17.71 | 202031 |
| 2025-11-03 | 50.93 | $17.65 | 498609 |
| 2025-10-31 | 50.93 | $17.65 | 398000 |
| 2025-10-30 | 54.52 | $17.85 | 382108 |
| 2025-10-29 | 55.84 | $17.92 | 287921 |
| 2025-10-28 | 60.58 | $18.16 | 259001 |
| 2025-10-27 | 61.83 | $18.22 | 266100 |
| 2025-10-24 | 60.28 | $18.10 | 258025 |
| 2025-10-23 | 62.28 | $18.20 | 200513 |
| 2025-10-22 | 62.68 | $18.22 | 388119 |
| 2025-10-21 | 62.34 | $18.19 | 329644 |
| 2025-10-20 | 61.90 | $18.15 | 156400 |
| 2025-10-17 | 62.77 | $18.20 | 249102 |
| 2025-10-16 | 59.39 | $17.89 | 150849 |
| 2025-10-15 | 55.69 | $17.59 | 176527 |
| 2025-10-14 | 56.50 | $17.64 | 300500 |
| 2025-10-13 | 52.97 | $17.37 | 287800 |
| 2025-10-10 | 58.30 | $17.69 | 493100 |
| 2025-10-09 | 57.41 | $17.62 | 373241 |
| 2025-10-08 | 45.97 | $16.89 | 250024 |
| 2025-10-07 | 45.01 | $16.84 | 179900 |
| 2025-10-06 | 47.25 | $16.98 | 234800 |
| 2025-10-03 | 51.59 | $17.23 | 160600 |
| 2025-10-02 | 54.25 | $17.37 | 167049 |
| 2025-10-01 | 53.76 | $17.34 | 234346 |
| 2025-09-30 | 57.01 | $17.51 | 204818 |
| 2025-09-29 | 53.56 | $17.29 | 1.5M |
| 2025-09-26 | 52.41 | $17.22 | 2.9M |
| 2025-09-25 | 48.96 | $17.02 | 378800 |
| 2025-09-24 | 50.53 | $17.11 | 182326 |
| 2025-09-23 | 52.66 | $17.23 | 534810 |
| 2025-09-22 | 52.18 | $17.20 | 202500 |
| 2025-09-19 | 56.52 | $17.44 | 176228 |
| 2025-09-18 | 55.64 | $17.38 | 165001 |
| 2025-09-17 | 58.05 | $17.51 | 205200 |
| 2025-09-16 | 62.40 | $17.73 | 305100 |
| 2025-09-15 | 59.24 | $17.49 | 187700 |
| 2025-09-12 | 60.44 | $17.55 | 162300 |
| 2025-09-11 | 62.25 | $17.64 | 136507 |
| 2025-09-10 | 59.71 | $17.44 | 141500 |
| 2025-09-09 | 62.93 | $17.60 | 193017 |
| 2025-09-08 | 64.59 | $17.68 | 253016 |
| 2025-09-05 | 64.25 | $17.65 | 408429 |
| 2025-09-04 | 63.37 | $17.57 | 296707 |
| 2025-09-03 | 61.81 | $17.43 | 668000 |
| 2025-09-02 | 58.58 | $17.16 | 223843 |
| 2025-08-29 | 52.99 | $16.76 | 251500 |
| 2025-08-28 | 51.75 | $16.68 | 225133 |
| 2025-08-27 | 53.08 | $16.76 | 161704 |
| 2025-08-26 | 54.57 | $16.85 | 145300 |
| 2025-08-25 | 54.74 | $16.86 | 152933 |
| 2025-08-22 | 59.83 | $17.16 | 128300 |
| 2025-08-21 | 59.71 | $17.15 | 207200 |
| 2025-08-20 | 64.81 | $17.43 | 132800 |
| 2025-08-19 | 57.71 | $16.85 | 154822 |
| 2025-08-18 | 56.56 | $16.77 | 216715 |
| 2025-08-15 | 59.43 | $16.92 | 145812 |
| 2025-08-14 | 56.94 | $16.74 | 164500 |
| 2025-08-13 | 57.50 | $16.77 | 224912 |
| 2025-08-12 | 54.52 | $16.56 | 289200 |
| 2025-08-11 | 54.23 | $16.54 | 245643 |
| 2025-08-08 | 58.67 | $16.79 | 243800 |
| 2025-08-07 | 57.21 | $16.68 | 294600 |
| 2025-08-06 | 58.10 | $16.73 | 235049 |
| 2025-08-05 | 58.44 | $16.75 | 181523 |
| 2025-08-04 | 61.03 | $16.90 | 287600 |
| 2025-08-01 | 59.56 | $16.77 | 1.6M |
| 2025-07-31 | 55.23 | $16.42 | 263000 |
| 2025-07-30 | 52.18 | $16.20 | 461500 |
| 2025-07-29 | 33.86 | $15.26 | 386300 |
| 2025-07-28 | 31.75 | $15.18 | 254100 |
| 2025-07-25 | 39.37 | $15.69 | 133904 |
| 2025-07-24 | 41.02 | $15.78 | 169400 |
| 2025-07-23 | 42.33 | $15.85 | 194400 |
| 2025-07-22 | 40.25 | $15.77 | 246500 |
| 2025-07-21 | 37.31 | $15.66 | 201000 |
| 2025-07-18 | 38.62 | $15.74 | 197936 |
| 2025-07-17 | 37.58 | $15.70 | 159000 |
| 2025-07-16 | 38.20 | $15.74 | 254400 |
| 2025-07-15 | 37.95 | $15.73 | 193100 |
| 2025-07-14 | 40.68 | $15.91 | 199202 |
| 2025-07-11 | 39.30 | $15.85 | 263500 |
| 2025-07-10 | 40.65 | $15.94 | 176140 |
| 2025-07-09 | 40.22 | $15.92 | 254116 |
| 2025-07-08 | 37.62 | $15.80 | 204400 |
| 2025-07-07 | 39.52 | $15.94 | 417109 |
| 2025-07-03 | 43.72 | $16.22 | 129104 |
| 2025-07-02 | 47.30 | $16.43 | 251600 |
| 2025-07-01 | 49.30 | $16.54 | 171800 |
| 2025-06-30 | 45.72 | $16.36 | 170800 |
| 2025-06-27 | 43.84 | $16.27 | 230649 |
| 2025-06-26 | 43.63 | $16.26 | 237705 |
| 2025-06-25 | 41.80 | $16.17 | 3.3M |
| 2025-06-24 | 49.03 | $16.60 | 168100 |
| 2025-06-23 | 49.60 | $16.63 | 305939 |
| 2025-06-20 | 46.66 | $16.48 | 190749 |
| 2025-06-18 | 48.08 | $16.56 | 158933 |
| 2025-06-17 | 45.10 | $16.41 | 482604 |
| 2025-06-16 | 50.61 | $16.71 | 195037 |
| 2025-06-13 | 51.21 | $16.74 | 204445 |
| 2025-06-12 | 56.00 | $16.97 | 190812 |
| 2025-06-11 | 52.11 | $16.76 | 295114 |
| 2025-06-10 | 53.17 | $16.81 | 437330 |
| 2025-06-09 | 54.66 | $16.88 | 185522 |
| 2025-06-06 | 55.07 | $16.90 | 188200 |
| 2025-06-05 | 56.09 | $16.95 | 180400 |
| 2025-06-04 | 56.09 | $16.95 | 159500 |
| 2025-06-03 | 57.04 | $17.00 | 237529 |
| 2025-06-02 | 62.24 | $17.26 | 1.1M |
| 2025-05-30 | 59.68 | $17.07 | 133100 |
| 2025-05-29 | 59.68 | $17.07 | 443500 |
| 2025-05-28 | 58.21 | $16.96 | 126216 |
| 2025-05-27 | 61.11 | $17.11 | 330219 |
| 2025-05-23 | 61.49 | $17.13 | 222800 |
| 2025-05-22 | 61.02 | $17.09 | 249700 |
| 2025-05-21 | 60.10 | $17.01 | 3.8M |
| 2025-05-20 | 58.21 | $16.85 | 4.3M |
| 2025-05-19 | 55.73 | $16.65 | 2.7M |
| 2025-05-16 | 54.71 | $16.57 | 397600 |
| 2025-05-15 | 52.90 | $16.43 | 345600 |
| 2025-05-14 | 47.97 | $16.08 | 342110 |
| 2025-05-13 | 46.13 | $15.96 | 446500 |
| 2025-05-12 | 48.72 | $16.15 | 744900 |
| 2025-05-09 | 57.04 | $16.67 | 3.5M |
| 2025-05-08 | 56.77 | $16.65 | 561500 |
| 2025-05-07 | 63.82 | $17.02 | 212100 |
| 2025-05-06 | 65.06 | $17.08 | 216600 |
| 2025-05-05 | 63.95 | $16.98 | 124000 |
| 2025-05-02 | 67.63 | $17.16 | 194700 |
| 2025-05-01 | 69.75 | $17.26 | 147000 |
| 2025-04-30 | 68.82 | $17.16 | 534726 |
| 2025-04-29 | 67.89 | $17.06 | 136100 |
| 2025-04-28 | 67.61 | $17.03 | 155908 |
| 2025-04-25 | 67.25 | $16.99 | 152535 |
| 2025-04-24 | 69.06 | $17.09 | 223417 |
| 2025-04-23 | 65.43 | $16.68 | 452500 |
| 2025-04-22 | 67.07 | $16.77 | 217121 |
| 2025-04-21 | 70.24 | $16.94 | 237942 |
| 2025-04-17 | 68.67 | $16.75 | 166344 |
| 2025-04-16 | 67.82 | $16.65 | 243912 |
| 2025-04-15 | 65.89 | $16.43 | 246200 |
| 2025-04-14 | 64.89 | $16.32 | 564445 |
| 2025-04-11 | 63.89 | $16.21 | 1.0M |
| 2025-04-10 | 59.48 | $15.77 | 1.6M |
| 2025-04-09 | 56.86 | $15.54 | 480200 |
| 2025-04-08 | 55.19 | $15.40 | 1.2M |
| 2025-04-07 | 51.89 | $15.14 | 952700 |
| 2025-04-04 | 64.32 | $15.86 | 670937 |
| 2025-04-03 | 69.36 | $16.09 | 2.1M |
| 2025-04-02 | 57.73 | $15.24 | 192800 |
| 2025-04-01 | 57.55 | $15.23 | 175026 |
| 2025-03-31 | 59.48 | $15.31 | 616430 |
| 2025-03-28 | 59.32 | $15.30 | 133900 |
| 2025-03-27 | 58.53 | $15.25 | 209400 |
| 2025-03-26 | 56.79 | $15.14 | 270700 |
| 2025-03-25 | 61.24 | $15.34 | 187300 |
| 2025-03-24 | 60.50 | $15.29 | 246429 |
| 2025-03-21 | 65.97 | $15.52 | 2.8M |
| 2025-03-20 | 65.06 | $15.45 | 1.2M |
| 2025-03-19 | 67.77 | $15.56 | 614321 |
| 2025-03-18 | 66.57 | $15.46 | 379143 |
| 2025-03-17 | 70.58 | $15.62 | 808500 |
| 2025-03-14 | 69.71 | $15.54 | 265200 |
| 2025-03-13 | 66.55 | $15.27 | 716800 |
| 2025-03-12 | 67.80 | $15.32 | 308345 |
| 2025-03-11 | 73.83 | $15.55 | 650412 |
| 2025-03-10 | 74.93 | $15.59 | 524900 |
| 2025-03-07 | 74.66 | $15.56 | 332500 |
| 2025-03-06 | 70.90 | $15.18 | 1.9M |
| 2025-03-05 | 71.16 | $15.19 | 3.1M |
| 2025-03-04 | 69.08 | $15.00 | 5.2M |
| 2025-03-03 | 62.29 | $14.50 | 425518 |
| 2025-02-28 | 58.09 | $14.26 | 544300 |
| 2025-02-27 | 56.75 | $14.19 | 524227 |
| 2025-02-26 | 59.58 | $14.30 | 3.2M |
| 2025-02-25 | 67.44 | $14.57 | 201648 |
| 2025-02-24 | 68.07 | $14.59 | 757438 |
| 2025-02-21 | 63.53 | $14.31 | 155311 |
| 2025-02-20 | 63.17 | $14.29 | 210427 |
| 2025-02-19 | 59.62 | $14.10 | 328100 |
| 2025-02-18 | 60.20 | $14.12 | 144600 |
| 2025-02-14 | 58.27 | $14.02 | 264700 |
| 2025-02-13 | 56.68 | $13.94 | 168800 |
| 2025-02-12 | 57.99 | $13.99 | 220000 |
| 2025-02-11 | 54.58 | $13.82 | 717539 |
| 2025-02-10 | 52.43 | $13.72 | 258500 |
| 2025-02-07 | 53.89 | $13.78 | 266542 |
| 2025-02-06 | 51.98 | $13.69 | 276413 |
| 2025-02-05 | 51.13 | $13.65 | 1.0M |
| 2025-02-04 | 48.75 | $13.54 | 379005 |
| 2025-02-03 | 50.89 | $13.64 | 243846 |
| 2025-01-31 | 58.71 | $13.96 | 271600 |
| 2025-01-30 | 62.41 | $14.09 | 2.2M |
| 2025-01-29 | 57.96 | $13.86 | 572100 |
| 2025-01-28 | 62.22 | $14.00 | 533100 |
| 2025-01-27 | 61.65 | $13.97 | 1.5M |
| 2025-01-24 | 52.78 | $13.58 | 1.1M |
| 2025-01-23 | 51.12 | $13.52 | 1.2M |
| 2025-01-22 | 51.99 | $13.55 | 1.1M |
| 2025-01-21 | 53.42 | $13.60 | 587132 |
| 2025-01-17 | 46.09 | $13.34 | 244200 |
| 2025-01-16 | 44.17 | $13.28 | 772500 |
| 2025-01-15 | 41.53 | $13.20 | 533900 |
| 2025-01-14 | 38.41 | $13.11 | 428409 |
| 2025-01-13 | 38.06 | $13.10 | 513900 |
| 2025-01-10 | 39.77 | $13.18 | 505333 |
| 2025-01-08 | 43.48 | $13.34 | 409741 |
| 2025-01-07 | 47.72 | $13.50 | 539200 |
| 2025-01-06 | 40.49 | $13.29 | 444400 |
| 2025-01-03 | 38.97 | $13.25 | 480800 |
| 2025-01-02 | 39.21 | $13.26 | 492741 |
| 2024-12-31 | 42.42 | $13.39 | 190400 |
| 2024-12-30 | 42.07 | $13.38 | 546722 |
| 2024-12-27 | 43.56 | $13.44 | 630300 |
| 2024-12-26 | 40.20 | $13.34 | 259600 |
| 2024-12-24 | 39.17 | $13.31 | 165400 |
| 2024-12-23 | 40.27 | $13.36 | 524849 |
| 2024-12-20 | 37.25 | $13.27 | 705404 |
| 2024-12-19 | 38.27 | $13.32 | 678535 |
| 2024-12-18 | 36.28 | $13.26 | 311349 |
| 2024-12-17 | 42.84 | $13.56 | 290732 |
| 2024-12-16 | 45.44 | $13.66 | 1.5M |
| 2024-12-13 | 45.13 | $13.65 | 291800 |
| 2024-12-12 | 42.60 | $13.57 | 432700 |
| 2024-12-11 | 41.96 | $13.55 | 272600 |
| 2024-12-10 | 41.03 | $13.52 | 388700 |
| 2024-12-09 | 41.03 | $13.52 | 1.0M |
| 2024-12-06 | 45.41 | $13.72 | 198635 |
| 2024-12-05 | 47.08 | $13.79 | 287517 |
| 2024-12-04 | 42.80 | $13.64 | 213700 |
| 2024-12-03 | 43.24 | $13.66 | 372310 |
| 2024-12-02 | 43.89 | $13.69 | 259000 |
| 2024-11-29 | 44.52 | $13.72 | 145404 |
| 2024-11-27 | 42.69 | $13.65 | 254724 |
| 2024-11-26 | 38.84 | $13.51 | 355039 |
| 2024-11-25 | 40.50 | $13.60 | 363500 |
| 2024-11-22 | 42.02 | $13.68 | 328711 |
| 2024-11-21 | 38.46 | $13.55 | 323533 |
| 2024-11-20 | 42.88 | $13.78 | 237409 |
| 2024-11-19 | 43.09 | $13.79 | 372421 |
| 2024-11-18 | 43.28 | $13.80 | 374900 |
| 2024-11-15 | 41.51 | $13.73 | 638709 |
| 2024-11-14 | 41.26 | $13.72 | 280236 |
| 2024-11-13 | 39.80 | $13.66 | 1.5M |
| 2024-11-12 | 41.95 | $13.79 | 633242 |
| 2024-11-11 | 44.96 | $13.96 | 238100 |
| 2024-11-08 | 46.65 | $14.05 | 224200 |
| 2024-11-07 | 48.77 | $14.16 | 644200 |
| 2024-11-06 | 46.89 | $14.07 | 534200 |
| 2024-11-05 | 59.86 | $14.63 | 1.7M |
| 2024-11-04 | 56.38 | $14.46 | 370008 |
| 2024-11-01 | 53.69 | $14.34 | 1.9M |
| 2024-10-31 | 53.23 | $14.32 | 486300 |
| 2024-10-30 | 55.31 | $14.40 | 154900 |
| 2024-10-29 | 59.14 | $14.54 | 2.2M |
| 2024-10-28 | 61.75 | $14.63 | 158700 |
| 2024-10-25 | 52.98 | $14.23 | 126300 |
| 2024-10-24 | 53.86 | $14.26 | 144146 |
| 2024-10-23 | 41.18 | $13.85 | 310000 |
| 2024-10-22 | 43.98 | $13.95 | 131800 |
| 2024-10-21 | 45.75 | $14.01 | 147900 |
| 2024-10-18 | 48.87 | $14.11 | 269649 |
| 2024-10-17 | 49.19 | $14.12 | 190820 |
| 2024-10-16 | 54.61 | $14.28 | 200500 |
| 2024-10-15 | 56.07 | $14.32 | 540700 |
| 2024-10-14 | 55.22 | $14.29 | 123500 |
| 2024-10-11 | 54.66 | $14.27 | 131211 |
| 2024-10-10 | 52.69 | $14.20 | 143327 |
| 2024-10-09 | 53.00 | $14.21 | 133841 |
| 2024-10-08 | 53.91 | $14.24 | 152830 |
| 2024-10-07 | 52.36 | $14.18 | 243312 |
| 2024-10-04 | 50.51 | $14.11 | 137946 |
| 2024-10-03 | 55.16 | $14.27 | 124700 |
| 2024-10-02 | 60.08 | $14.42 | 1.4M |
| 2024-10-01 | 64.07 | $14.53 | 117700 |
| 2024-09-30 | 66.75 | $14.60 | 133640 |
| 2024-09-27 | 68.69 | $14.65 | 160933 |
| 2024-09-26 | 67.98 | $14.61 | 117800 |
| 2024-09-25 | 65.77 | $14.49 | 193544 |
| 2024-09-24 | 70.39 | $14.61 | 132100 |
| 2024-09-23 | 67.89 | $14.47 | 114900 |
| 2024-09-20 | 67.14 | $14.43 | 852300 |
| 2024-09-19 | 68.28 | $14.46 | 105300 |
| 2024-09-18 | 66.48 | $14.36 | 267400 |
| 2024-09-17 | 66.48 | $14.36 | 355337 |
| 2024-09-16 | 75.38 | $14.59 | 272326 |
| 2024-09-13 | 73.63 | $14.47 | 1.6M |
| 2024-09-12 | 75.76 | $14.52 | 331008 |
| 2024-09-11 | 77.03 | $14.55 | 2.9M |
| 2024-09-10 | 76.66 | $14.52 | 309600 |
| 2024-09-09 | 76.17 | $14.48 | 571900 |
| 2024-09-06 | 76.05 | $14.47 | 3.5M |
| 2024-09-05 | 73.67 | $14.28 | 110100 |
| 2024-09-04 | 73.41 | $14.26 | 209300 |
| 2024-09-03 | 70.92 | $14.08 | 1.7M |
| 2024-08-30 | 67.55 | $13.87 | 98100 |
| 2024-08-29 | 65.94 | $13.78 | 103700 |
| 2024-08-28 | 66.29 | $13.79 | 120830 |
| 2024-08-27 | 65.42 | $13.74 | 106817 |
| 2024-08-26 | 63.84 | $13.65 | 137137 |
| 2024-08-23 | 63.31 | $13.62 | 496400 |
| 2024-08-22 | 60.35 | $13.46 | 144100 |
| 2024-08-21 | 60.35 | $13.46 | 294922 |
| 2024-08-20 | 59.80 | $13.43 | 92803 |
| 2024-08-19 | 60.07 | $13.44 | 150842 |
| 2024-08-16 | 57.96 | $13.32 | 115400 |
| 2024-08-15 | 56.51 | $13.24 | 108430 |
| 2024-08-14 | 58.93 | $13.34 | 304900 |
| 2024-08-13 | 56.63 | $13.21 | 259946 |
| 2024-08-12 | 54.98 | $13.12 | 207100 |
| 2024-08-09 | 54.06 | $13.07 | 2.7M |
| 2024-08-08 | 57.18 | $13.21 | 425300 |
| 2024-08-07 | 57.18 | $13.21 | 205014 |
| 2024-08-06 | 57.18 | $13.21 | 285400 |
| 2024-08-05 | 58.42 | $13.27 | 108806 |
| 2024-08-02 | 64.14 | $13.53 | 252513 |
| 2024-08-01 | 54.74 | $12.95 | 200414 |
| 2024-07-31 | 56.94 | $13.04 | 144435 |
| 2024-07-30 | 51.38 | $12.77 | 210100 |
| 2024-07-29 | 50.24 | $12.72 | 242315 |
| 2024-07-26 | 52.81 | $12.83 | 116139 |
| 2024-07-25 | 48.74 | $12.65 | 202100 |
| 2024-07-24 | 48.26 | $12.63 | 152518 |
| 2024-07-23 | 50.47 | $12.73 | 227114 |
| 2024-07-22 | 53.49 | $12.86 | 802500 |
| 2024-07-19 | 51.14 | $12.75 | 111835 |
| 2024-07-18 | 53.47 | $12.85 | 2.1M |
| 2024-07-17 | 54.66 | $12.90 | 333612 |
| 2024-07-16 | 50.72 | $12.71 | 523600 |
| 2024-07-15 | 50.72 | $12.71 | 110443 |
| 2024-07-12 | 55.04 | $12.90 | 128700 |
| 2024-07-11 | 52.19 | $12.76 | 145800 |
| 2024-07-10 | 49.36 | $12.63 | 117649 |
| 2024-07-09 | 46.82 | $12.52 | 149600 |
| 2024-07-08 | 48.28 | $12.59 | 204907 |
| 2024-07-05 | 52.26 | $12.77 | 167000 |
| 2024-07-03 | 48.45 | $12.60 | 116500 |
| 2024-07-02 | 45.02 | $12.46 | 225200 |
| 2024-07-01 | 44.00 | $12.42 | 320123 |
| 2024-06-28 | 39.79 | $12.26 | 238438 |
| 2024-06-27 | 40.52 | $12.30 | 171800 |
| 2024-06-26 | 42.73 | $12.42 | 175308 |
| 2024-06-25 | 44.26 | $12.50 | 181236 |
| 2024-06-24 | 46.86 | $12.63 | 230222 |
| 2024-06-21 | 43.73 | $12.50 | 303130 |
| 2024-06-20 | 38.71 | $12.31 | 701500 |
| 2024-06-18 | 48.15 | $12.75 | 275300 |
| 2024-06-17 | 47.32 | $12.72 | 217705 |
| 2024-06-14 | 43.28 | $12.58 | 180104 |
| 2024-06-13 | 50.36 | $12.85 | 133300 |
| 2024-06-12 | 53.76 | $12.96 | 144005 |
| 2024-06-11 | 50.28 | $12.84 | 185635 |
| 2024-06-10 | 49.37 | $12.81 | 167644 |
| 2024-06-07 | 52.71 | $12.92 | 112948 |
| 2024-06-06 | 57.05 | $13.05 | 121836 |
| 2024-06-05 | 54.59 | $12.96 | 151600 |
| 2024-06-04 | 55.95 | $13.00 | 179500 |
| 2024-06-03 | 54.06 | $12.93 | 440733 |
| 2024-05-31 | 53.24 | $12.90 | 133500 |
| 2024-05-30 | 48.61 | $12.74 | 253100 |
| 2024-05-29 | 47.37 | $12.70 | 144300 |
| 2024-05-28 | 50.55 | $12.81 | 168900 |
| 2024-05-24 | 52.69 | $12.88 | 172800 |
| 2024-05-23 | 51.00 | $12.82 | 131315 |
| 2024-05-22 | 55.04 | $12.95 | 153834 |
| 2024-05-21 | 59.90 | $13.09 | 115200 |
| 2024-05-20 | 59.41 | $13.07 | 171303 |
| 2024-05-17 | 58.70 | $13.04 | 160000 |
| 2024-05-16 | 58.23 | $13.02 | 111800 |
| 2024-05-15 | 58.01 | $13.01 | 122300 |
| 2024-05-14 | 55.27 | $12.89 | 139327 |
| 2024-05-13 | 57.34 | $12.96 | 118833 |
| 2024-05-10 | 54.57 | $12.84 | 134000 |
| 2024-05-09 | 53.86 | $12.81 | 104344 |
| 2024-05-08 | 52.68 | $12.76 | 111403 |
| 2024-05-07 | 50.02 | $12.65 | 241004 |
| 2024-05-06 | 47.46 | $12.55 | 129030 |
| 2024-05-03 | 45.06 | $12.46 | 141600 |
| 2024-05-02 | 41.69 | $12.34 | 314326 |
| 2024-05-01 | 37.44 | $12.20 | 95615 |
| 2024-04-30 | 42.97 | $12.46 | 125200 |
| 2024-04-29 | 46.76 | $12.61 | 192100 |
| 2024-04-26 | 43.61 | $12.51 | 498900 |
| 2024-04-25 | 49.76 | $12.73 | 197200 |
| 2024-04-24 | 53.34 | $12.84 | 279320 |
| 2024-04-23 | 51.22 | $12.77 | 136930 |
| 2024-04-22 | 51.22 | $12.77 | 147700 |
| 2024-04-19 | 48.51 | $12.68 | 160802 |
| 2024-04-18 | 45.30 | $12.58 | 252844 |
| 2024-04-17 | 43.28 | $12.52 | 391500 |
| 2024-04-16 | 31.73 | $12.23 | 280800 |
| 2024-04-15 | 31.94 | $12.24 | 185615 |
| 2024-04-12 | 31.51 | $12.23 | 189435 |
| 2024-04-11 | 35.15 | $12.40 | 159547 |
| 2024-04-10 | 33.87 | $12.37 | 774341 |
| 2024-04-09 | 36.62 | $12.49 | 320700 |
| 2024-04-08 | 36.62 | $12.49 | 417100 |
| 2024-04-05 | 38.75 | $12.58 | 834339 |
| 2024-04-04 | 34.74 | $12.48 | 2.5M |
| 2024-04-03 | 39.68 | $12.68 | 179132 |
| 2024-04-02 | 41.35 | $12.74 | 128231 |
| 2024-04-01 | 47.36 | $12.93 | 223649 |
| 2024-03-28 | 48.06 | $12.95 | 120415 |
| 2024-03-27 | 49.45 | $12.99 | 217000 |
| 2024-03-26 | 50.49 | $13.02 | 178725 |
| 2024-03-25 | 46.20 | $12.90 | 187727 |
| 2024-03-22 | 46.84 | $12.92 | 502400 |
| 2024-03-21 | 45.40 | $12.88 | 370300 |
| 2024-03-20 | 50.26 | $13.03 | 133100 |
| 2024-03-19 | 45.45 | $12.90 | 118500 |
| 2024-03-18 | 45.06 | $12.89 | 140414 |
| 2024-03-15 | 49.04 | $13.01 | 111340 |
| 2024-03-14 | 45.62 | $12.92 | 196026 |
| 2024-03-13 | 49.09 | $13.02 | 118634 |
| 2024-03-12 | 46.78 | $12.96 | 104138 |
| 2024-03-11 | 46.40 | $12.95 | 156400 |
| 2024-03-08 | 44.09 | $12.89 | 182600 |
| 2024-03-07 | 44.39 | $12.90 | 188400 |
| 2024-03-06 | 42.52 | $12.85 | 148832 |
| 2024-03-05 | 43.35 | $12.88 | 846900 |
| 2024-03-04 | 41.91 | $12.84 | 740926 |
| 2024-03-01 | 38.96 | $12.76 | 362300 |
| 2024-02-29 | 38.96 | $12.76 | 150200 |
| 2024-02-28 | 43.16 | $12.93 | 150200 |
| 2024-02-27 | 48.75 | $13.12 | 163800 |
| 2024-02-26 | 47.04 | $13.07 | 163900 |
| 2024-02-23 | 49.89 | $13.16 | 1.1M |
| 2024-02-22 | 58.07 | $13.38 | 109516 |
| 2024-02-21 | 57.16 | $13.35 | 166133 |
| 2024-02-20 | 57.95 | $13.37 | 139400 |
| 2024-02-16 | 53.32 | $13.22 | 106900 |
| 2024-02-15 | 52.66 | $13.20 | 168922 |
| 2024-02-14 | 48.12 | $13.07 | 189100 |
| 2024-02-13 | 48.12 | $13.07 | 227706 |
| 2024-02-12 | 51.19 | $13.16 | 131900 |
| 2024-02-09 | 51.53 | $13.17 | 360300 |
| 2024-02-08 | 54.33 | $13.25 | 139000 |
| 2024-02-07 | 53.73 | $13.23 | 129500 |
| 2024-02-06 | 56.53 | $13.31 | 158300 |
| 2024-02-05 | 54.85 | $13.25 | 186120 |
| 2024-02-02 | 52.23 | $13.16 | 195114 |
| 2024-02-01 | 59.96 | $13.37 | 151444 |
| 2024-01-31 | 57.09 | $13.27 | 157600 |
| 2024-01-30 | 62.64 | $13.40 | 137300 |
| 2024-01-29 | 66.42 | $13.48 | 182700 |
| 2024-01-26 | 60.81 | $13.28 | 1.2M |
| 2024-01-25 | 60.49 | $13.27 | 675000 |
| 2024-01-24 | 62.88 | $13.32 | 432132 |
| 2024-01-23 | 64.83 | $13.36 | 467612 |
| 2024-01-22 | 64.31 | $13.34 | 171000 |
| 2024-01-19 | 67.17 | $13.40 | 265400 |
| 2024-01-18 | 65.46 | $13.33 | 1.3M |
| 2024-01-17 | 66.40 | $13.35 | 133136 |
