Is Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eaton Vance Tax-Managed Diversified Equity Income Fund (ETY) research center and poll results.
NYSE : ETY
Eaton Vance Tax-Managed Diversified Equity Income Fund — Technical Indicators
$14.36 USD
$0.03 (0.21%)
- Volume
- 253.37K
- Average Volume
- 263.82K
- Market Capitalization
- $2.29B
- P/E Ratio
- 5.17
- Dividend Yield
- 8.29%
- Price Target
- Year High
- $16.03
- Year Low
- $13.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.52
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
14.42
2026-07-22
Close Price
$14.36
Vol: 255237
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.12
Average
13.57
Maximum
15.89
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 14.42 | $14.36 | 255237 |
| 2026-07-21 | 14.41 | $14.33 | 305300 |
| 2026-07-20 | 14.42 | $14.27 | 213821 |
| 2026-07-17 | 14.43 | $14.25 | 216727 |
| 2026-07-16 | 14.44 | $14.50 | 252200 |
| 2026-07-15 | 14.45 | $14.55 | 200700 |
| 2026-07-14 | 14.44 | $14.56 | 168816 |
| 2026-07-13 | 14.44 | $14.49 | 235200 |
| 2026-07-10 | 14.44 | $14.58 | 509400 |
| 2026-07-09 | 14.43 | $14.60 | 213643 |
| 2026-07-08 | 14.42 | $14.43 | 175905 |
| 2026-07-07 | 14.42 | $14.55 | 198700 |
| 2026-07-06 | 14.42 | $14.54 | 298125 |
| 2026-07-02 | 14.43 | $14.58 | 162300 |
| 2026-07-01 | 14.44 | $14.58 | 318835 |
| 2026-06-30 | 14.45 | $14.54 | 378284 |
| 2026-06-29 | 14.47 | $14.33 | 282701 |
| 2026-06-26 | 14.50 | $14.13 | 175400 |
| 2026-06-25 | 14.54 | $13.98 | 272000 |
| 2026-06-24 | 14.58 | $14.15 | 162500 |
| 2026-06-23 | 14.62 | $14.32 | 247700 |
| 2026-06-22 | 14.64 | $14.39 | 228000 |
| 2026-06-18 | 14.67 | $14.55 | 353209 |
| 2026-06-17 | 14.68 | $14.42 | 280400 |
| 2026-06-16 | 14.69 | $14.63 | 297900 |
| 2026-06-15 | 14.69 | $14.53 | 262235 |
| 2026-06-12 | 14.70 | $14.49 | 164929 |
| 2026-06-11 | 14.73 | $14.48 | 209300 |
| 2026-06-10 | 14.76 | $14.31 | 166131 |
| 2026-06-09 | 14.79 | $14.50 | 146602 |
| 2026-06-08 | 14.80 | $14.46 | 195800 |
| 2026-06-05 | 14.83 | $14.48 | 223900 |
| 2026-06-04 | 14.85 | $14.78 | 144804 |
| 2026-06-03 | 14.86 | $14.74 | 185945 |
| 2026-06-02 | 14.87 | $14.81 | 229826 |
| 2026-06-01 | 14.88 | $14.86 | 418333 |
| 2026-05-29 | 14.88 | $14.99 | 336400 |
| 2026-05-28 | 14.89 | $14.97 | 236448 |
| 2026-05-27 | 14.88 | $14.83 | 138000 |
| 2026-05-26 | 14.87 | $14.90 | 163800 |
| 2026-05-22 | 14.86 | $14.77 | 127117 |
| 2026-05-21 | 14.86 | $14.82 | 178824 |
| 2026-05-20 | 14.84 | $14.80 | 199900 |
| 2026-05-19 | 14.83 | $14.67 | 203400 |
| 2026-05-18 | 14.82 | $14.62 | 308700 |
| 2026-05-15 | 14.82 | $14.78 | 326300 |
| 2026-05-14 | 14.82 | $15.04 | 203565 |
| 2026-05-13 | 14.79 | $15.04 | 418600 |
| 2026-05-12 | 14.76 | $14.88 | 185718 |
| 2026-05-11 | 14.75 | $14.85 | 202334 |
| 2026-05-08 | 14.72 | $15.00 | 473400 |
| 2026-05-07 | 14.68 | $14.88 | 178103 |
| 2026-05-06 | 14.65 | $14.96 | 221500 |
| 2026-05-05 | 14.61 | $14.98 | 227600 |
| 2026-05-04 | 14.55 | $14.91 | 266521 |
| 2026-05-01 | 14.50 | $15.00 | 333700 |
| 2026-04-30 | 14.45 | $15.09 | 1.2M |
| 2026-04-29 | 14.39 | $14.83 | 534330 |
| 2026-04-28 | 14.34 | $14.64 | 152100 |
| 2026-04-27 | 14.26 | $14.72 | 418147 |
| 2026-04-24 | 14.19 | $14.59 | 223442 |
| 2026-04-23 | 14.13 | $14.54 | 173052 |
| 2026-04-22 | 14.09 | $14.64 | 225000 |
| 2026-04-21 | 14.04 | $14.50 | 222832 |
| 2026-04-20 | 14.00 | $14.59 | 311105 |
| 2026-04-17 | 13.95 | $14.67 | 266610 |
| 2026-04-16 | 13.92 | $14.50 | 273808 |
| 2026-04-15 | 13.89 | $14.50 | 344309 |
| 2026-04-14 | 13.88 | $14.57 | 253639 |
| 2026-04-13 | 13.86 | $14.33 | 349800 |
| 2026-04-10 | 13.86 | $14.19 | 928900 |
| 2026-04-09 | 13.87 | $14.29 | 397114 |
| 2026-04-08 | 13.88 | $14.17 | 220147 |
| 2026-04-07 | 13.89 | $13.78 | 230600 |
| 2026-04-06 | 13.93 | $13.90 | 174692 |
| 2026-04-02 | 13.96 | $13.92 | 171832 |
| 2026-04-01 | 14.00 | $13.92 | 330300 |
| 2026-03-31 | 14.05 | $13.79 | 677592 |
| 2026-03-30 | 14.10 | $13.16 | 297900 |
| 2026-03-27 | 14.19 | $13.19 | 217438 |
| 2026-03-26 | 14.28 | $13.43 | 269637 |
| 2026-03-25 | 14.35 | $13.78 | 174641 |
| 2026-03-24 | 14.42 | $13.65 | 275600 |
| 2026-03-23 | 14.48 | $13.70 | 250600 |
| 2026-03-20 | 14.54 | $13.62 | 248000 |
| 2026-03-19 | 14.60 | $13.93 | 243524 |
| 2026-03-18 | 14.65 | $14.05 | 282100 |
| 2026-03-17 | 14.69 | $14.26 | 167900 |
| 2026-03-16 | 14.72 | $14.17 | 342133 |
| 2026-03-13 | 14.76 | $14.27 | 225800 |
| 2026-03-12 | 14.78 | $14.33 | 205800 |
| 2026-03-11 | 14.82 | $14.50 | 324674 |
| 2026-03-10 | 14.85 | $14.51 | 312859 |
| 2026-03-09 | 14.87 | $14.45 | 277795 |
| 2026-03-06 | 14.90 | $14.56 | 226900 |
| 2026-03-05 | 14.91 | $14.81 | 135800 |
| 2026-03-04 | 14.92 | $14.90 | 192619 |
| 2026-03-03 | 14.93 | $14.79 | 214863 |
| 2026-03-02 | 14.95 | $14.90 | 177522 |
| 2026-02-27 | 14.97 | $14.93 | 192443 |
| 2026-02-26 | 14.99 | $14.95 | 272317 |
| 2026-02-25 | 15.00 | $15.03 | 194928 |
| 2026-02-24 | 15.02 | $14.92 | 163300 |
| 2026-02-23 | 15.03 | $14.86 | 155648 |
| 2026-02-20 | 15.05 | $14.92 | 137900 |
| 2026-02-19 | 15.06 | $14.81 | 197300 |
| 2026-02-18 | 15.07 | $14.90 | 216300 |
| 2026-02-17 | 15.08 | $14.83 | 321033 |
| 2026-02-13 | 15.10 | $14.93 | 320836 |
| 2026-02-12 | 15.11 | $14.85 | 156300 |
| 2026-02-11 | 15.14 | $15.02 | 181932 |
| 2026-02-10 | 15.17 | $15.08 | 132145 |
| 2026-02-09 | 15.19 | $15.04 | 326935 |
| 2026-02-06 | 15.21 | $15.05 | 207600 |
| 2026-02-05 | 15.23 | $14.77 | 435000 |
| 2026-02-04 | 15.26 | $14.90 | 347100 |
| 2026-02-03 | 15.29 | $15.07 | 241012 |
| 2026-02-02 | 15.30 | $15.24 | 215200 |
| 2026-01-30 | 15.30 | $15.28 | 241200 |
| 2026-01-29 | 15.31 | $15.28 | 265719 |
| 2026-01-28 | 15.32 | $15.29 | 164137 |
| 2026-01-27 | 15.32 | $15.31 | 175700 |
| 2026-01-26 | 15.32 | $15.20 | 213000 |
| 2026-01-23 | 15.32 | $15.19 | 150826 |
| 2026-01-22 | 15.33 | $15.15 | 213541 |
| 2026-01-21 | 15.33 | $15.10 | 179107 |
| 2026-01-20 | 15.34 | $15.02 | 243127 |
| 2026-01-16 | 15.33 | $15.21 | 195545 |
| 2026-01-15 | 15.32 | $15.21 | 321700 |
| 2026-01-14 | 15.31 | $15.45 | 255500 |
| 2026-01-13 | 15.29 | $15.49 | 311422 |
| 2026-01-12 | 15.29 | $15.51 | 241600 |
| 2026-01-09 | 15.30 | $15.51 | 226100 |
| 2026-01-08 | 15.31 | $15.47 | 265700 |
| 2026-01-07 | 15.31 | $15.37 | 199431 |
| 2026-01-06 | 15.32 | $15.38 | 166700 |
| 2026-01-05 | 15.33 | $15.35 | 249442 |
| 2026-01-02 | 15.35 | $15.28 | 281640 |
| 2025-12-31 | 15.36 | $15.34 | 245700 |
| 2025-12-30 | 15.38 | $15.48 | 264100 |
| 2025-12-29 | 15.39 | $15.30 | 135900 |
| 2025-12-26 | 15.41 | $15.36 | 172500 |
| 2025-12-24 | 15.42 | $15.29 | 86600 |
| 2025-12-23 | 15.42 | $15.28 | 169236 |
| 2025-12-22 | 15.42 | $15.23 | 215429 |
| 2025-12-19 | 15.41 | $15.17 | 214500 |
| 2025-12-18 | 15.40 | $15.01 | 318200 |
| 2025-12-17 | 15.40 | $14.91 | 405724 |
| 2025-12-16 | 15.41 | $15.04 | 317047 |
| 2025-12-15 | 15.42 | $15.10 | 713500 |
| 2025-12-12 | 15.43 | $15.45 | 146720 |
| 2025-12-11 | 15.43 | $15.62 | 151000 |
| 2025-12-10 | 15.44 | $15.67 | 208403 |
| 2025-12-09 | 15.45 | $15.54 | 116615 |
| 2025-12-08 | 15.45 | $15.53 | 156829 |
| 2025-12-05 | 15.45 | $15.67 | 97800 |
| 2025-12-04 | 15.44 | $15.63 | 202543 |
| 2025-12-03 | 15.45 | $15.66 | 227000 |
| 2025-12-02 | 15.45 | $15.71 | 292642 |
| 2025-12-01 | 15.46 | $15.57 | 162028 |
| 2025-11-28 | 15.47 | $15.71 | 160007 |
| 2025-11-26 | 15.47 | $15.57 | 172000 |
| 2025-11-25 | 15.48 | $15.36 | 143620 |
| 2025-11-24 | 15.50 | $15.27 | 186100 |
| 2025-11-21 | 15.52 | $14.98 | 163300 |
| 2025-11-20 | 15.56 | $14.92 | 210310 |
| 2025-11-19 | 15.59 | $15.12 | 131034 |
| 2025-11-18 | 15.61 | $15.07 | 158543 |
| 2025-11-17 | 15.64 | $15.18 | 196346 |
| 2025-11-14 | 15.66 | $15.42 | 271200 |
| 2025-11-13 | 15.66 | $15.47 | 227249 |
| 2025-11-12 | 15.66 | $15.78 | 109871 |
| 2025-11-11 | 15.65 | $15.74 | 179218 |
| 2025-11-10 | 15.65 | $15.69 | 139043 |
| 2025-11-07 | 15.64 | $15.48 | 177549 |
| 2025-11-06 | 15.64 | $15.55 | 247534 |
| 2025-11-05 | 15.66 | $15.72 | 95722 |
| 2025-11-04 | 15.67 | $15.65 | 195460 |
| 2025-11-03 | 15.67 | $15.86 | 149425 |
| 2025-10-31 | 15.66 | $15.83 | 208300 |
| 2025-10-30 | 15.65 | $15.75 | 163517 |
| 2025-10-29 | 15.65 | $15.72 | 120800 |
| 2025-10-28 | 15.66 | $15.76 | 189000 |
| 2025-10-27 | 15.67 | $15.79 | 240849 |
| 2025-10-24 | 15.67 | $15.71 | 117400 |
| 2025-10-23 | 15.68 | $15.58 | 111301 |
| 2025-10-22 | 15.69 | $15.53 | 107500 |
| 2025-10-21 | 15.70 | $15.67 | 98000 |
| 2025-10-20 | 15.72 | $15.54 | 137542 |
| 2025-10-17 | 15.74 | $15.44 | 168535 |
| 2025-10-16 | 15.76 | $15.41 | 296400 |
| 2025-10-15 | 15.78 | $15.56 | 223345 |
| 2025-10-14 | 15.79 | $15.68 | 174023 |
| 2025-10-13 | 15.80 | $15.61 | 157700 |
| 2025-10-10 | 15.81 | $15.51 | 235823 |
| 2025-10-09 | 15.84 | $15.83 | 186100 |
| 2025-10-08 | 15.84 | $15.87 | 201300 |
| 2025-10-07 | 15.85 | $15.75 | 297081 |
| 2025-10-06 | 15.86 | $15.66 | 216942 |
| 2025-10-03 | 15.87 | $15.67 | 310527 |
| 2025-10-02 | 15.88 | $15.79 | 320383 |
| 2025-10-01 | 15.89 | $15.86 | 438400 |
| 2025-09-30 | 15.89 | $15.90 | 380832 |
| 2025-09-29 | 15.89 | $15.88 | 229144 |
| 2025-09-26 | 15.88 | $15.78 | 157000 |
| 2025-09-25 | 15.89 | $15.80 | 177704 |
| 2025-09-24 | 15.89 | $15.83 | 179600 |
| 2025-09-23 | 15.89 | $15.93 | 116838 |
| 2025-09-22 | 15.88 | $15.99 | 260548 |
| 2025-09-19 | 15.86 | $15.91 | 93419 |
| 2025-09-18 | 15.84 | $15.83 | 186493 |
| 2025-09-17 | 15.83 | $15.79 | 129544 |
| 2025-09-16 | 15.82 | $15.80 | 146305 |
| 2025-09-15 | 15.82 | $15.89 | 272425 |
| 2025-09-12 | 15.81 | $15.94 | 251900 |
| 2025-09-11 | 15.81 | $16.01 | 254539 |
| 2025-09-10 | 15.80 | $15.93 | 169303 |
| 2025-09-09 | 15.80 | $15.96 | 214000 |
| 2025-09-08 | 15.79 | $16.00 | 200700 |
| 2025-09-05 | 15.78 | $15.87 | 166700 |
| 2025-09-04 | 15.77 | $15.98 | 225400 |
| 2025-09-03 | 15.76 | $15.81 | 176500 |
| 2025-09-02 | 15.75 | $15.78 | 198302 |
| 2025-08-29 | 15.75 | $15.84 | 263740 |
| 2025-08-28 | 15.73 | $15.89 | 224175 |
| 2025-08-27 | 15.72 | $15.83 | 132003 |
| 2025-08-26 | 15.71 | $15.74 | 190029 |
| 2025-08-25 | 15.71 | $15.72 | 145400 |
| 2025-08-22 | 15.70 | $15.71 | 189500 |
| 2025-08-21 | 15.70 | $15.56 | 125020 |
| 2025-08-20 | 15.71 | $15.56 | 133532 |
| 2025-08-19 | 15.71 | $15.65 | 248100 |
| 2025-08-18 | 15.71 | $15.71 | 146100 |
| 2025-08-15 | 15.70 | $15.70 | 245400 |
| 2025-08-14 | 15.69 | $15.89 | 151814 |
| 2025-08-13 | 15.68 | $15.91 | 226900 |
| 2025-08-12 | 15.66 | $15.85 | 530800 |
| 2025-08-11 | 15.64 | $15.72 | 212939 |
| 2025-08-08 | 15.64 | $15.81 | 175043 |
| 2025-08-07 | 15.63 | $15.74 | 161933 |
| 2025-08-06 | 15.63 | $15.80 | 172404 |
| 2025-08-05 | 15.62 | $15.66 | 154638 |
| 2025-08-04 | 15.62 | $15.71 | 207000 |
| 2025-08-01 | 15.61 | $15.50 | 211400 |
| 2025-07-31 | 15.62 | $15.69 | 270600 |
| 2025-07-30 | 15.61 | $15.64 | 214600 |
| 2025-07-29 | 15.61 | $15.60 | 134100 |
| 2025-07-28 | 15.60 | $15.63 | 473700 |
| 2025-07-25 | 15.59 | $15.71 | 174533 |
| 2025-07-24 | 15.58 | $15.62 | 185437 |
| 2025-07-23 | 15.56 | $15.64 | 225047 |
| 2025-07-22 | 15.53 | $15.59 | 152610 |
| 2025-07-21 | 15.50 | $15.65 | 226700 |
| 2025-07-18 | 15.47 | $15.53 | 154405 |
| 2025-07-17 | 15.44 | $15.57 | 192800 |
| 2025-07-16 | 15.41 | $15.51 | 310400 |
| 2025-07-15 | 15.39 | $15.52 | 345719 |
| 2025-07-14 | 15.37 | $15.70 | 320142 |
| 2025-07-11 | 15.35 | $15.63 | 340000 |