| 2024-01-16 | 66.85 | $13.36 | 189900 |
| 2024-01-12 | 65.74 | $13.31 | 215912 |
| 2024-01-11 | 64.85 | $13.27 | 489845 |
| 2024-01-10 | 68.23 | $13.35 | 105400 |
| 2024-01-09 | 66.79 | $13.28 | 132400 |
| 2024-01-08 | 68.91 | $13.33 | 355115 |
| 2024-01-05 | 65.59 | $13.17 | 849803 |
| 2024-01-04 | 67.30 | $13.21 | 149100 |
| 2024-01-03 | 66.89 | $13.19 | 141100 |
| 2024-01-02 | 63.16 | $13.02 | 195009 |
| 2023-12-29 | 61.46 | $12.95 | 155746 |
| 2023-12-28 | 60.98 | $12.93 | 337127 |
| 2023-12-27 | 61.34 | $12.94 | 138300 |
| 2023-12-26 | 59.48 | $12.86 | 145440 |
| 2023-12-22 | 57.79 | $12.79 | 275108 |
| 2023-12-21 | 58.45 | $12.81 | 192447 |
| 2023-12-20 | 53.38 | $12.61 | 335023 |
| 2023-12-19 | 55.64 | $12.68 | 2.2M |
| 2023-12-18 | 57.62 | $12.74 | 204638 |
| 2023-12-15 | 54.81 | $12.63 | 174514 |
| 2023-12-14 | 61.51 | $12.82 | 196900 |
| 2023-12-13 | 65.50 | $12.92 | 334500 |
| 2023-12-12 | 64.18 | $12.86 | 1.5M |
| 2023-12-11 | 62.34 | $12.78 | 173815 |
| 2023-12-08 | 61.64 | $12.75 | 592100 |
| 2023-12-07 | 61.64 | $12.75 | 654300 |
| 2023-12-06 | 59.13 | $12.64 | 188211 |
| 2023-12-05 | 57.93 | $12.59 | 2.9M |
| 2023-12-04 | 65.15 | $12.79 | 206000 |
| 2023-12-01 | 65.93 | $12.81 | 186400 |
| 2023-11-30 | 70.33 | $12.92 | 213203 |
| 2023-11-29 | 73.73 | $13.00 | 153800 |
| 2023-11-28 | 73.58 | $12.99 | 181124 |
| 2023-11-27 | 73.13 | $12.96 | 115249 |
| 2023-11-24 | 73.92 | $12.98 | 132727 |
| 2023-11-22 | 71.45 | $12.81 | 224931 |
| 2023-11-21 | 70.51 | $12.75 | 182100 |
| 2023-11-20 | 68.20 | $12.61 | 268200 |
| 2023-11-17 | 67.51 | $12.57 | 148124 |
| 2023-11-16 | 67.51 | $12.57 | 2.2M |
| 2023-11-15 | 66.53 | $12.51 | 289600 |
| 2023-11-14 | 71.32 | $12.65 | 151300 |
| 2023-11-13 | 68.04 | $12.44 | 165542 |
| 2023-11-10 | 65.35 | $12.29 | 156508 |
| 2023-11-09 | 64.20 | $12.23 | 227518 |
| 2023-11-08 | 63.83 | $12.21 | 350200 |
| 2023-11-07 | 63.27 | $12.18 | 279400 |
| 2023-11-06 | 64.21 | $12.21 | 314735 |
| 2023-11-03 | 65.12 | $12.24 | 192809 |
| 2023-11-02 | 64.15 | $12.18 | 564925 |
| 2023-11-01 | 63.35 | $12.13 | 255200 |
| 2023-10-31 | 59.93 | $11.93 | 314010 |
| 2023-10-30 | 59.02 | $11.88 | 373718 |
| 2023-10-27 | 53.86 | $11.62 | 257208 |
| 2023-10-26 | 60.86 | $11.87 | 389800 |
| 2023-10-25 | 55.60 | $11.63 | 793046 |
| 2023-10-24 | 53.10 | $11.53 | 363100 |
| 2023-10-23 | 51.81 | $11.48 | 644719 |
| 2023-10-20 | 49.98 | $11.41 | 611149 |
| 2023-10-19 | 49.73 | $11.40 | 565600 |
| 2023-10-18 | 52.29 | $11.50 | 325025 |
| 2023-10-17 | 52.81 | $11.52 | 1.3M |
| 2023-10-16 | 52.36 | $11.50 | 1.1M |
| 2023-10-13 | 50.58 | $11.42 | 575200 |
| 2023-10-12 | 50.81 | $11.43 | 479000 |
| 2023-10-11 | 55.78 | $11.64 | 281431 |
| 2023-10-10 | 52.86 | $11.50 | 334800 |
| 2023-10-09 | 46.36 | $11.23 | 246400 |
| 2023-10-06 | 37.59 | $10.94 | 370635 |
| 2023-10-05 | 38.41 | $10.98 | 441910 |
| 2023-10-04 | 37.43 | $10.95 | 415735 |
| 2023-10-03 | 36.80 | $10.93 | 889835 |
| 2023-10-02 | 33.93 | $10.84 | 300300 |
| 2023-09-29 | 38.13 | $11.07 | 1.7M |
| 2023-09-28 | 33.00 | $10.92 | 540628 |
| 2023-09-27 | 31.19 | $10.87 | 445300 |
| 2023-09-26 | 34.75 | $11.07 | 301002 |
| 2023-09-25 | 36.12 | $11.14 | 283902 |
| 2023-09-22 | 39.05 | $11.28 | 179000 |
| 2023-09-21 | 41.33 | $11.38 | 242100 |
| 2023-09-20 | 45.07 | $11.53 | 280500 |
| 2023-09-19 | 42.43 | $11.45 | 341700 |
| 2023-09-18 | 43.67 | $11.50 | 267900 |
| 2023-09-15 | 41.72 | $11.44 | 677022 |
| 2023-09-14 | 41.40 | $11.43 | 191300 |
| 2023-09-13 | 41.40 | $11.43 | 193500 |
| 2023-09-12 | 42.24 | $11.47 | 211400 |
| 2023-09-11 | 46.75 | $11.67 | 269839 |
| 2023-09-08 | 40.06 | $11.45 | 528809 |
| 2023-09-07 | 38.05 | $11.39 | 472041 |
| 2023-09-06 | 34.56 | $11.29 | 166100 |
| 2023-09-05 | 34.21 | $11.28 | 331200 |
| 2023-09-01 | 40.15 | $11.57 | 97204 |
| 2023-08-31 | 42.84 | $11.68 | 124800 |
| 2023-08-30 | 44.91 | $11.76 | 137200 |
| 2023-08-29 | 42.94 | $11.70 | 365709 |
| 2023-08-28 | 40.94 | $11.64 | 177706 |
| 2023-08-25 | 38.55 | $11.57 | 128148 |
| 2023-08-24 | 34.59 | $11.46 | 371600 |
| 2023-08-23 | 35.18 | $11.49 | 1.8M |
| 2023-08-22 | 32.64 | $11.42 | 1.5M |
| 2023-08-21 | 35.88 | $11.59 | 1.1M |
| 2023-08-18 | 36.28 | $11.61 | 151706 |
| 2023-08-17 | 34.90 | $11.57 | 200300 |
| 2023-08-16 | 36.79 | $11.67 | 211228 |
| 2023-08-15 | 38.38 | $11.75 | 471621 |
| 2023-08-14 | 42.28 | $11.93 | 566203 |
| 2023-08-11 | 42.74 | $11.95 | 140013 |
| 2023-08-10 | 44.82 | $12.04 | 160800 |
| 2023-08-09 | 45.05 | $12.05 | 734900 |
| 2023-08-08 | 42.22 | $11.95 | 272036 |
| 2023-08-07 | 43.06 | $11.99 | 209535 |
| 2023-08-04 | 39.93 | $11.88 | 158000 |
| 2023-08-03 | 40.90 | $11.93 | 571700 |
| 2023-08-02 | 44.61 | $12.11 | 778700 |
| 2023-08-01 | 45.71 | $12.16 | 268136 |
| 2023-07-31 | 47.71 | $12.25 | 130000 |
| 2023-07-28 | 53.39 | $12.48 | 110200 |
| 2023-07-27 | 49.94 | $12.34 | 1.6M |
| 2023-07-26 | 52.03 | $12.42 | 371400 |
| 2023-07-25 | 57.45 | $12.61 | 222600 |
| 2023-07-24 | 54.61 | $12.49 | 112000 |
| 2023-07-21 | 60.35 | $12.67 | 298600 |
| 2023-07-20 | 57.27 | $12.54 | 438700 |
| 2023-07-19 | 56.78 | $12.52 | 644700 |
| 2023-07-18 | 54.29 | $12.42 | 341613 |
| 2023-07-17 | 56.13 | $12.48 | 186200 |
| 2023-07-14 | 57.37 | $12.52 | 204300 |
| 2023-07-13 | 57.67 | $12.53 | 254600 |
| 2023-07-12 | 52.72 | $12.32 | 90347 |
| 2023-07-11 | 48.34 | $12.16 | 152106 |
| 2023-07-10 | 47.48 | $12.13 | 414300 |
| 2023-07-07 | 47.20 | $12.12 | 162400 |
| 2023-07-06 | 47.20 | $12.12 | 165200 |
| 2023-07-05 | 50.87 | $12.27 | 338200 |
| 2023-07-03 | 52.96 | $12.35 | 105305 |
| 2023-06-30 | 51.54 | $12.29 | 2.5M |
| 2023-06-29 | 44.98 | $12.04 | 754043 |
| 2023-06-28 | 45.22 | $12.05 | 257803 |
| 2023-06-27 | 46.12 | $12.09 | 453500 |
| 2023-06-26 | 48.43 | $12.19 | 137940 |
| 2023-06-23 | 49.13 | $12.22 | 141000 |
| 2023-06-22 | 50.28 | $12.27 | 154300 |
| 2023-06-21 | 52.37 | $12.36 | 286500 |
| 2023-06-20 | 44.85 | $12.05 | 186106 |
| 2023-06-16 | 45.96 | $12.10 | 125100 |
| 2023-06-15 | 43.00 | $11.99 | 242534 |
| 2023-06-14 | 33.23 | $11.68 | 195300 |
| 2023-06-13 | 32.16 | $11.65 | 398000 |
| 2023-06-12 | 30.03 | $11.59 | 850839 |
| 2023-06-09 | 29.68 | $11.58 | 568923 |
| 2023-06-08 | 33.67 | $11.83 | 176100 |
| 2023-06-07 | 34.38 | $11.87 | 164900 |
| 2023-06-06 | 38.17 | $12.07 | 256100 |
| 2023-06-05 | 36.50 | $12.02 | 178600 |
| 2023-06-02 | 37.46 | $12.07 | 199900 |
| 2023-06-01 | 33.84 | $11.96 | 310319 |
| 2023-05-31 | 31.08 | $11.88 | 224600 |
| 2023-05-30 | 32.87 | $11.99 | 330100 |
| 2023-05-26 | 37.75 | $12.25 | 284000 |
| 2023-05-25 | 38.80 | $12.30 | 194333 |
| 2023-05-24 | 41.44 | $12.42 | 204907 |
| 2023-05-23 | 44.55 | $12.55 | 147500 |
| 2023-05-22 | 46.60 | $12.63 | 120700 |
| 2023-05-19 | 48.72 | $12.71 | 234800 |
| 2023-05-18 | 46.10 | $12.62 | 151200 |
| 2023-05-17 | 50.17 | $12.77 | 582337 |
| 2023-05-16 | 52.52 | $12.85 | 135512 |
| 2023-05-15 | 53.72 | $12.89 | 183900 |
| 2023-05-12 | 54.30 | $12.91 | 274936 |
| 2023-05-11 | 54.59 | $12.92 | 2.0M |
| 2023-05-10 | 49.86 | $12.73 | 586900 |
| 2023-05-09 | 55.98 | $12.94 | 169404 |
| 2023-05-08 | 58.57 | $13.02 | 182600 |
| 2023-05-05 | 59.56 | $13.05 | 133200 |
| 2023-05-04 | 70.44 | $13.34 | 119343 |
| 2023-05-03 | 71.29 | $13.36 | 216500 |
| 2023-05-02 | 70.62 | $13.32 | 573020 |
| 2023-05-01 | 68.87 | $13.22 | 240700 |
| 2023-04-28 | 69.66 | $13.24 | 173132 |
| 2023-04-27 | 69.49 | $13.23 | 479740 |
| 2023-04-26 | 72.49 | $13.31 | 173600 |
| 2023-04-25 | 69.70 | $13.13 | 436300 |
| 2023-04-24 | 76.68 | $13.30 | 424925 |
| 2023-04-21 | 74.85 | $13.17 | 104000 |
| 2023-04-20 | 73.96 | $13.11 | 360600 |
| 2023-04-19 | 73.04 | $13.05 | 121900 |
| 2023-04-18 | 71.95 | $12.98 | 106800 |
| 2023-04-17 | 73.57 | $13.02 | 172805 |
| 2023-04-14 | 72.84 | $12.97 | 161700 |
| 2023-04-13 | 76.84 | $13.07 | 196933 |
| 2023-04-12 | 75.83 | $12.99 | 146945 |
| 2023-04-11 | 74.93 | $12.92 | 509523 |
| 2023-04-10 | 75.31 | $12.93 | 202300 |
| 2023-04-06 | 79.16 | $13.03 | 123740 |
| 2023-04-05 | 78.75 | $12.99 | 166300 |
| 2023-04-04 | 77.91 | $12.91 | 343400 |
| 2023-04-03 | 75.27 | $12.68 | 161700 |
| 2023-03-31 | 72.41 | $12.47 | 209700 |
| 2023-03-30 | 71.67 | $12.42 | 460926 |
| 2023-03-29 | 70.93 | $12.37 | 232233 |
| 2023-03-28 | 69.08 | $12.25 | 475229 |
| 2023-03-27 | 71.60 | $12.32 | 232430 |
| 2023-03-24 | 69.16 | $12.16 | 111600 |
| 2023-03-23 | 68.35 | $12.11 | 196700 |
| 2023-03-22 | 69.74 | $12.15 | 168400 |
| 2023-03-21 | 66.85 | $11.97 | 184847 |
| 2023-03-20 | 63.76 | $11.80 | 126600 |
| 2023-03-17 | 60.45 | $11.64 | 201348 |
| 2023-03-16 | 63.91 | $11.74 | 602716 |
| 2023-03-15 | 60.47 | $11.58 | 145900 |
| 2023-03-14 | 67.76 | $11.77 | 192739 |
| 2023-03-13 | 65.91 | $11.68 | 141712 |
| 2023-03-10 | 65.70 | $11.67 | 171300 |
| 2023-03-09 | 64.25 | $11.60 | 160901 |
| 2023-03-08 | 63.42 | $11.56 | 150900 |
| 2023-03-07 | 60.33 | $11.42 | 420400 |
| 2023-03-06 | 60.67 | $11.43 | 146000 |
| 2023-03-03 | 63.09 | $11.50 | 132900 |
| 2023-03-02 | 61.42 | $11.42 | 520800 |
| 2023-03-01 | 60.14 | $11.36 | 296641 |
| 2023-02-28 | 59.28 | $11.32 | 762300 |
| 2023-02-27 | 63.51 | $11.45 | 197300 |
| 2023-02-24 | 62.53 | $11.40 | 177500 |
| 2023-02-23 | 66.23 | $11.51 | 957045 |
| 2023-02-22 | 68.33 | $11.57 | 203100 |
| 2023-02-21 | 59.11 | $11.12 | 477817 |
| 2023-02-17 | 61.76 | $11.19 | 135300 |
| 2023-02-16 | 58.19 | $11.05 | 179313 |
| 2023-02-15 | 59.71 | $11.09 | 286538 |
| 2023-02-14 | 55.59 | $10.94 | 144206 |
| 2023-02-13 | 54.41 | $10.90 | 175000 |
| 2023-02-10 | 50.68 | $10.78 | 245300 |
| 2023-02-09 | 52.03 | $10.82 | 231333 |
| 2023-02-08 | 53.03 | $10.85 | 216420 |
| 2023-02-07 | 53.69 | $10.87 | 235200 |
| 2023-02-06 | 54.33 | $10.89 | 408234 |
| 2023-02-03 | 57.25 | $10.98 | 310033 |
| 2023-02-02 | 59.96 | $11.06 | 210036 |
| 2023-02-01 | 64.71 | $11.19 | 212600 |
| 2023-01-31 | 60.61 | $11.01 | 208600 |
| 2023-01-30 | 58.31 | $10.92 | 567700 |
| 2023-01-27 | 54.37 | $10.78 | 330400 |
| 2023-01-26 | 56.93 | $10.85 | 483008 |
| 2023-01-25 | 60.80 | $10.95 | 330346 |
| 2023-01-24 | 61.60 | $10.97 | 434947 |
| 2023-01-23 | 62.38 | $10.99 | 486725 |
| 2023-01-20 | 63.52 | $11.02 | 370706 |
| 2023-01-19 | 62.43 | $10.97 | 494400 |
| 2023-01-18 | 58.94 | $10.82 | 314148 |
| 2023-01-17 | 61.09 | $10.88 | 785327 |
| 2023-01-13 | 60.17 | $10.84 | 918301 |
| 2023-01-12 | 58.29 | $10.76 | 667718 |
| 2023-01-11 | 58.95 | $10.78 | 261600 |
| 2023-01-10 | 56.86 | $10.69 | 379700 |
| 2023-01-09 | 53.35 | $10.55 | 654935 |
| 2023-01-06 | 55.81 | $10.63 | 555217 |
| 2023-01-05 | 58.05 | $10.70 | 507205 |
| 2023-01-04 | 58.36 | $10.71 | 505600 |
| 2023-01-03 | 54.85 | $10.56 | 538500 |
| 2022-12-30 | 53.87 | $10.52 | 319917 |
| 2022-12-29 | 57.12 | $10.63 | 408400 |
| 2022-12-28 | 54.51 | $10.52 | 462000 |
| 2022-12-27 | 56.29 | $10.58 | 427600 |
| 2022-12-23 | 56.29 | $10.58 | 440916 |
| 2022-12-22 | 55.41 | $10.54 | 709500 |
| 2022-12-21 | 54.11 | $10.48 | 384900 |
| 2022-12-20 | 51.16 | $10.35 | 437131 |
| 2022-12-19 | 54.21 | $10.47 | 778500 |
| 2022-12-16 | 49.43 | $10.27 | 447700 |
| 2022-12-15 | 50.69 | $10.32 | 516200 |
| 2022-12-14 | 57.97 | $10.58 | 675504 |
| 2022-12-13 | 56.60 | $10.52 | 993600 |
| 2022-12-12 | 55.46 | $10.47 | 683100 |
| 2022-12-09 | 57.48 | $10.54 | 1.3M |
| 2022-12-08 | 55.95 | $10.47 | 642123 |
| 2022-12-07 | 58.82 | $10.57 | 561400 |
| 2022-12-06 | 59.98 | $10.61 | 550100 |
| 2022-12-05 | 58.62 | $10.54 | 971702 |
| 2022-12-02 | 65.60 | $10.77 | 543600 |
| 2022-12-01 | 63.44 | $10.65 | 833000 |
| 2022-11-30 | 59.85 | $10.47 | 452731 |
| 2022-11-29 | 58.56 | $10.41 | 530321 |
| 2022-11-28 | 57.71 | $10.37 | 578600 |
| 2022-11-25 | 61.33 | $10.49 | 297800 |
| 2022-11-23 | 61.14 | $10.48 | 435015 |
| 2022-11-22 | 60.77 | $10.46 | 549709 |
| 2022-11-21 | 59.66 | $10.40 | 790000 |
| 2022-11-18 | 57.59 | $10.29 | 777516 |
| 2022-11-17 | 60.27 | $10.39 | 695926 |
| 2022-11-16 | 61.91 | $10.45 | 385107 |
| 2022-11-15 | 59.64 | $10.32 | 483520 |
| 2022-11-14 | 60.43 | $10.35 | 615900 |
| 2022-11-11 | 59.41 | $10.29 | 315000 |
| 2022-11-10 | 56.59 | $10.13 | 517829 |
| 2022-11-09 | 53.10 | $9.95 | 381000 |
| 2022-11-08 | 52.29 | $9.91 | 561807 |
| 2022-11-07 | 51.49 | $9.87 | 1.7M |
| 2022-11-04 | 54.51 | $10.01 | 447300 |
| 2022-11-03 | 48.80 | $9.73 | 654200 |
| 2022-11-02 | 49.65 | $9.77 | 240447 |
| 2022-11-01 | 53.39 | $9.94 | 429400 |
| 2022-10-31 | 53.84 | $9.96 | 746131 |
| 2022-10-28 | 55.17 | $10.02 | 644700 |
| 2022-10-27 | 55.61 | $10.04 | 721900 |
| 2022-10-26 | 49.76 | $9.73 | 702700 |
| 2022-10-25 | 49.96 | $9.74 | 1.1M |
| 2022-10-24 | 48.16 | $9.65 | 893625 |
| 2022-10-21 | 44.59 | $9.48 | 2.6M |
| 2022-10-20 | 42.60 | $9.39 | 823400 |
| 2022-10-19 | 42.76 | $9.40 | 380900 |
| 2022-10-18 | 46.83 | $9.64 | 814625 |
| 2022-10-17 | 44.09 | $9.51 | 1.1M |
| 2022-10-14 | 39.56 | $9.31 | 572300 |
| 2022-10-13 | 40.98 | $9.40 | 1.0M |
| 2022-10-12 | 37.92 | $9.27 | 452418 |
| 2022-10-11 | 38.06 | $9.28 | 899146 |
| 2022-10-10 | 37.61 | $9.26 | 955615 |
| 2022-10-07 | 36.95 | $9.23 | 1.1M |
| 2022-10-06 | 38.36 | $9.34 | 397600 |
| 2022-10-05 | 41.78 | $9.59 | 513800 |
| 2022-10-04 | 44.98 | $9.80 | 1.1M |
| 2022-10-03 | 35.34 | $9.37 | 882400 |
| 2022-09-30 | 35.90 | $9.41 | 985100 |
| 2022-09-29 | 35.66 | $9.40 | 1.7M |
| 2022-09-28 | 35.78 | $9.41 | 460810 |
| 2022-09-27 | 31.11 | $9.21 | 1.1M |
| 2022-09-26 | 32.22 | $9.31 | 849900 |
| 2022-09-23 | 35.35 | $9.57 | 1.7M |
| 2022-09-22 | 39.09 | $9.84 | 830600 |
| 2022-09-21 | 33.11 | $9.60 | 354014 |
| 2022-09-20 | 36.36 | $9.83 | 692700 |
| 2022-09-19 | 37.90 | $9.93 | 1.1M |
| 2022-09-16 | 36.37 | $9.87 | 430425 |
| 2022-09-15 | 37.09 | $9.92 | 974000 |
| 2022-09-14 | 39.01 | $10.05 | 423245 |
| 2022-09-13 | 40.71 | $10.16 | 450322 |
| 2022-09-12 | 45.49 | $10.44 | 876034 |
| 2022-09-09 | 41.53 | $10.27 | 506443 |
| 2022-09-08 | 34.33 | $10.00 | 890629 |
| 2022-09-07 | 36.05 | $10.11 | 618149 |
| 2022-09-06 | 32.55 | $9.99 | 1.1M |
| 2022-09-02 | 34.65 | $10.13 | 551900 |
| 2022-09-01 | 38.72 | $10.37 | 626136 |
| 2022-08-31 | 40.41 | $10.46 | 585723 |
| 2022-08-30 | 35.99 | $10.31 | 1.1M |
| 2022-08-29 | 38.72 | $10.46 | 933700 |
| 2022-08-26 | 36.90 | $10.40 | 396211 |
| 2022-08-25 | 42.73 | $10.69 | 416930 |
| 2022-08-24 | 42.43 | $10.68 | 369340 |
| 2022-08-23 | 39.44 | $10.58 | 464946 |
| 2022-08-22 | 39.14 | $10.57 | 797903 |
| 2022-08-19 | 43.90 | $10.80 | 339700 |
| 2022-08-18 | 45.73 | $10.88 | 367600 |
| 2022-08-17 | 49.42 | $11.03 | 225400 |
| 2022-08-16 | 49.93 | $11.05 | 466100 |
| 2022-08-15 | 47.89 | $10.97 | 576619 |
| 2022-08-12 | 46.06 | $10.90 | 287239 |
| 2022-08-11 | 49.60 | $11.05 | 315924 |
| 2022-08-10 | 50.34 | $11.08 | 224000 |
| 2022-08-09 | 47.37 | $10.96 | 445200 |
| 2022-08-08 | 47.60 | $10.97 | 729300 |
| 2022-08-05 | 48.25 | $11.00 | 534311 |
| 2022-08-04 | 50.21 | $11.09 | 253725 |
| 2022-08-03 | 48.90 | $11.03 | 724400 |
| 2022-08-02 | 48.46 | $11.01 | 472618 |
| 2022-08-01 | 50.07 | $11.09 | 690941 |
| 2022-07-29 | 49.68 | $11.07 | 270345 |
| 2022-07-28 | 48.11 | $10.99 | 691200 |
| 2022-07-27 | 52.16 | $11.20 | 304123 |
| 2022-07-26 | 50.66 | $11.12 | 3.3M |
| 2022-07-25 | 51.62 | $11.17 | 2.8M |
| 2022-07-22 | 47.85 | $10.97 | 1.1M |
| 2022-07-21 | 47.46 | $10.95 | 266400 |
| 2022-07-20 | 46.71 | $10.91 | 294034 |
| 2022-07-19 | 50.13 | $11.11 | 530800 |
| 2022-07-18 | 43.44 | $10.77 | 976643 |
| 2022-07-15 | 43.01 | $10.75 | 1.2M |
| 2022-07-14 | 40.00 | $10.61 | 419632 |
| 2022-07-13 | 42.44 | $10.77 | 579339 |
| 2022-07-12 | 43.86 | $10.86 | 420200 |
| 2022-07-11 | 39.80 | $10.67 | 594406 |
| 2022-07-08 | 42.74 | $10.86 | 260200 |
| 2022-07-07 | 41.44 | $10.80 | 616439 |
| 2022-07-06 | 43.63 | $10.94 | 771200 |
| 2022-07-05 | 43.02 | $10.91 | 5.7M |
| 2022-07-01 | 46.90 | $11.15 | 516813 |
| 2022-06-30 | 46.71 | $11.14 | 358000 |
| 2022-06-29 | 44.83 | $11.04 | 539000 |
| 2022-06-28 | 44.27 | $11.01 | 455900 |
| 2022-06-27 | 45.59 | $11.10 | 683436 |
| 2022-06-24 | 46.17 | $11.14 | 327030 |
| 2022-06-23 | 37.04 | $10.66 | 465200 |
| 2022-06-22 | 38.59 | $10.78 | 546500 |
| 2022-06-21 | 39.51 | $10.85 | 1.8M |
| 2022-06-17 | 39.90 | $10.88 | 393600 |
| 2022-06-16 | 33.51 | $10.57 | 803120 |
| 2022-06-15 | 35.85 | $10.77 | 746744 |
| 2022-06-14 | 36.21 | $10.80 | 976112 |
| 2022-06-13 | 40.02 | $11.10 | 372441 |
| 2022-06-10 | 40.15 | $11.11 | 627902 |
| 2022-06-09 | 42.59 | $11.29 | 389542 |
| 2022-06-08 | 46.78 | $11.57 | 982000 |
| 2022-06-07 | 53.80 | $11.96 | 328016 |
| 2022-06-06 | 54.39 | $11.99 | 623145 |
| 2022-06-03 | 55.76 | $12.06 | 517400 |
| 2022-06-02 | 59.85 | $12.26 | 12.4M |
| 2022-06-01 | 50.97 | $11.74 | 2.7M |
| 2022-05-31 | 51.39 | $11.76 | 543007 |
| 2022-05-27 | 51.20 | $11.75 | 528717 |
| 2022-05-26 | 49.90 | $11.68 | 547814 |
| 2022-05-25 | 50.63 | $11.72 | 248636 |
| 2022-05-24 | 50.63 | $11.72 | 411717 |
| 2022-05-23 | 50.97 | $11.74 | 378800 |
| 2022-05-20 | 48.71 | $11.60 | 304700 |
| 2022-05-19 | 46.18 | $11.45 | 1.0M |
| 2022-05-18 | 46.76 | $11.49 | 732400 |
| 2022-05-17 | 52.08 | $11.83 | 344500 |
| 2022-05-16 | 52.58 | $11.86 | 332311 |
| 2022-05-13 | 50.62 | $11.73 | 284820 |
| 2022-05-12 | 44.80 | $11.38 | 401612 |
| 2022-05-11 | 46.13 | $11.47 | 572300 |
| 2022-05-10 | 48.40 | $11.62 | 561918 |
| 2022-05-09 | 46.74 | $11.52 | 562207 |
| 2022-05-06 | 47.47 | $11.57 | 432737 |
| 2022-05-05 | 52.76 | $11.91 | 638136 |
| 2022-05-04 | 56.84 | $12.14 | 291838 |
| 2022-05-03 | 56.14 | $12.09 | 482444 |
| 2022-05-02 | 56.14 | $12.09 | 696000 |
| 2022-04-29 | 55.75 | $12.06 | 258200 |
| 2022-04-28 | 55.63 | $12.05 | 622900 |
| 2022-04-27 | 51.90 | $11.76 | 457800 |
| 2022-04-26 | 55.41 | $11.99 | 216300 |
| 2022-04-25 | 58.17 | $12.16 | 393536 |
| 2022-04-22 | 54.22 | $11.85 | 251000 |
| 2022-04-21 | 54.85 | $11.89 | 298900 |
| 2022-04-20 | 58.26 | $12.10 | 367100 |
| 2022-04-19 | 48.59 | $11.43 | 580200 |
| 2022-04-18 | 47.20 | $11.35 | 391900 |
| 2022-04-14 | 48.12 | $11.41 | 810700 |
| 2022-04-13 | 44.51 | $11.20 | 356300 |
| 2022-04-12 | 44.33 | $11.19 | 451400 |
| 2022-04-11 | 46.13 | $11.32 | 504600 |
| 2022-04-08 | 45.81 | $11.30 | 346200 |
| 2022-04-07 | 45.19 | $11.26 | 650429 |
| 2022-04-06 | 40.83 | $10.99 | 352406 |
| 2022-04-05 | 40.33 | $10.96 | 405320 |
| 2022-04-04 | 40.77 | $11.00 | 542040 |
| 2022-04-01 | 42.18 | $11.13 | 363803 |
| 2022-03-31 | 40.83 | $11.04 | 968214 |
| 2022-03-30 | 43.28 | $11.27 | 829900 |
| 2022-03-29 | 45.77 | $11.49 | 480337 |
| 2022-03-28 | 42.48 | $11.26 | 576705 |
| 2022-03-25 | 42.48 | $11.26 | 392324 |
| 2022-03-24 | 43.62 | $11.37 | 196946 |
| 2022-03-23 | 43.93 | $11.40 | 373017 |
| 2022-03-22 | 45.98 | $11.60 | 506700 |
| 2022-03-21 | 45.25 | $11.54 | 365634 |
| 2022-03-18 | 49.58 | $11.95 | 258627 |
| 2022-03-17 | 48.78 | $11.88 | 302900 |
| 2022-03-16 | 47.55 | $11.77 | 345837 |
| 2022-03-15 | 45.39 | $11.58 | 1.7M |
| 2022-03-14 | 45.39 | $11.58 | 604324 |
| 2022-03-11 | 39.74 | $11.10 | 958200 |
| 2022-03-10 | 40.40 | $11.18 | 11.6M |
| 2022-03-09 | 42.15 | $11.39 | 1.6M |
| 2022-03-08 | 28.90 | $10.44 | 1.3M |
| 2022-03-07 | 28.90 | $10.44 | 1.4M |
| 2022-03-04 | 31.50 | $10.82 | 2.9M |
| 2022-03-03 | 35.68 | $11.34 | 455748 |
| 2022-03-02 | 39.41 | $11.73 | 363300 |
| 2022-03-01 | 41.75 | $11.95 | 762706 |
| 2022-02-28 | 43.89 | $12.14 | 521200 |
| 2022-02-25 | 51.69 | $12.73 | 285200 |
| 2022-02-24 | 43.81 | $12.24 | 389240 |
| 2022-02-23 | 53.23 | $12.80 | 228600 |
| 2022-02-22 | 43.80 | $12.34 | 455200 |
| 2022-02-18 | 51.02 | $12.68 | 394339 |
| 2022-02-17 | 50.10 | $12.64 | 349200 |
| 2022-02-16 | 51.48 | $12.70 | 266646 |
| 2022-02-15 | 47.10 | $12.51 | 235248 |
| 2022-02-14 | 44.34 | $12.40 | 285308 |
| 2022-02-11 | 45.57 | $12.46 | 224800 |
| 2022-02-10 | 47.02 | $12.53 | 208900 |
| 2022-02-09 | 50.51 | $12.69 | 187100 |
| 2022-02-08 | 52.36 | $12.77 | 339826 |
| 2022-02-07 | 51.73 | $12.74 | 234004 |
| 2022-02-04 | 47.57 | $12.55 | 583628 |
| 2022-02-03 | 48.83 | $12.61 | 453900 |
| 2022-02-02 | 50.53 | $12.69 | 842400 |
| 2022-02-01 | 45.09 | $12.45 | 634500 |
| 2022-01-31 | 46.50 | $12.52 | 483526 |
| 2022-01-28 | 43.62 | $12.40 | 835100 |
| 2022-01-27 | 48.60 | $12.64 | 3.0M |
| 2022-01-26 | 46.92 | $12.57 | 882200 |
| 2022-01-25 | 49.33 | $12.68 | 504943 |
| 2022-01-24 | 52.10 | $12.80 | 1.4M |
| 2022-01-21 | 59.82 | $13.09 | 636400 |
| 2022-01-20 | 58.20 | $13.01 | 409000 |
| 2022-01-19 | 58.76 | $13.03 | 661622 |
| 2022-01-18 | 61.30 | $13.12 | 753700 |
| 2022-01-14 | 66.45 | $13.29 | 497900 |
| 2022-01-13 | 64.63 | $13.18 | 370518 |
| 2022-01-12 | 62.51 | $13.06 | 383247 |
| 2022-01-11 | 62.33 | $13.05 | 1.1M |
| 2022-01-10 | 61.28 | $12.99 | 1.2M |
| 2022-01-07 | 57.32 | $12.78 | 386339 |
| 2022-01-06 | 56.72 | $12.75 | 542637 |
| 2022-01-05 | 56.14 | $12.72 | 322400 |
| 2022-01-04 | 58.39 | $12.81 | 714800 |
| 2022-01-03 | 51.63 | $12.48 | 1.6M |
| 2021-12-31 | 49.50 | $12.39 | 439043 |
| 2021-12-30 | 49.50 | $12.39 | 497724 |
| 2021-12-29 | 49.94 | $12.41 | 307016 |
| 2021-12-28 | 47.50 | $12.30 | 401500 |
| 2021-12-27 | 48.52 | $12.35 | 703800 |
| 2021-12-23 | 43.69 | $12.14 | 451631 |
| 2021-12-22 | 41.71 | $12.06 | 514700 |
| 2021-12-21 | 39.96 | $11.99 | 533734 |
| 2021-12-20 | 39.46 | $11.97 | 627200 |
| 2021-12-17 | 43.00 | $12.18 | 553700 |
| 2021-12-16 | 43.17 | $12.19 | 439239 |
| 2021-12-15 | 38.41 | $11.99 | 595300 |
| 2021-12-14 | 36.39 | $11.91 | 775411 |
| 2021-12-13 | 34.86 | $11.85 | 636700 |
| 2021-12-10 | 36.67 | $11.98 | 826223 |
| 2021-12-09 | 34.95 | $11.91 | 1.8M |
| 2021-12-08 | 36.43 | $12.02 | 696512 |
| 2021-12-07 | 32.47 | $11.86 | 839004 |
| 2021-12-06 | 33.85 | $11.97 | 725143 |
| 2021-12-03 | 33.36 | $11.95 | 382900 |
| 2021-12-02 | 34.07 | $12.01 | 1.3M |
| 2021-12-01 | 26.02 | $11.69 | 537100 |
| 2021-11-30 | 26.79 | $11.77 | 2.9M |
| 2021-11-29 | 33.89 | $12.36 | 1.7M |
| 2021-11-26 | 30.64 | $12.25 | 358300 |
| 2021-11-24 | 35.12 | $12.55 | 239200 |
| 2021-11-23 | 38.90 | $12.76 | 317928 |
| 2021-11-22 | 34.08 | $12.61 | 349300 |
| 2021-11-19 | 34.08 | $12.61 | 330336 |
| 2021-11-18 | 38.26 | $12.84 | 313500 |
| 2021-11-17 | 38.26 | $12.84 | 355908 |
| 2021-11-16 | 36.11 | $12.77 | 431642 |
| 2021-11-15 | 41.62 | $13.05 | 198030 |
| 2021-11-12 | 43.89 | $13.15 | 150916 |
| 2021-11-11 | 46.29 | $13.25 | 214335 |
| 2021-11-10 | 46.77 | $13.27 | 219223 |
| 2021-11-09 | 46.24 | $13.25 | 1.2M |
| 2021-11-08 | 42.08 | $13.10 | 233226 |
| 2021-11-05 | 45.42 | $13.25 | 198217 |
| 2021-11-04 | 44.30 | $13.21 | 192911 |
| 2021-11-03 | 46.09 | $13.29 | 277809 |
| 2021-11-02 | 43.65 | $13.20 | 292224 |
| 2021-11-01 | 43.65 | $13.20 | 421102 |
| 2021-10-29 | 38.33 | $13.01 | 504028 |
| 2021-10-28 | 38.70 | $13.03 | 3.8M |
| 2021-10-27 | 35.18 | $12.91 | 2.6M |
| 2021-10-26 | 36.51 | $12.99 | 1.6M |
| 2021-10-25 | 37.00 | $13.02 | 683300 |
| 2021-10-22 | 37.17 | $13.03 | 307300 |
| 2021-10-21 | 37.47 | $13.05 | 249100 |
| 2021-10-20 | 38.85 | $13.14 | 334238 |
| 2021-10-19 | 32.85 | $12.91 | 309700 |
| 2021-10-18 | 37.93 | $13.24 | 479525 |
| 2021-10-15 | 38.79 | $13.29 | 1.4M |
| 2021-10-14 | 40.91 | $13.41 | 615526 |
| 2021-10-13 | 36.22 | $13.24 | 219326 |
| 2021-10-12 | 27.53 | $12.97 | 575500 |
| 2021-10-11 | 28.35 | $13.03 | 435000 |
| 2021-10-08 | 29.89 | $13.14 | 212907 |
| 2021-10-07 | 32.81 | $13.33 | 207345 |
| 2021-10-06 | 32.15 | $13.31 | 315819 |
| 2021-10-05 | 32.92 | $13.36 | 210027 |
| 2021-10-04 | 35.00 | $13.49 | 295649 |
| 2021-10-01 | 33.78 | $13.45 | 4.4M |
| 2021-09-30 | 35.36 | $13.55 | 614900 |
| 2021-09-29 | 38.24 | $13.72 | 183800 |
| 2021-09-28 | 37.68 | $13.70 | 564300 |
| 2021-09-27 | 40.32 | $13.85 | 213045 |
| 2021-09-24 | 41.05 | $13.89 | 187600 |
| 2021-09-23 | 43.09 | $14.00 | 229415 |
| 2021-09-22 | 42.35 | $13.97 | 208800 |
| 2021-09-21 | 40.88 | $13.91 | 209900 |
| 2021-09-20 | 36.27 | $13.73 | 395923 |
| 2021-09-17 | 38.83 | $13.89 | 103600 |
| 2021-09-16 | 41.25 | $14.03 | 234400 |
| 2021-09-15 | 41.42 | $14.04 | 346600 |
| 2021-09-14 | 42.98 | $14.13 | 163806 |
| 2021-09-13 | 42.06 | $14.09 | 138000 |
| 2021-09-10 | 40.46 | $14.02 | 119700 |
| 2021-09-09 | 43.04 | $14.18 | 204500 |
| 2021-09-08 | 40.33 | $14.06 | 157300 |
| 2021-09-07 | 42.41 | $14.19 | 142122 |
| 2021-09-03 | 49.49 | $14.57 | 110000 |
| 2021-09-02 | 45.87 | $14.41 | 4.7M |
| 2021-09-01 | 48.77 | $14.55 | 408946 |
| 2021-08-31 | 48.55 | $14.54 | 223000 |
| 2021-08-30 | 49.99 | $14.61 | 163500 |
| 2021-08-27 | 50.19 | $14.62 | 776300 |
| 2021-08-26 | 49.02 | $14.56 | 498428 |
| 2021-08-25 | 50.14 | $14.62 | 430413 |
| 2021-08-24 | 54.46 | $14.84 | 117828 |
| 2021-08-23 | 55.70 | $14.90 | 184500 |
| 2021-08-20 | 55.05 | $14.86 | 100600 |
| 2021-08-19 | 55.83 | $14.90 | 164808 |
| 2021-08-18 | 56.59 | $14.94 | 277318 |
| 2021-08-17 | 61.35 | $15.18 | 95415 |
| 2021-08-16 | 65.04 | $15.35 | 1.3M |
| 2021-08-13 | 63.57 | $15.23 | 118912 |
| 2021-08-12 | 61.12 | $15.04 | 924500 |
| 2021-08-11 | 60.18 | $14.97 | 144900 |
| 2021-08-10 | 58.55 | $14.85 | 663000 |
| 2021-08-09 | 56.58 | $14.71 | 142400 |
| 2021-08-06 | 56.76 | $14.72 | 101600 |
| 2021-08-05 | 60.09 | $14.90 | 120223 |
| 2021-08-04 | 59.07 | $14.82 | 153800 |
| 2021-08-03 | 64.51 | $15.10 | 188907 |
| 2021-08-02 | 62.77 | $14.95 | 298333 |
| 2021-07-30 | 59.90 | $14.72 | 215000 |
| 2021-07-29 | 56.28 | $14.46 | 190648 |
| 2021-07-28 | 38.11 | $13.57 | 217309 |
| 2021-07-27 | 38.27 | $13.58 | 251033 |
| 2021-07-26 | 41.81 | $13.78 | 219500 |
| 2021-07-23 | 40.77 | $13.74 | 133800 |
| 2021-07-22 | 36.74 | $13.59 | 384300 |
| 2021-07-21 | 44.17 | $13.98 | 163700 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-20.00
2026-07-17
Close Price
$16.66
Vol: 346100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.69
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -20.00 | $16.66 | 346100 |
| 2026-07-16 | -19.53 | $16.67 | 222641 |
| 2026-07-15 | -29.30 | $16.46 | 328200 |
| 2026-07-14 | -33.95 | $16.36 | 487800 |
| 2026-07-13 | -31.16 | $16.42 | 379200 |
| 2026-07-10 | -26.51 | $16.52 | 233100 |
| 2026-07-09 | -25.58 | $16.54 | 2.2M |
| 2026-07-08 | -15.45 | $16.75 | 317578 |
| 2026-07-07 | -6.67 | $16.93 | 489565 |
| 2026-07-06 | -14.83 | $16.70 | 367533 |
| 2026-07-02 | -3.39 | $16.97 | 373618 |
| 2026-07-01 | -9.74 | $16.45 | 338021 |
| 2026-06-30 | -15.31 | $16.34 | 2.9M |
| 2026-06-29 | -3.77 | $16.55 | 407500 |
| 2026-06-26 | -9.39 | $16.41 | 973500 |
| 2026-06-25 | 0.00 | $16.05 | 631600 |
| 2026-06-24 | 0.00 | $15.89 | 508900 |
| 2026-06-23 | -9.22 | $15.47 | 1.7M |
| 2026-06-22 | -21.99 | $15.29 | 888000 |
| 2026-06-18 | -37.59 | $15.07 | 292900 |
| 2026-06-17 | -39.01 | $15.05 | 464805 |
| 2026-06-16 | -12.77 | $15.42 | 575000 |
| 2026-06-15 | -7.80 | $15.49 | 734002 |
| 2026-06-12 | -1.42 | $15.58 | 357300 |
| 2026-06-11 | -9.92 | $15.28 | 345500 |
| 2026-06-10 | -8.26 | $15.30 | 341500 |
| 2026-06-09 | -12.63 | $15.02 | 298927 |
| 2026-06-08 | -34.74 | $14.81 | 483400 |
| 2026-06-05 | -32.63 | $14.83 | 475328 |
| 2026-06-04 | -40.00 | $14.76 | 425006 |
| 2026-06-03 | -41.67 | $14.89 | 259600 |
| 2026-06-02 | -40.00 | $14.91 | 538500 |
| 2026-06-01 | -87.50 | $14.34 | 657300 |
| 2026-05-29 | -99.23 | $14.20 | 458429 |
| 2026-05-28 | -86.30 | $14.44 | 585900 |
| 2026-05-27 | -72.60 | $14.64 | 347300 |
| 2026-05-26 | -97.42 | $14.28 | 485537 |
| 2026-05-22 | -90.91 | $14.39 | 301100 |
| 2026-05-21 | -73.46 | $14.68 | 260341 |
| 2026-05-20 | -70.29 | $14.77 | 349500 |
| 2026-05-19 | -74.18 | $14.72 | 706600 |
| 2026-05-18 | -78.57 | $14.64 | 447847 |
| 2026-05-15 | -100.00 | $14.25 | 647200 |
| 2026-05-14 | -100.00 | $14.38 | 706400 |
| 2026-05-13 | -95.86 | $14.46 | 391936 |
| 2026-05-12 | -86.06 | $14.68 | 971900 |
| 2026-05-11 | -91.52 | $14.59 | 661600 |
| 2026-05-08 | -94.03 | $14.84 | 534846 |
| 2026-05-07 | -97.84 | $14.90 | 493900 |
| 2026-05-06 | -73.60 | $15.34 | 778100 |
| 2026-05-05 | -90.40 | $15.13 | 1.4M |
| 2026-05-04 | -92.24 | $15.19 | 514429 |
| 2026-05-01 | -88.79 | $15.23 | 352600 |
| 2026-04-30 | -77.65 | $15.60 | 871100 |
| 2026-04-29 | -96.47 | $15.44 | 199545 |
| 2026-04-28 | -73.75 | $15.67 | 269442 |
| 2026-04-27 | -86.25 | $15.57 | 491000 |
| 2026-04-24 | -45.83 | $15.82 | 217434 |
| 2026-04-23 | -38.54 | $15.89 | 329600 |
| 2026-04-22 | -39.58 | $15.88 | 229243 |
| 2026-04-21 | -83.33 | $15.46 | 368600 |
| 2026-04-20 | -27.08 | $16.00 | 287426 |
| 2026-04-17 | -23.96 | $16.03 | 358900 |
| 2026-04-16 | -42.71 | $15.85 | 235600 |
| 2026-04-15 | -31.07 | $16.01 | 213503 |
| 2026-04-14 | -60.63 | $15.93 | 178435 |
| 2026-04-13 | -63.75 | $15.88 | 357309 |
| 2026-04-10 | -43.13 | $16.21 | 200514 |
| 2026-04-09 | -51.25 | $16.08 | 302800 |
| 2026-04-08 | -49.38 | $16.11 | 247114 |
| 2026-04-07 | -51.88 | $16.07 | 539047 |
| 2026-04-06 | -56.25 | $16.00 | 399300 |
| 2026-04-02 | -56.25 | $16.00 | 540100 |
| 2026-04-01 | -58.13 | $15.97 | 291226 |
| 2026-03-31 | -53.75 | $16.04 | 577600 |
| 2026-03-30 | -70.63 | $15.77 | 401300 |
| 2026-03-27 | -93.75 | $15.40 | 366913 |
| 2026-03-26 | -100.00 | $15.53 | 353400 |
| 2026-03-25 | -95.40 | $15.66 | 338342 |
| 2026-03-24 | -90.23 | $15.75 | 364110 |
| 2026-03-23 | -91.93 | $15.84 | 342600 |
| 2026-03-20 | -96.89 | $15.76 | 513000 |
| 2026-03-19 | -81.21 | $16.17 | 612642 |
| 2026-03-18 | -84.85 | $16.11 | 253637 |
| 2026-03-17 | -42.42 | $16.81 | 486300 |
| 2026-03-16 | -49.09 | $16.70 | 367723 |
| 2026-03-13 | -68.48 | $16.38 | 285523 |
| 2026-03-12 | -83.64 | $16.13 | 412222 |
| 2026-03-11 | -96.36 | $15.92 | 251900 |
| 2026-03-10 | -95.60 | $15.99 | 548336 |
| 2026-03-09 | -84.18 | $16.18 | 471800 |
| 2026-03-06 | -75.48 | $16.34 | 366500 |
| 2026-03-05 | -92.25 | $16.20 | 493744 |
| 2026-03-04 | -76.30 | $16.48 | 724400 |
| 2026-03-03 | -93.33 | $16.25 | 312213 |
| 2026-03-02 | -65.71 | $16.59 | 323000 |
| 2026-02-27 | -18.37 | $17.15 | 304343 |
| 2026-02-26 | -18.88 | $17.14 | 329800 |
| 2026-02-25 | -21.94 | $17.08 | 288200 |
| 2026-02-24 | -28.57 | $16.95 | 266416 |
| 2026-02-23 | -29.08 | $16.94 | 572616 |
| 2026-02-20 | -9.55 | $17.32 | 272544 |
| 2026-02-19 | -2.60 | $17.39 | 431800 |
| 2026-02-18 | -12.73 | $16.96 | 424440 |
| 2026-02-17 | -9.55 | $17.13 | 465500 |
| 2026-02-13 | -23.41 | $17.09 | 541400 |
| 2026-02-12 | -32.16 | $17.06 | 785814 |
| 2026-02-11 | -61.67 | $16.39 | 491822 |
| 2026-02-10 | -58.85 | $16.59 | 584926 |
| 2026-02-09 | -58.85 | $16.59 | 529900 |
| 2026-02-06 | -68.46 | $16.34 | 785300 |
| 2026-02-05 | -58.46 | $16.60 | 1.0M |
| 2026-02-04 | -46.54 | $16.91 | 627600 |
| 2026-02-03 | -60.00 | $16.56 | 1.3M |
| 2026-02-02 | -70.38 | $16.29 | 2.2M |
| 2026-01-30 | -95.00 | $15.65 | 521300 |
| 2026-01-29 | -90.38 | $15.77 | 1.3M |
| 2026-01-28 | -90.15 | $15.78 | 3.5M |
| 2026-01-27 | -87.12 | $15.86 | 897300 |
| 2026-01-26 | -96.59 | $15.61 | 3.2M |
| 2026-01-23 | -98.96 | $15.55 | 1.7M |
| 2026-01-22 | -87.68 | $15.98 | 1.7M |
| 2026-01-21 | -91.30 | $15.88 | 2.5M |
| 2026-01-20 | -89.23 | $17.24 | 368930 |
| 2026-01-16 | -77.97 | $17.48 | 266700 |
| 2026-01-15 | -60.17 | $17.69 | 344802 |
| 2026-01-14 | -59.32 | $17.70 | 1.4M |
| 2026-01-13 | -26.27 | $18.09 | 248809 |
| 2026-01-12 | -26.27 | $18.09 | 257100 |
| 2026-01-09 | -40.68 | $17.92 | 200700 |
| 2026-01-08 | -55.08 | $17.75 | 255019 |
| 2026-01-07 | -72.88 | $17.54 | 351100 |
| 2026-01-06 | -72.88 | $17.54 | 372200 |
| 2026-01-05 | -79.66 | $17.46 | 404101 |
| 2026-01-02 | -62.24 | $17.79 | 393804 |
| 2025-12-31 | -36.73 | $18.04 | 141306 |
| 2025-12-30 | -27.55 | $18.13 | 287300 |
| 2025-12-29 | -33.67 | $18.07 | 138045 |
| 2025-12-26 | -31.63 | $18.09 | 100949 |
| 2025-12-24 | -30.61 | $18.10 | 116900 |
| 2025-12-23 | -37.11 | $18.03 | 1.3M |
| 2025-12-22 | -28.87 | $18.11 | 710904 |
| 2025-12-19 | -21.65 | $18.18 | 151800 |
| 2025-12-18 | -7.22 | $18.32 | 197100 |
| 2025-12-17 | -1.14 | $18.29 | 155300 |
| 2025-12-16 | -23.53 | $18.07 | 155900 |
| 2025-12-15 | -14.46 | $18.13 | 198900 |
| 2025-12-12 | -52.53 | $17.89 | 257400 |
| 2025-12-11 | -71.90 | $17.76 | 165936 |
| 2025-12-10 | -88.43 | $17.56 | 211800 |
| 2025-12-09 | -96.30 | $17.59 | 182005 |
| 2025-12-08 | -90.10 | $17.72 | 149322 |
| 2025-12-05 | -95.83 | $17.71 | 138932 |
| 2025-12-04 | -93.75 | $17.73 | 213125 |
| 2025-12-03 | -75.96 | $17.84 | 225517 |
| 2025-12-02 | -73.33 | $17.86 | 184312 |
| 2025-12-01 | -66.67 | $17.93 | 309046 |
| 2025-11-28 | -72.38 | $17.87 | 234509 |
| 2025-11-26 | -64.76 | $17.95 | 389017 |
| 2025-11-25 | -66.67 | $17.93 | 413723 |
| 2025-11-24 | -75.24 | $17.84 | 238200 |
| 2025-11-21 | -52.38 | $18.08 | 793900 |
| 2025-11-20 | -76.19 | $17.83 | 260116 |
| 2025-11-19 | -60.00 | $18.00 | 165000 |
| 2025-11-18 | -49.52 | $18.11 | 227207 |
| 2025-11-17 | -40.95 | $18.20 | 287900 |
| 2025-11-14 | -29.52 | $18.32 | 171300 |
| 2025-11-13 | -5.71 | $18.57 | 207125 |
| 2025-11-12 | -6.59 | $18.43 | 268315 |
| 2025-11-11 | -6.12 | $18.38 | 181200 |
| 2025-11-10 | -23.60 | $18.14 | 173124 |
| 2025-11-07 | -17.59 | $18.16 | 199000 |
| 2025-11-06 | -37.96 | $17.94 | 262229 |
| 2025-11-05 | -55.56 | $17.75 | 304127 |
| 2025-11-04 | -41.03 | $17.71 | 202031 |
| 2025-11-03 | -44.87 | $17.65 | 498609 |
| 2025-10-31 | -44.87 | $17.65 | 398000 |
| 2025-10-30 | -32.05 | $17.85 | 382108 |
| 2025-10-29 | -27.56 | $17.92 | 287921 |
| 2025-10-28 | -12.18 | $18.16 | 259001 |
| 2025-10-27 | -8.33 | $18.22 | 266100 |
| 2025-10-24 | -16.03 | $18.10 | 258025 |
| 2025-10-23 | -9.62 | $18.20 | 200513 |
| 2025-10-22 | -8.33 | $18.22 | 388119 |
| 2025-10-21 | -7.89 | $18.19 | 329644 |
| 2025-10-20 | -10.53 | $18.15 | 156400 |
| 2025-10-17 | -7.24 | $18.20 | 249102 |
| 2025-10-16 | -3.51 | $17.89 | 150849 |
| 2025-10-15 | -16.67 | $17.59 | 176527 |
| 2025-10-14 | -11.46 | $17.64 | 300500 |
| 2025-10-13 | -39.58 | $17.37 | 287800 |
| 2025-10-10 | -6.25 | $17.69 | 493100 |
| 2025-10-09 | -11.70 | $17.62 | 373241 |
| 2025-10-08 | -89.36 | $16.89 | 250024 |
| 2025-10-07 | -96.74 | $16.84 | 179900 |
| 2025-10-06 | -96.15 | $16.98 | 234800 |
| 2025-10-03 | -64.10 | $17.23 | 160600 |
| 2025-10-02 | -46.84 | $17.37 | 167049 |
| 2025-10-01 | -50.63 | $17.34 | 234346 |
| 2025-09-30 | -29.11 | $17.51 | 204818 |
| 2025-09-29 | -56.96 | $17.29 | 1.5M |
| 2025-09-26 | -47.27 | $17.22 | 2.9M |
| 2025-09-25 | -60.50 | $17.02 | 378800 |
| 2025-09-24 | -52.94 | $17.11 | 182326 |
| 2025-09-23 | -42.86 | $17.23 | 534810 |
| 2025-09-22 | -45.38 | $17.20 | 202500 |
| 2025-09-19 | -25.21 | $17.44 | 176228 |
| 2025-09-18 | -30.25 | $17.38 | 165001 |
| 2025-09-17 | -19.33 | $17.51 | 205200 |
| 2025-09-16 | -0.84 | $17.73 | 305100 |
| 2025-09-15 | -21.01 | $17.49 | 187700 |
| 2025-09-12 | -15.97 | $17.55 | 162300 |
| 2025-09-11 | -8.40 | $17.64 | 136507 |
| 2025-09-10 | -25.21 | $17.44 | 141500 |
| 2025-09-09 | -10.61 | $17.60 | 193017 |
| 2025-09-08 | -4.55 | $17.68 | 253016 |
| 2025-09-05 | -6.82 | $17.65 | 408429 |
| 2025-09-04 | -10.16 | $17.57 | 296707 |
| 2025-09-03 | -1.94 | $17.43 | 668000 |
| 2025-09-02 | -27.45 | $17.16 | 223843 |
| 2025-08-29 | -66.67 | $16.76 | 251500 |
| 2025-08-28 | -74.51 | $16.68 | 225133 |
| 2025-08-27 | -61.82 | $16.76 | 161704 |
| 2025-08-26 | -47.20 | $16.85 | 145300 |
| 2025-08-25 | -25.00 | $16.86 | 152933 |
| 2025-08-22 | -12.07 | $17.16 | 128300 |
| 2025-08-21 | -12.50 | $17.15 | 207200 |
| 2025-08-20 | -0.43 | $17.43 | 132800 |
| 2025-08-19 | -6.49 | $16.85 | 154822 |
| 2025-08-18 | -10.81 | $16.77 | 216715 |
| 2025-08-15 | -2.70 | $16.92 | 145812 |
| 2025-08-14 | -12.43 | $16.74 | 164500 |
| 2025-08-13 | -10.81 | $16.77 | 224912 |
| 2025-08-12 | -22.16 | $16.56 | 289200 |
| 2025-08-11 | -23.24 | $16.54 | 245643 |
| 2025-08-08 | -9.73 | $16.79 | 243800 |
| 2025-08-07 | -15.68 | $16.68 | 294600 |
| 2025-08-06 | -12.97 | $16.73 | 235049 |
| 2025-08-05 | -11.89 | $16.75 | 181523 |
| 2025-08-04 | -3.78 | $16.90 | 287600 |
| 2025-08-01 | -6.25 | $16.77 | 1.6M |
| 2025-07-31 | -6.47 | $16.42 | 263000 |
| 2025-07-30 | -17.56 | $16.20 | 461500 |
| 2025-07-29 | -90.34 | $15.26 | 386300 |
| 2025-07-28 | -97.89 | $15.18 | 254100 |
| 2025-07-25 | -83.02 | $15.69 | 133904 |
| 2025-07-24 | -81.44 | $15.78 | 169400 |
| 2025-07-23 | -74.23 | $15.85 | 194400 |
| 2025-07-22 | -84.11 | $15.77 | 246500 |
| 2025-07-21 | -95.28 | $15.66 | 201000 |
| 2025-07-18 | -87.74 | $15.74 | 197936 |
| 2025-07-17 | -91.51 | $15.70 | 159000 |
| 2025-07-16 | -87.74 | $15.74 | 254400 |
| 2025-07-15 | -97.41 | $15.73 | 193100 |
| 2025-07-14 | -84.48 | $15.91 | 199202 |
| 2025-07-11 | -90.48 | $15.85 | 263500 |
| 2025-07-10 | -83.33 | $15.94 | 176140 |
| 2025-07-09 | -84.92 | $15.92 | 254116 |
| 2025-07-08 | -94.44 | $15.80 | 204400 |
| 2025-07-07 | -95.45 | $15.94 | 417109 |
| 2025-07-03 | -88.42 | $16.22 | 129104 |
| 2025-07-02 | -66.32 | $16.43 | 251600 |
| 2025-07-01 | -56.12 | $16.54 | 171800 |
| 2025-06-30 | -78.63 | $16.36 | 170800 |
| 2025-06-27 | -86.32 | $16.27 | 230649 |
| 2025-06-26 | -87.18 | $16.26 | 237705 |
| 2025-06-25 | -94.87 | $16.17 | 3.3M |
| 2025-06-24 | -73.12 | $16.60 | 168100 |