| 2025-07-10 | 15.33 | $15.71 | 277900 |
| 2025-07-09 | 15.30 | $15.63 | 181913 |
| 2025-07-08 | 15.28 | $15.59 | 157400 |
| 2025-07-07 | 15.26 | $15.52 | 220900 |
| 2025-07-03 | 15.23 | $15.66 | 112200 |
| 2025-07-02 | 15.20 | $15.59 | 283544 |
| 2025-07-01 | 15.17 | $15.58 | 249900 |
| 2025-06-30 | 15.14 | $15.47 | 307015 |
| 2025-06-27 | 15.11 | $15.45 | 195100 |
| 2025-06-26 | 15.09 | $15.34 | 189749 |
| 2025-06-25 | 15.06 | $15.30 | 223303 |
| 2025-06-24 | 15.03 | $15.14 | 177030 |
| 2025-06-23 | 15.00 | $14.99 | 296139 |
| 2025-06-20 | 14.99 | $14.93 | 199738 |
| 2025-06-18 | 14.97 | $15.02 | 186615 |
| 2025-06-17 | 14.96 | $14.99 | 181509 |
| 2025-06-16 | 14.95 | $15.08 | 165100 |
| 2025-06-13 | 14.94 | $15.14 | 212135 |
| 2025-06-12 | 14.91 | $15.25 | 185200 |
| 2025-06-11 | 14.89 | $15.16 | 177068 |
| 2025-06-10 | 14.86 | $15.20 | 152704 |
| 2025-06-09 | 14.84 | $15.10 | 219422 |
| 2025-06-06 | 14.79 | $15.19 | 135616 |
| 2025-06-05 | 14.75 | $15.00 | 192339 |
| 2025-06-04 | 14.70 | $15.01 | 243900 |
| 2025-06-03 | 14.66 | $15.02 | 251300 |
| 2025-06-02 | 14.61 | $15.01 | 258870 |
| 2025-05-30 | 14.57 | $14.97 | 371603 |
| 2025-05-29 | 14.52 | $14.94 | 451045 |
| 2025-05-28 | 14.47 | $14.68 | 207926 |
| 2025-05-27 | 14.43 | $14.78 | 322934 |
| 2025-05-23 | 14.37 | $14.58 | 249500 |
| 2025-05-22 | 14.33 | $14.66 | 270800 |
| 2025-05-21 | 14.27 | $14.64 | 458600 |
| 2025-05-20 | 14.20 | $14.79 | 249002 |
| 2025-05-19 | 14.11 | $14.81 | 151000 |
| 2025-05-16 | 14.01 | $14.77 | 226793 |
| 2025-05-15 | 13.93 | $14.69 | 219800 |
| 2025-05-14 | 13.85 | $14.77 | 211905 |
| 2025-05-13 | 13.78 | $14.68 | 277700 |
| 2025-05-12 | 13.72 | $14.64 | 255200 |
| 2025-05-09 | 13.65 | $14.25 | 192508 |
| 2025-05-08 | 13.60 | $14.28 | 135826 |
| 2025-05-07 | 13.56 | $14.12 | 239108 |
| 2025-05-06 | 13.47 | $14.11 | 157700 |
| 2025-05-05 | 13.39 | $14.10 | 182724 |
| 2025-05-02 | 13.32 | $14.22 | 192339 |
| 2025-05-01 | 13.29 | $13.98 | 223202 |
| 2025-04-30 | 13.31 | $13.86 | 393147 |
| 2025-04-29 | 13.33 | $13.84 | 237100 |
| 2025-04-28 | 13.35 | $13.65 | 184501 |
| 2025-04-25 | 13.38 | $13.69 | 154700 |
| 2025-04-24 | 13.42 | $13.50 | 153100 |
| 2025-04-23 | 13.47 | $13.29 | 260500 |
| 2025-04-22 | 13.54 | $13.02 | 350800 |
| 2025-04-21 | 13.62 | $12.69 | 560517 |
| 2025-04-17 | 13.71 | $13.15 | 204955 |
| 2025-04-16 | 13.78 | $13.06 | 206400 |
| 2025-04-15 | 13.85 | $13.38 | 193900 |
| 2025-04-14 | 13.89 | $13.49 | 285907 |
| 2025-04-11 | 13.94 | $13.30 | 286200 |
| 2025-04-10 | 13.99 | $13.18 | 356300 |
| 2025-04-09 | 14.04 | $13.60 | 1.1M |
| 2025-04-08 | 14.08 | $12.25 | 925146 |
| 2025-04-07 | 14.19 | $12.50 | 770200 |
| 2025-04-04 | 14.28 | $12.68 | 853742 |
| 2025-04-03 | 14.39 | $13.78 | 392534 |
| 2025-04-02 | 14.44 | $14.31 | 207307 |
| 2025-04-01 | 14.47 | $14.25 | 225900 |
| 2025-03-31 | 14.49 | $14.26 | 651740 |
| 2025-03-28 | 14.53 | $14.21 | 263305 |
| 2025-03-27 | 14.57 | $14.43 | 273900 |
| 2025-03-26 | 14.60 | $14.51 | 244206 |
| 2025-03-25 | 14.63 | $14.72 | 224400 |
| 2025-03-24 | 14.66 | $14.71 | 170300 |
| 2025-03-21 | 14.68 | $14.47 | 114300 |
| 2025-03-20 | 14.73 | $14.47 | 94900 |
| 2025-03-19 | 14.79 | $14.41 | 158300 |
| 2025-03-18 | 14.85 | $14.32 | 175000 |
| 2025-03-17 | 14.92 | $14.44 | 211027 |
| 2025-03-14 | 14.97 | $14.31 | 181800 |
| 2025-03-13 | 15.04 | $14.23 | 212900 |
| 2025-03-12 | 15.10 | $14.42 | 265543 |
| 2025-03-11 | 15.16 | $14.28 | 346708 |
| 2025-03-10 | 15.22 | $14.34 | 448500 |
| 2025-03-07 | 15.28 | $14.84 | 292333 |
| 2025-03-06 | 15.31 | $14.89 | 1.2M |
| 2025-03-05 | 15.33 | $14.89 | 247300 |
| 2025-03-04 | 15.36 | $14.68 | 372400 |
| 2025-03-03 | 15.39 | $14.94 | 261320 |
| 2025-02-28 | 15.41 | $15.12 | 343021 |
| 2025-02-27 | 15.42 | $15.04 | 232000 |
| 2025-02-26 | 15.43 | $15.16 | 128748 |
| 2025-02-25 | 15.44 | $15.17 | 298846 |
| 2025-02-24 | 15.44 | $15.27 | 371979 |
| 2025-02-21 | 15.44 | $15.36 | 244707 |
| 2025-02-20 | 15.44 | $15.62 | 237918 |
| 2025-02-19 | 15.42 | $15.67 | 225514 |
| 2025-02-18 | 15.41 | $15.63 | 213919 |
| 2025-02-14 | 15.38 | $15.61 | 374600 |
| 2025-02-13 | 15.35 | $15.64 | 151772 |
| 2025-02-12 | 15.32 | $15.51 | 221620 |
| 2025-02-11 | 15.29 | $15.58 | 245300 |
| 2025-02-10 | 15.25 | $15.53 | 259333 |
| 2025-02-07 | 15.22 | $15.35 | 211000 |
| 2025-02-06 | 15.20 | $15.48 | 223300 |
| 2025-02-05 | 15.18 | $15.43 | 171319 |
| 2025-02-04 | 15.17 | $15.39 | 238149 |
| 2025-02-03 | 15.15 | $15.30 | 246216 |
| 2025-01-31 | 15.14 | $15.33 | 330672 |
| 2025-01-30 | 15.12 | $15.37 | 389000 |
| 2025-01-29 | 15.10 | $15.20 | 127900 |
| 2025-01-28 | 15.09 | $15.29 | 150300 |
| 2025-01-27 | 15.09 | $15.14 | 295800 |
| 2025-01-24 | 15.09 | $15.34 | 174702 |
| 2025-01-23 | 15.07 | $15.35 | 238000 |
| 2025-01-22 | 15.05 | $15.35 | 275433 |
| 2025-01-21 | 15.02 | $15.28 | 285910 |
| 2025-01-17 | 15.00 | $15.10 | 219604 |
| 2025-01-16 | 15.01 | $15.04 | 182300 |
| 2025-01-15 | 15.03 | $15.07 | 150527 |
| 2025-01-14 | 15.04 | $14.92 | 263700 |
| 2025-01-13 | 15.05 | $14.80 | 227401 |
| 2025-01-10 | 15.08 | $14.84 | 239200 |
| 2025-01-08 | 15.09 | $15.04 | 236700 |
| 2025-01-07 | 15.10 | $15.04 | 354628 |
| 2025-01-06 | 15.11 | $15.14 | 234500 |
| 2025-01-03 | 15.11 | $15.12 | 136848 |
| 2025-01-02 | 15.11 | $14.95 | 430400 |
| 2024-12-31 | 15.12 | $14.95 | 274400 |
| 2024-12-30 | 15.13 | $14.99 | 227440 |
| 2024-12-27 | 15.14 | $15.04 | 145400 |
| 2024-12-26 | 15.13 | $15.22 | 154537 |
| 2024-12-24 | 15.12 | $15.21 | 88800 |
| 2024-12-23 | 15.10 | $14.99 | 240613 |
| 2024-12-20 | 15.10 | $14.94 | 185947 |
| 2024-12-19 | 15.10 | $14.80 | 258612 |
| 2024-12-18 | 15.10 | $14.88 | 257900 |
| 2024-12-17 | 15.11 | $15.28 | 202325 |
| 2024-12-16 | 15.09 | $15.35 | 234500 |
| 2024-12-13 | 15.06 | $15.24 | 269600 |
| 2024-12-12 | 15.04 | $15.24 | 132040 |
| 2024-12-11 | 15.03 | $15.25 | 162100 |
| 2024-12-10 | 15.02 | $15.20 | 149110 |
| 2024-12-09 | 15.01 | $15.19 | 283700 |
| 2024-12-06 | 15.00 | $15.26 | 202500 |
| 2024-12-05 | 14.99 | $15.14 | 181206 |
| 2024-12-04 | 14.97 | $15.11 | 246917 |
| 2024-12-03 | 14.94 | $15.12 | 223100 |
| 2024-12-02 | 14.90 | $15.11 | 237015 |
| 2024-11-29 | 14.87 | $15.13 | 175200 |
| 2024-11-27 | 14.84 | $14.96 | 251323 |
| 2024-11-26 | 14.83 | $14.96 | 164600 |
| 2024-11-25 | 14.81 | $14.90 | 183700 |
| 2024-11-22 | 14.80 | $14.88 | 234300 |
| 2024-11-21 | 14.78 | $14.94 | 260942 |
| 2024-11-20 | 14.76 | $14.95 | 336537 |
| 2024-11-19 | 14.75 | $14.93 | 214845 |
| 2024-11-18 | 14.75 | $14.89 | 238240 |
| 2024-11-15 | 14.74 | $14.82 | 339100 |
| 2024-11-14 | 14.74 | $14.89 | 337616 |
| 2024-11-13 | 14.73 | $15.02 | 412223 |
| 2024-11-12 | 14.71 | $14.96 | 215708 |
| 2024-11-11 | 14.70 | $15.01 | 206716 |
| 2024-11-08 | 14.69 | $15.08 | 238342 |
| 2024-11-07 | 14.68 | $14.98 | 339422 |
| 2024-11-06 | 14.67 | $14.72 | 220038 |
| 2024-11-05 | 14.67 | $14.49 | 173000 |
| 2024-11-04 | 14.68 | $14.39 | 182424 |
| 2024-11-01 | 14.69 | $14.52 | 216206 |
| 2024-10-31 | 14.69 | $14.52 | 336700 |
| 2024-10-30 | 14.68 | $14.73 | 243000 |
| 2024-10-29 | 14.67 | $14.60 | 146300 |
| 2024-10-28 | 14.67 | $14.60 | 175400 |
| 2024-10-25 | 14.67 | $14.61 | 218848 |
| 2024-10-24 | 14.67 | $14.56 | 137100 |
| 2024-10-23 | 14.66 | $14.63 | 144000 |
| 2024-10-22 | 14.65 | $14.91 | 193900 |
| 2024-10-21 | 14.63 | $14.82 | 169200 |
| 2024-10-18 | 14.61 | $14.75 | 149514 |
| 2024-10-17 | 14.59 | $14.72 | 170447 |
| 2024-10-16 | 14.59 | $14.69 | 358200 |
| 2024-10-15 | 14.57 | $14.73 | 165600 |
| 2024-10-14 | 14.55 | $14.80 | 213027 |
| 2024-10-11 | 14.53 | $14.80 | 174300 |
| 2024-10-10 | 14.50 | $14.82 | 153025 |
| 2024-10-09 | 14.47 | $14.79 | 344100 |
| 2024-10-08 | 14.44 | $14.69 | 274000 |
| 2024-10-07 | 14.40 | $14.45 | 238143 |
| 2024-10-04 | 14.37 | $14.60 | 212813 |
| 2024-10-03 | 14.33 | $14.38 | 265331 |
| 2024-10-02 | 14.31 | $14.49 | 289200 |
| 2024-10-01 | 14.28 | $14.55 | 316800 |
| 2024-09-30 | 14.25 | $14.65 | 461600 |
| 2024-09-27 | 14.23 | $14.49 | 212000 |
| 2024-09-26 | 14.21 | $14.46 | 175800 |
| 2024-09-25 | 14.19 | $14.45 | 189700 |
| 2024-09-24 | 14.17 | $14.45 | 118000 |
| 2024-09-23 | 14.16 | $14.42 | 247000 |
| 2024-09-20 | 14.14 | $14.43 | 207000 |
| 2024-09-19 | 14.12 | $14.59 | 348647 |
| 2024-09-18 | 14.10 | $14.29 | 335048 |
| 2024-09-17 | 14.09 | $14.35 | 264616 |
| 2024-09-16 | 14.07 | $14.39 | 204000 |
| 2024-09-13 | 14.05 | $14.35 | 216900 |
| 2024-09-12 | 14.04 | $14.17 | 267900 |
| 2024-09-11 | 14.02 | $14.13 | 279400 |
| 2024-09-10 | 14.00 | $13.97 | 298400 |
| 2024-09-09 | 13.99 | $13.87 | 332408 |
| 2024-09-06 | 13.98 | $13.72 | 232400 |
| 2024-09-05 | 13.97 | $13.90 | 278000 |
| 2024-09-04 | 13.94 | $13.99 | 189735 |
| 2024-09-03 | 13.91 | $13.99 | 161616 |
| 2024-08-30 | 13.87 | $14.23 | 315900 |
| 2024-08-29 | 13.84 | $14.12 | 241500 |
| 2024-08-28 | 13.82 | $14.01 | 285219 |
| 2024-08-27 | 13.82 | $14.10 | 163400 |
| 2024-08-26 | 13.80 | $14.09 | 271128 |
| 2024-08-23 | 13.78 | $14.14 | 335600 |
| 2024-08-22 | 13.75 | $13.97 | 294000 |
| 2024-08-21 | 13.72 | $14.16 | 397800 |
| 2024-08-20 | 13.70 | $14.06 | 317106 |
| 2024-08-19 | 13.70 | $14.10 | 291200 |
| 2024-08-16 | 13.70 | $14.00 | 237100 |
| 2024-08-15 | 13.69 | $14.01 | 325700 |
| 2024-08-14 | 13.68 | $13.88 | 255200 |
| 2024-08-13 | 13.70 | $13.77 | 357800 |
| 2024-08-12 | 13.73 | $13.64 | 170900 |
| 2024-08-09 | 13.76 | $13.67 | 179700 |
| 2024-08-08 | 13.79 | $13.55 | 297908 |
| 2024-08-07 | 13.83 | $13.28 | 390300 |
| 2024-08-06 | 13.88 | $13.44 | 782900 |
| 2024-08-05 | 13.93 | $13.24 | 546217 |
| 2024-08-02 | 13.98 | $13.54 | 303512 |
| 2024-08-01 | 14.02 | $13.73 | 243304 |
| 2024-07-31 | 14.04 | $13.96 | 357000 |
| 2024-07-30 | 14.05 | $13.67 | 305935 |
| 2024-07-29 | 14.07 | $13.69 | 226941 |
| 2024-07-26 | 14.09 | $13.57 | 262700 |
| 2024-07-25 | 14.11 | $13.50 | 317100 |
| 2024-07-24 | 14.14 | $13.72 | 292700 |
| 2024-07-23 | 14.15 | $13.98 | 203338 |
| 2024-07-22 | 14.15 | $14.12 | 256300 |
| 2024-07-19 | 14.14 | $13.79 | 156200 |
| 2024-07-18 | 14.15 | $13.89 | 294043 |
| 2024-07-17 | 14.16 | $14.16 | 276000 |
| 2024-07-16 | 14.16 | $14.37 | 234544 |
| 2024-07-15 | 14.14 | $14.35 | 249601 |
| 2024-07-12 | 14.12 | $14.26 | 157434 |
| 2024-07-11 | 14.11 | $14.28 | 184407 |
| 2024-07-10 | 14.09 | $14.37 | 163000 |
| 2024-07-09 | 14.06 | $14.31 | 177216 |
| 2024-07-08 | 14.03 | $14.35 | 301800 |
| 2024-07-05 | 14.01 | $14.33 | 226800 |
| 2024-07-03 | 13.98 | $14.14 | 145634 |
| 2024-07-02 | 13.95 | $14.12 | 195625 |
| 2024-07-01 | 13.93 | $14.05 | 170100 |
| 2024-06-28 | 13.91 | $14.05 | 337709 |
| 2024-06-27 | 13.89 | $14.12 | 290400 |
| 2024-06-26 | 13.85 | $14.01 | 211045 |
| 2024-06-25 | 13.83 | $13.95 | 215400 |
| 2024-06-24 | 13.81 | $13.88 | 269400 |
| 2024-06-21 | 13.79 | $13.93 | 197244 |
| 2024-06-20 | 13.78 | $14.08 | 277300 |
| 2024-06-18 | 13.76 | $14.14 | 238814 |
| 2024-06-17 | 13.74 | $14.10 | 168800 |
| 2024-06-14 | 13.71 | $14.03 | 144445 |
| 2024-06-13 | 13.69 | $13.96 | 229400 |
| 2024-06-12 | 13.67 | $14.00 | 211300 |
| 2024-06-11 | 13.65 | $13.90 | 219400 |
| 2024-06-10 | 13.63 | $13.70 | 388234 |
| 2024-06-07 | 13.61 | $13.80 | 171500 |
| 2024-06-06 | 13.60 | $13.85 | 248310 |
| 2024-06-05 | 13.58 | $13.77 | 154000 |
| 2024-06-04 | 13.57 | $13.64 | 257621 |
| 2024-06-03 | 13.56 | $13.62 | 194926 |