| 2025-06-23 | -69.89 | $16.63 | 305939 |
| 2025-06-20 | -86.02 | $16.48 | 190749 |
| 2025-06-18 | -80.90 | $16.56 | 158933 |
| 2025-06-17 | -97.75 | $16.41 | 482604 |
| 2025-06-16 | -87.69 | $16.71 | 195037 |
| 2025-06-13 | -63.53 | $16.74 | 204445 |
| 2025-06-12 | -30.10 | $16.97 | 190812 |
| 2025-06-11 | -41.60 | $16.76 | 295114 |
| 2025-06-10 | -33.57 | $16.81 | 437330 |
| 2025-06-09 | -28.57 | $16.88 | 185522 |
| 2025-06-06 | -27.14 | $16.90 | 188200 |
| 2025-06-05 | -23.57 | $16.95 | 180400 |
| 2025-06-04 | -23.57 | $16.95 | 159500 |
| 2025-06-03 | -20.00 | $17.00 | 237529 |
| 2025-06-02 | -1.43 | $17.26 | 1.1M |
| 2025-05-30 | -11.19 | $17.07 | 133100 |
| 2025-05-29 | -26.09 | $17.07 | 443500 |
| 2025-05-28 | -38.98 | $16.96 | 126216 |
| 2025-05-27 | -30.51 | $17.11 | 330219 |
| 2025-05-23 | -29.38 | $17.13 | 222800 |
| 2025-05-22 | -31.64 | $17.09 | 249700 |
| 2025-05-21 | -36.16 | $17.01 | 3.8M |
| 2025-05-20 | -45.20 | $16.85 | 4.3M |
| 2025-05-19 | -56.50 | $16.65 | 2.7M |
| 2025-05-16 | -61.02 | $16.57 | 397600 |
| 2025-05-15 | -68.93 | $16.43 | 345600 |
| 2025-05-14 | -88.70 | $16.08 | 342110 |
| 2025-05-13 | -95.48 | $15.96 | 446500 |
| 2025-05-12 | -84.75 | $16.15 | 744900 |
| 2025-05-09 | -61.25 | $16.67 | 3.5M |
| 2025-05-08 | -48.54 | $16.65 | 561500 |
| 2025-05-07 | -27.16 | $17.02 | 212100 |
| 2025-05-06 | -24.15 | $17.08 | 216600 |
| 2025-05-05 | -26.07 | $16.98 | 124000 |
| 2025-05-02 | -19.07 | $17.16 | 194700 |
| 2025-05-01 | -15.18 | $17.26 | 147000 |
| 2025-04-30 | -19.07 | $17.16 | 534726 |
| 2025-04-29 | -8.76 | $17.06 | 136100 |
| 2025-04-28 | -10.14 | $17.03 | 155908 |
| 2025-04-25 | -11.98 | $16.99 | 152535 |
| 2025-04-24 | -7.37 | $17.09 | 223417 |
| 2025-04-23 | -26.27 | $16.68 | 452500 |
| 2025-04-22 | -22.12 | $16.77 | 217121 |
| 2025-04-21 | -14.29 | $16.94 | 237942 |
| 2025-04-17 | -4.57 | $16.75 | 166344 |
| 2025-04-16 | -5.42 | $16.65 | 243912 |
| 2025-04-15 | -7.53 | $16.43 | 246200 |
| 2025-04-14 | -2.36 | $16.32 | 564445 |
| 2025-04-11 | -8.13 | $16.21 | 1.0M |
| 2025-04-10 | -40.00 | $15.77 | 1.6M |
| 2025-04-09 | -60.00 | $15.54 | 480200 |
| 2025-04-08 | -72.17 | $15.40 | 1.2M |
| 2025-04-07 | -94.78 | $15.14 | 952700 |
| 2025-04-04 | -32.46 | $15.86 | 670937 |
| 2025-04-03 | -12.28 | $16.09 | 2.1M |
| 2025-04-02 | -74.58 | $15.24 | 192800 |
| 2025-04-01 | -72.58 | $15.23 | 175026 |
| 2025-03-31 | -49.33 | $15.31 | 616430 |
| 2025-03-28 | -29.69 | $15.30 | 133900 |
| 2025-03-27 | -29.05 | $15.25 | 209400 |
| 2025-03-26 | -33.96 | $15.14 | 270700 |
| 2025-03-25 | -21.38 | $15.34 | 187300 |
| 2025-03-24 | -24.53 | $15.29 | 246429 |
| 2025-03-21 | -10.06 | $15.52 | 2.8M |
| 2025-03-20 | -14.47 | $15.45 | 1.2M |
| 2025-03-19 | -7.50 | $15.56 | 614321 |
| 2025-03-18 | -13.41 | $15.46 | 379143 |
| 2025-03-17 | -3.66 | $15.62 | 808500 |
| 2025-03-14 | -8.43 | $15.54 | 265200 |
| 2025-03-13 | -21.93 | $15.27 | 716800 |
| 2025-03-12 | -18.65 | $15.32 | 308345 |
| 2025-03-11 | -6.70 | $15.55 | 650412 |
| 2025-03-10 | -4.48 | $15.59 | 524900 |
| 2025-03-07 | -1.56 | $15.56 | 332500 |
| 2025-03-06 | -10.80 | $15.18 | 1.9M |
| 2025-03-05 | -10.11 | $15.19 | 3.1M |
| 2025-03-04 | -19.79 | $15.00 | 5.2M |
| 2025-03-03 | -17.36 | $14.50 | 425518 |
| 2025-02-28 | -37.19 | $14.26 | 544300 |
| 2025-02-27 | -42.98 | $14.19 | 524227 |
| 2025-02-26 | -33.88 | $14.30 | 3.2M |
| 2025-02-25 | -11.57 | $14.57 | 201648 |
| 2025-02-24 | -9.92 | $14.59 | 757438 |
| 2025-02-21 | -2.41 | $14.31 | 155311 |
| 2025-02-20 | -1.25 | $14.29 | 210427 |
| 2025-02-19 | -14.29 | $14.10 | 328100 |
| 2025-02-18 | -11.43 | $14.12 | 144600 |
| 2025-02-14 | -20.45 | $14.02 | 264700 |
| 2025-02-13 | -25.24 | $13.94 | 168800 |
| 2025-02-12 | -19.63 | $13.99 | 220000 |
| 2025-02-11 | -33.04 | $13.82 | 717539 |
| 2025-02-10 | -40.68 | $13.72 | 258500 |
| 2025-02-07 | -5.90 | $13.78 | 266542 |
| 2025-02-06 | -7.16 | $13.69 | 276413 |
| 2025-02-05 | -7.72 | $13.65 | 1.0M |
| 2025-02-04 | -9.27 | $13.54 | 379005 |
| 2025-02-03 | -7.87 | $13.64 | 243846 |
| 2025-01-31 | -3.37 | $13.96 | 271600 |
| 2025-01-30 | -1.54 | $14.09 | 2.2M |
| 2025-01-29 | -3.14 | $13.86 | 572100 |
| 2025-01-28 | -1.14 | $14.00 | 533100 |
| 2025-01-27 | 0.00 | $13.97 | 1.5M |
| 2025-01-24 | -0.76 | $13.58 | 1.1M |
| 2025-01-23 | -1.53 | $13.52 | 1.2M |
| 2025-01-22 | -1.07 | $13.55 | 1.1M |
| 2025-01-21 | -0.31 | $13.60 | 587132 |
| 2025-01-17 | -3.69 | $13.34 | 244200 |
| 2025-01-16 | -6.20 | $13.28 | 772500 |
| 2025-01-15 | -8.38 | $13.20 | 533900 |
| 2025-01-14 | -9.73 | $13.11 | 428409 |
| 2025-01-13 | -9.88 | $13.10 | 513900 |
| 2025-01-10 | -8.68 | $13.18 | 505333 |
| 2025-01-08 | -70.00 | $13.34 | 409741 |
| 2025-01-07 | -44.07 | $13.50 | 539200 |
| 2025-01-06 | -82.35 | $13.29 | 444400 |
| 2025-01-03 | -88.24 | $13.25 | 480800 |
| 2025-01-02 | -86.76 | $13.26 | 492741 |
| 2024-12-31 | -67.65 | $13.39 | 190400 |
| 2024-12-30 | -69.12 | $13.38 | 546722 |
| 2024-12-27 | -60.29 | $13.44 | 630300 |
| 2024-12-26 | -75.00 | $13.34 | 259600 |
| 2024-12-24 | -79.41 | $13.31 | 165400 |
| 2024-12-23 | -72.06 | $13.36 | 524849 |
| 2024-12-20 | -85.29 | $13.27 | 705404 |
| 2024-12-19 | -84.13 | $13.32 | 678535 |
| 2024-12-18 | -93.65 | $13.26 | 311349 |
| 2024-12-17 | -70.73 | $13.56 | 290732 |
| 2024-12-16 | -46.34 | $13.66 | 1.5M |
| 2024-12-13 | -48.78 | $13.65 | 291800 |
| 2024-12-12 | -69.77 | $13.57 | 432700 |
| 2024-12-11 | -74.42 | $13.55 | 272600 |
| 2024-12-10 | -81.40 | $13.52 | 388700 |
| 2024-12-09 | -91.38 | $13.52 | 1.0M |
| 2024-12-06 | -63.24 | $13.72 | 198635 |
| 2024-12-05 | -59.49 | $13.79 | 287517 |
| 2024-12-04 | -78.48 | $13.64 | 213700 |
| 2024-12-03 | -83.90 | $13.66 | 372310 |
| 2024-12-02 | -81.36 | $13.69 | 259000 |
| 2024-11-29 | -78.81 | $13.72 | 145404 |
| 2024-11-27 | -84.75 | $13.65 | 254724 |
| 2024-11-26 | -96.61 | $13.51 | 355039 |
| 2024-11-25 | -92.11 | $13.60 | 363500 |
| 2024-11-22 | -85.47 | $13.68 | 328711 |
| 2024-11-21 | -96.58 | $13.55 | 323533 |
| 2024-11-20 | -81.82 | $13.78 | 237409 |
| 2024-11-19 | -80.91 | $13.79 | 372421 |
| 2024-11-18 | -80.00 | $13.80 | 374900 |
| 2024-11-15 | -86.36 | $13.73 | 638709 |
| 2024-11-14 | -87.27 | $13.72 | 280236 |
| 2024-11-13 | -92.73 | $13.66 | 1.5M |
| 2024-11-12 | -89.00 | $13.79 | 633242 |
| 2024-11-11 | -82.76 | $13.96 | 238100 |
| 2024-11-08 | -72.41 | $14.05 | 224200 |
| 2024-11-07 | -59.77 | $14.16 | 644200 |
| 2024-11-06 | -70.11 | $14.07 | 534200 |
| 2024-11-05 | -5.75 | $14.63 | 1.7M |
| 2024-11-04 | -25.29 | $14.46 | 370008 |
| 2024-11-01 | -39.08 | $14.34 | 1.9M |
| 2024-10-31 | -41.38 | $14.32 | 486300 |
| 2024-10-30 | -32.18 | $14.40 | 154900 |
| 2024-10-29 | -16.09 | $14.54 | 2.2M |
| 2024-10-28 | -5.75 | $14.63 | 158700 |
| 2024-10-25 | -53.33 | $14.23 | 126300 |
| 2024-10-24 | -50.55 | $14.26 | 144146 |
| 2024-10-23 | -95.60 | $13.85 | 310000 |
| 2024-10-22 | -96.25 | $13.95 | 131800 |
| 2024-10-21 | -97.26 | $14.01 | 147900 |
| 2024-10-18 | -92.42 | $14.11 | 269649 |
| 2024-10-17 | -90.91 | $14.12 | 190820 |
| 2024-10-16 | -66.67 | $14.28 | 200500 |
| 2024-10-15 | -60.61 | $14.32 | 540700 |
| 2024-10-14 | -65.15 | $14.29 | 123500 |
| 2024-10-11 | -68.18 | $14.27 | 131211 |
| 2024-10-10 | -78.79 | $14.20 | 143327 |
| 2024-10-09 | -77.27 | $14.21 | 133841 |
| 2024-10-08 | -72.73 | $14.24 | 152830 |
| 2024-10-07 | -81.82 | $14.18 | 243312 |
| 2024-10-04 | -92.42 | $14.11 | 137946 |
| 2024-10-03 | -88.24 | $14.27 | 124700 |
| 2024-10-02 | -61.22 | $14.42 | 1.4M |
| 2024-10-01 | -36.54 | $14.53 | 117700 |
| 2024-09-30 | -16.90 | $14.60 | 133640 |
| 2024-09-27 | -7.69 | $14.65 | 160933 |
| 2024-09-26 | -3.45 | $14.61 | 117800 |
| 2024-09-25 | -17.24 | $14.49 | 193544 |
| 2024-09-24 | -3.16 | $14.61 | 132100 |
| 2024-09-23 | -14.15 | $14.47 | 114900 |
| 2024-09-20 | -17.43 | $14.43 | 852300 |
| 2024-09-19 | -13.56 | $14.46 | 105300 |
| 2024-09-18 | -20.16 | $14.36 | 267400 |
| 2024-09-17 | -20.16 | $14.36 | 355337 |
| 2024-09-16 | -2.33 | $14.59 | 272326 |
| 2024-09-13 | -9.02 | $14.47 | 1.6M |
| 2024-09-12 | -5.00 | $14.52 | 331008 |
| 2024-09-11 | -2.86 | $14.55 | 2.9M |
| 2024-09-10 | -4.55 | $14.52 | 309600 |
| 2024-09-09 | -5.30 | $14.48 | 571900 |
| 2024-09-06 | -4.05 | $14.47 | 3.5M |
| 2024-09-05 | -2.38 | $14.28 | 110100 |
| 2024-09-04 | -3.97 | $14.26 | 209300 |
| 2024-09-03 | -2.83 | $14.08 | 1.7M |
| 2024-08-30 | -8.89 | $13.87 | 98100 |
| 2024-08-29 | -14.12 | $13.78 | 103700 |
| 2024-08-28 | -11.22 | $13.79 | 120830 |
| 2024-08-27 | -1.20 | $13.74 | 106817 |
| 2024-08-26 | -2.88 | $13.65 | 137137 |
| 2024-08-23 | -0.99 | $13.62 | 496400 |
| 2024-08-22 | -8.70 | $13.46 | 144100 |
| 2024-08-21 | -8.70 | $13.46 | 294922 |
| 2024-08-20 | -11.96 | $13.43 | 92803 |
| 2024-08-19 | -10.87 | $13.44 | 150842 |
| 2024-08-16 | -23.91 | $13.32 | 115400 |
| 2024-08-15 | -32.61 | $13.24 | 108430 |
| 2024-08-14 | -21.74 | $13.34 | 304900 |
| 2024-08-13 | -35.87 | $13.21 | 259946 |
| 2024-08-12 | -45.65 | $13.12 | 207100 |
| 2024-08-09 | -51.09 | $13.07 | 2.7M |
| 2024-08-08 | -35.87 | $13.21 | 425300 |
| 2024-08-07 | -35.87 | $13.21 | 205014 |
| 2024-08-06 | -33.33 | $13.21 | 285400 |
| 2024-08-05 | -25.23 | $13.27 | 108806 |
| 2024-08-02 | -0.93 | $13.53 | 252513 |
| 2024-08-01 | -28.36 | $12.95 | 200414 |
| 2024-07-31 | -14.93 | $13.04 | 144435 |
| 2024-07-30 | -31.58 | $12.77 | 210100 |
| 2024-07-29 | -39.66 | $12.72 | 242315 |
| 2024-07-26 | -15.58 | $12.83 | 116139 |
| 2024-07-25 | -38.96 | $12.65 | 202100 |
| 2024-07-24 | -41.56 | $12.63 | 152518 |
| 2024-07-23 | -28.57 | $12.73 | 227114 |
| 2024-07-22 | -11.69 | $12.86 | 802500 |
| 2024-07-19 | -25.97 | $12.75 | 111835 |
| 2024-07-18 | -12.66 | $12.85 | 2.1M |
| 2024-07-17 | -1.33 | $12.90 | 333612 |
| 2024-07-16 | -26.67 | $12.71 | 523600 |
| 2024-07-15 | -26.67 | $12.71 | 110443 |
| 2024-07-12 | -1.33 | $12.90 | 128700 |
| 2024-07-11 | -32.58 | $12.76 | 145800 |
| 2024-07-10 | -47.19 | $12.63 | 117649 |
| 2024-07-09 | -59.55 | $12.52 | 149600 |
| 2024-07-08 | -51.69 | $12.59 | 204907 |
| 2024-07-05 | -32.97 | $12.77 | 167000 |
| 2024-07-03 | -51.65 | $12.60 | 116500 |
| 2024-07-02 | -67.03 | $12.46 | 225200 |
| 2024-07-01 | -71.43 | $12.42 | 320123 |
| 2024-06-28 | -89.01 | $12.26 | 238438 |
| 2024-06-27 | -84.62 | $12.30 | 171800 |
| 2024-06-26 | -71.43 | $12.42 | 175308 |
| 2024-06-25 | -62.64 | $12.50 | 181236 |
| 2024-06-24 | -48.35 | $12.63 | 230222 |
| 2024-06-21 | -62.64 | $12.50 | 303130 |
| 2024-06-20 | -83.52 | $12.31 | 701500 |
| 2024-06-18 | -58.33 | $12.75 | 275300 |
| 2024-06-17 | -63.33 | $12.72 | 217705 |
| 2024-06-14 | -86.67 | $12.58 | 180104 |
| 2024-06-13 | -58.14 | $12.85 | 133300 |
| 2024-06-12 | -32.56 | $12.96 | 144005 |
| 2024-06-11 | -60.47 | $12.84 | 185635 |
| 2024-06-10 | -67.44 | $12.81 | 167644 |
| 2024-06-07 | -41.86 | $12.92 | 112948 |
| 2024-06-06 | -11.63 | $13.05 | 121836 |
| 2024-06-05 | -32.56 | $12.96 | 151600 |
| 2024-06-04 | -21.28 | $13.00 | 179500 |
| 2024-06-03 | -28.33 | $12.93 | 440733 |
| 2024-05-31 | -27.03 | $12.90 | 133500 |
| 2024-05-30 | -42.86 | $12.74 | 253100 |
| 2024-05-29 | -36.70 | $12.70 | 144300 |
| 2024-05-28 | -26.61 | $12.81 | 168900 |
| 2024-05-24 | -20.18 | $12.88 | 172800 |
| 2024-05-23 | -25.69 | $12.82 | 131315 |
| 2024-05-22 | -13.76 | $12.95 | 153834 |
| 2024-05-21 | -0.92 | $13.09 | 115200 |
| 2024-05-20 | -0.93 | $13.07 | 171303 |
| 2024-05-17 | -3.74 | $13.04 | 160000 |
| 2024-05-16 | -3.81 | $13.02 | 111800 |
| 2024-05-15 | 0.00 | $13.01 | 122300 |
| 2024-05-14 | -10.20 | $12.89 | 139327 |
| 2024-05-13 | -3.06 | $12.96 | 118833 |
| 2024-05-10 | -5.68 | $12.84 | 134000 |
| 2024-05-09 | -3.61 | $12.81 | 104344 |
| 2024-05-08 | -9.64 | $12.76 | 111403 |
| 2024-05-07 | -22.89 | $12.65 | 241004 |
| 2024-05-06 | -34.94 | $12.55 | 129030 |
| 2024-05-03 | -45.78 | $12.46 | 141600 |
| 2024-05-02 | -60.24 | $12.34 | 314326 |
| 2024-05-01 | -77.11 | $12.20 | 95615 |
| 2024-04-30 | -57.58 | $12.46 | 125200 |
| 2024-04-29 | -34.85 | $12.61 | 192100 |
| 2024-04-26 | -58.75 | $12.51 | 498900 |
| 2024-04-25 | -34.52 | $12.73 | 197200 |
| 2024-04-24 | -21.43 | $12.84 | 279320 |
| 2024-04-23 | -30.59 | $12.77 | 136930 |
| 2024-04-22 | -30.59 | $12.77 | 147700 |
| 2024-04-19 | -41.18 | $12.68 | 160802 |
| 2024-04-18 | -52.94 | $12.58 | 252844 |
| 2024-04-17 | -60.00 | $12.52 | 391500 |
| 2024-04-16 | -94.12 | $12.23 | 280800 |
| 2024-04-15 | -95.18 | $12.24 | 185615 |
| 2024-04-12 | -100.00 | $12.23 | 189435 |
| 2024-04-11 | -87.34 | $12.40 | 159547 |
| 2024-04-10 | -91.14 | $12.37 | 774341 |
| 2024-04-09 | -92.31 | $12.49 | 320700 |
| 2024-04-08 | -92.31 | $12.49 | 417100 |
| 2024-04-05 | -78.46 | $12.58 | 834339 |
| 2024-04-04 | -95.31 | $12.48 | 2.5M |
| 2024-04-03 | -100.00 | $12.68 | 179132 |
| 2024-04-02 | -92.11 | $12.74 | 128231 |
| 2024-04-01 | -43.24 | $12.93 | 223649 |
| 2024-03-28 | -31.11 | $12.95 | 120415 |
| 2024-03-27 | -22.22 | $12.99 | 217000 |
| 2024-03-26 | -15.56 | $13.02 | 178725 |
| 2024-03-25 | -50.00 | $12.90 | 187727 |
| 2024-03-22 | -47.17 | $12.92 | 502400 |
| 2024-03-21 | -54.72 | $12.88 | 370300 |
| 2024-03-20 | -47.30 | $13.03 | 133100 |
| 2024-03-19 | -65.79 | $12.90 | 118500 |
| 2024-03-18 | -67.11 | $12.89 | 140414 |
| 2024-03-15 | -51.32 | $13.01 | 111340 |
| 2024-03-14 | -63.16 | $12.92 | 196026 |
| 2024-03-13 | -50.00 | $13.02 | 118634 |
| 2024-03-12 | -57.89 | $12.96 | 104138 |
| 2024-03-11 | -59.21 | $12.95 | 156400 |
| 2024-03-08 | -67.11 | $12.89 | 182600 |
| 2024-03-07 | -65.79 | $12.90 | 188400 |
| 2024-03-06 | -72.37 | $12.85 | 148832 |
| 2024-03-05 | -68.42 | $12.88 | 846900 |
| 2024-03-04 | -73.68 | $12.84 | 740926 |
| 2024-03-01 | -84.21 | $12.76 | 362300 |
| 2024-02-29 | -94.12 | $12.76 | 150200 |
| 2024-02-28 | -88.71 | $12.93 | 150200 |
| 2024-02-27 | -73.47 | $13.12 | 163800 |
| 2024-02-26 | -83.67 | $13.07 | 163900 |
| 2024-02-23 | -65.31 | $13.16 | 1.1M |
| 2024-02-22 | -20.41 | $13.38 | 109516 |
| 2024-02-21 | -26.53 | $13.35 | 166133 |
| 2024-02-20 | -22.45 | $13.37 | 139400 |
| 2024-02-16 | -53.06 | $13.22 | 106900 |
| 2024-02-15 | -57.14 | $13.20 | 168922 |
| 2024-02-14 | -83.67 | $13.07 | 189100 |
| 2024-02-13 | -85.42 | $13.07 | 227706 |
| 2024-02-12 | -76.19 | $13.16 | 131900 |
| 2024-02-09 | -73.81 | $13.17 | 360300 |
| 2024-02-08 | -58.97 | $13.25 | 139000 |
| 2024-02-07 | -64.10 | $13.23 | 129500 |
| 2024-02-06 | -43.59 | $13.31 | 158300 |
| 2024-02-05 | -58.97 | $13.25 | 186120 |
| 2024-02-02 | -82.05 | $13.16 | 195114 |
| 2024-02-01 | -33.33 | $13.37 | 151444 |
| 2024-01-31 | -56.76 | $13.27 | 157600 |
| 2024-01-30 | -14.81 | $13.40 | 137300 |
| 2024-01-29 | 0.00 | $13.48 | 182700 |
| 2024-01-26 | -31.58 | $13.28 | 1.2M |
| 2024-01-25 | -32.20 | $13.27 | 675000 |
| 2024-01-24 | -20.59 | $13.32 | 432132 |
| 2024-01-23 | -14.29 | $13.36 | 467612 |
| 2024-01-22 | -16.44 | $13.34 | 171000 |
| 2024-01-19 | -7.06 | $13.40 | 265400 |
| 2024-01-18 | -15.29 | $13.33 | 1.3M |
| 2024-01-17 | -12.94 | $13.35 | 133136 |
| 2024-01-16 | -11.49 | $13.36 | 189900 |
| 2024-01-12 | -8.86 | $13.31 | 215912 |
| 2024-01-11 | -13.92 | $13.27 | 489845 |
| 2024-01-10 | -3.80 | $13.35 | 105400 |
| 2024-01-09 | -9.21 | $13.28 | 132400 |
| 2024-01-08 | -2.63 | $13.33 | 355115 |
| 2024-01-05 | -17.14 | $13.17 | 849803 |
| 2024-01-04 | -8.82 | $13.21 | 149100 |
| 2024-01-03 | -7.58 | $13.19 | 141100 |
| 2024-01-02 | -4.35 | $13.02 | 195009 |
| 2023-12-29 | -5.13 | $12.95 | 155746 |
| 2023-12-28 | -10.26 | $12.93 | 337127 |
| 2023-12-27 | -23.40 | $12.94 | 138300 |
| 2023-12-26 | -40.43 | $12.86 | 145440 |
| 2023-12-22 | -55.32 | $12.79 | 275108 |
| 2023-12-21 | -51.06 | $12.81 | 192447 |
| 2023-12-20 | -93.62 | $12.61 | 335023 |
| 2023-12-19 | -78.72 | $12.68 | 2.2M |
| 2023-12-18 | -65.96 | $12.74 | 204638 |
| 2023-12-15 | -79.25 | $12.63 | 174514 |
| 2023-12-14 | -38.33 | $12.82 | 196900 |
| 2023-12-13 | -21.31 | $12.92 | 334500 |
| 2023-12-12 | -31.15 | $12.86 | 1.5M |
| 2023-12-11 | -36.00 | $12.78 | 173815 |
| 2023-12-08 | -35.29 | $12.75 | 592100 |
| 2023-12-07 | -35.29 | $12.75 | 654300 |
| 2023-12-06 | -43.62 | $12.64 | 188211 |
| 2023-12-05 | -48.94 | $12.59 | 2.9M |
| 2023-12-04 | -27.66 | $12.79 | 206000 |
| 2023-12-01 | -25.53 | $12.81 | 186400 |
| 2023-11-30 | -13.13 | $12.92 | 213203 |
| 2023-11-29 | -5.00 | $13.00 | 153800 |
| 2023-11-28 | -3.51 | $12.99 | 181124 |
| 2023-11-27 | -2.42 | $12.96 | 115249 |
| 2023-11-24 | -0.72 | $12.98 | 132727 |
| 2023-11-22 | 0.00 | $12.81 | 224931 |
| 2023-11-21 | -0.78 | $12.75 | 182100 |
| 2023-11-20 | -4.20 | $12.61 | 268200 |
| 2023-11-17 | -7.09 | $12.57 | 148124 |
| 2023-11-16 | -7.09 | $12.57 | 2.2M |
| 2023-11-15 | -11.81 | $12.51 | 289600 |
| 2023-11-14 | -0.79 | $12.65 | 151300 |
| 2023-11-13 | -0.94 | $12.44 | 165542 |
| 2023-11-10 | -5.21 | $12.29 | 156508 |
| 2023-11-09 | -10.68 | $12.23 | 227518 |
| 2023-11-08 | -10.89 | $12.21 | 350200 |
| 2023-11-07 | -13.86 | $12.18 | 279400 |
| 2023-11-06 | -10.89 | $12.21 | 314735 |
| 2023-11-03 | -6.56 | $12.24 | 192809 |
| 2023-11-02 | -3.87 | $12.18 | 564925 |
| 2023-11-01 | -3.36 | $12.13 | 255200 |
| 2023-10-31 | -8.82 | $11.93 | 314010 |
| 2023-10-30 | -12.50 | $11.88 | 373718 |
| 2023-10-27 | -31.62 | $11.62 | 257208 |
| 2023-10-26 | -13.24 | $11.87 | 389800 |
| 2023-10-25 | -6.93 | $11.63 | 793046 |
| 2023-10-24 | -16.83 | $11.53 | 363100 |
| 2023-10-23 | -21.78 | $11.48 | 644719 |
| 2023-10-20 | -28.71 | $11.41 | 611149 |
| 2023-10-19 | -29.70 | $11.40 | 565600 |
| 2023-10-18 | -19.80 | $11.50 | 325025 |
| 2023-10-17 | -17.82 | $11.52 | 1.3M |
| 2023-10-16 | -19.80 | $11.50 | 1.1M |
| 2023-10-13 | -27.72 | $11.42 | 575200 |
| 2023-10-12 | -26.73 | $11.43 | 479000 |
| 2023-10-11 | -5.94 | $11.64 | 281431 |
| 2023-10-10 | -15.63 | $11.50 | 334800 |
| 2023-10-09 | -43.75 | $11.23 | 246400 |
| 2023-10-06 | -75.00 | $10.94 | 370635 |
| 2023-10-05 | -80.68 | $10.98 | 441910 |
| 2023-10-04 | -84.09 | $10.95 | 415735 |
| 2023-10-03 | -86.36 | $10.93 | 889835 |
| 2023-10-02 | -96.59 | $10.84 | 300300 |
| 2023-09-29 | -72.34 | $11.07 | 1.7M |
| 2023-09-28 | -88.89 | $10.92 | 540628 |
| 2023-09-27 | -94.23 | $10.87 | 445300 |
| 2023-09-26 | -100.00 | $11.07 | 301002 |
| 2023-09-25 | -91.03 | $11.14 | 283902 |
| 2023-09-22 | -95.00 | $11.28 | 179000 |
| 2023-09-21 | -78.33 | $11.38 | 242100 |
| 2023-09-20 | -53.33 | $11.53 | 280500 |
| 2023-09-19 | -66.67 | $11.45 | 341700 |
| 2023-09-18 | -58.33 | $11.50 | 267900 |
| 2023-09-15 | -68.33 | $11.44 | 677022 |
| 2023-09-14 | -70.00 | $11.43 | 191300 |