| 2024-05-31 | 13.55 | $13.64 | 294711 |
| 2024-05-30 | 13.53 | $13.58 | 216902 |
| 2024-05-29 | 13.52 | $13.46 | 108100 |
| 2024-05-28 | 13.50 | $13.56 | 146640 |
| 2024-05-24 | 13.47 | $13.58 | 248800 |
| 2024-05-23 | 13.44 | $13.46 | 184732 |
| 2024-05-22 | 13.42 | $13.67 | 203700 |
| 2024-05-21 | 13.39 | $13.75 | 227728 |
| 2024-05-20 | 13.35 | $13.71 | 258125 |
| 2024-05-17 | 13.31 | $13.58 | 172700 |
| 2024-05-16 | 13.27 | $13.60 | 162800 |
| 2024-05-15 | 13.23 | $13.60 | 232700 |
| 2024-05-14 | 13.20 | $13.50 | 113523 |
| 2024-05-13 | 13.16 | $13.43 | 284443 |
| 2024-05-10 | 13.14 | $13.46 | 212334 |
| 2024-05-09 | 13.12 | $13.53 | 241600 |
| 2024-05-08 | 13.12 | $13.49 | 200039 |
| 2024-05-07 | 13.11 | $13.53 | 193900 |
| 2024-05-06 | 13.10 | $13.46 | 228043 |
| 2024-05-03 | 13.09 | $13.40 | 197305 |
| 2024-05-02 | 13.08 | $13.33 | 314542 |
| 2024-05-01 | 13.07 | $13.22 | 450600 |
| 2024-04-30 | 13.08 | $13.08 | 312200 |
| 2024-04-29 | 13.08 | $13.03 | 281600 |
| 2024-04-26 | 13.09 | $13.04 | 278840 |
| 2024-04-25 | 13.11 | $12.97 | 167554 |
| 2024-04-24 | 13.13 | $12.99 | 238200 |
| 2024-04-23 | 13.15 | $13.00 | 219024 |
| 2024-04-22 | 13.17 | $12.92 | 222448 |
| 2024-04-19 | 13.19 | $12.84 | 499249 |
| 2024-04-18 | 13.21 | $12.86 | 227118 |
| 2024-04-17 | 13.23 | $12.85 | 137922 |
| 2024-04-16 | 13.25 | $12.83 | 310500 |
| 2024-04-15 | 13.27 | $12.88 | 392001 |
| 2024-04-12 | 13.28 | $13.21 | 165400 |
| 2024-04-11 | 13.27 | $13.39 | 119106 |
| 2024-04-10 | 13.26 | $13.29 | 221641 |
| 2024-04-09 | 13.26 | $13.36 | 291404 |
| 2024-04-08 | 13.24 | $13.34 | 230500 |
| 2024-04-05 | 13.23 | $13.21 | 191700 |
| 2024-04-04 | 13.23 | $13.18 | 243500 |
| 2024-04-03 | 13.23 | $13.25 | 198700 |
| 2024-04-02 | 13.22 | $13.19 | 254441 |
| 2024-04-01 | 13.22 | $13.24 | 334000 |
| 2024-03-28 | 13.22 | $13.36 | 583230 |
| 2024-03-27 | 13.20 | $13.41 | 190900 |
| 2024-03-26 | 13.18 | $13.37 | 201000 |
| 2024-03-25 | 13.16 | $13.34 | 221814 |
| 2024-03-22 | 13.14 | $13.34 | 185000 |
| 2024-03-21 | 13.13 | $13.30 | 279300 |
| 2024-03-20 | 13.11 | $13.29 | 252324 |
| 2024-03-19 | 13.09 | $13.28 | 217005 |
| 2024-03-18 | 13.07 | $13.12 | 211911 |
| 2024-03-15 | 13.06 | $13.04 | 136000 |
| 2024-03-14 | 13.06 | $13.15 | 122724 |
| 2024-03-13 | 13.05 | $13.19 | 114600 |
| 2024-03-12 | 13.02 | $13.16 | 274810 |
| 2024-03-11 | 13.01 | $13.09 | 147600 |
| 2024-03-08 | 13.00 | $13.13 | 210533 |
| 2024-03-07 | 12.98 | $13.22 | 231500 |
| 2024-03-06 | 12.96 | $13.12 | 233900 |
| 2024-03-05 | 12.94 | $13.09 | 163000 |
| 2024-03-04 | 12.92 | $13.18 | 263600 |
| 2024-03-01 | 12.89 | $13.18 | 243723 |
| 2024-02-29 | 12.86 | $13.03 | 316830 |
| 2024-02-28 | 12.82 | $13.02 | 167242 |
| 2024-02-27 | 12.80 | $12.98 | 233000 |
| 2024-02-26 | 12.77 | $12.97 | 256338 |
| 2024-02-23 | 12.74 | $12.96 | 276100 |
| 2024-02-22 | 12.71 | $12.95 | 345000 |
| 2024-02-21 | 12.68 | $12.85 | 191633 |
| 2024-02-20 | 12.65 | $12.91 | 207700 |
| 2024-02-16 | 12.62 | $12.96 | 186300 |
| 2024-02-15 | 12.58 | $13.05 | 226700 |
| 2024-02-14 | 12.54 | $12.90 | 205149 |
| 2024-02-13 | 12.50 | $12.74 | 223900 |
| 2024-02-12 | 12.47 | $12.89 | 275300 |
| 2024-02-09 | 12.44 | $12.84 | 252900 |
| 2024-02-08 | 12.40 | $12.80 | 271003 |
| 2024-02-07 | 12.37 | $12.81 | 245400 |
| 2024-02-06 | 12.33 | $12.69 | 195608 |
| 2024-02-05 | 12.29 | $12.66 | 249700 |
| 2024-02-02 | 12.25 | $12.60 | 246200 |
| 2024-02-01 | 12.22 | $12.51 | 230927 |
| 2024-01-31 | 12.19 | $12.38 | 293710 |
| 2024-01-30 | 12.18 | $12.51 | 283408 |
| 2024-01-29 | 12.16 | $12.48 | 198000 |
| 2024-01-26 | 12.14 | $12.39 | 199004 |
| 2024-01-25 | 12.13 | $12.35 | 175820 |
| 2024-01-24 | 12.11 | $12.29 | 226447 |
| 2024-01-23 | 12.09 | $12.23 | 323800 |
| 2024-01-22 | 12.08 | $12.22 | 287300 |
| 2024-01-19 | 12.06 | $12.26 | 413700 |
| 2024-01-18 | 12.06 | $12.22 | 216301 |
| 2024-01-17 | 12.05 | $12.14 | 206725 |
| 2024-01-16 | 12.04 | $12.13 | 256400 |
| 2024-01-12 | 12.04 | $12.25 | 249901 |
| 2024-01-11 | 12.03 | $12.12 | 338510 |
| 2024-01-10 | 12.01 | $12.14 | 167100 |
| 2024-01-09 | 11.99 | $12.03 | 134900 |
| 2024-01-08 | 11.98 | $11.96 | 441800 |
| 2024-01-05 | 11.97 | $11.85 | 363100 |
| 2024-01-04 | 11.96 | $11.97 | 205900 |
| 2024-01-03 | 11.95 | $11.96 | 240017 |
| 2024-01-02 | 11.94 | $12.01 | 241204 |
| 2023-12-29 | 11.93 | $12.19 | 646308 |
| 2023-12-28 | 11.92 | $12.14 | 273046 |
| 2023-12-27 | 11.90 | $12.09 | 394536 |
| 2023-12-26 | 11.89 | $12.00 | 294445 |
| 2023-12-22 | 11.88 | $11.92 | 309100 |
| 2023-12-21 | 11.88 | $11.93 | 223600 |
| 2023-12-20 | 11.87 | $11.94 | 296226 |
| 2023-12-19 | 11.85 | $12.16 | 237006 |
| 2023-12-18 | 11.83 | $12.04 | 233148 |
| 2023-12-15 | 11.81 | $12.04 | 245800 |
| 2023-12-14 | 11.79 | $11.99 | 394700 |
| 2023-12-13 | 11.76 | $12.02 | 205600 |
| 2023-12-12 | 11.74 | $11.82 | 263500 |
| 2023-12-11 | 11.72 | $11.80 | 172443 |
| 2023-12-08 | 11.70 | $11.79 | 299304 |
| 2023-12-07 | 11.66 | $11.74 | 255300 |
| 2023-12-06 | 11.64 | $11.68 | 225317 |
| 2023-12-05 | 11.63 | $11.76 | 262000 |
| 2023-12-04 | 11.60 | $11.77 | 203729 |
| 2023-12-01 | 11.58 | $11.86 | 352542 |
| 2023-11-30 | 11.55 | $11.86 | 237309 |
| 2023-11-29 | 11.51 | $11.84 | 212700 |
| 2023-11-28 | 11.47 | $11.82 | 226900 |
| 2023-11-27 | 11.42 | $11.81 | 213000 |
| 2023-11-24 | 11.36 | $11.85 | 100807 |
| 2023-11-22 | 11.30 | $11.72 | 277000 |
| 2023-11-21 | 11.26 | $11.72 | 332500 |
| 2023-11-20 | 11.22 | $11.72 | 275527 |
| 2023-11-17 | 11.18 | $11.58 | 239601 |
| 2023-11-16 | 11.16 | $11.56 | 200000 |
| 2023-11-15 | 11.14 | $11.55 | 317227 |
| 2023-11-14 | 11.13 | $11.56 | 288600 |
| 2023-11-13 | 11.13 | $11.42 | 261344 |
| 2023-11-10 | 11.14 | $11.31 | 396500 |
| 2023-11-09 | 11.15 | $11.15 | 372100 |
| 2023-11-08 | 11.17 | $11.30 | 347903 |
| 2023-11-07 | 11.18 | $11.34 | 331800 |
| 2023-11-06 | 11.20 | $11.23 | 310800 |
| 2023-11-03 | 11.22 | $11.33 | 371400 |
| 2023-11-02 | 11.23 | $11.26 | 437000 |
| 2023-11-01 | 11.25 | $11.11 | 304400 |
| 2023-10-31 | 11.26 | $11.01 | 277000 |
| 2023-10-30 | 11.28 | $10.88 | 394900 |
| 2023-10-27 | 11.32 | $10.64 | 308300 |
| 2023-10-26 | 11.37 | $10.66 | 478100 |
| 2023-10-25 | 11.41 | $10.81 | 261720 |
| 2023-10-24 | 11.44 | $11.04 | 252103 |
| 2023-10-23 | 11.46 | $10.94 | 364000 |
| 2023-10-20 | 11.49 | $11.01 | 305300 |
| 2023-10-19 | 11.52 | $11.29 | 187400 |
| 2023-10-18 | 11.54 | $11.39 | 229300 |
| 2023-10-17 | 11.56 | $11.47 | 249100 |
| 2023-10-16 | 11.59 | $11.57 | 320000 |
| 2023-10-13 | 11.61 | $11.49 | 204700 |
| 2023-10-12 | 11.64 | $11.56 | 208100 |
| 2023-10-11 | 11.66 | $11.63 | 151929 |
| 2023-10-10 | 11.68 | $11.64 | 202212 |
| 2023-10-09 | 11.70 | $11.67 | 184600 |
| 2023-10-06 | 11.72 | $11.62 | 220930 |
| 2023-10-05 | 11.74 | $11.49 | 236029 |
| 2023-10-04 | 11.77 | $11.41 | 227000 |
| 2023-10-03 | 11.80 | $11.42 | 231800 |
| 2023-10-02 | 11.84 | $11.65 | 357824 |
| 2023-09-29 | 11.87 | $11.54 | 617000 |
| 2023-09-28 | 11.90 | $11.52 | 152600 |
| 2023-09-27 | 11.93 | $11.43 | 356838 |
| 2023-09-26 | 11.96 | $11.39 | 331419 |
| 2023-09-25 | 11.98 | $11.59 | 296343 |
| 2023-09-22 | 12.00 | $11.63 | 247122 |
| 2023-09-21 | 12.01 | $11.62 | 214200 |
| 2023-09-20 | 12.02 | $11.92 | 164300 |
| 2023-09-19 | 12.02 | $12.03 | 246925 |
| 2023-09-18 | 12.01 | $11.99 | 220644 |
| 2023-09-15 | 12.01 | $11.95 | 191100 |
| 2023-09-14 | 12.01 | $12.03 | 140900 |
| 2023-09-13 | 12.01 | $11.98 | 143442 |
| 2023-09-12 | 12.02 | $12.04 | 193240 |
| 2023-09-11 | 12.03 | $12.17 | 139000 |
| 2023-09-08 | 12.03 | $12.05 | 153500 |
| 2023-09-07 | 12.04 | $12.04 | 131800 |
| 2023-09-06 | 12.05 | $12.05 | 186200 |
| 2023-09-05 | 12.06 | $12.17 | 157300 |
| 2023-09-01 | 12.07 | $12.17 | 132129 |
| 2023-08-31 | 12.07 | $12.18 | 267829 |
| 2023-08-30 | 12.07 | $12.09 | 202049 |
| 2023-08-29 | 12.08 | $12.06 | 150927 |
| 2023-08-28 | 12.10 | $11.93 | 143700 |
| 2023-08-25 | 12.13 | $11.86 | 126436 |
| 2023-08-24 | 12.16 | $11.80 | 138800 |
| 2023-08-23 | 12.18 | $11.92 | 167233 |
| 2023-08-22 | 12.21 | $11.83 | 247636 |
| 2023-08-21 | 12.23 | $11.93 | 160300 |
| 2023-08-18 | 12.26 | $11.92 | 184400 |
| 2023-08-17 | 12.29 | $11.95 | 202000 |
| 2023-08-16 | 12.32 | $12.05 | 195700 |
| 2023-08-15 | 12.36 | $12.16 | 170520 |
| 2023-08-14 | 12.38 | $12.22 | 142211 |
| 2023-08-11 | 12.39 | $12.19 | 200200 |
| 2023-08-10 | 12.41 | $12.24 | 186800 |
| 2023-08-09 | 12.42 | $12.26 | 146500 |
| 2023-08-08 | 12.43 | $12.31 | 208225 |
| 2023-08-07 | 12.43 | $12.24 | 218109 |
| 2023-08-04 | 12.43 | $12.17 | 191300 |
| 2023-08-03 | 12.43 | $12.27 | 269200 |
| 2023-08-02 | 12.42 | $12.33 | 200930 |
| 2023-08-01 | 12.42 | $12.45 | 164413 |
| 2023-07-31 | 12.42 | $12.46 | 280637 |
| 2023-07-28 | 12.42 | $12.43 | 196218 |
| 2023-07-27 | 12.41 | $12.32 | 190300 |
| 2023-07-26 | 12.40 | $12.37 | 305815 |
| 2023-07-25 | 12.39 | $12.42 | 200514 |
| 2023-07-24 | 12.37 | $12.43 | 427215 |
| 2023-07-21 | 12.35 | $12.56 | 271403 |
| 2023-07-20 | 12.33 | $12.61 | 174100 |
| 2023-07-19 | 12.30 | $12.67 | 259000 |
| 2023-07-18 | 12.29 | $12.55 | 184300 |
| 2023-07-17 | 12.28 | $12.55 | 147900 |
| 2023-07-14 | 12.27 | $12.50 | 194000 |
| 2023-07-13 | 12.26 | $12.50 | 155500 |
| 2023-07-12 | 12.25 | $12.42 | 216516 |
| 2023-07-11 | 12.23 | $12.28 | 257844 |
| 2023-07-10 | 12.21 | $12.24 | 185928 |
| 2023-07-07 | 12.20 | $12.14 | 284734 |
| 2023-07-06 | 12.19 | $12.17 | 287200 |
| 2023-07-05 | 12.17 | $12.34 | 270500 |
| 2023-07-03 | 12.14 | $12.39 | 200228 |
| 2023-06-30 | 12.11 | $12.46 | 574712 |
| 2023-06-29 | 12.08 | $12.26 | 167720 |
| 2023-06-28 | 12.05 | $12.20 | 157131 |
| 2023-06-27 | 12.02 | $12.13 | 200100 |
| 2023-06-26 | 11.99 | $12.01 | 254300 |
| 2023-06-23 | 11.97 | $11.98 | 213529 |
| 2023-06-22 | 11.94 | $12.13 | 210800 |
| 2023-06-21 | 11.91 | $12.14 | 258300 |
| 2023-06-20 | 11.89 | $12.35 | 257400 |
| 2023-06-16 | 11.85 | $12.33 | 204000 |
| 2023-06-15 | 11.83 | $12.45 | 311908 |
| 2023-06-14 | 11.80 | $12.31 | 309100 |
| 2023-06-13 | 11.77 | $12.20 | 242042 |
| 2023-06-12 | 11.74 | $12.05 | 247339 |
| 2023-06-09 | 11.72 | $11.99 | 137400 |
| 2023-06-08 | 11.70 | $11.98 | 225028 |
| 2023-06-07 | 11.68 | $11.84 | 227221 |
| 2023-06-06 | 11.66 | $11.84 | 192047 |
| 2023-06-05 | 11.65 | $11.80 | 196095 |
| 2023-06-02 | 11.64 | $11.79 | 488408 |
| 2023-06-01 | 11.62 | $11.77 | 386535 |
| 2023-05-31 | 11.61 | $11.63 | 292526 |
| 2023-05-30 | 11.60 | $11.63 | 209115 |
| 2023-05-26 | 11.61 | $11.63 | 168297 |
| 2023-05-25 | 11.61 | $11.50 | 145900 |
| 2023-05-24 | 11.61 | $11.44 | 227541 |
| 2023-05-23 | 11.60 | $11.53 | 150740 |
| 2023-05-22 | 11.59 | $11.66 | 210108 |
| 2023-05-19 | 11.58 | $11.72 | 238500 |
| 2023-05-18 | 11.57 | $11.85 | 351633 |
| 2023-05-17 | 11.56 | $11.78 | 144000 |
| 2023-05-16 | 11.56 | $11.68 | 229700 |
| 2023-05-15 | 11.56 | $11.63 | 265202 |
| 2023-05-12 | 11.56 | $11.61 | 412300 |
| 2023-05-11 | 11.56 | $11.73 | 910800 |
| 2023-05-10 | 11.56 | $11.55 | 246500 |
| 2023-05-09 | 11.55 | $11.49 | 208516 |
| 2023-05-08 | 11.56 | $11.58 | 171300 |
| 2023-05-05 | 11.55 | $11.62 | 153322 |
| 2023-05-04 | 11.54 | $11.44 | 268900 |
| 2023-05-03 | 11.54 | $11.50 | 182200 |
| 2023-05-02 | 11.54 | $11.51 | 211937 |
| 2023-05-01 | 11.54 | $11.67 | 226734 |
| 2023-04-28 | 11.54 | $11.66 | 220936 |
| 2023-04-27 | 11.54 | $11.56 | 220420 |