| 2023-09-13 | -70.00 | $11.43 | 193500 |
| 2023-09-12 | -63.33 | $11.47 | 211400 |
| 2023-09-11 | -43.24 | $11.67 | 269839 |
| 2023-09-08 | -73.33 | $11.45 | 528809 |
| 2023-09-07 | -85.86 | $11.39 | 472041 |
| 2023-09-06 | -95.96 | $11.29 | 166100 |
| 2023-09-05 | -100.00 | $11.28 | 331200 |
| 2023-09-01 | -79.76 | $11.57 | 97204 |
| 2023-08-31 | -66.67 | $11.68 | 124800 |
| 2023-08-30 | -57.14 | $11.76 | 137200 |
| 2023-08-29 | -64.29 | $11.70 | 365709 |
| 2023-08-28 | -72.09 | $11.64 | 177706 |
| 2023-08-25 | -83.33 | $11.57 | 128148 |
| 2023-08-24 | -94.55 | $11.46 | 371600 |
| 2023-08-23 | -91.82 | $11.49 | 1.8M |
| 2023-08-22 | -98.18 | $11.42 | 1.5M |
| 2023-08-21 | -93.64 | $11.59 | 1.1M |
| 2023-08-18 | -91.82 | $11.61 | 151706 |
| 2023-08-17 | -98.21 | $11.57 | 200300 |
| 2023-08-16 | -98.04 | $11.67 | 211228 |
| 2023-08-15 | -97.87 | $11.75 | 471621 |
| 2023-08-14 | -90.24 | $11.93 | 566203 |
| 2023-08-11 | -88.89 | $11.95 | 140013 |
| 2023-08-10 | -77.78 | $12.04 | 160800 |
| 2023-08-09 | -76.54 | $12.05 | 734900 |
| 2023-08-08 | -88.89 | $11.95 | 272036 |
| 2023-08-07 | -83.95 | $11.99 | 209535 |
| 2023-08-04 | -97.53 | $11.88 | 158000 |
| 2023-08-03 | -93.67 | $11.93 | 571700 |
| 2023-08-02 | -88.89 | $12.11 | 778700 |
| 2023-08-01 | -80.95 | $12.16 | 268136 |
| 2023-07-31 | -66.67 | $12.25 | 130000 |
| 2023-07-28 | -30.16 | $12.48 | 110200 |
| 2023-07-27 | -51.56 | $12.34 | 1.6M |
| 2023-07-26 | -39.06 | $12.42 | 371400 |
| 2023-07-25 | -9.38 | $12.61 | 222600 |
| 2023-07-24 | -28.13 | $12.49 | 112000 |
| 2023-07-21 | 0.00 | $12.67 | 298600 |
| 2023-07-20 | -3.77 | $12.54 | 438700 |
| 2023-07-19 | -7.55 | $12.52 | 644700 |
| 2023-07-18 | -26.42 | $12.42 | 341613 |
| 2023-07-17 | -15.09 | $12.48 | 186200 |
| 2023-07-14 | -6.15 | $12.52 | 204300 |
| 2023-07-13 | -1.11 | $12.53 | 254600 |
| 2023-07-12 | -9.52 | $12.32 | 90347 |
| 2023-07-11 | -27.91 | $12.16 | 152106 |
| 2023-07-10 | -30.00 | $12.13 | 414300 |
| 2023-07-07 | -31.11 | $12.12 | 162400 |
| 2023-07-06 | -31.11 | $12.12 | 165200 |
| 2023-07-05 | -14.44 | $12.27 | 338200 |
| 2023-07-03 | -5.56 | $12.35 | 105305 |
| 2023-06-30 | -12.22 | $12.29 | 2.5M |
| 2023-06-29 | -40.00 | $12.04 | 754043 |
| 2023-06-28 | -38.89 | $12.05 | 257803 |
| 2023-06-27 | -34.44 | $12.09 | 453500 |
| 2023-06-26 | -23.33 | $12.19 | 137940 |
| 2023-06-23 | -20.00 | $12.22 | 141000 |
| 2023-06-22 | -20.62 | $12.27 | 154300 |
| 2023-06-21 | -24.56 | $12.36 | 286500 |
| 2023-06-20 | -54.17 | $12.05 | 186106 |
| 2023-06-16 | -57.75 | $12.10 | 125100 |
| 2023-06-15 | -65.49 | $11.99 | 242534 |
| 2023-06-14 | -87.32 | $11.68 | 195300 |
| 2023-06-13 | -89.44 | $11.65 | 398000 |
| 2023-06-12 | -93.71 | $11.59 | 850839 |
| 2023-06-09 | -94.41 | $11.58 | 568923 |
| 2023-06-08 | -91.13 | $11.83 | 176100 |
| 2023-06-07 | -87.90 | $11.87 | 164900 |
| 2023-06-06 | -71.77 | $12.07 | 256100 |
| 2023-06-05 | -77.44 | $12.02 | 178600 |
| 2023-06-02 | -74.07 | $12.07 | 199900 |
| 2023-06-01 | -85.71 | $11.96 | 310319 |
| 2023-05-31 | -90.64 | $11.88 | 224600 |
| 2023-05-30 | -94.12 | $11.99 | 330100 |
| 2023-05-26 | -95.16 | $12.25 | 284000 |
| 2023-05-25 | -91.13 | $12.30 | 194333 |
| 2023-05-24 | -95.28 | $12.42 | 204907 |
| 2023-05-23 | -100.00 | $12.55 | 147500 |
| 2023-05-22 | -92.39 | $12.63 | 120700 |
| 2023-05-19 | -83.70 | $12.71 | 234800 |
| 2023-05-18 | -93.48 | $12.62 | 151200 |
| 2023-05-17 | -86.59 | $12.77 | 582337 |
| 2023-05-16 | -82.89 | $12.85 | 135512 |
| 2023-05-15 | -77.63 | $12.89 | 183900 |
| 2023-05-12 | -75.00 | $12.91 | 274936 |
| 2023-05-11 | -73.68 | $12.92 | 2.0M |
| 2023-05-10 | -98.68 | $12.73 | 586900 |
| 2023-05-09 | -83.08 | $12.94 | 169404 |
| 2023-05-08 | -77.97 | $13.02 | 182600 |
| 2023-05-05 | -70.49 | $13.05 | 133200 |
| 2023-05-04 | -22.95 | $13.34 | 119343 |
| 2023-05-03 | -19.67 | $13.36 | 216500 |
| 2023-05-02 | -26.23 | $13.32 | 573020 |
| 2023-05-01 | -28.26 | $13.22 | 240700 |
| 2023-04-28 | -23.08 | $13.24 | 173132 |
| 2023-04-27 | -21.93 | $13.23 | 479740 |
| 2023-04-26 | -14.91 | $13.31 | 173600 |
| 2023-04-25 | -17.76 | $13.13 | 436300 |
| 2023-04-24 | -1.87 | $13.30 | 424925 |
| 2023-04-21 | -3.51 | $13.17 | 104000 |
| 2023-04-20 | -5.45 | $13.11 | 360600 |
| 2023-04-19 | -6.67 | $13.05 | 121900 |
| 2023-04-18 | -11.48 | $12.98 | 106800 |
| 2023-04-17 | -7.04 | $13.02 | 172805 |
| 2023-04-14 | -9.87 | $12.97 | 161700 |
| 2023-04-13 | -3.29 | $13.07 | 196933 |
| 2023-04-12 | -7.34 | $12.99 | 146945 |
| 2023-04-11 | -11.30 | $12.92 | 509523 |
| 2023-04-10 | -10.73 | $12.93 | 202300 |
| 2023-04-06 | -5.08 | $13.03 | 123740 |
| 2023-04-05 | -7.34 | $12.99 | 166300 |
| 2023-04-04 | -3.70 | $12.91 | 343400 |
| 2023-04-03 | -1.48 | $12.68 | 161700 |
| 2023-03-31 | -9.68 | $12.47 | 209700 |
| 2023-03-30 | -0.93 | $12.42 | 460926 |
| 2023-03-29 | -5.36 | $12.37 | 232233 |
| 2023-03-28 | -12.15 | $12.25 | 475229 |
| 2023-03-27 | -0.97 | $12.32 | 232430 |
| 2023-03-24 | -13.13 | $12.16 | 111600 |
| 2023-03-23 | -18.18 | $12.11 | 196700 |
| 2023-03-22 | -14.14 | $12.15 | 168400 |
| 2023-03-21 | -5.63 | $11.97 | 184847 |
| 2023-03-20 | -2.86 | $11.80 | 126600 |
| 2023-03-17 | -23.29 | $11.64 | 201348 |
| 2023-03-16 | -8.75 | $11.74 | 602716 |
| 2023-03-15 | -28.75 | $11.58 | 145900 |
| 2023-03-14 | -4.30 | $11.77 | 192739 |
| 2023-03-13 | -13.00 | $11.68 | 141712 |
| 2023-03-10 | -12.73 | $11.67 | 171300 |
| 2023-03-09 | -13.59 | $11.60 | 160901 |
| 2023-03-08 | -17.48 | $11.56 | 150900 |
| 2023-03-07 | -31.07 | $11.42 | 420400 |
| 2023-03-06 | -30.10 | $11.43 | 146000 |
| 2023-03-03 | -23.30 | $11.50 | 132900 |
| 2023-03-02 | -31.07 | $11.42 | 520800 |
| 2023-03-01 | -36.89 | $11.36 | 296641 |
| 2023-02-28 | -40.78 | $11.32 | 762300 |
| 2023-02-27 | -28.16 | $11.45 | 197300 |
| 2023-02-24 | -33.01 | $11.40 | 177500 |
| 2023-02-23 | -22.33 | $11.51 | 957045 |
| 2023-02-22 | -16.50 | $11.57 | 203100 |
| 2023-02-21 | -22.64 | $11.12 | 477817 |
| 2023-02-17 | -9.43 | $11.19 | 135300 |
| 2023-02-16 | -35.85 | $11.05 | 179313 |
| 2023-02-15 | -28.30 | $11.09 | 286538 |
| 2023-02-14 | -56.60 | $10.94 | 144206 |
| 2023-02-13 | -64.15 | $10.90 | 175000 |
| 2023-02-10 | -86.79 | $10.78 | 245300 |
| 2023-02-09 | -76.36 | $10.82 | 231333 |
| 2023-02-08 | -70.91 | $10.85 | 216420 |
| 2023-02-07 | -59.68 | $10.87 | 235200 |
| 2023-02-06 | -49.30 | $10.89 | 408234 |
| 2023-02-03 | -32.50 | $10.98 | 310033 |
| 2023-02-02 | -22.50 | $11.06 | 210036 |
| 2023-02-01 | -6.25 | $11.19 | 212600 |
| 2023-01-31 | -1.72 | $11.01 | 208600 |
| 2023-01-30 | -17.24 | $10.92 | 567700 |
| 2023-01-27 | -41.38 | $10.78 | 330400 |
| 2023-01-26 | -29.31 | $10.85 | 483008 |
| 2023-01-25 | -12.07 | $10.95 | 330346 |
| 2023-01-24 | -8.62 | $10.97 | 434947 |
| 2023-01-23 | -5.17 | $10.99 | 486725 |
| 2023-01-20 | 0.00 | $11.02 | 370706 |
| 2023-01-19 | 0.00 | $10.97 | 494400 |
| 2023-01-18 | -21.88 | $10.82 | 314148 |
| 2023-01-17 | -2.82 | $10.88 | 785327 |
| 2023-01-13 | -2.99 | $10.84 | 918301 |
| 2023-01-12 | -13.64 | $10.76 | 667718 |
| 2023-01-11 | -10.61 | $10.78 | 261600 |
| 2023-01-10 | -15.25 | $10.69 | 379700 |
| 2023-01-09 | -38.98 | $10.55 | 654935 |
| 2023-01-06 | -25.42 | $10.63 | 555217 |
| 2023-01-05 | -13.56 | $10.70 | 507205 |
| 2023-01-04 | -11.86 | $10.71 | 505600 |
| 2023-01-03 | -28.85 | $10.56 | 538500 |
| 2022-12-30 | -44.07 | $10.52 | 319917 |
| 2022-12-29 | -25.42 | $10.63 | 408400 |
| 2022-12-28 | -44.07 | $10.52 | 462000 |
| 2022-12-27 | -33.90 | $10.58 | 427600 |
| 2022-12-23 | -33.90 | $10.58 | 440916 |
| 2022-12-22 | -40.68 | $10.54 | 709500 |
| 2022-12-21 | -50.85 | $10.48 | 384900 |
| 2022-12-20 | -72.88 | $10.35 | 437131 |
| 2022-12-19 | -52.54 | $10.47 | 778500 |
| 2022-12-16 | -86.44 | $10.27 | 447700 |
| 2022-12-15 | -86.79 | $10.32 | 516200 |
| 2022-12-14 | -37.74 | $10.58 | 675504 |
| 2022-12-13 | -45.61 | $10.52 | 993600 |
| 2022-12-12 | -54.39 | $10.47 | 683100 |
| 2022-12-09 | -36.92 | $10.54 | 1.3M |
| 2022-12-08 | -40.79 | $10.47 | 642123 |
| 2022-12-07 | -25.30 | $10.57 | 561400 |
| 2022-12-06 | -18.89 | $10.61 | 550100 |
| 2022-12-05 | -23.53 | $10.54 | 971702 |
| 2022-12-02 | -0.98 | $10.77 | 543600 |
| 2022-12-01 | -5.66 | $10.65 | 833000 |
| 2022-11-30 | -7.87 | $10.47 | 452731 |
| 2022-11-29 | -14.61 | $10.41 | 530321 |
| 2022-11-28 | -19.10 | $10.37 | 578600 |
| 2022-11-25 | -2.33 | $10.49 | 297800 |
| 2022-11-23 | -3.49 | $10.48 | 435015 |
| 2022-11-22 | -4.65 | $10.46 | 549709 |
| 2022-11-21 | -11.24 | $10.40 | 790000 |
| 2022-11-18 | -22.34 | $10.29 | 777516 |
| 2022-11-17 | -8.94 | $10.39 | 695926 |
| 2022-11-16 | -4.07 | $10.45 | 385107 |
| 2022-11-15 | -11.76 | $10.32 | 483520 |
| 2022-11-14 | -9.24 | $10.35 | 615900 |
| 2022-11-11 | 0.00 | $10.29 | 315000 |
| 2022-11-10 | -4.44 | $10.13 | 517829 |
| 2022-11-09 | -15.09 | $9.95 | 381000 |
| 2022-11-08 | -18.87 | $9.91 | 561807 |
| 2022-11-07 | -22.64 | $9.87 | 1.7M |
| 2022-11-04 | -9.43 | $10.01 | 447300 |
| 2022-11-03 | -35.85 | $9.73 | 654200 |
| 2022-11-02 | -32.08 | $9.77 | 240447 |
| 2022-11-01 | -16.04 | $9.94 | 429400 |
| 2022-10-31 | -14.15 | $9.96 | 746131 |
| 2022-10-28 | -8.49 | $10.02 | 644700 |
| 2022-10-27 | -6.60 | $10.04 | 721900 |
| 2022-10-26 | -12.82 | $9.73 | 702700 |
| 2022-10-25 | -11.54 | $9.74 | 1.1M |
| 2022-10-24 | -23.08 | $9.65 | 893625 |
| 2022-10-21 | -44.87 | $9.48 | 2.6M |
| 2022-10-20 | -56.41 | $9.39 | 823400 |
| 2022-10-19 | -56.25 | $9.40 | 380900 |
| 2022-10-18 | -26.25 | $9.64 | 814625 |
| 2022-10-17 | -47.13 | $9.51 | 1.1M |
| 2022-10-14 | -71.43 | $9.31 | 572300 |
| 2022-10-13 | -61.54 | $9.40 | 1.0M |
| 2022-10-12 | -83.91 | $9.27 | 452418 |
| 2022-10-11 | -84.69 | $9.28 | 899146 |
| 2022-10-10 | -89.34 | $9.26 | 955615 |
| 2022-10-07 | -92.65 | $9.23 | 1.1M |
| 2022-10-06 | -84.56 | $9.34 | 397600 |
| 2022-10-05 | -66.18 | $9.59 | 513800 |
| 2022-10-04 | -50.74 | $9.80 | 1.1M |
| 2022-10-03 | -82.35 | $9.37 | 882400 |
| 2022-09-30 | -79.56 | $9.41 | 985100 |
| 2022-09-29 | -80.29 | $9.40 | 1.7M |
| 2022-09-28 | -80.42 | $9.41 | 460810 |
| 2022-09-27 | -97.12 | $9.21 | 1.1M |
| 2022-09-26 | -96.90 | $9.31 | 849900 |
| 2022-09-23 | -93.44 | $9.57 | 1.7M |
| 2022-09-22 | -78.95 | $9.84 | 830600 |
| 2022-09-21 | -100.00 | $9.60 | 354014 |
| 2022-09-20 | -92.86 | $9.83 | 692700 |
| 2022-09-19 | -86.17 | $9.93 | 1.1M |
| 2022-09-16 | -95.15 | $9.87 | 430425 |
| 2022-09-15 | -94.39 | $9.92 | 974000 |
| 2022-09-14 | -84.55 | $10.05 | 423245 |
| 2022-09-13 | -76.19 | $10.16 | 450322 |
| 2022-09-12 | -53.97 | $10.44 | 876034 |
| 2022-09-09 | -67.46 | $10.27 | 506443 |
| 2022-09-08 | -88.89 | $10.00 | 890629 |
| 2022-09-07 | -80.62 | $10.11 | 618149 |
| 2022-09-06 | -89.92 | $9.99 | 1.1M |
| 2022-09-02 | -97.14 | $10.13 | 551900 |
| 2022-09-01 | -88.64 | $10.37 | 626136 |
| 2022-08-31 | -79.31 | $10.46 | 585723 |
| 2022-08-30 | -96.55 | $10.31 | 1.1M |
| 2022-08-29 | -92.00 | $10.46 | 933700 |
| 2022-08-26 | -100.00 | $10.40 | 396211 |
| 2022-08-25 | -77.05 | $10.69 | 416930 |
| 2022-08-24 | -78.69 | $10.68 | 369340 |
| 2022-08-23 | -95.45 | $10.58 | 464946 |
| 2022-08-22 | -98.46 | $10.57 | 797903 |
| 2022-08-19 | -89.13 | $10.80 | 339700 |
| 2022-08-18 | -84.62 | $10.88 | 367600 |
| 2022-08-17 | -40.00 | $11.03 | 225400 |
| 2022-08-16 | -35.56 | $11.05 | 466100 |
| 2022-08-15 | -57.14 | $10.97 | 576619 |
| 2022-08-12 | -71.43 | $10.90 | 287239 |
| 2022-08-11 | -33.90 | $11.05 | 315924 |
| 2022-08-10 | -21.25 | $11.08 | 224000 |
| 2022-08-09 | -36.25 | $10.96 | 445200 |
| 2022-08-08 | -35.00 | $10.97 | 729300 |
| 2022-08-05 | -31.25 | $11.00 | 534311 |
| 2022-08-04 | -20.00 | $11.09 | 253725 |
| 2022-08-03 | -27.50 | $11.03 | 724400 |
| 2022-08-02 | -30.00 | $11.01 | 472618 |
| 2022-08-01 | -20.00 | $11.09 | 690941 |
| 2022-07-29 | -22.50 | $11.07 | 270345 |
| 2022-07-28 | -32.50 | $10.99 | 691200 |
| 2022-07-27 | -6.25 | $11.20 | 304123 |
| 2022-07-26 | -16.25 | $11.12 | 3.3M |
| 2022-07-25 | -10.00 | $11.17 | 2.8M |
| 2022-07-22 | -35.00 | $10.97 | 1.1M |
| 2022-07-21 | -37.50 | $10.95 | 266400 |
| 2022-07-20 | -42.50 | $10.91 | 294034 |
| 2022-07-19 | -17.50 | $11.11 | 530800 |
| 2022-07-18 | -58.44 | $10.77 | 976643 |
| 2022-07-15 | -59.49 | $10.75 | 1.2M |
| 2022-07-14 | -77.22 | $10.61 | 419632 |
| 2022-07-13 | -56.96 | $10.77 | 579339 |
| 2022-07-12 | -45.57 | $10.86 | 420200 |
| 2022-07-11 | -69.62 | $10.67 | 594406 |
| 2022-07-08 | -58.25 | $10.86 | 260200 |
| 2022-07-07 | -69.92 | $10.80 | 616439 |
| 2022-07-06 | -67.10 | $10.94 | 771200 |
| 2022-07-05 | -71.26 | $10.91 | 5.7M |
| 2022-07-01 | -56.89 | $11.15 | 516813 |
| 2022-06-30 | -61.20 | $11.14 | 358000 |
| 2022-06-29 | -66.67 | $11.04 | 539000 |
| 2022-06-28 | -68.31 | $11.01 | 455900 |
| 2022-06-27 | -63.39 | $11.10 | 683436 |
| 2022-06-24 | -61.20 | $11.14 | 327030 |
| 2022-06-23 | -87.43 | $10.66 | 465200 |
| 2022-06-22 | -80.87 | $10.78 | 546500 |
| 2022-06-21 | -77.05 | $10.85 | 1.8M |
| 2022-06-17 | -75.41 | $10.88 | 393600 |
| 2022-06-16 | -92.35 | $10.57 | 803120 |
| 2022-06-15 | -91.41 | $10.77 | 746744 |
| 2022-06-14 | -95.42 | $10.80 | 976112 |
| 2022-06-13 | -86.57 | $11.10 | 372441 |
| 2022-06-10 | -85.82 | $11.11 | 627902 |
| 2022-06-09 | -100.00 | $11.29 | 389542 |
| 2022-06-08 | -71.13 | $11.57 | 982000 |
| 2022-06-07 | -30.93 | $11.96 | 328016 |
| 2022-06-06 | -27.84 | $11.99 | 623145 |
| 2022-06-03 | -20.62 | $12.06 | 517400 |
| 2022-06-02 | 0.00 | $12.26 | 12.4M |
| 2022-06-01 | -52.13 | $11.74 | 2.7M |
| 2022-05-31 | -50.00 | $11.76 | 543007 |
| 2022-05-27 | -51.06 | $11.75 | 528717 |
| 2022-05-26 | -58.51 | $11.68 | 547814 |
| 2022-05-25 | -54.26 | $11.72 | 248636 |
| 2022-05-24 | -54.26 | $11.72 | 411717 |
| 2022-05-23 | -52.13 | $11.74 | 378800 |
| 2022-05-20 | -67.02 | $11.60 | 304700 |
| 2022-05-19 | -82.98 | $11.45 | 1.0M |
| 2022-05-18 | -78.72 | $11.49 | 732400 |
| 2022-05-17 | -42.55 | $11.83 | 344500 |
| 2022-05-16 | -39.36 | $11.86 | 332311 |
| 2022-05-13 | -52.08 | $11.73 | 284820 |
| 2022-05-12 | -88.54 | $11.38 | 401612 |
| 2022-05-11 | -62.30 | $11.47 | 572300 |
| 2022-05-10 | -50.00 | $11.62 | 561918 |
| 2022-05-09 | -58.20 | $11.52 | 562207 |
| 2022-05-06 | -54.10 | $11.57 | 432737 |
| 2022-05-05 | -26.23 | $11.91 | 638136 |
| 2022-05-04 | -6.67 | $12.14 | 291838 |
| 2022-05-03 | -10.37 | $12.09 | 482444 |
| 2022-05-02 | -10.37 | $12.09 | 696000 |
| 2022-04-29 | -12.59 | $12.06 | 258200 |
| 2022-04-28 | -12.69 | $12.05 | 622900 |
| 2022-04-27 | -34.33 | $11.76 | 457800 |
| 2022-04-26 | -17.16 | $11.99 | 216300 |
| 2022-04-25 | -1.54 | $12.16 | 393536 |
| 2022-04-22 | -25.38 | $11.85 | 251000 |
| 2022-04-21 | -22.31 | $11.89 | 298900 |
| 2022-04-20 | -6.15 | $12.10 | 367100 |
| 2022-04-19 | -34.52 | $11.43 | 580200 |
| 2022-04-18 | -44.05 | $11.35 | 391900 |
| 2022-04-14 | -50.93 | $11.41 | 810700 |
| 2022-04-13 | -70.37 | $11.20 | 356300 |
| 2022-04-12 | -71.56 | $11.19 | 451400 |
| 2022-04-11 | -59.63 | $11.32 | 504600 |
| 2022-04-08 | -61.47 | $11.30 | 346200 |
| 2022-04-07 | -65.14 | $11.26 | 650429 |
| 2022-04-06 | -89.91 | $10.99 | 352406 |
| 2022-04-05 | -93.52 | $10.96 | 405320 |
| 2022-04-04 | -55.11 | $11.00 | 542040 |
| 2022-04-01 | -47.73 | $11.13 | 363803 |
| 2022-03-31 | -52.84 | $11.04 | 968214 |
| 2022-03-30 | -39.77 | $11.27 | 829900 |
| 2022-03-29 | -27.27 | $11.49 | 480337 |
| 2022-03-28 | -47.50 | $11.26 | 576705 |
| 2022-03-25 | -49.03 | $11.26 | 392324 |
| 2022-03-24 | -53.97 | $11.37 | 196946 |
| 2022-03-23 | -52.78 | $11.40 | 373017 |
| 2022-03-22 | -51.06 | $11.60 | 506700 |
| 2022-03-21 | -53.17 | $11.54 | 365634 |
| 2022-03-18 | -38.73 | $11.95 | 258627 |
| 2022-03-17 | -41.20 | $11.88 | 302900 |
| 2022-03-16 | -45.07 | $11.77 | 345837 |
| 2022-03-15 | -51.76 | $11.58 | 1.7M |
| 2022-03-14 | -51.76 | $11.58 | 604324 |
| 2022-03-11 | -68.66 | $11.10 | 958200 |
| 2022-03-10 | -65.85 | $11.18 | 11.6M |
| 2022-03-09 | -58.45 | $11.39 | 1.6M |
| 2022-03-08 | -91.90 | $10.44 | 1.3M |
| 2022-03-07 | -96.67 | $10.44 | 1.4M |
| 2022-03-04 | -94.89 | $10.82 | 2.9M |
| 2022-03-03 | -97.71 | $11.34 | 455748 |
| 2022-03-02 | -84.08 | $11.73 | 363300 |
| 2022-03-01 | -92.44 | $11.95 | 762706 |
| 2022-02-28 | -86.67 | $12.14 | 521200 |
| 2022-02-25 | -30.48 | $12.73 | 285200 |
| 2022-02-24 | -77.14 | $12.24 | 389240 |
| 2022-02-23 | -29.76 | $12.80 | 228600 |
| 2022-02-22 | -79.37 | $12.34 | 455200 |
| 2022-02-18 | -25.40 | $12.68 | 394339 |
| 2022-02-17 | -56.12 | $12.64 | 349200 |
| 2022-02-16 | -50.00 | $12.70 | 266646 |
| 2022-02-15 | -69.39 | $12.51 | 235248 |
| 2022-02-14 | -80.61 | $12.40 | 285308 |
| 2022-02-11 | -77.06 | $12.46 | 224800 |
| 2022-02-10 | -70.64 | $12.53 | 208900 |
| 2022-02-09 | -55.96 | $12.69 | 187100 |
| 2022-02-08 | -48.62 | $12.77 | 339826 |
| 2022-02-07 | -51.38 | $12.74 | 234004 |
| 2022-02-04 | -68.81 | $12.55 | 583628 |
| 2022-02-03 | -63.30 | $12.61 | 453900 |
| 2022-02-02 | -55.96 | $12.69 | 842400 |
| 2022-02-01 | -77.98 | $12.45 | 634500 |
| 2022-01-31 | -71.56 | $12.52 | 483526 |
| 2022-01-28 | -75.00 | $12.40 | 835100 |
| 2022-01-27 | -55.00 | $12.64 | 3.0M |
| 2022-01-26 | -60.83 | $12.57 | 882200 |
| 2022-01-25 | -51.67 | $12.68 | 504943 |
| 2022-01-24 | -41.67 | $12.80 | 1.4M |
| 2022-01-21 | -17.21 | $13.09 | 636400 |
| 2022-01-20 | -21.01 | $13.01 | 409000 |
| 2022-01-19 | -19.29 | $13.03 | 661622 |
| 2022-01-18 | -12.50 | $13.12 | 753700 |
| 2022-01-14 | -0.69 | $13.29 | 497900 |
| 2022-01-13 | -5.71 | $13.18 | 370518 |
| 2022-01-12 | -1.64 | $13.06 | 383247 |
| 2022-01-11 | -0.83 | $13.05 | 1.1M |
| 2022-01-10 | -1.65 | $12.99 | 1.2M |
| 2022-01-07 | -9.26 | $12.78 | 386339 |
| 2022-01-06 | -12.04 | $12.75 | 542637 |
| 2022-01-05 | -11.54 | $12.72 | 322400 |
| 2022-01-04 | -2.65 | $12.81 | 714800 |
| 2022-01-03 | -3.75 | $12.48 | 1.6M |
| 2021-12-31 | -15.00 | $12.39 | 439043 |
| 2021-12-30 | -5.56 | $12.39 | 497724 |
| 2021-12-29 | 0.00 | $12.41 | 307016 |
| 2021-12-28 | -9.09 | $12.30 | 401500 |
| 2021-12-27 | -2.60 | $12.35 | 703800 |
| 2021-12-23 | -28.95 | $12.14 | 451631 |
| 2021-12-22 | -54.46 | $12.06 | 514700 |
| 2021-12-21 | -67.77 | $11.99 | 533734 |
| 2021-12-20 | -69.42 | $11.97 | 627200 |
| 2021-12-17 | -52.07 | $12.18 | 553700 |
| 2021-12-16 | -54.62 | $12.19 | 439239 |
| 2021-12-15 | -70.00 | $11.99 | 595300 |
| 2021-12-14 | -77.70 | $11.91 | 775411 |
| 2021-12-13 | -84.28 | $11.85 | 636700 |
| 2021-12-10 | -76.10 | $11.98 | 826223 |
| 2021-12-09 | -82.39 | $11.91 | 1.8M |
| 2021-12-08 | -76.14 | $12.02 | 696512 |
| 2021-12-07 | -85.23 | $11.86 | 839004 |