| 2023-04-26 | 11.54 | $11.30 | 185200 |
| 2023-04-25 | 11.54 | $11.31 | 241600 |
| 2023-04-24 | 11.54 | $11.49 | 179049 |
| 2023-04-21 | 11.54 | $11.51 | 166000 |
| 2023-04-20 | 11.53 | $11.62 | 145947 |
| 2023-04-19 | 11.52 | $11.68 | 124800 |
| 2023-04-18 | 11.51 | $11.70 | 221200 |
| 2023-04-17 | 11.50 | $11.68 | 131504 |
| 2023-04-14 | 11.49 | $11.62 | 151839 |
| 2023-04-13 | 11.48 | $11.65 | 142039 |
| 2023-04-12 | 11.47 | $11.50 | 211300 |
| 2023-04-11 | 11.46 | $11.51 | 165930 |
| 2023-04-10 | 11.45 | $11.51 | 228842 |
| 2023-04-06 | 11.44 | $11.45 | 190200 |
| 2023-04-05 | 11.44 | $11.41 | 197130 |
| 2023-04-04 | 11.46 | $11.44 | 269200 |
| 2023-04-03 | 11.47 | $11.55 | 383300 |
| 2023-03-31 | 11.49 | $11.67 | 474100 |
| 2023-03-30 | 11.50 | $11.58 | 201500 |
| 2023-03-29 | 11.51 | $11.54 | 201200 |
| 2023-03-28 | 11.51 | $11.35 | 147300 |
| 2023-03-27 | 11.53 | $11.42 | 161700 |
| 2023-03-24 | 11.55 | $11.42 | 191801 |
| 2023-03-23 | 11.56 | $11.37 | 121300 |
| 2023-03-22 | 11.58 | $11.34 | 263105 |
| 2023-03-21 | 11.59 | $11.49 | 231910 |
| 2023-03-20 | 11.61 | $11.50 | 192600 |
| 2023-03-17 | 11.63 | $11.40 | 183000 |
| 2023-03-16 | 11.65 | $11.53 | 163915 |
| 2023-03-15 | 11.68 | $11.33 | 156639 |
| 2023-03-14 | 11.72 | $11.43 | 162500 |
| 2023-03-13 | 11.74 | $11.29 | 284213 |
| 2023-03-10 | 11.77 | $11.32 | 249231 |
| 2023-03-09 | 11.79 | $11.45 | 242300 |
| 2023-03-08 | 11.81 | $11.69 | 257837 |
| 2023-03-07 | 11.82 | $11.75 | 145228 |
| 2023-03-06 | 11.82 | $11.90 | 154700 |
| 2023-03-03 | 11.82 | $11.90 | 143137 |
| 2023-03-02 | 11.82 | $11.75 | 192000 |
| 2023-03-01 | 11.82 | $11.65 | 267135 |
| 2023-02-28 | 11.82 | $11.71 | 276643 |
| 2023-02-27 | 11.80 | $11.71 | 189400 |
| 2023-02-24 | 11.79 | $11.66 | 317100 |
| 2023-02-23 | 11.78 | $11.70 | 227100 |
| 2023-02-22 | 11.76 | $11.72 | 182428 |
| 2023-02-21 | 11.75 | $11.72 | 271500 |
| 2023-02-17 | 11.74 | $11.95 | 448400 |
| 2023-02-16 | 11.71 | $11.92 | 219818 |
| 2023-02-15 | 11.67 | $12.14 | 300200 |
| 2023-02-14 | 11.63 | $11.95 | 130400 |
| 2023-02-13 | 11.61 | $11.92 | 358647 |
| 2023-02-10 | 11.59 | $11.84 | 183200 |
| 2023-02-09 | 11.57 | $11.78 | 232510 |
| 2023-02-08 | 11.56 | $11.83 | 170800 |
| 2023-02-07 | 11.53 | $11.94 | 198739 |
| 2023-02-06 | 11.49 | $11.74 | 247900 |
| 2023-02-03 | 11.45 | $11.83 | 272200 |
| 2023-02-02 | 11.40 | $11.91 | 327031 |
| 2023-02-01 | 11.36 | $11.73 | 274604 |
| 2023-01-31 | 11.32 | $11.64 | 299400 |
| 2023-01-30 | 11.28 | $11.45 | 302400 |
| 2023-01-27 | 11.25 | $11.45 | 280004 |
| 2023-01-26 | 11.21 | $11.45 | 202100 |
| 2023-01-25 | 11.19 | $11.36 | 226621 |
| 2023-01-24 | 11.17 | $11.45 | 288732 |
| 2023-01-23 | 11.16 | $11.44 | 251109 |
| 2023-01-20 | 11.14 | $11.38 | 270702 |
| 2023-01-19 | 11.13 | $11.26 | 226730 |
| 2023-01-18 | 11.13 | $11.28 | 322713 |
| 2023-01-17 | 11.13 | $11.47 | 246820 |
| 2023-01-13 | 11.12 | $11.49 | 228134 |
| 2023-01-12 | 11.12 | $11.57 | 255501 |
| 2023-01-11 | 11.12 | $11.53 | 514400 |
| 2023-01-10 | 11.12 | $11.20 | 270300 |
| 2023-01-09 | 11.13 | $11.16 | 384200 |
| 2023-01-06 | 11.15 | $11.03 | 237400 |
| 2023-01-05 | 11.17 | $10.82 | 432839 |
| 2023-01-04 | 11.21 | $11.00 | 323000 |
| 2023-01-03 | 11.24 | $10.89 | 362041 |
| 2022-12-30 | 11.29 | $10.86 | 966405 |
| 2022-12-29 | 11.35 | $10.84 | 645504 |
| 2022-12-28 | 11.41 | $10.79 | 476000 |
| 2022-12-27 | 11.45 | $10.97 | 521148 |
| 2022-12-23 | 11.49 | $11.06 | 372400 |
| 2022-12-22 | 11.54 | $11.09 | 492302 |
| 2022-12-21 | 11.58 | $11.20 | 351700 |
| 2022-12-20 | 11.63 | $11.16 | 313600 |
| 2022-12-19 | 11.67 | $11.14 | 293900 |
| 2022-12-16 | 11.70 | $11.26 | 326508 |
| 2022-12-15 | 11.72 | $11.37 | 320400 |
| 2022-12-14 | 11.73 | $11.53 | 236704 |
| 2022-12-13 | 11.74 | $11.53 | 311104 |
| 2022-12-12 | 11.73 | $11.51 | 260420 |
| 2022-12-09 | 11.75 | $11.43 | 211602 |
| 2022-12-08 | 11.77 | $11.51 | 221966 |
| 2022-12-07 | 11.76 | $11.51 | 306300 |
| 2022-12-06 | 11.77 | $11.59 | 170900 |
| 2022-12-05 | 11.77 | $11.65 | 214046 |
| 2022-12-02 | 11.76 | $11.89 | 160509 |
| 2022-12-01 | 11.74 | $12.02 | 264100 |
| 2022-11-30 | 11.72 | $11.96 | 348100 |
| 2022-11-29 | 11.73 | $11.67 | 282030 |
| 2022-11-28 | 11.74 | $11.81 | 233628 |
| 2022-11-25 | 11.75 | $11.94 | 67018 |
| 2022-11-23 | 11.74 | $12.00 | 204200 |
| 2022-11-22 | 11.72 | $12.11 | 203700 |
| 2022-11-21 | 11.71 | $11.92 | 260400 |
| 2022-11-18 | 11.69 | $11.85 | 291100 |
| 2022-11-17 | 11.68 | $11.68 | 253200 |
| 2022-11-16 | 11.66 | $11.55 | 295444 |
| 2022-11-15 | 11.64 | $11.58 | 380730 |
| 2022-11-14 | 11.64 | $11.49 | 336600 |
| 2022-11-11 | 11.63 | $11.83 | 329100 |
| 2022-11-10 | 11.59 | $11.90 | 217400 |
| 2022-11-09 | 11.56 | $11.33 | 237712 |
| 2022-11-08 | 11.55 | $11.65 | 160100 |
| 2022-11-07 | 11.51 | $11.61 | 185100 |
| 2022-11-04 | 11.47 | $11.46 | 334128 |
| 2022-11-03 | 11.45 | $11.52 | 256243 |
| 2022-11-02 | 11.44 | $11.52 | 478200 |
| 2022-11-01 | 11.43 | $12.10 | 334756 |
| 2022-10-31 | 11.41 | $12.00 | 303400 |
| 2022-10-28 | 11.37 | $11.94 | 275100 |
| 2022-10-27 | 11.31 | $11.66 | 302547 |
| 2022-10-26 | 11.27 | $11.77 | 210002 |
| 2022-10-25 | 11.23 | $11.90 | 276000 |
| 2022-10-24 | 11.18 | $11.53 | 268615 |
| 2022-10-21 | 11.14 | $11.49 | 151000 |
| 2022-10-20 | 11.13 | $11.30 | 251011 |
| 2022-10-19 | 11.14 | $11.29 | 424537 |
| 2022-10-18 | 11.17 | $11.47 | 270614 |
| 2022-10-17 | 11.19 | $11.30 | 189147 |
| 2022-10-14 | 11.24 | $11.12 | 209012 |
| 2022-10-13 | 11.29 | $11.31 | 173216 |
| 2022-10-12 | 11.35 | $11.13 | 427822 |
| 2022-10-11 | 11.42 | $10.79 | 250706 |
| 2022-10-10 | 11.51 | $10.82 | 456100 |
| 2022-10-07 | 11.62 | $10.94 | 338146 |
| 2022-10-06 | 11.72 | $11.35 | 186400 |
| 2022-10-05 | 11.80 | $11.48 | 220600 |
| 2022-10-04 | 11.86 | $11.54 | 266814 |
| 2022-10-03 | 11.92 | $11.19 | 326605 |
| 2022-09-30 | 12.00 | $10.86 | 423037 |
| 2022-09-29 | 12.10 | $10.84 | 311319 |
| 2022-09-28 | 12.20 | $11.00 | 273200 |
| 2022-09-27 | 12.30 | $10.75 | 410700 |
| 2022-09-26 | 12.40 | $10.90 | 399300 |
| 2022-09-23 | 12.50 | $11.20 | 471700 |
| 2022-09-22 | 12.60 | $11.56 | 200700 |
| 2022-09-21 | 12.69 | $11.81 | 272900 |
| 2022-09-20 | 12.75 | $11.96 | 234300 |
| 2022-09-19 | 12.80 | $12.22 | 164215 |
| 2022-09-16 | 12.85 | $12.19 | 221800 |
| 2022-09-15 | 12.90 | $12.39 | 164629 |
| 2022-09-14 | 12.95 | $12.67 | 219100 |
| 2022-09-13 | 12.97 | $12.52 | 204900 |
| 2022-09-12 | 13.01 | $12.99 | 240900 |
| 2022-09-09 | 13.02 | $13.06 | 156248 |
| 2022-09-08 | 13.01 | $12.83 | 171101 |
| 2022-09-07 | 13.02 | $12.73 | 140800 |
| 2022-09-06 | 13.02 | $12.64 | 236548 |
| 2022-09-02 | 13.02 | $12.83 | 155218 |
| 2022-09-01 | 13.01 | $12.92 | 377200 |
| 2022-08-31 | 13.02 | $12.92 | 243913 |
| 2022-08-30 | 13.02 | $12.82 | 266747 |
| 2022-08-29 | 13.02 | $12.84 | 154300 |
| 2022-08-26 | 13.02 | $12.84 | 210300 |
| 2022-08-25 | 13.00 | $13.34 | 212921 |
| 2022-08-24 | 12.94 | $13.27 | 298600 |
| 2022-08-23 | 12.89 | $13.00 | 199400 |
| 2022-08-22 | 12.83 | $13.04 | 318206 |
| 2022-08-19 | 12.77 | $13.20 | 237044 |
| 2022-08-18 | 12.71 | $13.22 | 194000 |
| 2022-08-17 | 12.65 | $13.22 | 240300 |
| 2022-08-16 | 12.59 | $13.20 | 323920 |
| 2022-08-15 | 12.56 | $13.24 | 210321 |
| 2022-08-12 | 12.49 | $13.21 | 147900 |
| 2022-08-11 | 12.43 | $12.92 | 196800 |
| 2022-08-10 | 12.37 | $12.91 | 167900 |
| 2022-08-09 | 12.31 | $12.72 | 185200 |
| 2022-08-08 | 12.26 | $12.70 | 174400 |
| 2022-08-05 | 12.21 | $12.70 | 205839 |
| 2022-08-04 | 12.16 | $13.00 | 131304 |
| 2022-08-03 | 12.10 | $13.05 | 181900 |
| 2022-08-02 | 12.03 | $12.83 | 204200 |
| 2022-08-01 | 11.97 | $12.70 | 266200 |
| 2022-07-29 | 11.92 | $12.47 | 345331 |
| 2022-07-28 | 11.86 | $12.28 | 172609 |
| 2022-07-27 | 11.82 | $12.10 | 202000 |
| 2022-07-26 | 11.78 | $11.84 | 272500 |
| 2022-07-25 | 11.78 | $11.97 | 243139 |
| 2022-07-22 | 11.76 | $12.00 | 139800 |
| 2022-07-21 | 11.72 | $11.94 | 236100 |
| 2022-07-20 | 11.69 | $12.04 | 569700 |
| 2022-07-19 | 11.65 | $12.48 | 150500 |
| 2022-07-18 | 11.58 | $12.01 | 276401 |
| 2022-07-15 | 11.53 | $11.96 | 176746 |
| 2022-07-14 | 11.51 | $11.67 | 188400 |
| 2022-07-13 | 11.50 | $11.67 | 165400 |
| 2022-07-12 | 11.50 | $11.69 | 199600 |
| 2022-07-11 | 11.52 | $11.70 | 162934 |
| 2022-07-08 | 11.56 | $11.76 | 160944 |
| 2022-07-07 | 11.61 | $11.82 | 296833 |
| 2022-07-06 | 11.65 | $11.68 | 205033 |
| 2022-07-05 | 11.69 | $11.65 | 183100 |
| 2022-07-01 | 11.73 | $11.57 | 168315 |
| 2022-06-30 | 11.78 | $11.33 | 503041 |
| 2022-06-29 | 11.84 | $11.53 | 272327 |
| 2022-06-28 | 11.88 | $11.38 | 226600 |
| 2022-06-27 | 11.94 | $11.67 | 302600 |
| 2022-06-24 | 11.96 | $11.58 | 463300 |
| 2022-06-23 | 11.97 | $11.35 | 198202 |
| 2022-06-22 | 11.99 | $11.16 | 253122 |
| 2022-06-21 | 12.02 | $11.38 | 326900 |
| 2022-06-17 | 12.03 | $11.10 | 378100 |
| 2022-06-16 | 12.06 | $11.04 | 358400 |
| 2022-06-15 | 12.09 | $11.51 | 266400 |
| 2022-06-14 | 12.13 | $11.45 | 242109 |
| 2022-06-13 | 12.15 | $11.62 | 287700 |
| 2022-06-10 | 12.16 | $12.21 | 200600 |
| 2022-06-09 | 12.13 | $12.42 | 160871 |
| 2022-06-08 | 12.10 | $12.70 | 246523 |
| 2022-06-07 | 12.06 | $12.63 | 155400 |
| 2022-06-06 | 12.03 | $12.50 | 170500 |
| 2022-06-03 | 12.03 | $12.40 | 204200 |
| 2022-06-02 | 12.04 | $12.68 | 240819 |
| 2022-06-01 | 12.05 | $12.39 | 228900 |
| 2022-05-31 | 12.06 | $12.48 | 258411 |
| 2022-05-27 | 12.07 | $12.47 | 222400 |
| 2022-05-26 | 12.08 | $12.16 | 234100 |
| 2022-05-25 | 12.12 | $11.82 | 279000 |
| 2022-05-24 | 12.16 | $11.59 | 264600 |
| 2022-05-23 | 12.21 | $11.75 | 307739 |
| 2022-05-20 | 12.27 | $11.63 | 299100 |
| 2022-05-19 | 12.34 | $11.65 | 304639 |
| 2022-05-18 | 12.42 | $11.82 | 300854 |
| 2022-05-17 | 12.51 | $12.17 | 249200 |
| 2022-05-16 | 12.57 | $11.85 | 294947 |
| 2022-05-13 | 12.65 | $11.79 | 266200 |
| 2022-05-12 | 12.72 | $11.63 | 526225 |
| 2022-05-11 | 12.81 | $11.84 | 181703 |
| 2022-05-10 | 12.88 | $11.96 | 324600 |
| 2022-05-09 | 12.95 | $12.01 | 442200 |
| 2022-05-06 | 13.03 | $12.48 | 318818 |
| 2022-05-05 | 13.09 | $12.61 | 263100 |
| 2022-05-04 | 13.14 | $12.90 | 266517 |
| 2022-05-03 | 13.19 | $12.66 | 206741 |
| 2022-05-02 | 13.26 | $12.56 | 285700 |
| 2022-04-29 | 13.33 | $12.66 | 290700 |
| 2022-04-28 | 13.40 | $12.96 | 251900 |
| 2022-04-27 | 13.46 | $12.68 | 305527 |
| 2022-04-26 | 13.53 | $12.58 | 374500 |
| 2022-04-25 | 13.61 | $12.98 | 483423 |
| 2022-04-22 | 13.67 | $13.00 | 247900 |
| 2022-04-21 | 13.72 | $13.29 | 166700 |
| 2022-04-20 | 13.76 | $13.49 | 183800 |
| 2022-04-19 | 13.80 | $13.51 | 154220 |
| 2022-04-18 | 13.84 | $13.32 | 210000 |
| 2022-04-14 | 13.88 | $13.30 | 186132 |
| 2022-04-13 | 13.92 | $13.42 | 141100 |
| 2022-04-12 | 13.93 | $13.29 | 192438 |
| 2022-04-11 | 13.94 | $13.28 | 348341 |
| 2022-04-08 | 13.93 | $13.58 | 243130 |
| 2022-04-07 | 13.92 | $13.71 | 211809 |
| 2022-04-06 | 13.90 | $13.65 | 263600 |
| 2022-04-05 | 13.89 | $13.86 | 342900 |
| 2022-04-04 | 13.86 | $14.02 | 265007 |
| 2022-04-01 | 13.81 | $14.10 | 141100 |
| 2022-03-31 | 13.79 | $13.97 | 517524 |
| 2022-03-30 | 13.78 | $14.07 | 252435 |
| 2022-03-29 | 13.76 | $14.22 | 221104 |
| 2022-03-28 | 13.72 | $14.09 | 198629 |
| 2022-03-25 | 13.70 | $14.13 | 146500 |
| 2022-03-24 | 13.68 | $14.18 | 215900 |
| 2022-03-23 | 13.63 | $14.09 | 194200 |
| 2022-03-22 | 13.59 | $14.25 | 228300 |