| 2021-12-06 | -78.98 | $11.97 | 725143 |
| 2021-12-03 | -80.11 | $11.95 | 382900 |
| 2021-12-02 | -76.70 | $12.01 | 1.3M |
| 2021-12-01 | -94.89 | $11.69 | 537100 |
| 2021-11-30 | -90.34 | $11.77 | 2.9M |
| 2021-11-29 | -84.03 | $12.36 | 1.7M |
| 2021-11-26 | -94.87 | $12.25 | 358300 |
| 2021-11-24 | -94.19 | $12.55 | 239200 |
| 2021-11-23 | -75.95 | $12.76 | 317928 |
| 2021-11-22 | -94.94 | $12.61 | 349300 |
| 2021-11-19 | -100.00 | $12.61 | 330336 |
| 2021-11-18 | -85.25 | $12.84 | 313500 |
| 2021-11-17 | -85.25 | $12.84 | 355908 |
| 2021-11-16 | -96.72 | $12.77 | 431642 |
| 2021-11-15 | -59.62 | $13.05 | 198030 |
| 2021-11-12 | -40.38 | $13.15 | 150916 |
| 2021-11-11 | -22.64 | $13.25 | 214335 |
| 2021-11-10 | -32.81 | $13.27 | 219223 |
| 2021-11-09 | -35.94 | $13.25 | 1.2M |
| 2021-11-08 | -59.38 | $13.10 | 233226 |
| 2021-11-05 | -35.94 | $13.25 | 198217 |
| 2021-11-04 | -42.19 | $13.21 | 192911 |
| 2021-11-03 | -29.69 | $13.29 | 277809 |
| 2021-11-02 | -43.75 | $13.20 | 292224 |
| 2021-11-01 | -43.75 | $13.20 | 421102 |
| 2021-10-29 | -76.39 | $13.01 | 504028 |
| 2021-10-28 | -76.25 | $13.03 | 3.8M |
| 2021-10-27 | -92.86 | $12.91 | 2.6M |
| 2021-10-26 | -84.69 | $12.99 | 1.6M |
| 2021-10-25 | -81.63 | $13.02 | 683300 |
| 2021-10-22 | -83.04 | $13.03 | 307300 |
| 2021-10-21 | -81.25 | $13.05 | 249100 |
| 2021-10-20 | -75.61 | $13.14 | 334238 |
| 2021-10-19 | -94.31 | $12.91 | 309700 |
| 2021-10-18 | -74.11 | $13.24 | 479525 |
| 2021-10-15 | -69.64 | $13.29 | 1.4M |
| 2021-10-14 | -59.29 | $13.41 | 615526 |
| 2021-10-13 | -74.34 | $13.24 | 219326 |
| 2021-10-12 | -98.23 | $12.97 | 575500 |
| 2021-10-11 | -97.60 | $13.03 | 435000 |
| 2021-10-08 | -94.87 | $13.14 | 212907 |
| 2021-10-07 | -85.98 | $13.33 | 207345 |
| 2021-10-06 | -87.96 | $13.31 | 315819 |
| 2021-10-05 | -93.75 | $13.36 | 210027 |
| 2021-10-04 | -84.95 | $13.49 | 295649 |
| 2021-10-01 | -92.00 | $13.45 | 4.4M |
| 2021-09-30 | -100.00 | $13.55 | 614900 |
| 2021-09-29 | -90.09 | $13.72 | 183800 |
| 2021-09-28 | -91.89 | $13.70 | 564300 |
| 2021-09-27 | -78.38 | $13.85 | 213045 |
| 2021-09-24 | -74.77 | $13.89 | 187600 |
| 2021-09-23 | -64.86 | $14.00 | 229415 |
| 2021-09-22 | -67.57 | $13.97 | 208800 |
| 2021-09-21 | -76.38 | $13.91 | 209900 |
| 2021-09-20 | -90.91 | $13.73 | 395923 |
| 2021-09-17 | -96.30 | $13.89 | 103600 |
| 2021-09-16 | -92.00 | $14.03 | 234400 |
| 2021-09-15 | -93.69 | $14.04 | 346600 |
| 2021-09-14 | -88.57 | $14.13 | 163806 |
| 2021-09-13 | -91.49 | $14.09 | 138000 |
| 2021-09-10 | -96.45 | $14.02 | 119700 |
| 2021-09-09 | -85.11 | $14.18 | 204500 |
| 2021-09-08 | -93.62 | $14.06 | 157300 |
| 2021-09-07 | -100.00 | $14.19 | 142122 |
| 2021-09-03 | -81.00 | $14.57 | 110000 |
| 2021-09-02 | -97.00 | $14.41 | 4.7M |
| 2021-09-01 | -95.40 | $14.55 | 408946 |
| 2021-08-31 | -96.55 | $14.54 | 223000 |
| 2021-08-30 | -88.51 | $14.61 | 163500 |
| 2021-08-27 | -87.36 | $14.62 | 776300 |
| 2021-08-26 | -94.25 | $14.56 | 498428 |
| 2021-08-25 | -73.79 | $14.62 | 430413 |
| 2021-08-24 | -27.14 | $14.84 | 117828 |
| 2021-08-23 | -24.12 | $14.90 | 184500 |
| 2021-08-20 | -26.13 | $14.86 | 100600 |
| 2021-08-19 | -24.12 | $14.90 | 164808 |
| 2021-08-18 | -22.11 | $14.94 | 277318 |
| 2021-08-17 | -10.05 | $15.18 | 95415 |
| 2021-08-16 | -1.51 | $15.35 | 1.3M |
| 2021-08-13 | -1.08 | $15.23 | 118912 |
| 2021-08-12 | -6.78 | $15.04 | 924500 |
| 2021-08-11 | -10.73 | $14.97 | 144900 |
| 2021-08-10 | -17.51 | $14.85 | 663000 |
| 2021-08-09 | -25.42 | $14.71 | 142400 |
| 2021-08-06 | -24.86 | $14.72 | 101600 |
| 2021-08-05 | -14.69 | $14.90 | 120223 |
| 2021-08-04 | -19.21 | $14.82 | 153800 |
| 2021-08-03 | -3.39 | $15.10 | 188907 |
| 2021-08-02 | -8.77 | $14.95 | 298333 |
| 2021-07-30 | -1.48 | $14.72 | 215000 |
| 2021-07-29 | -7.76 | $14.46 | 190648 |
| 2021-07-28 | -80.00 | $13.57 | 217309 |
| 2021-07-27 | -91.03 | $13.58 | 251033 |
| 2021-07-26 | -69.86 | $13.78 | 219500 |
| 2021-07-23 | -75.34 | $13.74 | 133800 |
| 2021-07-22 | -95.89 | $13.59 | 384300 |
| 2021-07-21 | -42.47 | $13.98 | 163700 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.07
2026-07-17
Close Price
$16.66
Vol: 346100Average Directional Index - Detailed Analysis
Minimum
7.44
Average
19.86
Maximum
55.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.07 | $16.66 | 346100 |
| 2026-07-16 | 20.07 | $16.67 | 222641 |
| 2026-07-15 | 20.34 | $16.46 | 328200 |
| 2026-07-14 | 20.88 | $16.36 | 487800 |
| 2026-07-13 | 21.19 | $16.42 | 379200 |
| 2026-07-10 | 21.44 | $16.52 | 233100 |
| 2026-07-09 | 21.51 | $16.54 | 2.2M |
| 2026-07-08 | 21.59 | $16.75 | 317578 |
| 2026-07-07 | 21.35 | $16.93 | 489565 |
| 2026-07-06 | 20.82 | $16.70 | 367533 |
| 2026-07-02 | 20.57 | $16.97 | 373618 |
| 2026-07-01 | 19.74 | $16.45 | 338021 |
| 2026-06-30 | 19.47 | $16.34 | 2.9M |
| 2026-06-29 | 19.19 | $16.55 | 407500 |
| 2026-06-26 | 18.58 | $16.41 | 973500 |
| 2026-06-25 | 17.94 | $16.05 | 631600 |
| 2026-06-24 | 17.91 | $15.89 | 508900 |
| 2026-06-23 | 18.09 | $15.47 | 1.7M |
| 2026-06-22 | 18.75 | $15.29 | 888000 |
| 2026-06-18 | 19.66 | $15.07 | 292900 |
| 2026-06-17 | 20.32 | $15.05 | 464805 |
| 2026-06-16 | 21.13 | $15.42 | 575000 |
| 2026-06-15 | 22.10 | $15.49 | 734002 |
| 2026-06-12 | 22.84 | $15.58 | 357300 |
| 2026-06-11 | 23.63 | $15.28 | 345500 |
| 2026-06-10 | 24.78 | $15.30 | 341500 |
| 2026-06-09 | 25.78 | $15.02 | 298927 |
| 2026-06-08 | 26.99 | $14.81 | 483400 |
| 2026-06-05 | 27.84 | $14.83 | 475328 |
| 2026-06-04 | 28.91 | $14.76 | 425006 |
| 2026-06-03 | 29.92 | $14.89 | 259600 |
| 2026-06-02 | 31.17 | $14.91 | 538500 |
| 2026-06-01 | 32.15 | $14.34 | 657300 |
| 2026-05-29 | 31.96 | $14.20 | 458429 |
| 2026-05-28 | 31.69 | $14.44 | 585900 |
| 2026-05-27 | 31.59 | $14.64 | 347300 |
| 2026-05-26 | 31.73 | $14.28 | 485537 |
| 2026-05-22 | 31.23 | $14.39 | 301100 |
| 2026-05-21 | 30.78 | $14.68 | 260341 |
| 2026-05-20 | 30.50 | $14.77 | 349500 |
| 2026-05-19 | 30.41 | $14.72 | 706600 |
| 2026-05-18 | 30.29 | $14.64 | 447847 |
| 2026-05-15 | 29.91 | $14.25 | 647200 |
| 2026-05-14 | 28.91 | $14.38 | 706400 |
| 2026-05-13 | 27.98 | $14.46 | 391936 |
| 2026-05-12 | 26.88 | $14.68 | 971900 |
| 2026-05-11 | 25.89 | $14.59 | 661600 |
| 2026-05-08 | 24.86 | $14.84 | 534846 |
| 2026-05-07 | 24.06 | $14.90 | 493900 |
| 2026-05-06 | 23.34 | $15.34 | 778100 |
| 2026-05-05 | 22.96 | $15.13 | 1.4M |
| 2026-05-04 | 22.05 | $15.19 | 514429 |
| 2026-05-01 | 21.21 | $15.23 | 352600 |
| 2026-04-30 | 20.33 | $15.60 | 871100 |
| 2026-04-29 | 19.76 | $15.44 | 199545 |
| 2026-04-28 | 19.06 | $15.67 | 269442 |
| 2026-04-27 | 18.63 | $15.57 | 491000 |
| 2026-04-24 | 18.18 | $15.82 | 217434 |
| 2026-04-23 | 17.95 | $15.89 | 329600 |
| 2026-04-22 | 17.78 | $15.88 | 229243 |
| 2026-04-21 | 17.63 | $15.46 | 368600 |
| 2026-04-20 | 16.99 | $16.00 | 287426 |
| 2026-04-17 | 16.94 | $16.03 | 358900 |
| 2026-04-16 | 16.93 | $15.85 | 235600 |
| 2026-04-15 | 16.71 | $16.01 | 213503 |
| 2026-04-14 | 16.69 | $15.93 | 178435 |
| 2026-04-13 | 16.45 | $15.88 | 357309 |
| 2026-04-10 | 15.99 | $16.21 | 200514 |
| 2026-04-09 | 16.09 | $16.08 | 302800 |
| 2026-04-08 | 15.91 | $16.11 | 247114 |
| 2026-04-07 | 15.73 | $16.07 | 539047 |
| 2026-04-06 | 15.55 | $16.00 | 399300 |
| 2026-04-02 | 15.35 | $16.00 | 540100 |
| 2026-04-01 | 15.41 | $15.97 | 291226 |
| 2026-03-31 | 15.42 | $16.04 | 577600 |
| 2026-03-30 | 15.43 | $15.77 | 401300 |
| 2026-03-27 | 15.15 | $15.40 | 366913 |
| 2026-03-26 | 14.55 | $15.53 | 353400 |
| 2026-03-25 | 14.16 | $15.66 | 338342 |
| 2026-03-24 | 13.82 | $15.75 | 364110 |
| 2026-03-23 | 13.46 | $15.84 | 342600 |
| 2026-03-20 | 13.28 | $15.76 | 513000 |
| 2026-03-19 | 13.03 | $16.17 | 612642 |
| 2026-03-18 | 12.96 | $16.11 | 253637 |
| 2026-03-17 | 13.11 | $16.81 | 486300 |
| 2026-03-16 | 13.54 | $16.70 | 367723 |
| 2026-03-13 | 14.15 | $16.38 | 285523 |
| 2026-03-12 | 14.54 | $16.13 | 412222 |
| 2026-03-11 | 14.55 | $15.92 | 251900 |
| 2026-03-10 | 14.34 | $15.99 | 548336 |
| 2026-03-09 | 14.18 | $16.18 | 471800 |
| 2026-03-06 | 14.03 | $16.34 | 366500 |
| 2026-03-05 | 13.89 | $16.20 | 493744 |
| 2026-03-04 | 13.88 | $16.48 | 724400 |
| 2026-03-03 | 14.21 | $16.25 | 312213 |
| 2026-03-02 | 14.05 | $16.59 | 323000 |
| 2026-02-27 | 14.27 | $17.15 | 304343 |
| 2026-02-26 | 14.79 | $17.14 | 329800 |
| 2026-02-25 | 15.55 | $17.08 | 288200 |
| 2026-02-24 | 16.35 | $16.95 | 266416 |
| 2026-02-23 | 17.03 | $16.94 | 572616 |
| 2026-02-20 | 17.74 | $17.32 | 272544 |
| 2026-02-19 | 18.38 | $17.39 | 431800 |
| 2026-02-18 | 19.13 | $16.96 | 424440 |
| 2026-02-17 | 19.88 | $17.13 | 465500 |
| 2026-02-13 | 20.78 | $17.09 | 541400 |
| 2026-02-12 | 21.69 | $17.06 | 785814 |
| 2026-02-11 | 22.63 | $16.39 | 491822 |
| 2026-02-10 | 22.79 | $16.59 | 584926 |
| 2026-02-09 | 23.24 | $16.59 | 529900 |
| 2026-02-06 | 23.71 | $16.34 | 785300 |
| 2026-02-05 | 23.91 | $16.60 | 1.0M |
| 2026-02-04 | 24.38 | $16.91 | 627600 |
| 2026-02-03 | 25.09 | $16.56 | 1.3M |
| 2026-02-02 | 25.38 | $16.29 | 2.2M |
| 2026-01-30 | 25.28 | $15.65 | 521300 |
| 2026-01-29 | 23.95 | $15.77 | 1.3M |
| 2026-01-28 | 22.68 | $15.78 | 3.5M |
| 2026-01-27 | 21.35 | $15.86 | 897300 |
| 2026-01-26 | 19.88 | $15.61 | 3.2M |
| 2026-01-23 | 18.00 | $15.55 | 1.7M |
| 2026-01-22 | 16.02 | $15.98 | 1.7M |
| 2026-01-21 | 14.19 | $15.88 | 2.5M |
| 2026-01-20 | 12.18 | $17.24 | 368930 |
| 2026-01-16 | 11.25 | $17.48 | 266700 |
| 2026-01-15 | 10.71 | $17.69 | 344802 |
| 2026-01-14 | 10.47 | $17.70 | 1.4M |
| 2026-01-13 | 10.20 | $18.09 | 248809 |
| 2026-01-12 | 10.71 | $18.09 | 257100 |
| 2026-01-09 | 11.24 | $17.92 | 200700 |
| 2026-01-08 | 11.52 | $17.75 | 255019 |
| 2026-01-07 | 11.66 | $17.54 | 351100 |
| 2026-01-06 | 11.44 | $17.54 | 372200 |
| 2026-01-05 | 11.05 | $17.46 | 404101 |
| 2026-01-02 | 10.38 | $17.79 | 393804 |
| 2025-12-31 | 10.53 | $18.04 | 141306 |
| 2025-12-30 | 11.02 | $18.13 | 287300 |
| 2025-12-29 | 11.35 | $18.07 | 138045 |
| 2025-12-26 | 11.72 | $18.09 | 100949 |
| 2025-12-24 | 12.11 | $18.10 | 116900 |
| 2025-12-23 | 11.86 | $18.03 | 1.3M |
| 2025-12-22 | 12.18 | $18.11 | 710904 |
| 2025-12-19 | 12.36 | $18.18 | 151800 |
| 2025-12-18 | 12.17 | $18.32 | 197100 |
| 2025-12-17 | 11.77 | $18.29 | 155300 |
| 2025-12-16 | 11.50 | $18.07 | 155900 |
| 2025-12-15 | 11.27 | $18.13 | 198900 |
| 2025-12-12 | 11.07 | $17.89 | 257400 |
| 2025-12-11 | 11.48 | $17.76 | 165936 |
| 2025-12-10 | 12.09 | $17.56 | 211800 |
| 2025-12-09 | 12.26 | $17.59 | 182005 |
| 2025-12-08 | 12.70 | $17.72 | 149322 |
| 2025-12-05 | 13.32 | $17.71 | 138932 |
| 2025-12-04 | 13.95 | $17.73 | 213125 |
| 2025-12-03 | 14.61 | $17.84 | 225517 |
| 2025-12-02 | 14.98 | $17.86 | 184312 |
| 2025-12-01 | 15.63 | $17.93 | 309046 |
| 2025-11-28 | 15.91 | $17.87 | 234509 |
| 2025-11-26 | 16.59 | $17.95 | 389017 |
| 2025-11-25 | 17.06 | $17.93 | 413723 |
| 2025-11-24 | 17.43 | $17.84 | 238200 |
| 2025-11-21 | 18.01 | $18.08 | 793900 |
| 2025-11-20 | 18.19 | $17.83 | 260116 |
| 2025-11-19 | 18.76 | $18.00 | 165000 |
| 2025-11-18 | 19.13 | $18.11 | 227207 |
| 2025-11-17 | 19.21 | $18.20 | 287900 |
| 2025-11-14 | 19.01 | $18.32 | 171300 |
| 2025-11-13 | 18.58 | $18.57 | 207125 |
| 2025-11-12 | 17.63 | $18.43 | 268315 |
| 2025-11-11 | 16.81 | $18.38 | 181200 |
| 2025-11-10 | 16.02 | $18.14 | 173124 |
| 2025-11-07 | 15.60 | $18.16 | 199000 |
| 2025-11-06 | 15.16 | $17.94 | 262229 |
| 2025-11-05 | 15.20 | $17.75 | 304127 |
| 2025-11-04 | 15.61 | $17.71 | 202031 |
| 2025-11-03 | 16.12 | $17.65 | 498609 |
| 2025-10-31 | 16.66 | $17.65 | 398000 |
| 2025-10-30 | 17.13 | $17.85 | 382108 |
| 2025-10-29 | 17.21 | $17.92 | 287921 |
| 2025-10-28 | 17.12 | $18.16 | 259001 |
| 2025-10-27 | 16.77 | $18.22 | 266100 |
| 2025-10-24 | 16.25 | $18.10 | 258025 |
| 2025-10-23 | 15.84 | $18.20 | 200513 |
| 2025-10-22 | 15.18 | $18.22 | 388119 |
| 2025-10-21 | 14.42 | $18.19 | 329644 |
| 2025-10-20 | 13.76 | $18.15 | 156400 |
| 2025-10-17 | 13.13 | $18.20 | 249102 |
| 2025-10-16 | 12.37 | $17.89 | 150849 |
| 2025-10-15 | 12.06 | $17.59 | 176527 |
| 2025-10-14 | 12.20 | $17.64 | 300500 |
| 2025-10-13 | 12.29 | $17.37 | 287800 |
| 2025-10-10 | 12.71 | $17.69 | 493100 |
| 2025-10-09 | 12.55 | $17.62 | 373241 |
| 2025-10-08 | 12.48 | $16.89 | 250024 |
| 2025-10-07 | 12.55 | $16.84 | 179900 |
| 2025-10-06 | 12.50 | $16.98 | 234800 |
| 2025-10-03 | 12.76 | $17.23 | 160600 |
| 2025-10-02 | 13.27 | $17.37 | 167049 |
| 2025-10-01 | 13.81 | $17.34 | 234346 |
| 2025-09-30 | 14.37 | $17.51 | 204818 |
| 2025-09-29 | 14.54 | $17.29 | 1.5M |
| 2025-09-26 | 15.14 | $17.22 | 2.9M |
| 2025-09-25 | 15.89 | $17.02 | 378800 |
| 2025-09-24 | 16.68 | $17.11 | 182326 |
| 2025-09-23 | 17.40 | $17.23 | 534810 |
| 2025-09-22 | 18.11 | $17.20 | 202500 |
| 2025-09-19 | 18.81 | $17.44 | 176228 |
| 2025-09-18 | 19.02 | $17.38 | 165001 |
| 2025-09-17 | 19.33 | $17.51 | 205200 |
| 2025-09-16 | 19.10 | $17.73 | 305100 |
| 2025-09-15 | 18.63 | $17.49 | 187700 |
| 2025-09-12 | 18.34 | $17.55 | 162300 |
| 2025-09-11 | 18.03 | $17.64 | 136507 |
| 2025-09-10 | 17.62 | $17.44 | 141500 |
| 2025-09-09 | 17.42 | $17.60 | 193017 |
| 2025-09-08 | 17.00 | $17.68 | 253016 |
| 2025-09-05 | 16.46 | $17.65 | 408429 |
| 2025-09-04 | 15.85 | $17.57 | 296707 |
| 2025-09-03 | 15.26 | $17.43 | 668000 |
| 2025-09-02 | 14.92 | $17.16 | 223843 |
| 2025-08-29 | 14.89 | $16.76 | 251500 |
| 2025-08-28 | 15.45 | $16.68 | 225133 |
| 2025-08-27 | 16.17 | $16.76 | 161704 |
| 2025-08-26 | 16.83 | $16.85 | 145300 |
| 2025-08-25 | 17.24 | $16.86 | 152933 |
| 2025-08-22 | 17.53 | $17.16 | 128300 |
| 2025-08-21 | 17.37 | $17.15 | 207200 |
| 2025-08-20 | 17.21 | $17.43 | 132800 |
| 2025-08-19 | 16.57 | $16.85 | 154822 |
| 2025-08-18 | 16.63 | $16.77 | 216715 |
| 2025-08-15 | 16.76 | $16.92 | 145812 |
| 2025-08-14 | 16.79 | $16.74 | 164500 |
| 2025-08-13 | 17.12 | $16.77 | 224912 |
| 2025-08-12 | 17.43 | $16.56 | 289200 |
| 2025-08-11 | 18.12 | $16.54 | 245643 |
| 2025-08-08 | 18.80 | $16.79 | 243800 |
| 2025-08-07 | 19.05 | $16.68 | 294600 |
| 2025-08-06 | 19.57 | $16.73 | 235049 |
| 2025-08-05 | 20.00 | $16.75 | 181523 |
| 2025-08-04 | 20.21 | $16.90 | 287600 |
| 2025-08-01 | 20.12 | $16.77 | 1.6M |
| 2025-07-31 | 20.13 | $16.42 | 263000 |
| 2025-07-30 | 20.64 | $16.20 | 461500 |
| 2025-07-29 | 21.32 | $15.26 | 386300 |
| 2025-07-28 | 20.47 | $15.18 | 254100 |
| 2025-07-25 | 19.61 | $15.69 | 133904 |
| 2025-07-24 | 19.28 | $15.78 | 169400 |
| 2025-07-23 | 19.36 | $15.85 | 194400 |
| 2025-07-22 | 19.45 | $15.77 | 246500 |
| 2025-07-21 | 19.24 | $15.66 | 201000 |
| 2025-07-18 | 18.94 | $15.74 | 197936 |
| 2025-07-17 | 18.80 | $15.70 | 159000 |
| 2025-07-16 | 18.17 | $15.74 | 254400 |
| 2025-07-15 | 17.52 | $15.73 | 193100 |
| 2025-07-14 | 16.97 | $15.91 | 199202 |
| 2025-07-11 | 16.68 | $15.85 | 263500 |
| 2025-07-10 | 16.27 | $15.94 | 176140 |
| 2025-07-09 | 15.93 | $15.92 | 254116 |
| 2025-07-08 | 15.60 | $15.80 | 204400 |
| 2025-07-07 | 14.96 | $15.94 | 417109 |
| 2025-07-03 | 14.52 | $16.22 | 129104 |
| 2025-07-02 | 14.51 | $16.43 | 251600 |
| 2025-07-01 | 14.74 | $16.54 | 171800 |
| 2025-06-30 | 15.33 | $16.36 | 170800 |
| 2025-06-27 | 15.44 | $16.27 | 230649 |
| 2025-06-26 | 15.46 | $16.26 | 237705 |
| 2025-06-25 | 15.47 | $16.17 | 3.3M |
| 2025-06-24 | 15.46 | $16.60 | 168100 |
| 2025-06-23 | 16.25 | $16.63 | 305939 |
| 2025-06-20 | 17.00 | $16.48 | 190749 |
| 2025-06-18 | 17.54 | $16.56 | 158933 |
| 2025-06-17 | 18.35 | $16.41 | 482604 |
| 2025-06-16 | 19.10 | $16.71 | 195037 |
| 2025-06-13 | 19.65 | $16.74 | 204445 |
| 2025-06-12 | 20.20 | $16.97 | 190812 |
| 2025-06-11 | 20.26 | $16.76 | 295114 |
| 2025-06-10 | 20.58 | $16.81 | 437330 |
| 2025-06-09 | 20.92 | $16.88 | 185522 |
| 2025-06-06 | 21.28 | $16.90 | 188200 |
| 2025-06-05 | 21.37 | $16.95 | 180400 |
| 2025-06-04 | 21.26 | $16.95 | 159500 |
| 2025-06-03 | 21.22 | $17.00 | 237529 |
| 2025-06-02 | 21.07 | $17.26 | 1.1M |
| 2025-05-30 | 20.80 | $17.07 | 133100 |
| 2025-05-29 | 20.77 | $17.07 | 443500 |
| 2025-05-28 | 20.72 | $16.96 | 126216 |
| 2025-05-27 | 20.70 | $17.11 | 330219 |
| 2025-05-23 | 20.37 | $17.13 | 222800 |
| 2025-05-22 | 20.08 | $17.09 | 249700 |
| 2025-05-21 | 19.84 | $17.01 | 3.8M |
| 2025-05-20 | 19.59 | $16.85 | 4.3M |
| 2025-05-19 | 19.53 | $16.65 | 2.7M |
| 2025-05-16 | 19.68 | $16.57 | 397600 |
| 2025-05-15 | 20.09 | $16.43 | 345600 |
| 2025-05-14 | 20.71 | $16.08 | 342110 |
| 2025-05-13 | 21.76 | $15.96 | 446500 |
| 2025-05-12 | 22.70 | $16.15 | 744900 |
| 2025-05-09 | 23.68 | $16.67 | 3.5M |
| 2025-05-08 | 23.96 | $16.65 | 561500 |
| 2025-05-07 | 24.22 | $17.02 | 212100 |
| 2025-05-06 | 23.75 | $17.08 | 216600 |
| 2025-05-05 | 23.27 | $16.98 | 124000 |
| 2025-05-02 | 22.82 | $17.16 | 194700 |
| 2025-05-01 | 22.35 | $17.26 | 147000 |
| 2025-04-30 | 21.82 | $17.16 | 534726 |
| 2025-04-29 | 20.90 | $17.06 | 136100 |
| 2025-04-28 | 20.45 | $17.03 | 155908 |
| 2025-04-25 | 20.06 | $16.99 | 152535 |
| 2025-04-24 | 19.51 | $17.09 | 223417 |
| 2025-04-23 | 18.82 | $16.68 | 452500 |
| 2025-04-22 | 18.37 | $16.77 | 217121 |
| 2025-04-21 | 17.45 | $16.94 | 237942 |
| 2025-04-17 | 16.49 | $16.75 | 166344 |
| 2025-04-16 | 15.89 | $16.65 | 243912 |
| 2025-04-15 | 15.36 | $16.43 | 246200 |
| 2025-04-14 | 15.01 | $16.32 | 564445 |
| 2025-04-11 | 14.87 | $16.21 | 1.0M |
| 2025-04-10 | 14.77 | $15.77 | 1.6M |
| 2025-04-09 | 15.32 | $15.54 | 480200 |
| 2025-04-08 | 15.91 | $15.40 | 1.2M |
| 2025-04-07 | 16.70 | $15.14 | 952700 |
| 2025-04-04 | 17.53 | $15.86 | 670937 |
| 2025-04-03 | 17.31 | $16.09 | 2.1M |
| 2025-04-02 | 16.73 | $15.24 | 192800 |
| 2025-04-01 | 17.58 | $15.23 | 175026 |
| 2025-03-31 | 18.42 | $15.31 | 616430 |
| 2025-03-28 | 19.31 | $15.30 | 133900 |
| 2025-03-27 | 20.14 | $15.25 | 209400 |
| 2025-03-26 | 21.09 | $15.14 | 270700 |
| 2025-03-25 | 22.20 | $15.34 | 187300 |
| 2025-03-24 | 22.98 | $15.29 | 246429 |
| 2025-03-21 | 23.85 | $15.52 | 2.8M |
| 2025-03-20 | 24.33 | $15.45 | 1.2M |
| 2025-03-19 | 24.94 | $15.56 | 614321 |
| 2025-03-18 | 25.47 | $15.46 | 379143 |
| 2025-03-17 | 26.09 | $15.62 | 808500 |
| 2025-03-14 | 26.45 | $15.54 | 265200 |
| 2025-03-13 | 26.94 | $15.27 | 716800 |
| 2025-03-12 | 27.71 | $15.32 | 308345 |
| 2025-03-11 | 28.47 | $15.55 | 650412 |
| 2025-03-10 | 28.98 | $15.59 | 524900 |
| 2025-03-07 | 29.39 | $15.56 | 332500 |
| 2025-03-06 | 29.92 | $15.18 | 1.9M |
| 2025-03-05 | 30.84 | $15.19 | 3.1M |
| 2025-03-04 | 31.86 | $15.00 | 5.2M |
| 2025-03-03 | 32.93 | $14.50 | 425518 |
| 2025-02-28 | 34.07 | $14.26 | 544300 |
| 2025-02-27 | 35.06 | $14.19 | 524227 |
| 2025-02-26 | 35.81 | $14.30 | 3.2M |
| 2025-02-25 | 36.83 | $14.57 | 201648 |
| 2025-02-24 | 38.22 | $14.59 | 757438 |
| 2025-02-21 | 39.69 | $14.31 | 155311 |
| 2025-02-20 | 40.56 | $14.29 | 210427 |
| 2025-02-19 | 41.42 | $14.10 | 328100 |
| 2025-02-18 | 42.01 | $14.12 | 144600 |
| 2025-02-14 | 42.68 | $14.02 | 264700 |
| 2025-02-13 | 43.29 | $13.94 | 168800 |
| 2025-02-12 | 43.61 | $13.99 | 220000 |
| 2025-02-11 | 43.94 | $13.82 | 717539 |
| 2025-02-10 | 43.91 | $13.72 | 258500 |
| 2025-02-07 | 43.73 | $13.78 | 266542 |
| 2025-02-06 | 43.58 | $13.69 | 276413 |
| 2025-02-05 | 43.27 | $13.65 | 1.0M |
| 2025-02-04 | 42.89 | $13.54 | 379005 |
| 2025-02-03 | 42.40 | $13.64 | 243846 |
| 2025-01-31 | 41.94 | $13.96 | 271600 |
| 2025-01-30 | 41.62 | $14.09 | 2.2M |
| 2025-01-29 | 41.35 | $13.86 | 572100 |
| 2025-01-28 | 40.66 | $14.00 | 533100 |
| 2025-01-27 | 39.98 | $13.97 | 1.5M |
| 2025-01-24 | 39.09 | $13.58 | 1.1M |
| 2025-01-23 | 37.61 | $13.52 | 1.2M |
| 2025-01-22 | 35.99 | $13.55 | 1.1M |
| 2025-01-21 | 34.30 | $13.60 | 587132 |
| 2025-01-17 | 32.52 | $13.34 | 244200 |
| 2025-01-16 | 30.38 | $13.28 | 772500 |
| 2025-01-15 | 27.90 | $13.20 | 533900 |
| 2025-01-14 | 25.26 | $13.11 | 428409 |
| 2025-01-13 | 22.27 | $13.10 | 513900 |
| 2025-01-10 | 19.11 | $13.18 | 505333 |
| 2025-01-08 | 15.78 | $13.34 | 409741 |
| 2025-01-07 | 15.55 | $13.50 | 539200 |
| 2025-01-06 | 16.04 | $13.29 | 444400 |
| 2025-01-03 | 16.07 | $13.25 | 480800 |
| 2025-01-02 | 15.60 | $13.26 | 492741 |
| 2024-12-31 | 15.11 | $13.39 | 190400 |
| 2024-12-30 | 14.94 | $13.38 | 546722 |
| 2024-12-27 | 14.71 | $13.44 | 630300 |
| 2024-12-26 | 14.53 | $13.34 | 259600 |
| 2024-12-24 | 14.08 | $13.31 | 165400 |
| 2024-12-23 | 13.40 | $13.36 | 524849 |
| 2024-12-20 | 12.68 | $13.27 | 705404 |
| 2024-12-19 | 11.90 | $13.32 | 678535 |
| 2024-12-18 | 11.28 | $13.26 | 311349 |
| 2024-12-17 | 10.62 | $13.56 | 290732 |
| 2024-12-16 | 10.75 | $13.66 | 1.5M |
| 2024-12-13 | 11.17 | $13.65 | 291800 |
| 2024-12-12 | 11.42 | $13.57 | 432700 |
| 2024-12-11 | 11.63 | $13.55 | 272600 |
| 2024-12-10 | 11.65 | $13.52 | 388700 |
| 2024-12-09 | 11.39 | $13.52 | 1.0M |
| 2024-12-06 | 11.22 | $13.72 | 198635 |
| 2024-12-05 | 11.57 | $13.79 | 287517 |
| 2024-12-04 | 12.08 | $13.64 | 213700 |
| 2024-12-03 | 12.21 | $13.66 | 372310 |
| 2024-12-02 | 12.35 | $13.69 | 259000 |
| 2024-11-29 | 12.44 | $13.72 | 145404 |
| 2024-11-27 | 12.67 | $13.65 | 254724 |
| 2024-11-26 | 13.06 | $13.51 | 355039 |
| 2024-11-25 | 13.08 | $13.60 | 363500 |
| 2024-11-22 | 13.29 | $13.68 | 328711 |
| 2024-11-21 | 13.31 | $13.55 | 323533 |
| 2024-11-20 | 13.18 | $13.78 | 237409 |
| 2024-11-19 | 13.40 | $13.79 | 372421 |
| 2024-11-18 | 13.63 | $13.80 | 374900 |
| 2024-11-15 | 13.94 | $13.73 | 638709 |
| 2024-11-14 | 14.06 | $13.72 | 280236 |
| 2024-11-13 | 14.25 | $13.66 | 1.5M |
| 2024-11-12 | 14.05 | $13.79 | 633242 |
| 2024-11-11 | 14.02 | $13.96 | 238100 |
| 2024-11-08 | 14.54 | $14.05 | 224200 |
| 2024-11-07 | 15.25 | $14.16 | 644200 |
| 2024-11-06 | 15.88 | $14.07 | 534200 |
| 2024-11-05 | 16.60 | $14.63 | 1.7M |
| 2024-11-04 | 16.44 | $14.46 | 370008 |
| 2024-11-01 | 16.59 | $14.34 | 1.9M |
| 2024-10-31 | 16.94 | $14.32 | 486300 |
| 2024-10-30 | 17.51 | $14.40 | 154900 |
| 2024-10-29 | 17.99 | $14.54 | 2.2M |
| 2024-10-28 | 17.83 | $14.63 | 158700 |
| 2024-10-25 | 17.43 | $14.23 | 126300 |
| 2024-10-24 | 17.89 | $14.26 | 144146 |
| 2024-10-23 | 18.43 | $13.85 | 310000 |
| 2024-10-22 | 18.44 | $13.95 | 131800 |
| 2024-10-21 | 18.80 | $14.01 | 147900 |
| 2024-10-18 | 19.41 | $14.11 | 269649 |
| 2024-10-17 | 20.31 | $14.12 | 190820 |
| 2024-10-16 | 21.28 | $14.28 | 200500 |
| 2024-10-15 | 21.95 | $14.32 | 540700 |
| 2024-10-14 | 22.48 | $14.29 | 123500 |
| 2024-10-11 | 23.46 | $14.27 | 131211 |
| 2024-10-10 | 24.49 | $14.20 | 143327 |
| 2024-10-09 | 25.71 | $14.21 | 133841 |
| 2024-10-08 | 26.82 | $14.24 | 152830 |
| 2024-10-07 | 28.01 | $14.18 | 243312 |
| 2024-10-04 | 29.34 | $14.11 | 137946 |
| 2024-10-03 | 30.84 | $14.27 | 124700 |
| 2024-10-02 | 32.00 | $14.42 | 1.4M |
| 2024-10-01 | 32.77 | $14.53 | 117700 |
| 2024-09-30 | 33.17 | $14.60 | 133640 |
| 2024-09-27 | 33.10 | $14.65 | 160933 |
| 2024-09-26 | 32.74 | $14.61 | 117800 |
| 2024-09-25 | 32.60 | $14.49 | 193544 |
| 2024-09-24 | 32.26 | $14.61 | 132100 |
| 2024-09-23 | 31.86 | $14.47 | 114900 |
| 2024-09-20 | 31.68 | $14.43 | 852300 |
| 2024-09-19 | 31.52 | $14.46 | 105300 |
| 2024-09-18 | 31.43 | $14.36 | 267400 |
| 2024-09-17 | 31.34 | $14.36 | 355337 |
| 2024-09-16 | 31.24 | $14.59 | 272326 |
| 2024-09-13 | 30.32 | $14.47 | 1.6M |
| 2024-09-12 | 29.55 | $14.52 | 331008 |
| 2024-09-11 | 28.73 | $14.55 | 2.9M |
| 2024-09-10 | 27.53 | $14.52 | 309600 |
| 2024-09-09 | 26.22 | $14.48 | 571900 |
| 2024-09-06 | 24.88 | $14.47 | 3.5M |
| 2024-09-05 | 23.32 | $14.28 | 110100 |
| 2024-09-04 | 21.94 | $14.26 | 209300 |
| 2024-09-03 | 20.50 | $14.08 | 1.7M |
| 2024-08-30 | 19.26 | $13.87 | 98100 |
| 2024-08-29 | 18.21 | $13.78 | 103700 |
| 2024-08-28 | 17.29 | $13.79 | 120830 |
| 2024-08-27 | 16.31 | $13.74 | 106817 |
| 2024-08-26 | 15.56 | $13.65 | 137137 |
| 2024-08-23 | 14.89 | $13.62 | 496400 |
| 2024-08-22 | 14.29 | $13.46 | 144100 |
| 2024-08-21 | 13.86 | $13.46 | 294922 |
| 2024-08-20 | 13.50 | $13.43 | 92803 |
| 2024-08-19 | 12.97 | $13.44 | 150842 |
| 2024-08-16 | 12.45 | $13.32 | 115400 |
| 2024-08-15 | 12.11 | $13.24 | 108430 |
| 2024-08-14 | 11.85 | $13.34 | 304900 |
| 2024-08-13 | 11.49 | $13.21 | 259946 |
| 2024-08-12 | 11.46 | $13.12 | 207100 |
| 2024-08-09 | 11.32 | $13.07 | 2.7M |
| 2024-08-08 | 11.22 | $13.21 | 425300 |
| 2024-08-07 | 10.84 | $13.21 | 205014 |
| 2024-08-06 | 10.37 | $13.21 | 285400 |
| 2024-08-05 | 9.98 | $13.27 | 108806 |
| 2024-08-02 | 9.25 | $13.53 | 252513 |
| 2024-08-01 | 8.15 | $12.95 | 200414 |
| 2024-07-31 | 7.91 | $13.04 | 144435 |
| 2024-07-30 | 7.44 | $12.77 | 210100 |
| 2024-07-29 | 7.74 | $12.72 | 242315 |
| 2024-07-26 | 8.12 | $12.83 | 116139 |
| 2024-07-25 | 8.19 | $12.65 | 202100 |
| 2024-07-24 | 8.61 | $12.63 | 152518 |
| 2024-07-23 | 8.94 | $12.73 | 227114 |
| 2024-07-22 | 9.31 | $12.86 | 802500 |
| 2024-07-19 | 9.48 | $12.75 | 111835 |
| 2024-07-18 | 9.88 | $12.85 | 2.1M |
| 2024-07-17 | 10.02 | $12.90 | 333612 |
| 2024-07-16 | 10.28 | $12.71 | 523600 |
| 2024-07-15 | 10.81 | $12.71 | 110443 |
| 2024-07-12 | 11.25 | $12.90 | 128700 |
| 2024-07-11 | 11.44 | $12.76 | 145800 |
| 2024-07-10 | 11.88 | $12.63 | 117649 |
| 2024-07-09 | 12.29 | $12.52 | 149600 |
| 2024-07-08 | 12.53 | $12.59 | 204907 |
| 2024-07-05 | 12.97 | $12.77 | 167000 |
| 2024-07-03 | 13.57 | $12.60 | 116500 |
| 2024-07-02 | 13.83 | $12.46 | 225200 |
| 2024-07-01 | 13.74 | $12.42 | 320123 |
| 2024-06-28 | 13.65 | $12.26 | 238438 |
| 2024-06-27 | 12.93 | $12.30 | 171800 |
| 2024-06-26 | 12.28 | $12.42 | 175308 |
| 2024-06-25 | 11.81 | $12.50 | 181236 |
| 2024-06-24 | 11.35 | $12.63 | 230222 |
| 2024-06-21 | 11.22 | $12.50 | 303130 |
| 2024-06-20 | 10.70 | $12.31 | 701500 |
| 2024-06-18 | 9.53 | $12.75 | 275300 |
| 2024-06-17 | 9.39 | $12.72 | 217705 |
| 2024-06-14 | 9.13 | $12.58 | 180104 |
| 2024-06-13 | 8.55 | $12.85 | 133300 |
| 2024-06-12 | 8.78 | $12.96 | 144005 |
| 2024-06-11 | 9.08 | $12.84 | 185635 |
| 2024-06-10 | 8.98 | $12.81 | 167644 |
| 2024-06-07 | 8.76 | $12.92 | 112948 |
| 2024-06-06 | 9.13 | $13.05 | 121836 |
| 2024-06-05 | 9.52 | $12.96 | 151600 |
| 2024-06-04 | 9.97 | $13.00 | 179500 |
| 2024-06-03 | 10.34 | $12.93 | 440733 |
| 2024-05-31 | 10.72 | $12.90 | 133500 |
| 2024-05-30 | 11.15 | $12.74 | 253100 |
| 2024-05-29 | 11.31 | $12.70 | 144300 |
| 2024-05-28 | 11.19 | $12.81 | 168900 |
| 2024-05-24 | 11.42 | $12.88 | 172800 |
| 2024-05-23 | 11.87 | $12.82 | 131315 |
| 2024-05-22 | 12.33 | $12.95 | 153834 |
| 2024-05-21 | 12.78 | $13.09 | 115200 |
| 2024-05-20 | 12.75 | $13.07 | 171303 |
| 2024-05-17 | 12.77 | $13.04 | 160000 |
| 2024-05-16 | 12.79 | $13.02 | 111800 |
| 2024-05-15 | 12.87 | $13.01 | 122300 |
| 2024-05-14 | 13.08 | $12.89 | 139327 |
| 2024-05-13 | 13.52 | $12.96 | 118833 |
| 2024-05-10 | 13.67 | $12.84 | 134000 |
| 2024-05-09 | 14.10 | $12.81 | 104344 |
| 2024-05-08 | 14.72 | $12.76 | 111403 |
| 2024-05-07 | 15.43 | $12.65 | 241004 |
| 2024-05-06 | 16.00 | $12.55 | 129030 |
| 2024-05-03 | 16.51 | $12.46 | 141600 |
| 2024-05-02 | 16.61 | $12.34 | 314326 |
| 2024-05-01 | 16.38 | $12.20 | 95615 |
| 2024-04-30 | 15.73 | $12.46 | 125200 |
| 2024-04-29 | 16.18 | $12.61 | 192100 |
| 2024-04-26 | 16.85 | $12.51 | 498900 |
| 2024-04-25 | 17.14 | $12.73 | 197200 |
| 2024-04-24 | 18.02 | $12.84 | 279320 |
| 2024-04-23 | 18.57 | $12.77 | 136930 |
| 2024-04-22 | 19.24 | $12.77 | 147700 |
| 2024-04-19 | 19.95 | $12.68 | 160802 |
| 2024-04-18 | 20.84 | $12.58 | 252844 |
| 2024-04-17 | 21.48 | $12.52 | 391500 |
| 2024-04-16 | 21.78 | $12.23 | 280800 |
| 2024-04-15 | 20.65 | $12.24 | 185615 |
| 2024-04-12 | 19.51 | $12.23 | 189435 |
| 2024-04-11 | 18.38 | $12.40 | 159547 |
| 2024-04-10 | 17.39 | $12.37 | 774341 |
| 2024-04-09 | 16.19 | $12.49 | 320700 |
| 2024-04-08 | 15.31 | $12.49 | 417100 |
| 2024-04-05 | 14.44 | $12.58 | 834339 |
| 2024-04-04 | 13.52 | $12.48 | 2.5M |
| 2024-04-03 | 12.59 | $12.68 | 179132 |
| 2024-04-02 | 12.29 | $12.74 | 128231 |
| 2024-04-01 | 12.08 | $12.93 | 223649 |
| 2024-03-28 | 12.52 | $12.95 | 120415 |
| 2024-03-27 | 13.06 | $12.99 | 217000 |
| 2024-03-26 | 13.63 | $13.02 | 178725 |
| 2024-03-25 | 14.23 | $12.90 | 187727 |
| 2024-03-22 | 14.77 | $12.92 | 502400 |
| 2024-03-21 | 15.37 | $12.88 | 370300 |
| 2024-03-20 | 15.79 | $13.03 | 133100 |
| 2024-03-19 | 16.24 | $12.90 | 118500 |
| 2024-03-18 | 16.25 | $12.89 | 140414 |
| 2024-03-15 | 16.42 | $13.01 | 111340 |
| 2024-03-14 | 16.94 | $12.92 | 196026 |
| 2024-03-13 | 17.24 | $13.02 | 118634 |
| 2024-03-12 | 17.87 | $12.96 | 104138 |
| 2024-03-11 | 18.02 | $12.95 | 156400 |
| 2024-03-08 | 18.12 | $12.89 | 182600 |
| 2024-03-07 | 18.05 | $12.90 | 188400 |
| 2024-03-06 | 17.98 | $12.85 | 148832 |
| 2024-03-05 | 17.69 | $12.88 | 846900 |
| 2024-03-04 | 17.52 | $12.84 | 740926 |
| 2024-03-01 | 17.17 | $12.76 | 362300 |
| 2024-02-29 | 16.36 | $12.76 | 150200 |
| 2024-02-28 | 15.71 | $12.93 | 150200 |
| 2024-02-27 | 15.38 | $13.12 | 163800 |
| 2024-02-26 | 15.67 | $13.07 | 163900 |
| 2024-02-23 | 15.97 | $13.16 | 1.1M |
| 2024-02-22 | 16.29 | $13.38 | 109516 |
| 2024-02-21 | 16.79 | $13.35 | 166133 |
| 2024-02-20 | 16.91 | $13.37 | 139400 |
| 2024-02-16 | 17.08 | $13.22 | 106900 |
| 2024-02-15 | 17.80 | $13.20 | 168922 |
| 2024-02-14 | 18.68 | $13.07 | 189100 |
| 2024-02-13 | 19.11 | $13.07 | 227706 |
| 2024-02-12 | 19.61 | $13.16 | 131900 |
| 2024-02-09 | 20.52 | $13.17 | 360300 |
| 2024-02-08 | 21.48 | $13.25 | 139000 |
| 2024-02-07 | 22.04 | $13.23 | 129500 |
| 2024-02-06 | 22.71 | $13.31 | 158300 |
| 2024-02-05 | 23.42 | $13.25 | 186120 |
| 2024-02-02 | 24.34 | $13.16 | 195114 |
| 2024-02-01 | 25.46 | $13.37 | 151444 |
| 2024-01-31 | 26.22 | $13.27 | 157600 |
| 2024-01-30 | 26.77 | $13.40 | 137300 |
| 2024-01-29 | 26.92 | $13.48 | 182700 |
| 2024-01-26 | 27.09 | $13.28 | 1.2M |
| 2024-01-25 | 27.82 | $13.27 | 675000 |
| 2024-01-24 | 28.67 | $13.32 | 432132 |
| 2024-01-23 | 29.06 | $13.36 | 467612 |
| 2024-01-22 | 29.56 | $13.34 | 171000 |
| 2024-01-19 | 29.32 | $13.40 | 265400 |
| 2024-01-18 | 29.13 | $13.33 | 1.3M |
| 2024-01-17 | 29.12 | $13.35 | 133136 |
| 2024-01-16 | 29.11 | $13.36 | 189900 |
| 2024-01-12 | 28.53 | $13.31 | 215912 |
| 2024-01-11 | 28.16 | $13.27 | 489845 |
| 2024-01-10 | 28.02 | $13.35 | 105400 |
| 2024-01-09 | 27.05 | $13.28 | 132400 |
| 2024-01-08 | 26.15 | $13.33 | 355115 |
| 2024-01-05 | 25.21 | $13.17 | 849803 |
| 2024-01-04 | 24.35 | $13.21 | 149100 |
| 2024-01-03 | 23.50 | $13.19 | 141100 |
| 2024-01-02 | 22.67 | $13.02 | 195009 |
| 2023-12-29 | 22.32 | $12.95 | 155746 |
| 2023-12-28 | 22.20 | $12.93 | 337127 |
| 2023-12-27 | 22.07 | $12.94 | 138300 |
| 2023-12-26 | 21.96 | $12.86 | 145440 |
| 2023-12-22 | 22.06 | $12.79 | 275108 |
| 2023-12-21 | 22.26 | $12.81 | 192447 |
| 2023-12-20 | 22.62 | $12.61 | 335023 |
| 2023-12-19 | 23.20 | $12.68 | 2.2M |
| 2023-12-18 | 23.68 | $12.74 | 204638 |
| 2023-12-15 | 24.10 | $12.63 | 174514 |
| 2023-12-14 | 24.73 | $12.82 | 196900 |
| 2023-12-13 | 24.68 | $12.92 | 334500 |
| 2023-12-12 | 24.63 | $12.86 | 1.5M |
| 2023-12-11 | 24.79 | $12.78 | 173815 |
| 2023-12-08 | 25.09 | $12.75 | 592100 |
| 2023-12-07 | 25.46 | $12.75 | 654300 |
| 2023-12-06 | 25.74 | $12.64 | 188211 |
| 2023-12-05 | 26.18 | $12.59 | 2.9M |
| 2023-12-04 | 26.67 | $12.79 | 206000 |
| 2023-12-01 | 26.72 | $12.81 | 186400 |
| 2023-11-30 | 26.79 | $12.92 | 213203 |
| 2023-11-29 | 26.38 | $13.00 | 153800 |
| 2023-11-28 | 25.37 | $12.99 | 181124 |
| 2023-11-27 | 24.34 | $12.96 | 115249 |
| 2023-11-24 | 23.32 | $12.98 | 132727 |
| 2023-11-22 | 22.25 | $12.81 | 224931 |
| 2023-11-21 | 21.40 | $12.75 | 182100 |
| 2023-11-20 | 20.60 | $12.61 | 268200 |
| 2023-11-17 | 19.98 | $12.57 | 148124 |
| 2023-11-16 | 19.35 | $12.57 | 2.2M |
| 2023-11-15 | 18.76 | $12.51 | 289600 |
| 2023-11-14 | 18.21 | $12.65 | 151300 |
| 2023-11-13 | 17.23 | $12.44 | 165542 |
| 2023-11-10 | 16.56 | $12.29 | 156508 |
| 2023-11-09 | 16.08 | $12.23 | 227518 |
| 2023-11-08 | 15.50 | $12.21 | 350200 |
| 2023-11-07 | 15.15 | $12.18 | 279400 |
| 2023-11-06 | 14.79 | $12.21 | 314735 |
| 2023-11-03 | 14.26 | $12.24 | 192809 |
| 2023-11-02 | 13.51 | $12.18 | 564925 |
| 2023-11-01 | 12.84 | $12.13 | 255200 |
| 2023-10-31 | 12.25 | $11.93 | 314010 |
| 2023-10-30 | 11.99 | $11.88 | 373718 |
| 2023-10-27 | 11.85 | $11.62 | 257208 |
| 2023-10-26 | 11.98 | $11.87 | 389800 |
| 2023-10-25 | 11.57 | $11.63 | 793046 |
| 2023-10-24 | 11.99 | $11.53 | 363100 |
| 2023-10-23 | 12.51 | $11.48 | 644719 |
| 2023-10-20 | 12.98 | $11.41 | 611149 |
| 2023-10-19 | 13.52 | $11.40 | 565600 |
| 2023-10-18 | 14.09 | $11.50 | 325025 |
| 2023-10-17 | 14.81 | $11.52 | 1.3M |
| 2023-10-16 | 15.50 | $11.50 | 1.1M |
| 2023-10-13 | 16.23 | $11.42 | 575200 |
| 2023-10-12 | 16.79 | $11.43 | 479000 |
| 2023-10-11 | 17.61 | $11.64 | 281431 |
| 2023-10-10 | 18.22 | $11.50 | 334800 |
| 2023-10-09 | 19.14 | $11.23 | 246400 |
| 2023-10-06 | 19.37 | $10.94 | 370635 |
| 2023-10-05 | 18.79 | $10.98 | 441910 |
| 2023-10-04 | 18.65 | $10.95 | 415735 |
| 2023-10-03 | 18.34 | $10.93 | 889835 |
| 2023-10-02 | 17.87 | $10.84 | 300300 |
| 2023-09-29 | 17.38 | $11.07 | 1.7M |
| 2023-09-28 | 17.26 | $10.92 | 540628 |
| 2023-09-27 | 16.49 | $10.87 | 445300 |
| 2023-09-26 | 15.67 | $11.07 | 301002 |
| 2023-09-25 | 15.34 | $11.14 | 283902 |
| 2023-09-22 | 14.98 | $11.28 | 179000 |
| 2023-09-21 | 15.04 | $11.38 | 242100 |
| 2023-09-20 | 15.39 | $11.53 | 280500 |
| 2023-09-19 | 16.17 | $11.45 | 341700 |
| 2023-09-18 | 16.38 | $11.50 | 267900 |
| 2023-09-15 | 16.74 | $11.44 | 677022 |
| 2023-09-14 | 16.94 | $11.43 | 191300 |
| 2023-09-13 | 16.95 | $11.43 | 193500 |
| 2023-09-12 | 17.05 | $11.47 | 211400 |
| 2023-09-11 | 17.32 | $11.67 | 269839 |
| 2023-09-08 | 17.88 | $11.45 | 528809 |
| 2023-09-07 | 17.87 | $11.39 | 472041 |
| 2023-09-06 | 17.61 | $11.29 | 166100 |
| 2023-09-05 | 16.97 | $11.28 | 331200 |
| 2023-09-01 | 16.35 | $11.57 | 97204 |
| 2023-08-31 | 16.38 | $11.68 | 124800 |
| 2023-08-30 | 16.59 | $11.76 | 137200 |
| 2023-08-29 | 17.16 | $11.70 | 365709 |
| 2023-08-28 | 17.25 | $11.64 | 177706 |
| 2023-08-25 | 17.14 | $11.57 | 128148 |
| 2023-08-24 | 16.78 | $11.46 | 371600 |
| 2023-08-23 | 16.36 | $11.49 | 1.8M |
| 2023-08-22 | 15.60 | $11.42 | 1.5M |
| 2023-08-21 | 14.80 | $11.59 | 1.1M |
| 2023-08-18 | 14.22 | $11.61 | 151706 |
| 2023-08-17 | 13.60 | $11.57 | 200300 |
| 2023-08-16 | 13.02 | $11.67 | 211228 |
| 2023-08-15 | 12.62 | $11.75 | 471621 |
| 2023-08-14 | 12.38 | $11.93 | 566203 |
| 2023-08-11 | 12.42 | $11.95 | 140013 |
| 2023-08-10 | 12.65 | $12.04 | 160800 |
| 2023-08-09 | 13.16 | $12.05 | 734900 |
| 2023-08-08 | 13.25 | $11.95 | 272036 |
| 2023-08-07 | 12.94 | $11.99 | 209535 |
| 2023-08-04 | 12.71 | $11.88 | 158000 |
| 2023-08-03 | 12.43 | $11.93 | 571700 |
| 2023-08-02 | 12.05 | $12.11 | 778700 |
| 2023-08-01 | 12.04 | $12.16 | 268136 |
| 2023-07-31 | 12.18 | $12.25 | 130000 |
| 2023-07-28 | 12.62 | $12.48 | 110200 |
| 2023-07-27 | 12.93 | $12.34 | 1.6M |
| 2023-07-26 | 13.44 | $12.42 | 371400 |
| 2023-07-25 | 13.98 | $12.61 | 222600 |
| 2023-07-24 | 13.86 | $12.49 | 112000 |
| 2023-07-21 | 13.98 | $12.67 | 298600 |
| 2023-07-20 | 13.68 | $12.54 | 438700 |
| 2023-07-19 | 13.62 | $12.52 | 644700 |
| 2023-07-18 | 13.64 | $12.42 | 341613 |
| 2023-07-17 | 13.80 | $12.48 | 186200 |
| 2023-07-14 | 13.91 | $12.52 | 204300 |
| 2023-07-13 | 13.73 | $12.53 | 254600 |
| 2023-07-12 | 13.57 | $12.32 | 90347 |
| 2023-07-11 | 13.82 | $12.16 | 152106 |
| 2023-07-10 | 14.53 | $12.13 | 414300 |
| 2023-07-07 | 15.28 | $12.12 | 162400 |
| 2023-07-06 | 16.00 | $12.12 | 165200 |
| 2023-07-05 | 16.62 | $12.27 | 338200 |
| 2023-07-03 | 17.32 | $12.35 | 105305 |
| 2023-06-30 | 17.70 | $12.29 | 2.5M |
| 2023-06-29 | 18.29 | $12.04 | 754043 |
| 2023-06-28 | 19.06 | $12.05 | 257803 |
| 2023-06-27 | 19.84 | $12.09 | 453500 |
| 2023-06-26 | 20.74 | $12.19 | 137940 |
| 2023-06-23 | 21.76 | $12.22 | 141000 |
| 2023-06-22 | 22.74 | $12.27 | 154300 |
| 2023-06-21 | 23.67 | $12.36 | 286500 |
| 2023-06-20 | 24.61 | $12.05 | 186106 |
| 2023-06-16 | 25.51 | $12.10 | 125100 |
| 2023-06-15 | 26.61 | $11.99 | 242534 |
| 2023-06-14 | 27.28 | $11.68 | 195300 |
| 2023-06-13 | 27.11 | $11.65 | 398000 |
| 2023-06-12 | 26.66 | $11.59 | 850839 |
| 2023-06-09 | 26.12 | $11.58 | 568923 |
| 2023-06-08 | 25.38 | $11.83 | 176100 |
| 2023-06-07 | 25.06 | $11.87 | 164900 |
| 2023-06-06 | 24.83 | $12.07 | 256100 |
| 2023-06-05 | 24.90 | $12.02 | 178600 |
| 2023-06-02 | 24.97 | $12.07 | 199900 |
| 2023-06-01 | 25.08 | $11.96 | 310319 |
| 2023-05-31 | 24.74 | $11.88 | 224600 |
| 2023-05-30 | 24.19 | $11.99 | 330100 |
| 2023-05-26 | 23.90 | $12.25 | 284000 |
| 2023-05-25 | 24.24 | $12.30 | 194333 |
| 2023-05-24 | 24.61 | $12.42 | 204907 |
| 2023-05-23 | 25.40 | $12.55 | 147500 |
| 2023-05-22 | 26.71 | $12.63 | 120700 |
| 2023-05-19 | 27.95 | $12.71 | 234800 |
| 2023-05-18 | 29.02 | $12.62 | 151200 |
| 2023-05-17 | 30.14 | $12.77 | 582337 |
| 2023-05-16 | 31.61 | $12.85 | 135512 |
| 2023-05-15 | 32.84 | $12.89 | 183900 |
| 2023-05-12 | 34.06 | $12.91 | 274936 |
| 2023-05-11 | 35.41 | $12.92 | 2.0M |
| 2023-05-10 | 36.83 | $12.73 | 586900 |
| 2023-05-09 | 38.45 | $12.94 | 169404 |