| 2022-03-21 | 13.54 | $14.21 | 139900 |
| 2022-03-18 | 13.51 | $14.20 | 180800 |
| 2022-03-17 | 13.49 | $14.01 | 181700 |
| 2022-03-16 | 13.49 | $13.75 | 295000 |
| 2022-03-15 | 13.50 | $13.33 | 102400 |
| 2022-03-14 | 13.51 | $13.14 | 339646 |
| 2022-03-11 | 13.55 | $13.34 | 137500 |
| 2022-03-10 | 13.59 | $13.41 | 165940 |
| 2022-03-09 | 13.64 | $13.48 | 238329 |
| 2022-03-08 | 13.67 | $13.11 | 318234 |
| 2022-03-07 | 13.71 | $13.19 | 251713 |
| 2022-03-04 | 13.75 | $13.59 | 155137 |
| 2022-03-03 | 13.77 | $13.74 | 169101 |
| 2022-03-02 | 13.80 | $13.73 | 258634 |
| 2022-03-01 | 13.83 | $13.52 | 273600 |
| 2022-02-28 | 13.86 | $13.63 | 341001 |
| 2022-02-25 | 13.86 | $13.64 | 200304 |
| 2022-02-24 | 13.85 | $13.29 | 505200 |
| 2022-02-23 | 13.86 | $13.19 | 265047 |
| 2022-02-22 | 13.86 | $13.26 | 355500 |
| 2022-02-18 | 13.86 | $13.70 | 224700 |
| 2022-02-17 | 13.85 | $13.74 | 180504 |
| 2022-02-16 | 13.87 | $14.07 | 190326 |
| 2022-02-15 | 13.89 | $13.88 | 226200 |
| 2022-02-14 | 13.92 | $13.61 | 306100 |
| 2022-02-11 | 13.97 | $13.95 | 203436 |
| 2022-02-10 | 14.01 | $14.15 | 218140 |
| 2022-02-09 | 14.05 | $14.31 | 192848 |
| 2022-02-08 | 14.08 | $14.07 | 172601 |
| 2022-02-07 | 14.11 | $13.93 | 220400 |
| 2022-02-04 | 14.15 | $13.96 | 281000 |
| 2022-02-03 | 14.19 | $14.10 | 302900 |
| 2022-02-02 | 14.22 | $14.35 | 258243 |
| 2022-02-01 | 14.25 | $14.20 | 254805 |
| 2022-01-31 | 14.29 | $14.11 | 425426 |
| 2022-01-28 | 14.34 | $13.70 | 249000 |
| 2022-01-27 | 14.40 | $13.45 | 389227 |
| 2022-01-26 | 14.48 | $13.41 | 310225 |
| 2022-01-25 | 14.55 | $13.25 | 369413 |
| 2022-01-24 | 14.64 | $13.28 | 1.3M |
| 2022-01-21 | 14.71 | $13.47 | 672701 |
| 2022-01-20 | 14.78 | $14.16 | 275500 |
| 2022-01-19 | 14.81 | $14.36 | 284845 |
| 2022-01-18 | 14.82 | $14.49 | 309447 |
| 2022-01-14 | 14.83 | $14.69 | 237600 |
| 2022-01-13 | 14.83 | $14.75 | 285527 |
| 2022-01-12 | 14.83 | $14.93 | 148800 |
| 2022-01-11 | 14.82 | $14.85 | 311900 |
| 2022-01-10 | 14.81 | $14.75 | 232300 |
| 2022-01-07 | 14.81 | $14.72 | 216800 |
| 2022-01-06 | 14.81 | $14.75 | 364003 |
| 2022-01-05 | 14.81 | $14.77 | 298524 |
| 2022-01-04 | 14.81 | $14.98 | 242100 |
| 2022-01-03 | 14.78 | $14.96 | 235536 |
| 2021-12-31 | 14.75 | $15.05 | 278467 |
| 2021-12-30 | 14.71 | $15.00 | 220620 |
| 2021-12-29 | 14.68 | $14.94 | 247100 |
| 2021-12-28 | 14.67 | $14.91 | 156829 |
| 2021-12-27 | 14.66 | $14.91 | 173800 |
| 2021-12-23 | 14.65 | $14.83 | 264511 |
| 2021-12-22 | 14.65 | $14.71 | 262200 |
| 2021-12-21 | 14.65 | $14.75 | 222732 |
| 2021-12-20 | 14.65 | $14.57 | 236100 |
| 2021-12-17 | 14.67 | $14.71 | 181424 |
| 2021-12-16 | 14.68 | $14.77 | 214400 |
| 2021-12-15 | 14.69 | $14.79 | 156000 |
| 2021-12-14 | 14.69 | $14.68 | 166945 |
| 2021-12-13 | 14.71 | $14.72 | 215908 |
| 2021-12-10 | 14.71 | $14.71 | 113600 |
| 2021-12-09 | 14.72 | $14.73 | 138200 |
| 2021-12-08 | 14.72 | $14.80 | 131007 |
| 2021-12-07 | 14.73 | $14.66 | 169300 |
| 2021-12-06 | 14.74 | $14.44 | 222927 |
| 2021-12-03 | 14.76 | $14.23 | 371500 |
| 2021-12-02 | 14.79 | $14.41 | 241725 |
| 2021-12-01 | 14.81 | $14.42 | 279800 |
| 2021-11-30 | 14.82 | $14.61 | 315400 |
| 2021-11-29 | 14.82 | $14.72 | 275200 |
| 2021-11-26 | 14.81 | $14.65 | 280900 |
| 2021-11-24 | 14.81 | $14.82 | 191046 |
| 2021-11-23 | 14.80 | $14.78 | 166113 |
| 2021-11-22 | 14.78 | $14.85 | 229100 |
| 2021-11-19 | 14.77 | $14.89 | 191800 |
| 2021-11-18 | 14.74 | $14.93 | 251100 |
| 2021-11-17 | 14.72 | $14.92 | 215300 |
| 2021-11-16 | 14.70 | $14.92 | 221813 |
| 2021-11-15 | 14.68 | $14.89 | 202700 |
| 2021-11-12 | 14.66 | $14.90 | 249000 |
| 2021-11-11 | 14.64 | $14.79 | 173200 |
| 2021-11-10 | 14.62 | $14.80 | 194900 |
| 2021-11-09 | 14.59 | $14.88 | 235300 |
| 2021-11-08 | 14.55 | $14.92 | 232636 |
| 2021-11-05 | 14.51 | $14.87 | 256100 |
| 2021-11-04 | 14.47 | $14.89 | 655500 |
| 2021-11-03 | 14.43 | $14.67 | 180848 |
| 2021-11-02 | 14.40 | $14.64 | 189000 |
| 2021-11-01 | 14.36 | $14.67 | 205700 |
| 2021-10-29 | 14.32 | $14.61 | 242110 |
| 2021-10-28 | 14.28 | $14.60 | 194600 |
| 2021-10-27 | 14.25 | $14.49 | 142941 |
| 2021-10-26 | 14.23 | $14.53 | 215300 |
| 2021-10-25 | 14.21 | $14.49 | 146800 |
| 2021-10-22 | 14.19 | $14.46 | 203800 |
| 2021-10-21 | 14.18 | $14.44 | 235700 |
| 2021-10-20 | 14.18 | $14.58 | 236115 |
| 2021-10-19 | 14.16 | $14.55 | 210600 |
| 2021-10-18 | 14.14 | $14.49 | 225000 |
| 2021-10-15 | 14.13 | $14.48 | 157909 |
| 2021-10-14 | 14.13 | $14.28 | 192100 |
| 2021-10-13 | 14.14 | $14.18 | 165709 |
| 2021-10-12 | 14.15 | $14.09 | 180900 |
| 2021-10-11 | 14.17 | $14.10 | 128509 |
| 2021-10-08 | 14.19 | $14.15 | 166300 |
| 2021-10-07 | 14.21 | $14.13 | 215500 |
| 2021-10-06 | 14.23 | $13.96 | 153015 |
| 2021-10-05 | 14.26 | $13.91 | 296543 |
| 2021-10-04 | 14.29 | $13.79 | 279402 |
| 2021-10-01 | 14.33 | $13.96 | 372313 |
| 2021-09-30 | 14.36 | $13.95 | 381049 |
| 2021-09-29 | 14.38 | $14.04 | 227312 |
| 2021-09-28 | 14.41 | $14.07 | 325500 |
| 2021-09-27 | 14.43 | $14.25 | 146000 |
| 2021-09-24 | 14.45 | $14.28 | 147437 |
| 2021-09-23 | 14.45 | $14.27 | 238400 |
| 2021-09-22 | 14.46 | $14.17 | 242230 |
| 2021-09-21 | 14.47 | $14.24 | 297528 |
| 2021-09-20 | 14.48 | $14.25 | 403600 |
| 2021-09-17 | 14.48 | $14.44 | 197935 |
| 2021-09-16 | 14.48 | $14.48 | 191309 |
| 2021-09-15 | 14.48 | $14.51 | 249400 |
| 2021-09-14 | 14.48 | $14.41 | 202200 |
| 2021-09-13 | 14.48 | $14.44 | 300400 |
| 2021-09-10 | 14.48 | $14.55 | 223313 |
| 2021-09-09 | 14.48 | $14.54 | 241210 |
| 2021-09-08 | 14.47 | $14.56 | 267846 |
| 2021-09-07 | 14.47 | $14.56 | 228536 |
| 2021-09-03 | 14.46 | $14.61 | 156327 |
| 2021-09-02 | 14.45 | $14.50 | 176525 |
| 2021-09-01 | 14.44 | $14.51 | 265700 |
| 2021-08-31 | 14.43 | $14.60 | 217400 |
| 2021-08-30 | 14.41 | $14.52 | 245900 |
| 2021-08-27 | 14.39 | $14.50 | 288132 |
| 2021-08-26 | 14.38 | $14.36 | 158835 |
| 2021-08-25 | 14.38 | $14.42 | 142400 |
| 2021-08-24 | 14.36 | $14.38 | 190930 |
| 2021-08-23 | 14.35 | $14.37 | 154700 |
| 2021-08-20 | 14.34 | $14.38 | 264600 |
| 2021-08-19 | 14.34 | $14.36 | 346100 |
| 2021-08-18 | 14.33 | $14.46 | 246700 |
| 2021-08-17 | 14.32 | $14.47 | 287525 |
| 2021-08-16 | 14.32 | $14.47 | 210023 |
| 2021-08-13 | 14.30 | $14.48 | 171500 |
| 2021-08-12 | 14.29 | $14.46 | 286054 |
| 2021-08-11 | 14.28 | $14.47 | 211208 |
| 2021-08-10 | 14.27 | $14.44 | 207500 |
| 2021-08-09 | 14.27 | $14.39 | 250300 |
| 2021-08-06 | 14.26 | $14.47 | 212900 |
| 2021-08-05 | 14.24 | $14.31 | 263447 |
| 2021-08-04 | 14.23 | $14.25 | 195038 |
| 2021-08-03 | 14.22 | $14.25 | 284019 |
| 2021-08-02 | 14.22 | $14.03 | 663003 |
| 2021-07-30 | 14.23 | $14.30 | 225741 |
| 2021-07-29 | 14.22 | $14.34 | 206345 |
| 2021-07-28 | 14.20 | $14.19 | 146700 |
| 2021-07-27 | 14.20 | $14.15 | 175108 |
| 2021-07-26 | 14.19 | $14.20 | 216800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.44
2026-07-22
Close Price
$14.36
Vol: 255237
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.13
Average
13.57
Maximum
15.87
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 14.44 | $14.36 | 255237 |
| 2026-07-21 | 14.45 | $14.33 | 305300 |
| 2026-07-20 | 14.46 | $14.27 | 213821 |
| 2026-07-17 | 14.48 | $14.25 | 216727 |
| 2026-07-16 | 14.51 | $14.50 | 252200 |
| 2026-07-15 | 14.51 | $14.55 | 200700 |
| 2026-07-14 | 14.50 | $14.56 | 168816 |
| 2026-07-13 | 14.50 | $14.49 | 235200 |
| 2026-07-10 | 14.50 | $14.58 | 509400 |
| 2026-07-09 | 14.49 | $14.60 | 213643 |
| 2026-07-08 | 14.48 | $14.43 | 175905 |
| 2026-07-07 | 14.48 | $14.55 | 198700 |
| 2026-07-06 | 14.47 | $14.54 | 298125 |
| 2026-07-02 | 14.47 | $14.58 | 162300 |
| 2026-07-01 | 14.45 | $14.58 | 318835 |
| 2026-06-30 | 14.44 | $14.54 | 378284 |
| 2026-06-29 | 14.43 | $14.33 | 282701 |
| 2026-06-26 | 14.44 | $14.13 | 175400 |
| 2026-06-25 | 14.47 | $13.98 | 272000 |
| 2026-06-24 | 14.53 | $14.15 | 162500 |
| 2026-06-23 | 14.56 | $14.32 | 247700 |
| 2026-06-22 | 14.59 | $14.39 | 228000 |
| 2026-06-18 | 14.61 | $14.55 | 353209 |
| 2026-06-17 | 14.62 | $14.42 | 280400 |
| 2026-06-16 | 14.64 | $14.63 | 297900 |
| 2026-06-15 | 14.64 | $14.53 | 262235 |
| 2026-06-12 | 14.65 | $14.49 | 164929 |
| 2026-06-11 | 14.67 | $14.48 | 209300 |
| 2026-06-10 | 14.69 | $14.31 | 166131 |
| 2026-06-09 | 14.73 | $14.50 | 146602 |
| 2026-06-08 | 14.75 | $14.46 | 195800 |
| 2026-06-05 | 14.78 | $14.48 | 223900 |
| 2026-06-04 | 14.81 | $14.78 | 144804 |
| 2026-06-03 | 14.82 | $14.74 | 185945 |
| 2026-06-02 | 14.83 | $14.81 | 229826 |
| 2026-06-01 | 14.83 | $14.86 | 418333 |
| 2026-05-29 | 14.82 | $14.99 | 336400 |
| 2026-05-28 | 14.81 | $14.97 | 236448 |
| 2026-05-27 | 14.79 | $14.83 | 138000 |
| 2026-05-26 | 14.79 | $14.90 | 163800 |
| 2026-05-22 | 14.77 | $14.77 | 127117 |
| 2026-05-21 | 14.77 | $14.82 | 178824 |
| 2026-05-20 | 14.77 | $14.80 | 199900 |
| 2026-05-19 | 14.77 | $14.67 | 203400 |
| 2026-05-18 | 14.78 | $14.62 | 308700 |
| 2026-05-15 | 14.79 | $14.78 | 326300 |
| 2026-05-14 | 14.79 | $15.04 | 203565 |
| 2026-05-13 | 14.77 | $15.04 | 418600 |
| 2026-05-12 | 14.74 | $14.88 | 185718 |
| 2026-05-11 | 14.73 | $14.85 | 202334 |
| 2026-05-08 | 14.71 | $15.00 | 473400 |
| 2026-05-07 | 14.68 | $14.88 | 178103 |
| 2026-05-06 | 14.66 | $14.96 | 221500 |
| 2026-05-05 | 14.63 | $14.98 | 227600 |
| 2026-05-04 | 14.59 | $14.91 | 266521 |
| 2026-05-01 | 14.56 | $15.00 | 333700 |
| 2026-04-30 | 14.51 | $15.09 | 1.2M |
| 2026-04-29 | 14.45 | $14.83 | 534330 |
| 2026-04-28 | 14.41 | $14.64 | 152100 |
| 2026-04-27 | 14.39 | $14.72 | 418147 |
| 2026-04-24 | 14.35 | $14.59 | 223442 |
| 2026-04-23 | 14.33 | $14.54 | 173052 |
| 2026-04-22 | 14.31 | $14.64 | 225000 |
| 2026-04-21 | 14.27 | $14.50 | 222832 |
| 2026-04-20 | 14.25 | $14.59 | 311105 |
| 2026-04-17 | 14.21 | $14.67 | 266610 |
| 2026-04-16 | 14.16 | $14.50 | 273808 |
| 2026-04-15 | 14.13 | $14.50 | 344309 |
| 2026-04-14 | 14.09 | $14.57 | 253639 |
| 2026-04-13 | 14.04 | $14.33 | 349800 |
| 2026-04-10 | 14.01 | $14.19 | 928900 |
| 2026-04-09 | 13.99 | $14.29 | 397114 |
| 2026-04-08 | 13.96 | $14.17 | 220147 |
| 2026-04-07 | 13.93 | $13.78 | 230600 |
| 2026-04-06 | 13.95 | $13.90 | 174692 |
| 2026-04-02 | 13.95 | $13.92 | 171832 |
| 2026-04-01 | 13.96 | $13.92 | 330300 |
| 2026-03-31 | 13.96 | $13.79 | 677592 |
| 2026-03-30 | 13.98 | $13.16 | 297900 |
| 2026-03-27 | 14.07 | $13.19 | 217438 |
| 2026-03-26 | 14.16 | $13.43 | 269637 |
| 2026-03-25 | 14.24 | $13.78 | 174641 |
| 2026-03-24 | 14.28 | $13.65 | 275600 |
| 2026-03-23 | 14.35 | $13.70 | 250600 |
| 2026-03-20 | 14.42 | $13.62 | 248000 |
| 2026-03-19 | 14.50 | $13.93 | 243524 |
| 2026-03-18 | 14.56 | $14.05 | 282100 |
| 2026-03-17 | 14.62 | $14.26 | 167900 |
| 2026-03-16 | 14.66 | $14.17 | 342133 |
| 2026-03-13 | 14.71 | $14.27 | 225800 |
| 2026-03-12 | 14.75 | $14.33 | 205800 |
| 2026-03-11 | 14.80 | $14.50 | 324674 |
| 2026-03-10 | 14.83 | $14.51 | 312859 |
| 2026-03-09 | 14.86 | $14.45 | 277795 |
| 2026-03-06 | 14.91 | $14.56 | 226900 |
| 2026-03-05 | 14.94 | $14.81 | 135800 |
| 2026-03-04 | 14.96 | $14.90 | 192619 |
| 2026-03-03 | 14.96 | $14.79 | 214863 |
| 2026-03-02 | 14.98 | $14.90 | 177522 |
| 2026-02-27 | 14.99 | $14.93 | 192443 |
| 2026-02-26 | 14.99 | $14.95 | 272317 |
| 2026-02-25 | 15.00 | $15.03 | 194928 |
| 2026-02-24 | 14.99 | $14.92 | 163300 |
| 2026-02-23 | 15.00 | $14.86 | 155648 |
| 2026-02-20 | 15.02 | $14.92 | 137900 |
| 2026-02-19 | 15.03 | $14.81 | 197300 |
| 2026-02-18 | 15.05 | $14.90 | 216300 |
| 2026-02-17 | 15.07 | $14.83 | 321033 |
| 2026-02-13 | 15.09 | $14.93 | 320836 |
| 2026-02-12 | 15.11 | $14.85 | 156300 |
| 2026-02-11 | 15.14 | $15.02 | 181932 |
| 2026-02-10 | 15.15 | $15.08 | 132145 |
| 2026-02-09 | 15.16 | $15.04 | 326935 |
| 2026-02-06 | 15.17 | $15.05 | 207600 |
| 2026-02-05 | 15.18 | $14.77 | 435000 |
| 2026-02-04 | 15.22 | $14.90 | 347100 |
| 2026-02-03 | 15.26 | $15.07 | 241012 |
| 2026-02-02 | 15.28 | $15.24 | 215200 |
| 2026-01-30 | 15.28 | $15.28 | 241200 |
| 2026-01-29 | 15.28 | $15.28 | 265719 |
| 2026-01-28 | 15.28 | $15.29 | 164137 |
| 2026-01-27 | 15.28 | $15.31 | 175700 |
| 2026-01-26 | 15.28 | $15.20 | 213000 |
| 2026-01-23 | 15.28 | $15.19 | 150826 |
| 2026-01-22 | 15.29 | $15.15 | 213541 |
| 2026-01-21 | 15.31 | $15.10 | 179107 |
| 2026-01-20 | 15.33 | $15.02 | 243127 |
| 2026-01-16 | 15.36 | $15.21 | 195545 |
| 2026-01-15 | 15.38 | $15.21 | 321700 |
| 2026-01-14 | 15.40 | $15.45 | 255500 |
| 2026-01-13 | 15.39 | $15.49 | 311422 |
| 2026-01-12 | 15.38 | $15.51 | 241600 |
| 2026-01-09 | 15.37 | $15.51 | 226100 |
| 2026-01-08 | 15.36 | $15.47 | 265700 |
| 2026-01-07 | 15.34 | $15.37 | 199431 |
| 2026-01-06 | 15.34 | $15.38 | 166700 |
| 2026-01-05 | 15.34 | $15.35 | 249442 |
| 2026-01-02 | 15.33 | $15.28 | 281640 |
| 2025-12-31 | 15.34 | $15.34 | 245700 |
| 2025-12-30 | 15.34 | $15.48 | 264100 |
| 2025-12-29 | 15.33 | $15.30 | 135900 |
| 2025-12-26 | 15.33 | $15.36 | 172500 |
| 2025-12-24 | 15.32 | $15.29 | 86600 |
| 2025-12-23 | 15.33 | $15.28 | 169236 |
| 2025-12-22 | 15.33 | $15.23 | 215429 |
| 2025-12-19 | 15.34 | $15.17 | 214500 |
| 2025-12-18 | 15.36 | $15.01 | 318200 |
| 2025-12-17 | 15.40 | $14.91 | 405724 |
| 2025-12-16 | 15.45 | $15.04 | 317047 |
| 2025-12-15 | 15.50 | $15.10 | 713500 |
| 2025-12-12 | 15.54 | $15.45 | 146720 |
| 2025-12-11 | 15.55 | $15.62 | 151000 |
| 2025-12-10 | 15.54 | $15.67 | 208403 |
| 2025-12-09 | 15.52 | $15.54 | 116615 |
| 2025-12-08 | 15.52 | $15.53 | 156829 |
| 2025-12-05 | 15.52 | $15.67 | 97800 |
| 2025-12-04 | 15.51 | $15.63 | 202543 |
| 2025-12-03 | 15.49 | $15.66 | 227000 |
| 2025-12-02 | 15.48 | $15.71 | 292642 |
| 2025-12-01 | 15.45 | $15.57 | 162028 |
| 2025-11-28 | 15.44 | $15.71 | 160007 |
| 2025-11-26 | 15.41 | $15.57 | 172000 |
| 2025-11-25 | 15.39 | $15.36 | 143620 |
| 2025-11-24 | 15.40 | $15.27 | 186100 |
| 2025-11-21 | 15.41 | $14.98 | 163300 |
| 2025-11-20 | 15.45 | $14.92 | 210310 |
| 2025-11-19 | 15.51 | $15.12 | 131034 |
| 2025-11-18 | 15.55 | $15.07 | 158543 |
| 2025-11-17 | 15.60 | $15.18 | 196346 |
| 2025-11-14 | 15.65 | $15.42 | 271200 |
| 2025-11-13 | 15.67 | $15.47 | 227249 |
| 2025-11-12 | 15.69 | $15.78 | 109871 |
| 2025-11-11 | 15.68 | $15.74 | 179218 |
| 2025-11-10 | 15.68 | $15.69 | 139043 |
| 2025-11-07 | 15.68 | $15.48 | 177549 |
| 2025-11-06 | 15.70 | $15.55 | 247534 |
| 2025-11-05 | 15.71 | $15.72 | 95722 |
| 2025-11-04 | 15.71 | $15.65 | 195460 |
| 2025-11-03 | 15.72 | $15.86 | 149425 |
| 2025-10-31 | 15.70 | $15.83 | 208300 |
| 2025-10-30 | 15.69 | $15.75 | 163517 |
| 2025-10-29 | 15.68 | $15.72 | 120800 |
| 2025-10-28 | 15.68 | $15.76 | 189000 |
| 2025-10-27 | 15.67 | $15.79 | 240849 |
| 2025-10-24 | 15.66 | $15.71 | 117400 |
| 2025-10-23 | 15.65 | $15.58 | 111301 |
| 2025-10-22 | 15.66 | $15.53 | 107500 |
| 2025-10-21 | 15.67 | $15.67 | 98000 |
| 2025-10-20 | 15.67 | $15.54 | 137542 |
| 2025-10-17 | 15.69 | $15.44 | 168535 |
| 2025-10-16 | 15.71 | $15.41 | 296400 |
| 2025-10-15 | 15.74 | $15.56 | 223345 |
| 2025-10-14 | 15.76 | $15.68 | 174023 |
| 2025-10-13 | 15.77 | $15.61 | 157700 |
| 2025-10-10 | 15.79 | $15.51 | 235823 |
| 2025-10-09 | 15.82 | $15.83 | 186100 |
| 2025-10-08 | 15.82 | $15.87 | 201300 |
| 2025-10-07 | 15.81 | $15.75 | 297081 |
| 2025-10-06 | 15.82 | $15.66 | 216942 |
| 2025-10-03 | 15.83 | $15.67 | 310527 |
| 2025-10-02 | 15.85 | $15.79 | 320383 |
| 2025-10-01 | 15.86 | $15.86 | 438400 |
| 2025-09-30 | 15.86 | $15.90 | 380832 |
| 2025-09-29 | 15.85 | $15.88 | 229144 |
| 2025-09-26 | 15.85 | $15.78 | 157000 |
| 2025-09-25 | 15.86 | $15.80 | 177704 |
| 2025-09-24 | 15.86 | $15.83 | 179600 |
| 2025-09-23 | 15.87 | $15.93 | 116838 |
| 2025-09-22 | 15.86 | $15.99 | 260548 |
| 2025-09-19 | 15.85 | $15.91 | 93419 |
| 2025-09-18 | 15.84 | $15.83 | 186493 |
| 2025-09-17 | 15.84 | $15.79 | 129544 |
| 2025-09-16 | 15.85 | $15.80 | 146305 |
| 2025-09-15 | 15.85 | $15.89 | 272425 |
| 2025-09-12 | 15.85 | $15.94 | 251900 |
| 2025-09-11 | 15.84 | $16.01 | 254539 |
| 2025-09-10 | 15.82 | $15.93 | 169303 |
| 2025-09-09 | 15.81 | $15.96 | 214000 |
| 2025-09-08 | 15.80 | $16.00 | 200700 |
| 2025-09-05 | 15.78 | $15.87 | 166700 |
| 2025-09-04 | 15.77 | $15.98 | 225400 |
| 2025-09-03 | 15.74 | $15.81 | 176500 |
| 2025-09-02 | 15.74 | $15.78 | 198302 |
| 2025-08-29 | 15.73 | $15.84 | 263740 |
| 2025-08-28 | 15.72 | $15.89 | 224175 |
| 2025-08-27 | 15.70 | $15.83 | 132003 |
| 2025-08-26 | 15.69 | $15.74 | 190029 |
| 2025-08-25 | 15.68 | $15.72 | 145400 |
| 2025-08-22 | 15.68 | $15.71 | 189500 |
| 2025-08-21 | 15.68 | $15.56 | 125020 |
| 2025-08-20 | 15.69 | $15.56 | 133532 |
| 2025-08-19 | 15.70 | $15.65 | 248100 |
| 2025-08-18 | 15.71 | $15.71 | 146100 |
| 2025-08-15 | 15.71 | $15.70 | 245400 |
| 2025-08-14 | 15.71 | $15.89 | 151814 |
| 2025-08-13 | 15.69 | $15.91 | 226900 |
| 2025-08-12 | 15.66 | $15.85 | 530800 |
| 2025-08-11 | 15.64 | $15.72 | 212939 |
| 2025-08-08 | 15.64 | $15.81 | 175043 |
| 2025-08-07 | 15.62 | $15.74 | 161933 |
| 2025-08-06 | 15.60 | $15.80 | 172404 |
| 2025-08-05 | 15.58 | $15.66 | 154638 |
| 2025-08-04 | 15.58 | $15.71 | 207000 |
| 2025-08-01 | 15.56 | $15.50 | 211400 |
| 2025-07-31 | 15.57 | $15.69 | 270600 |
| 2025-07-30 | 15.56 | $15.64 | 214600 |
| 2025-07-29 | 15.55 | $15.60 | 134100 |
| 2025-07-28 | 15.54 | $15.63 | 473700 |
| 2025-07-25 | 15.53 | $15.71 | 174533 |
| 2025-07-24 | 15.51 | $15.62 | 185437 |
| 2025-07-23 | 15.50 | $15.64 | 225047 |
| 2025-07-22 | 15.49 | $15.59 | 152610 |
| 2025-07-21 | 15.48 | $15.65 | 226700 |
| 2025-07-18 | 15.46 | $15.53 | 154405 |
| 2025-07-17 | 15.45 | $15.57 | 192800 |
| 2025-07-16 | 15.44 | $15.51 | 310400 |
| 2025-07-15 | 15.43 | $15.52 | 345719 |
| 2025-07-14 | 15.42 | $15.70 | 320142 |
| 2025-07-11 | 15.39 | $15.63 | 340000 |
| 2025-07-10 | 15.36 | $15.71 | 277900 |
| 2025-07-09 | 15.33 | $15.63 | 181913 |
| 2025-07-08 | 15.30 | $15.59 | 157400 |
| 2025-07-07 | 15.27 | $15.52 | 220900 |
| 2025-07-03 | 15.24 | $15.66 | 112200 |
| 2025-07-02 | 15.19 | $15.59 | 283544 |
| 2025-07-01 | 15.15 | $15.58 | 249900 |
| 2025-06-30 | 15.11 | $15.47 | 307015 |
| 2025-06-27 | 15.07 | $15.45 | 195100 |
| 2025-06-26 | 15.03 | $15.34 | 189749 |
| 2025-06-25 | 15.00 | $15.30 | 223303 |
| 2025-06-24 | 14.96 | $15.14 | 177030 |
| 2025-06-23 | 14.95 | $14.99 | 296139 |
| 2025-06-20 | 14.94 | $14.93 | 199738 |
| 2025-06-18 | 14.94 | $15.02 | 186615 |
| 2025-06-17 | 14.93 | $14.99 | 181509 |
| 2025-06-16 | 14.93 | $15.08 | 165100 |
| 2025-06-13 | 14.91 | $15.14 | 212135 |
| 2025-06-12 | 14.89 | $15.25 | 185200 |
| 2025-06-11 | 14.85 | $15.16 | 177068 |
| 2025-06-10 | 14.82 | $15.20 | 152704 |
| 2025-06-09 | 14.78 | $15.10 | 219422 |
| 2025-06-06 | 14.74 | $15.19 | 135616 |
| 2025-06-05 | 14.70 | $15.00 | 192339 |
| 2025-06-04 | 14.67 | $15.01 | 243900 |
| 2025-06-03 | 14.63 | $15.02 | 251300 |
| 2025-06-02 | 14.59 | $15.01 | 258870 |
| 2025-05-30 | 14.54 | $14.97 | 371603 |
| 2025-05-29 | 14.50 | $14.94 | 451045 |
| 2025-05-28 | 14.45 | $14.68 | 207926 |
| 2025-05-27 | 14.43 | $14.78 | 322934 |
| 2025-05-23 | 14.39 | $14.58 | 249500 |
| 2025-05-22 | 14.37 | $14.66 | 270800 |
| 2025-05-21 | 14.34 | $14.64 | 458600 |
| 2025-05-20 | 14.31 | $14.79 | 249002 |
| 2025-05-19 | 14.26 | $14.81 | 151000 |
| 2025-05-16 | 14.20 | $14.77 | 226793 |
| 2025-05-15 | 14.14 | $14.69 | 219800 |
| 2025-05-14 | 14.08 | $14.77 | 211905 |
| 2025-05-13 | 14.01 | $14.68 | 277700 |
| 2025-05-12 | 13.94 | $14.64 | 255200 |
| 2025-05-09 | 13.86 | $14.25 | 192508 |
| 2025-05-08 | 13.82 | $14.28 | 135826 |
| 2025-05-07 | 13.78 | $14.12 | 239108 |
| 2025-05-06 | 13.74 | $14.11 | 157700 |
| 2025-05-05 | 13.70 | $14.10 | 182724 |
| 2025-05-02 | 13.66 | $14.22 | 192339 |
| 2025-05-01 | 13.60 | $13.98 | 223202 |
| 2025-04-30 | 13.56 | $13.86 | 393147 |
| 2025-04-29 | 13.53 | $13.84 | 237100 |
| 2025-04-28 | 13.50 | $13.65 | 184501 |
| 2025-04-25 | 13.48 | $13.69 | 154700 |
| 2025-04-24 | 13.46 | $13.50 | 153100 |
| 2025-04-23 | 13.45 | $13.29 | 260500 |
| 2025-04-22 | 13.47 | $13.02 | 350800 |
| 2025-04-21 | 13.52 | $12.69 | 560517 |
| 2025-04-17 | 13.61 | $13.15 | 204955 |
| 2025-04-16 | 13.65 | $13.06 | 206400 |
| 2025-04-15 | 13.72 | $13.38 | 193900 |
| 2025-04-14 | 13.75 | $13.49 | 285907 |
| 2025-04-11 | 13.78 | $13.30 | 286200 |
| 2025-04-10 | 13.83 | $13.18 | 356300 |
| 2025-04-09 | 13.90 | $13.60 | 1.1M |
| 2025-04-08 | 13.93 | $12.25 | 925146 |
| 2025-04-07 | 14.10 | $12.50 | 770200 |
| 2025-04-04 | 14.27 | $12.68 | 853742 |
| 2025-04-03 | 14.44 | $13.78 | 392534 |
| 2025-04-02 | 14.51 | $14.31 | 207307 |
| 2025-04-01 | 14.53 | $14.25 | 225900 |
| 2025-03-31 | 14.56 | $14.26 | 651740 |
| 2025-03-28 | 14.59 | $14.21 | 263305 |
| 2025-03-27 | 14.63 | $14.43 | 273900 |
| 2025-03-26 | 14.66 | $14.51 | 244206 |
| 2025-03-25 | 14.67 | $14.72 | 224400 |
| 2025-03-24 | 14.67 | $14.71 | 170300 |
| 2025-03-21 | 14.66 | $14.47 | 114300 |
| 2025-03-20 | 14.68 | $14.47 | 94900 |
| 2025-03-19 | 14.70 | $14.41 | 158300 |
| 2025-03-18 | 14.73 | $14.32 | 175000 |
| 2025-03-17 | 14.78 | $14.44 | 211027 |
| 2025-03-14 | 14.81 | $14.31 | 181800 |
| 2025-03-13 | 14.87 | $14.23 | 212900 |
| 2025-03-12 | 14.93 | $14.42 | 265543 |
| 2025-03-11 | 14.99 | $14.28 | 346708 |
| 2025-03-10 | 15.06 | $14.34 | 448500 |
| 2025-03-07 | 15.14 | $14.84 | 292333 |
| 2025-03-06 | 15.17 | $14.89 | 1.2M |
| 2025-03-05 | 15.20 | $14.89 | 247300 |
| 2025-03-04 | 15.23 | $14.68 | 372400 |
| 2025-03-03 | 15.29 | $14.94 | 261320 |
| 2025-02-28 | 15.33 | $15.12 | 343021 |
| 2025-02-27 | 15.35 | $15.04 | 232000 |
| 2025-02-26 | 15.38 | $15.16 | 128748 |
| 2025-02-25 | 15.40 | $15.17 | 298846 |
| 2025-02-24 | 15.43 | $15.27 | 371979 |
| 2025-02-21 | 15.45 | $15.36 | 244707 |
| 2025-02-20 | 15.45 | $15.62 | 237918 |
| 2025-02-19 | 15.44 | $15.67 | 225514 |
| 2025-02-18 | 15.41 | $15.63 | 213919 |
| 2025-02-14 | 15.39 | $15.61 | 374600 |
| 2025-02-13 | 15.37 | $15.64 | 151772 |
| 2025-02-12 | 15.34 | $15.51 | 221620 |
| 2025-02-11 | 15.32 | $15.58 | 245300 |
| 2025-02-10 | 15.29 | $15.53 | 259333 |
| 2025-02-07 | 15.27 | $15.35 | 211000 |
| 2025-02-06 | 15.26 | $15.48 | 223300 |
| 2025-02-05 | 15.23 | $15.43 | 171319 |
| 2025-02-04 | 15.21 | $15.39 | 238149 |
| 2025-02-03 | 15.20 | $15.30 | 246216 |
| 2025-01-31 | 15.18 | $15.33 | 330672 |
| 2025-01-30 | 15.17 | $15.37 | 389000 |
| 2025-01-29 | 15.15 | $15.20 | 127900 |
| 2025-01-28 | 15.14 | $15.29 | 150300 |
| 2025-01-27 | 15.13 | $15.14 | 295800 |
| 2025-01-24 | 15.13 | $15.34 | 174702 |
| 2025-01-23 | 15.10 | $15.35 | 238000 |
| 2025-01-22 | 15.08 | $15.35 | 275433 |
| 2025-01-21 | 15.05 | $15.28 | 285910 |
| 2025-01-17 | 15.02 | $15.10 | 219604 |
| 2025-01-16 | 15.02 | $15.04 | 182300 |
| 2025-01-15 | 15.01 | $15.07 | 150527 |
| 2025-01-14 | 15.01 | $14.92 | 263700 |
| 2025-01-13 | 15.02 | $14.80 | 227401 |