| 2023-05-08 | 39.82 | $13.02 | 182600 |
| 2023-05-05 | 41.08 | $13.05 | 133200 |
| 2023-05-04 | 42.31 | $13.34 | 119343 |
| 2023-05-03 | 42.33 | $13.36 | 216500 |
| 2023-05-02 | 42.27 | $13.32 | 573020 |
| 2023-05-01 | 42.39 | $13.22 | 240700 |
| 2023-04-28 | 42.64 | $13.24 | 173132 |
| 2023-04-27 | 42.91 | $13.23 | 479740 |
| 2023-04-26 | 43.34 | $13.31 | 173600 |
| 2023-04-25 | 42.96 | $13.13 | 436300 |
| 2023-04-24 | 42.84 | $13.30 | 424925 |
| 2023-04-21 | 42.15 | $13.17 | 104000 |
| 2023-04-20 | 41.59 | $13.11 | 360600 |
| 2023-04-19 | 41.05 | $13.05 | 121900 |
| 2023-04-18 | 40.63 | $12.98 | 106800 |
| 2023-04-17 | 40.29 | $13.02 | 172805 |
| 2023-04-14 | 39.80 | $12.97 | 161700 |
| 2023-04-13 | 39.38 | $13.07 | 196933 |
| 2023-04-12 | 38.63 | $12.99 | 146945 |
| 2023-04-11 | 37.88 | $12.92 | 509523 |
| 2023-04-10 | 37.18 | $12.93 | 202300 |
| 2023-04-06 | 36.45 | $13.03 | 123740 |
| 2023-04-05 | 35.11 | $12.99 | 166300 |
| 2023-04-04 | 33.70 | $12.91 | 343400 |
| 2023-04-03 | 32.36 | $12.68 | 161700 |
| 2023-03-31 | 31.27 | $12.47 | 209700 |
| 2023-03-30 | 30.27 | $12.42 | 460926 |
| 2023-03-29 | 29.44 | $12.37 | 232233 |
| 2023-03-28 | 28.54 | $12.25 | 475229 |
| 2023-03-27 | 27.65 | $12.32 | 232430 |
| 2023-03-24 | 26.80 | $12.16 | 111600 |
| 2023-03-23 | 26.14 | $12.11 | 196700 |
| 2023-03-22 | 25.42 | $12.15 | 168400 |
| 2023-03-21 | 24.58 | $11.97 | 184847 |
| 2023-03-20 | 24.15 | $11.80 | 126600 |
| 2023-03-17 | 24.07 | $11.64 | 201348 |
| 2023-03-16 | 24.29 | $11.74 | 602716 |
| 2023-03-15 | 24.27 | $11.58 | 145900 |
| 2023-03-14 | 24.67 | $11.77 | 192739 |
| 2023-03-13 | 23.78 | $11.68 | 141712 |
| 2023-03-10 | 22.88 | $11.67 | 171300 |
| 2023-03-09 | 21.89 | $11.60 | 160901 |
| 2023-03-08 | 21.04 | $11.56 | 150900 |
| 2023-03-07 | 20.41 | $11.42 | 420400 |
| 2023-03-06 | 19.75 | $11.43 | 146000 |
| 2023-03-03 | 19.26 | $11.50 | 132900 |
| 2023-03-02 | 18.76 | $11.42 | 520800 |
| 2023-03-01 | 18.37 | $11.36 | 296641 |
| 2023-02-28 | 17.93 | $11.32 | 762300 |
| 2023-02-27 | 17.61 | $11.45 | 197300 |
| 2023-02-24 | 17.00 | $11.40 | 177500 |
| 2023-02-23 | 16.51 | $11.51 | 957045 |
| 2023-02-22 | 15.71 | $11.57 | 203100 |
| 2023-02-21 | 14.20 | $11.12 | 477817 |
| 2023-02-17 | 13.68 | $11.19 | 135300 |
| 2023-02-16 | 13.22 | $11.05 | 179313 |
| 2023-02-15 | 12.92 | $11.09 | 286538 |
| 2023-02-14 | 12.57 | $10.94 | 144206 |
| 2023-02-13 | 12.61 | $10.90 | 175000 |
| 2023-02-10 | 12.93 | $10.78 | 245300 |
| 2023-02-09 | 13.57 | $10.82 | 231333 |
| 2023-02-08 | 13.88 | $10.85 | 216420 |
| 2023-02-07 | 14.37 | $10.87 | 235200 |
| 2023-02-06 | 14.89 | $10.89 | 408234 |
| 2023-02-03 | 15.22 | $10.98 | 310033 |
| 2023-02-02 | 14.94 | $11.06 | 210036 |
| 2023-02-01 | 14.25 | $11.19 | 212600 |
| 2023-01-31 | 13.49 | $11.01 | 208600 |
| 2023-01-30 | 13.32 | $10.92 | 567700 |
| 2023-01-27 | 13.22 | $10.78 | 330400 |
| 2023-01-26 | 13.63 | $10.85 | 483008 |
| 2023-01-25 | 14.05 | $10.95 | 330346 |
| 2023-01-24 | 13.97 | $10.97 | 434947 |
| 2023-01-23 | 13.56 | $10.99 | 486725 |
| 2023-01-20 | 13.05 | $11.02 | 370706 |
| 2023-01-19 | 12.50 | $10.97 | 494400 |
| 2023-01-18 | 12.06 | $10.82 | 314148 |
| 2023-01-17 | 11.63 | $10.88 | 785327 |
| 2023-01-13 | 11.32 | $10.84 | 918301 |
| 2023-01-12 | 11.11 | $10.76 | 667718 |
| 2023-01-11 | 11.05 | $10.78 | 261600 |
| 2023-01-10 | 10.88 | $10.69 | 379700 |
| 2023-01-09 | 11.11 | $10.55 | 654935 |
| 2023-01-06 | 11.44 | $10.63 | 555217 |
| 2023-01-05 | 11.83 | $10.70 | 507205 |
| 2023-01-04 | 11.64 | $10.71 | 505600 |
| 2023-01-03 | 11.34 | $10.56 | 538500 |
| 2022-12-30 | 11.46 | $10.52 | 319917 |
| 2022-12-29 | 11.69 | $10.63 | 408400 |
| 2022-12-28 | 11.58 | $10.52 | 462000 |
| 2022-12-27 | 11.61 | $10.58 | 427600 |
| 2022-12-23 | 11.56 | $10.58 | 440916 |
| 2022-12-22 | 11.46 | $10.54 | 709500 |
| 2022-12-21 | 11.55 | $10.48 | 384900 |
| 2022-12-20 | 11.70 | $10.35 | 437131 |
| 2022-12-19 | 12.09 | $10.47 | 778500 |
| 2022-12-16 | 12.20 | $10.27 | 447700 |
| 2022-12-15 | 12.76 | $10.32 | 516200 |
| 2022-12-14 | 13.30 | $10.58 | 675504 |
| 2022-12-13 | 13.22 | $10.52 | 993600 |
| 2022-12-12 | 13.07 | $10.47 | 683100 |
| 2022-12-09 | 13.49 | $10.54 | 1.3M |
| 2022-12-08 | 13.86 | $10.47 | 642123 |
| 2022-12-07 | 14.50 | $10.57 | 561400 |
| 2022-12-06 | 14.88 | $10.61 | 550100 |
| 2022-12-05 | 15.05 | $10.54 | 971702 |
| 2022-12-02 | 15.33 | $10.77 | 543600 |
| 2022-12-01 | 15.22 | $10.65 | 833000 |
| 2022-11-30 | 15.27 | $10.47 | 452731 |
| 2022-11-29 | 15.89 | $10.41 | 530321 |
| 2022-11-28 | 16.26 | $10.37 | 578600 |
| 2022-11-25 | 16.65 | $10.49 | 297800 |
| 2022-11-23 | 16.75 | $10.48 | 435015 |
| 2022-11-22 | 16.85 | $10.46 | 549709 |
| 2022-11-21 | 17.07 | $10.40 | 790000 |
| 2022-11-18 | 17.34 | $10.29 | 777516 |
| 2022-11-17 | 17.77 | $10.39 | 695926 |
| 2022-11-16 | 18.21 | $10.45 | 385107 |
| 2022-11-15 | 18.26 | $10.32 | 483520 |
| 2022-11-14 | 18.48 | $10.35 | 615900 |
| 2022-11-11 | 18.33 | $10.29 | 315000 |
| 2022-11-10 | 18.51 | $10.13 | 517829 |
| 2022-11-09 | 18.95 | $9.95 | 381000 |
| 2022-11-08 | 19.59 | $9.91 | 561807 |
| 2022-11-07 | 20.45 | $9.87 | 1.7M |
| 2022-11-04 | 21.46 | $10.01 | 447300 |
| 2022-11-03 | 22.54 | $9.73 | 654200 |
| 2022-11-02 | 23.16 | $9.77 | 240447 |
| 2022-11-01 | 24.07 | $9.94 | 429400 |
| 2022-10-31 | 25.33 | $9.96 | 746131 |
| 2022-10-28 | 26.53 | $10.02 | 644700 |
| 2022-10-27 | 27.79 | $10.04 | 721900 |
| 2022-10-26 | 29.11 | $9.73 | 702700 |
| 2022-10-25 | 29.71 | $9.74 | 1.1M |
| 2022-10-24 | 30.26 | $9.65 | 893625 |
| 2022-10-21 | 30.61 | $9.48 | 2.6M |
| 2022-10-20 | 30.43 | $9.39 | 823400 |
| 2022-10-19 | 30.33 | $9.40 | 380900 |
| 2022-10-18 | 30.27 | $9.64 | 814625 |
| 2022-10-17 | 30.56 | $9.51 | 1.1M |
| 2022-10-14 | 30.63 | $9.31 | 572300 |
| 2022-10-13 | 30.56 | $9.40 | 1.0M |
| 2022-10-12 | 30.29 | $9.27 | 452418 |
| 2022-10-11 | 30.27 | $9.28 | 899146 |
| 2022-10-10 | 30.24 | $9.26 | 955615 |
| 2022-10-07 | 29.97 | $9.23 | 1.1M |
| 2022-10-06 | 29.73 | $9.34 | 397600 |
| 2022-10-05 | 29.69 | $9.59 | 513800 |
| 2022-10-04 | 29.83 | $9.80 | 1.1M |
| 2022-10-03 | 30.40 | $9.37 | 882400 |
| 2022-09-30 | 29.77 | $9.41 | 985100 |
| 2022-09-29 | 29.28 | $9.40 | 1.7M |
| 2022-09-28 | 28.44 | $9.41 | 460810 |
| 2022-09-27 | 27.55 | $9.21 | 1.1M |
| 2022-09-26 | 26.43 | $9.31 | 849900 |
| 2022-09-23 | 25.35 | $9.57 | 1.7M |
| 2022-09-22 | 24.49 | $9.84 | 830600 |
| 2022-09-21 | 23.96 | $9.60 | 354014 |
| 2022-09-20 | 23.18 | $9.83 | 692700 |
| 2022-09-19 | 22.60 | $9.93 | 1.1M |
| 2022-09-16 | 22.05 | $9.87 | 430425 |
| 2022-09-15 | 21.32 | $9.92 | 974000 |
| 2022-09-14 | 20.64 | $10.05 | 423245 |
| 2022-09-13 | 20.09 | $10.16 | 450322 |
| 2022-09-12 | 19.77 | $10.44 | 876034 |
| 2022-09-09 | 19.86 | $10.27 | 506443 |
| 2022-09-08 | 19.32 | $10.00 | 890629 |
| 2022-09-07 | 18.06 | $10.11 | 618149 |
| 2022-09-06 | 16.78 | $9.99 | 1.1M |
| 2022-09-02 | 15.44 | $10.13 | 551900 |
| 2022-09-01 | 14.37 | $10.37 | 626136 |
| 2022-08-31 | 13.53 | $10.46 | 585723 |
| 2022-08-30 | 12.93 | $10.31 | 1.1M |
| 2022-08-29 | 12.10 | $10.46 | 933700 |
| 2022-08-26 | 11.47 | $10.40 | 396211 |
| 2022-08-25 | 10.81 | $10.69 | 416930 |
| 2022-08-24 | 10.60 | $10.68 | 369340 |
| 2022-08-23 | 10.34 | $10.58 | 464946 |
| 2022-08-22 | 9.82 | $10.57 | 797903 |
| 2022-08-19 | 9.28 | $10.80 | 339700 |
| 2022-08-18 | 9.10 | $10.88 | 367600 |
| 2022-08-17 | 9.10 | $11.03 | 225400 |
| 2022-08-16 | 9.41 | $11.05 | 466100 |
| 2022-08-15 | 9.77 | $10.97 | 576619 |
| 2022-08-12 | 9.85 | $10.90 | 287239 |
| 2022-08-11 | 9.76 | $11.05 | 315924 |
| 2022-08-10 | 10.12 | $11.08 | 224000 |
| 2022-08-09 | 10.52 | $10.96 | 445200 |
| 2022-08-08 | 10.63 | $10.97 | 729300 |
| 2022-08-05 | 10.74 | $11.00 | 534311 |
| 2022-08-04 | 10.77 | $11.09 | 253725 |
| 2022-08-03 | 11.05 | $11.03 | 724400 |
| 2022-08-02 | 11.16 | $11.01 | 472618 |
| 2022-08-01 | 11.47 | $11.09 | 690941 |
| 2022-07-29 | 11.92 | $11.07 | 270345 |
| 2022-07-28 | 12.20 | $10.99 | 691200 |
| 2022-07-27 | 12.33 | $11.20 | 304123 |
| 2022-07-26 | 12.81 | $11.12 | 3.3M |
| 2022-07-25 | 13.48 | $11.17 | 2.8M |
| 2022-07-22 | 14.15 | $10.97 | 1.1M |
| 2022-07-21 | 14.51 | $10.95 | 266400 |
| 2022-07-20 | 14.82 | $10.91 | 294034 |
| 2022-07-19 | 15.27 | $11.11 | 530800 |
| 2022-07-18 | 15.95 | $10.77 | 976643 |
| 2022-07-15 | 16.21 | $10.75 | 1.2M |
| 2022-07-14 | 16.34 | $10.61 | 419632 |
| 2022-07-13 | 16.08 | $10.77 | 579339 |
| 2022-07-12 | 16.09 | $10.86 | 420200 |
| 2022-07-11 | 16.36 | $10.67 | 594406 |
| 2022-07-08 | 15.99 | $10.86 | 260200 |
| 2022-07-07 | 15.83 | $10.80 | 616439 |
| 2022-07-06 | 15.60 | $10.94 | 771200 |
| 2022-07-05 | 15.55 | $10.91 | 5.7M |
| 2022-07-01 | 15.49 | $11.15 | 516813 |
| 2022-06-30 | 15.75 | $11.14 | 358000 |
| 2022-06-29 | 16.02 | $11.04 | 539000 |
| 2022-06-28 | 16.15 | $11.01 | 455900 |
| 2022-06-27 | 16.32 | $11.10 | 683436 |
| 2022-06-24 | 16.58 | $11.14 | 327030 |
| 2022-06-23 | 16.73 | $10.66 | 465200 |
| 2022-06-22 | 15.96 | $10.78 | 546500 |
| 2022-06-21 | 15.33 | $10.85 | 1.8M |
| 2022-06-17 | 14.78 | $10.88 | 393600 |
| 2022-06-16 | 14.12 | $10.57 | 803120 |
| 2022-06-15 | 12.79 | $10.77 | 746744 |
| 2022-06-14 | 11.60 | $10.80 | 976112 |
| 2022-06-13 | 10.46 | $11.10 | 372441 |
| 2022-06-10 | 9.66 | $11.11 | 627902 |
| 2022-06-09 | 8.70 | $11.29 | 389542 |
| 2022-06-08 | 8.20 | $11.57 | 982000 |
| 2022-06-07 | 7.99 | $11.96 | 328016 |
| 2022-06-06 | 8.26 | $11.99 | 623145 |
| 2022-06-03 | 8.51 | $12.06 | 517400 |
| 2022-06-02 | 8.68 | $12.26 | 12.4M |
| 2022-06-01 | 8.70 | $11.74 | 2.7M |
| 2022-05-31 | 8.72 | $11.76 | 543007 |
| 2022-05-27 | 8.94 | $11.75 | 528717 |
| 2022-05-26 | 9.10 | $11.68 | 547814 |
| 2022-05-25 | 9.19 | $11.72 | 248636 |
| 2022-05-24 | 9.38 | $11.72 | 411717 |
| 2022-05-23 | 9.55 | $11.74 | 378800 |
| 2022-05-20 | 9.92 | $11.60 | 304700 |
| 2022-05-19 | 9.98 | $11.45 | 1.0M |
| 2022-05-18 | 9.88 | $11.49 | 732400 |
| 2022-05-17 | 10.00 | $11.83 | 344500 |
| 2022-05-16 | 10.44 | $11.86 | 332311 |
| 2022-05-13 | 10.90 | $11.73 | 284820 |
| 2022-05-12 | 11.32 | $11.38 | 401612 |
| 2022-05-11 | 11.19 | $11.47 | 572300 |
| 2022-05-10 | 11.31 | $11.62 | 561918 |
| 2022-05-09 | 11.57 | $11.52 | 562207 |
| 2022-05-06 | 11.84 | $11.57 | 432737 |
| 2022-05-05 | 12.22 | $11.91 | 638136 |
| 2022-05-04 | 12.47 | $12.14 | 291838 |
| 2022-05-03 | 12.55 | $12.09 | 482444 |
| 2022-05-02 | 12.41 | $12.09 | 696000 |
| 2022-04-29 | 12.33 | $12.06 | 258200 |
| 2022-04-28 | 12.05 | $12.05 | 622900 |
| 2022-04-27 | 11.95 | $11.76 | 457800 |
| 2022-04-26 | 12.11 | $11.99 | 216300 |
| 2022-04-25 | 11.83 | $12.16 | 393536 |
| 2022-04-22 | 11.58 | $11.85 | 251000 |
| 2022-04-21 | 11.55 | $11.89 | 298900 |
| 2022-04-20 | 11.45 | $12.10 | 367100 |
| 2022-04-19 | 11.04 | $11.43 | 580200 |
| 2022-04-18 | 11.50 | $11.35 | 391900 |
| 2022-04-14 | 12.00 | $11.41 | 810700 |
| 2022-04-13 | 12.43 | $11.20 | 356300 |
| 2022-04-12 | 12.44 | $11.19 | 451400 |
| 2022-04-11 | 12.69 | $11.32 | 504600 |
| 2022-04-08 | 13.18 | $11.30 | 346200 |
| 2022-04-07 | 13.58 | $11.26 | 650429 |
| 2022-04-06 | 13.94 | $10.99 | 352406 |
| 2022-04-05 | 13.86 | $10.96 | 405320 |
| 2022-04-04 | 13.71 | $11.00 | 542040 |
| 2022-04-01 | 13.67 | $11.13 | 363803 |
| 2022-03-31 | 13.68 | $11.04 | 968214 |
| 2022-03-30 | 13.71 | $11.27 | 829900 |
| 2022-03-29 | 13.94 | $11.49 | 480337 |
| 2022-03-28 | 14.48 | $11.26 | 576705 |
| 2022-03-25 | 14.34 | $11.26 | 392324 |
| 2022-03-24 | 14.20 | $11.37 | 196946 |
| 2022-03-23 | 14.20 | $11.40 | 373017 |
| 2022-03-22 | 14.24 | $11.60 | 506700 |
| 2022-03-21 | 14.48 | $11.54 | 365634 |
| 2022-03-18 | 14.76 | $11.95 | 258627 |
| 2022-03-17 | 15.24 | $11.88 | 302900 |
| 2022-03-16 | 15.81 | $11.77 | 345837 |
| 2022-03-15 | 16.41 | $11.58 | 1.7M |
| 2022-03-14 | 16.66 | $11.58 | 604324 |
| 2022-03-11 | 16.98 | $11.10 | 958200 |
| 2022-03-10 | 16.82 | $11.18 | 11.6M |
| 2022-03-09 | 16.48 | $11.39 | 1.6M |
| 2022-03-08 | 16.12 | $10.44 | 1.3M |
| 2022-03-07 | 14.64 | $10.44 | 1.4M |
| 2022-03-04 | 13.17 | $10.82 | 2.9M |
| 2022-03-03 | 11.88 | $11.34 | 455748 |
| 2022-03-02 | 11.00 | $11.73 | 363300 |
| 2022-03-01 | 10.26 | $11.95 | 762706 |
| 2022-02-28 | 9.87 | $12.14 | 521200 |
| 2022-02-25 | 9.72 | $12.73 | 285200 |
| 2022-02-24 | 10.08 | $12.24 | 389240 |
| 2022-02-23 | 9.79 | $12.80 | 228600 |
| 2022-02-22 | 9.84 | $12.34 | 455200 |
| 2022-02-18 | 9.53 | $12.68 | 394339 |
| 2022-02-17 | 9.84 | $12.64 | 349200 |
| 2022-02-16 | 10.10 | $12.70 | 266646 |
| 2022-02-15 | 10.54 | $12.51 | 235248 |
| 2022-02-14 | 10.59 | $12.40 | 285308 |
| 2022-02-11 | 10.37 | $12.46 | 224800 |
| 2022-02-10 | 10.39 | $12.53 | 208900 |
| 2022-02-09 | 10.61 | $12.69 | 187100 |
| 2022-02-08 | 11.12 | $12.77 | 339826 |
| 2022-02-07 | 11.63 | $12.74 | 234004 |
| 2022-02-04 | 12.17 | $12.55 | 583628 |
| 2022-02-03 | 12.38 | $12.61 | 453900 |
| 2022-02-02 | 12.71 | $12.69 | 842400 |
| 2022-02-01 | 13.26 | $12.45 | 634500 |
| 2022-01-31 | 13.29 | $12.52 | 483526 |
| 2022-01-28 | 13.32 | $12.40 | 835100 |
| 2022-01-27 | 13.08 | $12.64 | 3.0M |
| 2022-01-26 | 13.58 | $12.57 | 882200 |
| 2022-01-25 | 14.10 | $12.68 | 504943 |
| 2022-01-24 | 14.39 | $12.80 | 1.4M |
| 2022-01-21 | 14.97 | $13.09 | 636400 |
| 2022-01-20 | 15.02 | $13.01 | 409000 |
| 2022-01-19 | 15.25 | $13.03 | 661622 |
| 2022-01-18 | 15.52 | $13.12 | 753700 |
| 2022-01-14 | 15.62 | $13.29 | 497900 |
| 2022-01-13 | 15.38 | $13.18 | 370518 |
| 2022-01-12 | 15.21 | $13.06 | 383247 |
| 2022-01-11 | 15.39 | $13.05 | 1.1M |
| 2022-01-10 | 15.61 | $12.99 | 1.2M |
| 2022-01-07 | 15.95 | $12.78 | 386339 |
| 2022-01-06 | 16.73 | $12.75 | 542637 |
| 2022-01-05 | 17.27 | $12.72 | 322400 |
| 2022-01-04 | 17.92 | $12.81 | 714800 |
| 2022-01-03 | 18.61 | $12.48 | 1.6M |
| 2021-12-31 | 19.06 | $12.39 | 439043 |
| 2021-12-30 | 19.54 | $12.39 | 497724 |
| 2021-12-29 | 20.56 | $12.41 | 307016 |
| 2021-12-28 | 21.60 | $12.30 | 401500 |
| 2021-12-27 | 22.61 | $12.35 | 703800 |
| 2021-12-23 | 23.68 | $12.14 | 451631 |
| 2021-12-22 | 24.31 | $12.06 | 514700 |
| 2021-12-21 | 24.82 | $11.99 | 533734 |
| 2021-12-20 | 25.32 | $11.97 | 627200 |
| 2021-12-17 | 25.68 | $12.18 | 553700 |
| 2021-12-16 | 26.58 | $12.19 | 439239 |
| 2021-12-15 | 27.41 | $11.99 | 595300 |
| 2021-12-14 | 27.66 | $11.91 | 775411 |
| 2021-12-13 | 27.91 | $11.85 | 636700 |
| 2021-12-10 | 27.70 | $11.98 | 826223 |
| 2021-12-09 | 27.65 | $11.91 | 1.8M |
| 2021-12-08 | 27.30 | $12.02 | 696512 |
| 2021-12-07 | 27.04 | $11.86 | 839004 |
| 2021-12-06 | 26.16 | $11.97 | 725143 |
| 2021-12-03 | 25.45 | $11.95 | 382900 |
| 2021-12-02 | 24.57 | $12.01 | 1.3M |
| 2021-12-01 | 23.82 | $11.69 | 537100 |
| 2021-11-30 | 22.39 | $11.77 | 2.9M |
| 2021-11-29 | 20.88 | $12.36 | 1.7M |
| 2021-11-26 | 19.97 | $12.25 | 358300 |
| 2021-11-24 | 18.88 | $12.55 | 239200 |
| 2021-11-23 | 18.21 | $12.76 | 317928 |
| 2021-11-22 | 17.88 | $12.61 | 349300 |
| 2021-11-19 | 17.20 | $12.61 | 330336 |
| 2021-11-18 | 16.56 | $12.84 | 313500 |
| 2021-11-17 | 16.25 | $12.84 | 355908 |
| 2021-11-16 | 15.72 | $12.77 | 431642 |
| 2021-11-15 | 15.17 | $13.05 | 198030 |
| 2021-11-12 | 15.20 | $13.15 | 150916 |
| 2021-11-11 | 15.40 | $13.25 | 214335 |
| 2021-11-10 | 15.80 | $13.27 | 219223 |
| 2021-11-09 | 16.34 | $13.25 | 1.2M |
| 2021-11-08 | 16.71 | $13.10 | 233226 |
| 2021-11-05 | 16.97 | $13.25 | 198217 |
| 2021-11-04 | 17.54 | $13.21 | 192911 |
| 2021-11-03 | 18.02 | $13.29 | 277809 |
| 2021-11-02 | 18.63 | $13.20 | 292224 |
| 2021-11-01 | 19.28 | $13.20 | 421102 |
| 2021-10-29 | 19.78 | $13.01 | 504028 |
| 2021-10-28 | 19.88 | $13.03 | 3.8M |
| 2021-10-27 | 20.10 | $12.91 | 2.6M |
| 2021-10-26 | 20.13 | $12.99 | 1.6M |
| 2021-10-25 | 20.34 | $13.02 | 683300 |
| 2021-10-22 | 20.61 | $13.03 | 307300 |
| 2021-10-21 | 20.80 | $13.05 | 249100 |
| 2021-10-20 | 21.03 | $13.14 | 334238 |
| 2021-10-19 | 21.38 | $12.91 | 309700 |
| 2021-10-18 | 21.34 | $13.24 | 479525 |
| 2021-10-15 | 21.75 | $13.29 | 1.4M |
| 2021-10-14 | 22.41 | $13.41 | 615526 |
| 2021-10-13 | 23.30 | $13.24 | 219326 |
| 2021-10-12 | 23.78 | $12.97 | 575500 |
| 2021-10-11 | 23.74 | $13.03 | 435000 |
| 2021-10-08 | 23.77 | $13.14 | 212907 |
| 2021-10-07 | 23.92 | $13.33 | 207345 |
| 2021-10-06 | 24.40 | $13.31 | 315819 |
| 2021-10-05 | 24.84 | $13.36 | 210027 |
| 2021-10-04 | 25.50 | $13.49 | 295649 |
| 2021-10-01 | 26.44 | $13.45 | 4.4M |
| 2021-09-30 | 27.42 | $13.55 | 614900 |
| 2021-09-29 | 28.81 | $13.72 | 183800 |
| 2021-09-28 | 30.15 | $13.70 | 564300 |
| 2021-09-27 | 31.58 | $13.85 | 213045 |
| 2021-09-24 | 32.76 | $13.89 | 187600 |
| 2021-09-23 | 34.06 | $14.00 | 229415 |
| 2021-09-22 | 35.10 | $13.97 | 208800 |
| 2021-09-21 | 36.20 | $13.91 | 209900 |
| 2021-09-20 | 37.47 | $13.73 | 395923 |
| 2021-09-17 | 39.09 | $13.89 | 103600 |
| 2021-09-16 | 40.38 | $14.03 | 234400 |
| 2021-09-15 | 41.55 | $14.04 | 346600 |
| 2021-09-14 | 42.72 | $14.13 | 163806 |
| 2021-09-13 | 43.73 | $14.09 | 138000 |
| 2021-09-10 | 44.94 | $14.02 | 119700 |
| 2021-09-09 | 46.24 | $14.18 | 204500 |
| 2021-09-08 | 47.41 | $14.06 | 157300 |
| 2021-09-07 | 48.81 | $14.19 | 142122 |
| 2021-09-03 | 49.93 | $14.57 | 110000 |
| 2021-09-02 | 50.60 | $14.41 | 4.7M |
| 2021-09-01 | 51.33 | $14.55 | 408946 |
| 2021-08-31 | 51.79 | $14.54 | 223000 |
| 2021-08-30 | 52.38 | $14.61 | 163500 |
| 2021-08-27 | 53.00 | $14.62 | 776300 |
| 2021-08-26 | 53.51 | $14.56 | 498428 |
| 2021-08-25 | 54.06 | $14.62 | 430413 |
| 2021-08-24 | 54.63 | $14.84 | 117828 |
| 2021-08-23 | 54.84 | $14.90 | 184500 |
| 2021-08-20 | 54.91 | $14.86 | 100600 |
| 2021-08-19 | 54.99 | $14.90 | 164808 |
| 2021-08-18 | 55.08 | $14.94 | 277318 |
| 2021-08-17 | 55.00 | $15.18 | 95415 |
| 2021-08-16 | 54.57 | $15.35 | 1.3M |
| 2021-08-13 | 53.91 | $15.23 | 118912 |
| 2021-08-12 | 53.24 | $15.04 | 924500 |
| 2021-08-11 | 52.59 | $14.97 | 144900 |
| 2021-08-10 | 51.93 | $14.85 | 663000 |
| 2021-08-09 | 51.25 | $14.71 | 142400 |
| 2021-08-06 | 50.57 | $14.72 | 101600 |
| 2021-08-05 | 49.86 | $14.90 | 120223 |
| 2021-08-04 | 48.88 | $14.82 | 153800 |
| 2021-08-03 | 47.85 | $15.10 | 188907 |
| 2021-08-02 | 46.50 | $14.95 | 298333 |
| 2021-07-30 | 45.08 | $14.72 | 215000 |
| 2021-07-29 | 43.66 | $14.46 | 190648 |
| 2021-07-28 | 42.19 | $13.57 | 217309 |
| 2021-07-27 | 40.81 | $13.58 | 251033 |
| 2021-07-26 | 39.24 | $13.78 | 219500 |
| 2021-07-23 | 37.40 | $13.74 | 133800 |
| 2021-07-22 | 35.46 | $13.59 | 384300 |
| 2021-07-21 | 33.42 | $13.98 | 163700 |
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