| 2025-01-10 | 15.04 | $14.84 | 239200 |
| 2025-01-08 | 15.06 | $15.04 | 236700 |
| 2025-01-07 | 15.06 | $15.04 | 354628 |
| 2025-01-06 | 15.06 | $15.14 | 234500 |
| 2025-01-03 | 15.06 | $15.12 | 136848 |
| 2025-01-02 | 15.05 | $14.95 | 430400 |
| 2024-12-31 | 15.06 | $14.95 | 274400 |
| 2024-12-30 | 15.07 | $14.99 | 227440 |
| 2024-12-27 | 15.08 | $15.04 | 145400 |
| 2024-12-26 | 15.08 | $15.22 | 154537 |
| 2024-12-24 | 15.07 | $15.21 | 88800 |
| 2024-12-23 | 15.05 | $14.99 | 240613 |
| 2024-12-20 | 15.06 | $14.94 | 185947 |
| 2024-12-19 | 15.07 | $14.80 | 258612 |
| 2024-12-18 | 15.10 | $14.88 | 257900 |
| 2024-12-17 | 15.13 | $15.28 | 202325 |
| 2024-12-16 | 15.11 | $15.35 | 234500 |
| 2024-12-13 | 15.08 | $15.24 | 269600 |
| 2024-12-12 | 15.07 | $15.24 | 132040 |
| 2024-12-11 | 15.05 | $15.25 | 162100 |
| 2024-12-10 | 15.03 | $15.20 | 149110 |
| 2024-12-09 | 15.01 | $15.19 | 283700 |
| 2024-12-06 | 14.99 | $15.26 | 202500 |
| 2024-12-05 | 14.96 | $15.14 | 181206 |
| 2024-12-04 | 14.95 | $15.11 | 246917 |
| 2024-12-03 | 14.93 | $15.12 | 223100 |
| 2024-12-02 | 14.91 | $15.11 | 237015 |
| 2024-11-29 | 14.89 | $15.13 | 175200 |
| 2024-11-27 | 14.86 | $14.96 | 251323 |
| 2024-11-26 | 14.85 | $14.96 | 164600 |
| 2024-11-25 | 14.84 | $14.90 | 183700 |
| 2024-11-22 | 14.83 | $14.88 | 234300 |
| 2024-11-21 | 14.83 | $14.94 | 260942 |
| 2024-11-20 | 14.82 | $14.95 | 336537 |
| 2024-11-19 | 14.80 | $14.93 | 214845 |
| 2024-11-18 | 14.79 | $14.89 | 238240 |
| 2024-11-15 | 14.78 | $14.82 | 339100 |
| 2024-11-14 | 14.77 | $14.89 | 337616 |
| 2024-11-13 | 14.76 | $15.02 | 412223 |
| 2024-11-12 | 14.73 | $14.96 | 215708 |
| 2024-11-11 | 14.71 | $15.01 | 206716 |
| 2024-11-08 | 14.68 | $15.08 | 238342 |
| 2024-11-07 | 14.64 | $14.98 | 339422 |
| 2024-11-06 | 14.60 | $14.72 | 220038 |
| 2024-11-05 | 14.59 | $14.49 | 173000 |
| 2024-11-04 | 14.60 | $14.39 | 182424 |
| 2024-11-01 | 14.62 | $14.52 | 216206 |
| 2024-10-31 | 14.63 | $14.52 | 336700 |
| 2024-10-30 | 14.64 | $14.73 | 243000 |
| 2024-10-29 | 14.63 | $14.60 | 146300 |
| 2024-10-28 | 14.63 | $14.60 | 175400 |
| 2024-10-25 | 14.64 | $14.61 | 218848 |
| 2024-10-24 | 14.64 | $14.56 | 137100 |
| 2024-10-23 | 14.65 | $14.63 | 144000 |
| 2024-10-22 | 14.65 | $14.91 | 193900 |
| 2024-10-21 | 14.62 | $14.82 | 169200 |
| 2024-10-18 | 14.60 | $14.75 | 149514 |
| 2024-10-17 | 14.59 | $14.72 | 170447 |
| 2024-10-16 | 14.57 | $14.69 | 358200 |
| 2024-10-15 | 14.56 | $14.73 | 165600 |
| 2024-10-14 | 14.54 | $14.80 | 213027 |
| 2024-10-11 | 14.52 | $14.80 | 174300 |
| 2024-10-10 | 14.49 | $14.82 | 153025 |
| 2024-10-09 | 14.45 | $14.79 | 344100 |
| 2024-10-08 | 14.42 | $14.69 | 274000 |
| 2024-10-07 | 14.39 | $14.45 | 238143 |
| 2024-10-04 | 14.38 | $14.60 | 212813 |
| 2024-10-03 | 14.36 | $14.38 | 265331 |
| 2024-10-02 | 14.36 | $14.49 | 289200 |
| 2024-10-01 | 14.34 | $14.55 | 316800 |
| 2024-09-30 | 14.32 | $14.65 | 461600 |
| 2024-09-27 | 14.29 | $14.49 | 212000 |
| 2024-09-26 | 14.26 | $14.46 | 175800 |
| 2024-09-25 | 14.24 | $14.45 | 189700 |
| 2024-09-24 | 14.22 | $14.45 | 118000 |
| 2024-09-23 | 14.20 | $14.42 | 247000 |
| 2024-09-20 | 14.18 | $14.43 | 207000 |
| 2024-09-19 | 14.15 | $14.59 | 348647 |
| 2024-09-18 | 14.10 | $14.29 | 335048 |
| 2024-09-17 | 14.08 | $14.35 | 264616 |
| 2024-09-16 | 14.05 | $14.39 | 204000 |
| 2024-09-13 | 14.02 | $14.35 | 216900 |
| 2024-09-12 | 13.98 | $14.17 | 267900 |
| 2024-09-11 | 13.96 | $14.13 | 279400 |
| 2024-09-10 | 13.95 | $13.97 | 298400 |
| 2024-09-09 | 13.94 | $13.87 | 332408 |
| 2024-09-06 | 13.95 | $13.72 | 232400 |
| 2024-09-05 | 13.98 | $13.90 | 278000 |
| 2024-09-04 | 13.98 | $13.99 | 189735 |
| 2024-09-03 | 13.98 | $13.99 | 161616 |
| 2024-08-30 | 13.98 | $14.23 | 315900 |
| 2024-08-29 | 13.96 | $14.12 | 241500 |
| 2024-08-28 | 13.94 | $14.01 | 285219 |
| 2024-08-27 | 13.93 | $14.10 | 163400 |
| 2024-08-26 | 13.91 | $14.09 | 271128 |
| 2024-08-23 | 13.90 | $14.14 | 335600 |
| 2024-08-22 | 13.87 | $13.97 | 294000 |
| 2024-08-21 | 13.86 | $14.16 | 397800 |
| 2024-08-20 | 13.83 | $14.06 | 317106 |
| 2024-08-19 | 13.80 | $14.10 | 291200 |
| 2024-08-16 | 13.77 | $14.00 | 237100 |
| 2024-08-15 | 13.75 | $14.01 | 325700 |
| 2024-08-14 | 13.72 | $13.88 | 255200 |
| 2024-08-13 | 13.70 | $13.77 | 357800 |
| 2024-08-12 | 13.70 | $13.64 | 170900 |
| 2024-08-09 | 13.70 | $13.67 | 179700 |
| 2024-08-08 | 13.71 | $13.55 | 297908 |
| 2024-08-07 | 13.72 | $13.28 | 390300 |
| 2024-08-06 | 13.77 | $13.44 | 782900 |
| 2024-08-05 | 13.80 | $13.24 | 546217 |
| 2024-08-02 | 13.86 | $13.54 | 303512 |
| 2024-08-01 | 13.90 | $13.73 | 243304 |
| 2024-07-31 | 13.92 | $13.96 | 357000 |
| 2024-07-30 | 13.91 | $13.67 | 305935 |
| 2024-07-29 | 13.94 | $13.69 | 226941 |
| 2024-07-26 | 13.96 | $13.57 | 262700 |
| 2024-07-25 | 14.00 | $13.50 | 317100 |
| 2024-07-24 | 14.06 | $13.72 | 292700 |
| 2024-07-23 | 14.09 | $13.98 | 203338 |
| 2024-07-22 | 14.10 | $14.12 | 256300 |
| 2024-07-19 | 14.10 | $13.79 | 156200 |
| 2024-07-18 | 14.14 | $13.89 | 294043 |
| 2024-07-17 | 14.16 | $14.16 | 276000 |
| 2024-07-16 | 14.16 | $14.37 | 234544 |
| 2024-07-15 | 14.14 | $14.35 | 249601 |
| 2024-07-12 | 14.12 | $14.26 | 157434 |
| 2024-07-11 | 14.10 | $14.28 | 184407 |
| 2024-07-10 | 14.08 | $14.37 | 163000 |
| 2024-07-09 | 14.05 | $14.31 | 177216 |
| 2024-07-08 | 14.03 | $14.35 | 301800 |
| 2024-07-05 | 13.99 | $14.33 | 226800 |
| 2024-07-03 | 13.96 | $14.14 | 145634 |
| 2024-07-02 | 13.94 | $14.12 | 195625 |
| 2024-07-01 | 13.92 | $14.05 | 170100 |
| 2024-06-28 | 13.91 | $14.05 | 337709 |
| 2024-06-27 | 13.89 | $14.12 | 290400 |
| 2024-06-26 | 13.87 | $14.01 | 211045 |
| 2024-06-25 | 13.85 | $13.95 | 215400 |
| 2024-06-24 | 13.84 | $13.88 | 269400 |
| 2024-06-21 | 13.84 | $13.93 | 197244 |
| 2024-06-20 | 13.83 | $14.08 | 277300 |
| 2024-06-18 | 13.80 | $14.14 | 238814 |
| 2024-06-17 | 13.77 | $14.10 | 168800 |
| 2024-06-14 | 13.73 | $14.03 | 144445 |
| 2024-06-13 | 13.70 | $13.96 | 229400 |
| 2024-06-12 | 13.67 | $14.00 | 211300 |
| 2024-06-11 | 13.64 | $13.90 | 219400 |
| 2024-06-10 | 13.61 | $13.70 | 388234 |
| 2024-06-07 | 13.60 | $13.80 | 171500 |
| 2024-06-06 | 13.58 | $13.85 | 248310 |
| 2024-06-05 | 13.55 | $13.77 | 154000 |
| 2024-06-04 | 13.53 | $13.64 | 257621 |
| 2024-06-03 | 13.52 | $13.62 | 194926 |
| 2024-05-31 | 13.50 | $13.64 | 294711 |
| 2024-05-30 | 13.49 | $13.58 | 216902 |
| 2024-05-29 | 13.48 | $13.46 | 108100 |
| 2024-05-28 | 13.48 | $13.56 | 146640 |
| 2024-05-24 | 13.48 | $13.58 | 248800 |
| 2024-05-23 | 13.46 | $13.46 | 184732 |
| 2024-05-22 | 13.46 | $13.67 | 203700 |
| 2024-05-21 | 13.44 | $13.75 | 227728 |
| 2024-05-20 | 13.41 | $13.71 | 258125 |
| 2024-05-17 | 13.38 | $13.58 | 172700 |
| 2024-05-16 | 13.36 | $13.60 | 162800 |
| 2024-05-15 | 13.33 | $13.60 | 232700 |
| 2024-05-14 | 13.30 | $13.50 | 113523 |
| 2024-05-13 | 13.28 | $13.43 | 284443 |
| 2024-05-10 | 13.27 | $13.46 | 212334 |
| 2024-05-09 | 13.25 | $13.53 | 241600 |
| 2024-05-08 | 13.22 | $13.49 | 200039 |
| 2024-05-07 | 13.19 | $13.53 | 193900 |
| 2024-05-06 | 13.15 | $13.46 | 228043 |
| 2024-05-03 | 13.12 | $13.40 | 197305 |
| 2024-05-02 | 13.09 | $13.33 | 314542 |
| 2024-05-01 | 13.07 | $13.22 | 450600 |
| 2024-04-30 | 13.05 | $13.08 | 312200 |
| 2024-04-29 | 13.05 | $13.03 | 281600 |
| 2024-04-26 | 13.05 | $13.04 | 278840 |
| 2024-04-25 | 13.05 | $12.97 | 167554 |
| 2024-04-24 | 13.06 | $12.99 | 238200 |
| 2024-04-23 | 13.07 | $13.00 | 219024 |
| 2024-04-22 | 13.08 | $12.92 | 222448 |
| 2024-04-19 | 13.09 | $12.84 | 499249 |
| 2024-04-18 | 13.12 | $12.86 | 227118 |
| 2024-04-17 | 13.15 | $12.85 | 137922 |
| 2024-04-16 | 13.18 | $12.83 | 310500 |
| 2024-04-15 | 13.22 | $12.88 | 392001 |
| 2024-04-12 | 13.25 | $13.21 | 165400 |
| 2024-04-11 | 13.26 | $13.39 | 119106 |
| 2024-04-10 | 13.24 | $13.29 | 221641 |
| 2024-04-09 | 13.24 | $13.36 | 291404 |
| 2024-04-08 | 13.22 | $13.34 | 230500 |
| 2024-04-05 | 13.21 | $13.21 | 191700 |
| 2024-04-04 | 13.21 | $13.18 | 243500 |
| 2024-04-03 | 13.21 | $13.25 | 198700 |
| 2024-04-02 | 13.21 | $13.19 | 254441 |
| 2024-04-01 | 13.21 | $13.24 | 334000 |
| 2024-03-28 | 13.21 | $13.36 | 583230 |
| 2024-03-27 | 13.19 | $13.41 | 190900 |
| 2024-03-26 | 13.17 | $13.37 | 201000 |
| 2024-03-25 | 13.15 | $13.34 | 221814 |
| 2024-03-22 | 13.13 | $13.34 | 185000 |
| 2024-03-21 | 13.11 | $13.30 | 279300 |
| 2024-03-20 | 13.09 | $13.29 | 252324 |
| 2024-03-19 | 13.06 | $13.28 | 217005 |
| 2024-03-18 | 13.04 | $13.12 | 211911 |
| 2024-03-15 | 13.03 | $13.04 | 136000 |
| 2024-03-14 | 13.03 | $13.15 | 122724 |
| 2024-03-13 | 13.02 | $13.19 | 114600 |
| 2024-03-12 | 13.00 | $13.16 | 274810 |
| 2024-03-11 | 12.99 | $13.09 | 147600 |
| 2024-03-08 | 12.97 | $13.13 | 210533 |
| 2024-03-07 | 12.96 | $13.22 | 231500 |
| 2024-03-06 | 12.93 | $13.12 | 233900 |
| 2024-03-05 | 12.91 | $13.09 | 163000 |
| 2024-03-04 | 12.89 | $13.18 | 263600 |
| 2024-03-01 | 12.86 | $13.18 | 243723 |
| 2024-02-29 | 12.83 | $13.03 | 316830 |
| 2024-02-28 | 12.81 | $13.02 | 167242 |
| 2024-02-27 | 12.78 | $12.98 | 233000 |
| 2024-02-26 | 12.76 | $12.97 | 256338 |
| 2024-02-23 | 12.74 | $12.96 | 276100 |
| 2024-02-22 | 12.72 | $12.95 | 345000 |
| 2024-02-21 | 12.69 | $12.85 | 191633 |
| 2024-02-20 | 12.68 | $12.91 | 207700 |
| 2024-02-16 | 12.65 | $12.96 | 186300 |
| 2024-02-15 | 12.62 | $13.05 | 226700 |
| 2024-02-14 | 12.58 | $12.90 | 205149 |
| 2024-02-13 | 12.54 | $12.74 | 223900 |
| 2024-02-12 | 12.52 | $12.89 | 275300 |
| 2024-02-09 | 12.48 | $12.84 | 252900 |
| 2024-02-08 | 12.44 | $12.80 | 271003 |
| 2024-02-07 | 12.41 | $12.81 | 245400 |
| 2024-02-06 | 12.37 | $12.69 | 195608 |
| 2024-02-05 | 12.33 | $12.66 | 249700 |
| 2024-02-02 | 12.30 | $12.60 | 246200 |
| 2024-02-01 | 12.26 | $12.51 | 230927 |
| 2024-01-31 | 12.24 | $12.38 | 293710 |
| 2024-01-30 | 12.22 | $12.51 | 283408 |
| 2024-01-29 | 12.19 | $12.48 | 198000 |
| 2024-01-26 | 12.16 | $12.39 | 199004 |
| 2024-01-25 | 12.14 | $12.35 | 175820 |
| 2024-01-24 | 12.12 | $12.29 | 226447 |
| 2024-01-23 | 12.10 | $12.23 | 323800 |
| 2024-01-22 | 12.09 | $12.22 | 287300 |
| 2024-01-19 | 12.07 | $12.26 | 413700 |
| 2024-01-18 | 12.05 | $12.22 | 216301 |
| 2024-01-17 | 12.03 | $12.14 | 206725 |
| 2024-01-16 | 12.02 | $12.13 | 256400 |
| 2024-01-12 | 12.01 | $12.25 | 249901 |
| 2024-01-11 | 11.99 | $12.12 | 338510 |
| 2024-01-10 | 11.97 | $12.14 | 167100 |
| 2024-01-09 | 11.95 | $12.03 | 134900 |
| 2024-01-08 | 11.95 | $11.96 | 441800 |
| 2024-01-05 | 11.94 | $11.85 | 363100 |
| 2024-01-04 | 11.95 | $11.97 | 205900 |
| 2024-01-03 | 11.95 | $11.96 | 240017 |
| 2024-01-02 | 11.95 | $12.01 | 241204 |
| 2023-12-29 | 11.95 | $12.19 | 646308 |
| 2023-12-28 | 11.92 | $12.14 | 273046 |
| 2023-12-27 | 11.90 | $12.09 | 394536 |
| 2023-12-26 | 11.88 | $12.00 | 294445 |
| 2023-12-22 | 11.86 | $11.92 | 309100 |
| 2023-12-21 | 11.86 | $11.93 | 223600 |
| 2023-12-20 | 11.85 | $11.94 | 296226 |
| 2023-12-19 | 11.84 | $12.16 | 237006 |
| 2023-12-18 | 11.81 | $12.04 | 233148 |
| 2023-12-15 | 11.78 | $12.04 | 245800 |
| 2023-12-14 | 11.75 | $11.99 | 394700 |
| 2023-12-13 | 11.73 | $12.02 | 205600 |
| 2023-12-12 | 11.70 | $11.82 | 263500 |
| 2023-12-11 | 11.69 | $11.80 | 172443 |
| 2023-12-08 | 11.67 | $11.79 | 299304 |
| 2023-12-07 | 11.66 | $11.74 | 255300 |
| 2023-12-06 | 11.65 | $11.68 | 225317 |
| 2023-12-05 | 11.65 | $11.76 | 262000 |
| 2023-12-04 | 11.64 | $11.77 | 203729 |
| 2023-12-01 | 11.62 | $11.86 | 352542 |
| 2023-11-30 | 11.60 | $11.86 | 237309 |
| 2023-11-29 | 11.57 | $11.84 | 212700 |
| 2023-11-28 | 11.54 | $11.82 | 226900 |
| 2023-11-27 | 11.51 | $11.81 | 213000 |
| 2023-11-24 | 11.48 | $11.85 | 100807 |
| 2023-11-22 | 11.44 | $11.72 | 277000 |
| 2023-11-21 | 11.42 | $11.72 | 332500 |
| 2023-11-20 | 11.38 | $11.72 | 275527 |
| 2023-11-17 | 11.35 | $11.58 | 239601 |
| 2023-11-16 | 11.32 | $11.56 | 200000 |
| 2023-11-15 | 11.30 | $11.55 | 317227 |
| 2023-11-14 | 11.27 | $11.56 | 288600 |
| 2023-11-13 | 11.24 | $11.42 | 261344 |
| 2023-11-10 | 11.22 | $11.31 | 396500 |
| 2023-11-09 | 11.21 | $11.15 | 372100 |
| 2023-11-08 | 11.22 | $11.30 | 347903 |
| 2023-11-07 | 11.21 | $11.34 | 331800 |
| 2023-11-06 | 11.20 | $11.23 | 310800 |
| 2023-11-03 | 11.20 | $11.33 | 371400 |
| 2023-11-02 | 11.18 | $11.26 | 437000 |
| 2023-11-01 | 11.17 | $11.11 | 304400 |
| 2023-10-31 | 11.18 | $11.01 | 277000 |
| 2023-10-30 | 11.20 | $10.88 | 394900 |
| 2023-10-27 | 11.23 | $10.64 | 308300 |
| 2023-10-26 | 11.30 | $10.66 | 478100 |
| 2023-10-25 | 11.36 | $10.81 | 261720 |
| 2023-10-24 | 11.42 | $11.04 | 252103 |
| 2023-10-23 | 11.46 | $10.94 | 364000 |
| 2023-10-20 | 11.52 | $11.01 | 305300 |
| 2023-10-19 | 11.57 | $11.29 | 187400 |
| 2023-10-18 | 11.60 | $11.39 | 229300 |
| 2023-10-17 | 11.62 | $11.47 | 249100 |
| 2023-10-16 | 11.64 | $11.57 | 320000 |
| 2023-10-13 | 11.64 | $11.49 | 204700 |
| 2023-10-12 | 11.66 | $11.56 | 208100 |
| 2023-10-11 | 11.67 | $11.63 | 151929 |
| 2023-10-10 | 11.67 | $11.64 | 202212 |
| 2023-10-09 | 11.68 | $11.67 | 184600 |
| 2023-10-06 | 11.68 | $11.62 | 220930 |
| 2023-10-05 | 11.68 | $11.49 | 236029 |
| 2023-10-04 | 11.70 | $11.41 | 227000 |
| 2023-10-03 | 11.73 | $11.42 | 231800 |
| 2023-10-02 | 11.77 | $11.65 | 357824 |
| 2023-09-29 | 11.78 | $11.54 | 617000 |
| 2023-09-28 | 11.80 | $11.52 | 152600 |
| 2023-09-27 | 11.83 | $11.43 | 356838 |
| 2023-09-26 | 11.88 | $11.39 | 331419 |
| 2023-09-25 | 11.93 | $11.59 | 296343 |
| 2023-09-22 | 11.96 | $11.63 | 247122 |
| 2023-09-21 | 12.00 | $11.62 | 214200 |
| 2023-09-20 | 12.04 | $11.92 | 164300 |
| 2023-09-19 | 12.05 | $12.03 | 246925 |
| 2023-09-18 | 12.05 | $11.99 | 220644 |
| 2023-09-15 | 12.06 | $11.95 | 191100 |
| 2023-09-14 | 12.07 | $12.03 | 140900 |
| 2023-09-13 | 12.07 | $11.98 | 143442 |
| 2023-09-12 | 12.08 | $12.04 | 193240 |
| 2023-09-11 | 12.09 | $12.17 | 139000 |
| 2023-09-08 | 12.08 | $12.05 | 153500 |
| 2023-09-07 | 12.08 | $12.04 | 131800 |
| 2023-09-06 | 12.09 | $12.05 | 186200 |
| 2023-09-05 | 12.09 | $12.17 | 157300 |
| 2023-09-01 | 12.08 | $12.17 | 132129 |
| 2023-08-31 | 12.07 | $12.18 | 267829 |
| 2023-08-30 | 12.06 | $12.09 | 202049 |
| 2023-08-29 | 12.06 | $12.06 | 150927 |
| 2023-08-28 | 12.06 | $11.93 | 143700 |
| 2023-08-25 | 12.07 | $11.86 | 126436 |
| 2023-08-24 | 12.10 | $11.80 | 138800 |
| 2023-08-23 | 12.13 | $11.92 | 167233 |
| 2023-08-22 | 12.15 | $11.83 | 247636 |
| 2023-08-21 | 12.18 | $11.93 | 160300 |
| 2023-08-18 | 12.21 | $11.92 | 184400 |
| 2023-08-17 | 12.24 | $11.95 | 202000 |
| 2023-08-16 | 12.27 | $12.05 | 195700 |
| 2023-08-15 | 12.29 | $12.16 | 170520 |
| 2023-08-14 | 12.31 | $12.22 | 142211 |
| 2023-08-11 | 12.31 | $12.19 | 200200 |
| 2023-08-10 | 12.33 | $12.24 | 186800 |
| 2023-08-09 | 12.34 | $12.26 | 146500 |
| 2023-08-08 | 12.35 | $12.31 | 208225 |
| 2023-08-07 | 12.35 | $12.24 | 218109 |
| 2023-08-04 | 12.36 | $12.17 | 191300 |
| 2023-08-03 | 12.38 | $12.27 | 269200 |
| 2023-08-02 | 12.39 | $12.33 | 200930 |
| 2023-08-01 | 12.40 | $12.45 | 164413 |
| 2023-07-31 | 12.39 | $12.46 | 280637 |
| 2023-07-28 | 12.39 | $12.43 | 196218 |
| 2023-07-27 | 12.38 | $12.32 | 190300 |
| 2023-07-26 | 12.39 | $12.37 | 305815 |
| 2023-07-25 | 12.39 | $12.42 | 200514 |
| 2023-07-24 | 12.39 | $12.43 | 427215 |
| 2023-07-21 | 12.38 | $12.56 | 271403 |
| 2023-07-20 | 12.36 | $12.61 | 174100 |
| 2023-07-19 | 12.34 | $12.67 | 259000 |
| 2023-07-18 | 12.30 | $12.55 | 184300 |
| 2023-07-17 | 12.28 | $12.55 | 147900 |
| 2023-07-14 | 12.25 | $12.50 | 194000 |
| 2023-07-13 | 12.22 | $12.50 | 155500 |
| 2023-07-12 | 12.19 | $12.42 | 216516 |
| 2023-07-11 | 12.17 | $12.28 | 257844 |
| 2023-07-10 | 12.16 | $12.24 | 185928 |
| 2023-07-07 | 12.15 | $12.14 | 284734 |
| 2023-07-06 | 12.15 | $12.17 | 287200 |
| 2023-07-05 | 12.15 | $12.34 | 270500 |
| 2023-07-03 | 12.13 | $12.39 | 200228 |
| 2023-06-30 | 12.10 | $12.46 | 574712 |
| 2023-06-29 | 12.06 | $12.26 | 167720 |
| 2023-06-28 | 12.04 | $12.20 | 157131 |
| 2023-06-27 | 12.03 | $12.13 | 200100 |
| 2023-06-26 | 12.01 | $12.01 | 254300 |
| 2023-06-23 | 12.01 | $11.98 | 213529 |
| 2023-06-22 | 12.02 | $12.13 | 210800 |
| 2023-06-21 | 12.01 | $12.14 | 258300 |
| 2023-06-20 | 11.99 | $12.35 | 257400 |
| 2023-06-16 | 11.95 | $12.33 | 204000 |
| 2023-06-15 | 11.91 | $12.45 | 311908 |
| 2023-06-14 | 11.86 | $12.31 | 309100 |
| 2023-06-13 | 11.81 | $12.20 | 242042 |
| 2023-06-12 | 11.77 | $12.05 | 247339 |
| 2023-06-09 | 11.74 | $11.99 | 137400 |
| 2023-06-08 | 11.71 | $11.98 | 225028 |
| 2023-06-07 | 11.69 | $11.84 | 227221 |
| 2023-06-06 | 11.67 | $11.84 | 192047 |
| 2023-06-05 | 11.65 | $11.80 | 196095 |
| 2023-06-02 | 11.64 | $11.79 | 488408 |
| 2023-06-01 | 11.62 | $11.77 | 386535 |
| 2023-05-31 | 11.60 | $11.63 | 292526 |
| 2023-05-30 | 11.60 | $11.63 | 209115 |
| 2023-05-26 | 11.60 | $11.63 | 168297 |
| 2023-05-25 | 11.60 | $11.50 | 145900 |
| 2023-05-24 | 11.61 | $11.44 | 227541 |
| 2023-05-23 | 11.62 | $11.53 | 150740 |
| 2023-05-22 | 11.63 | $11.66 | 210108 |
| 2023-05-19 | 11.63 | $11.72 | 238500 |
| 2023-05-18 | 11.62 | $11.85 | 351633 |
| 2023-05-17 | 11.60 | $11.78 | 144000 |
| 2023-05-16 | 11.58 | $11.68 | 229700 |
| 2023-05-15 | 11.57 | $11.63 | 265202 |
| 2023-05-12 | 11.56 | $11.61 | 412300 |
| 2023-05-11 | 11.56 | $11.73 | 910800 |
| 2023-05-10 | 11.54 | $11.55 | 246500 |
| 2023-05-09 | 11.54 | $11.49 | 208516 |
| 2023-05-08 | 11.54 | $11.58 | 171300 |
| 2023-05-05 | 11.54 | $11.62 | 153322 |
| 2023-05-04 | 11.53 | $11.44 | 268900 |
| 2023-05-03 | 11.54 | $11.50 | 182200 |
| 2023-05-02 | 11.54 | $11.51 | 211937 |
| 2023-05-01 | 11.54 | $11.67 | 226734 |
| 2023-04-28 | 11.53 | $11.66 | 220936 |
| 2023-04-27 | 11.52 | $11.56 | 220420 |
| 2023-04-26 | 11.51 | $11.30 | 185200 |
| 2023-04-25 | 11.54 | $11.31 | 241600 |
| 2023-04-24 | 11.56 | $11.49 | 179049 |
| 2023-04-21 | 11.57 | $11.51 | 166000 |
| 2023-04-20 | 11.57 | $11.62 | 145947 |
| 2023-04-19 | 11.57 | $11.68 | 124800 |
| 2023-04-18 | 11.55 | $11.70 | 221200 |
| 2023-04-17 | 11.54 | $11.68 | 131504 |
| 2023-04-14 | 11.52 | $11.62 | 151839 |
| 2023-04-13 | 11.51 | $11.65 | 142039 |
| 2023-04-12 | 11.50 | $11.50 | 211300 |
| 2023-04-11 | 11.50 | $11.51 | 165930 |
| 2023-04-10 | 11.50 | $11.51 | 228842 |
| 2023-04-06 | 11.50 | $11.45 | 190200 |
| 2023-04-05 | 11.50 | $11.41 | 197130 |
| 2023-04-04 | 11.51 | $11.44 | 269200 |
| 2023-04-03 | 11.52 | $11.55 | 383300 |
| 2023-03-31 | 11.52 | $11.67 | 474100 |
| 2023-03-30 | 11.50 | $11.58 | 201500 |
| 2023-03-29 | 11.49 | $11.54 | 201200 |
| 2023-03-28 | 11.49 | $11.35 | 147300 |
| 2023-03-27 | 11.50 | $11.42 | 161700 |
| 2023-03-24 | 11.51 | $11.42 | 191801 |
| 2023-03-23 | 11.52 | $11.37 | 121300 |
| 2023-03-22 | 11.54 | $11.34 | 263105 |
| 2023-03-21 | 11.56 | $11.49 | 231910 |
| 2023-03-20 | 11.57 | $11.50 | 192600 |
| 2023-03-17 | 11.57 | $11.40 | 183000 |
| 2023-03-16 | 11.59 | $11.53 | 163915 |
| 2023-03-15 | 11.60 | $11.33 | 156639 |
| 2023-03-14 | 11.63 | $11.43 | 162500 |
| 2023-03-13 | 11.65 | $11.29 | 284213 |
| 2023-03-10 | 11.69 | $11.32 | 249231 |
| 2023-03-09 | 11.72 | $11.45 | 242300 |
| 2023-03-08 | 11.75 | $11.69 | 257837 |
| 2023-03-07 | 11.76 | $11.75 | 145228 |
| 2023-03-06 | 11.76 | $11.90 | 154700 |
| 2023-03-03 | 11.75 | $11.90 | 143137 |
| 2023-03-02 | 11.73 | $11.75 | 192000 |
| 2023-03-01 | 11.73 | $11.65 | 267135 |
| 2023-02-28 | 11.74 | $11.71 | 276643 |
| 2023-02-27 | 11.74 | $11.71 | 189400 |
| 2023-02-24 | 11.74 | $11.66 | 317100 |
| 2023-02-23 | 11.75 | $11.70 | 227100 |
| 2023-02-22 | 11.75 | $11.72 | 182428 |
| 2023-02-21 | 11.76 | $11.72 | 271500 |
| 2023-02-17 | 11.76 | $11.95 | 448400 |
| 2023-02-16 | 11.74 | $11.92 | 219818 |
| 2023-02-15 | 11.72 | $12.14 | 300200 |
| 2023-02-14 | 11.68 | $11.95 | 130400 |
| 2023-02-13 | 11.65 | $11.92 | 358647 |
| 2023-02-10 | 11.62 | $11.84 | 183200 |
| 2023-02-09 | 11.60 | $11.78 | 232510 |
| 2023-02-08 | 11.58 | $11.83 | 170800 |
| 2023-02-07 | 11.56 | $11.94 | 198739 |
| 2023-02-06 | 11.52 | $11.74 | 247900 |
| 2023-02-03 | 11.49 | $11.83 | 272200 |
| 2023-02-02 | 11.46 | $11.91 | 327031 |
| 2023-02-01 | 11.41 | $11.73 | 274604 |
| 2023-01-31 | 11.38 | $11.64 | 299400 |
| 2023-01-30 | 11.35 | $11.45 | 302400 |
| 2023-01-27 | 11.34 | $11.45 | 280004 |
| 2023-01-26 | 11.32 | $11.45 | 202100 |
| 2023-01-25 | 11.31 | $11.36 | 226621 |
| 2023-01-24 | 11.31 | $11.45 | 288732 |
| 2023-01-23 | 11.29 | $11.44 | 251109 |
| 2023-01-20 | 11.28 | $11.38 | 270702 |
| 2023-01-19 | 11.26 | $11.26 | 226730 |
| 2023-01-18 | 11.26 | $11.28 | 322713 |
| 2023-01-17 | 11.26 | $11.47 | 246820 |
| 2023-01-13 | 11.24 | $11.49 | 228134 |
| 2023-01-12 | 11.21 | $11.57 | 255501 |
| 2023-01-11 | 11.18 | $11.53 | 514400 |
| 2023-01-10 | 11.14 | $11.20 | 270300 |
| 2023-01-09 | 11.13 | $11.16 | 384200 |
| 2023-01-06 | 11.13 | $11.03 | 237400 |
| 2023-01-05 | 11.14 | $10.82 | 432839 |
| 2023-01-04 | 11.18 | $11.00 | 323000 |
| 2023-01-03 | 11.19 | $10.89 | 362041 |
| 2022-12-30 | 11.23 | $10.86 | 966405 |
| 2022-12-29 | 11.27 | $10.84 | 645504 |
| 2022-12-28 | 11.31 | $10.79 | 476000 |
| 2022-12-27 | 11.36 | $10.97 | 521148 |
| 2022-12-23 | 11.41 | $11.06 | 372400 |
| 2022-12-22 | 11.44 | $11.09 | 492302 |
| 2022-12-21 | 11.48 | $11.20 | 351700 |
| 2022-12-20 | 11.51 | $11.16 | 313600 |
| 2022-12-19 | 11.55 | $11.14 | 293900 |
| 2022-12-16 | 11.59 | $11.26 | 326508 |
| 2022-12-15 | 11.62 | $11.37 | 320400 |
| 2022-12-14 | 11.65 | $11.53 | 236704 |
| 2022-12-13 | 11.66 | $11.53 | 311104 |
| 2022-12-12 | 11.68 | $11.51 | 260420 |
| 2022-12-09 | 11.69 | $11.43 | 211602 |
| 2022-12-08 | 11.72 | $11.51 | 221966 |
| 2022-12-07 | 11.74 | $11.51 | 306300 |
| 2022-12-06 | 11.77 | $11.59 | 170900 |
| 2022-12-05 | 11.79 | $11.65 | 214046 |
| 2022-12-02 | 11.80 | $11.89 | 160509 |
| 2022-12-01 | 11.79 | $12.02 | 264100 |
| 2022-11-30 | 11.77 | $11.96 | 348100 |
| 2022-11-29 | 11.75 | $11.67 | 282030 |
| 2022-11-28 | 11.76 | $11.81 | 233628 |
| 2022-11-25 | 11.75 | $11.94 | 67018 |
| 2022-11-23 | 11.73 | $12.00 | 204200 |
| 2022-11-22 | 11.70 | $12.11 | 203700 |
| 2022-11-21 | 11.66 | $11.92 | 260400 |
| 2022-11-18 | 11.63 | $11.85 | 291100 |
| 2022-11-17 | 11.61 | $11.68 | 253200 |
| 2022-11-16 | 11.60 | $11.55 | 295444 |
| 2022-11-15 | 11.61 | $11.58 | 380730 |
| 2022-11-14 | 11.61 | $11.49 | 336600 |
| 2022-11-11 | 11.63 | $11.83 | 329100 |
| 2022-11-10 | 11.60 | $11.90 | 217400 |
| 2022-11-09 | 11.57 | $11.33 | 237712 |
| 2022-11-08 | 11.60 | $11.65 | 160100 |
| 2022-11-07 | 11.59 | $11.61 | 185100 |
| 2022-11-04 | 11.59 | $11.46 | 334128 |
| 2022-11-03 | 11.60 | $11.52 | 256243 |
| 2022-11-02 | 11.61 | $11.52 | 478200 |
| 2022-11-01 | 11.62 | $12.10 | 334756 |
| 2022-10-31 | 11.57 | $12.00 | 303400 |
| 2022-10-28 | 11.53 | $11.94 | 275100 |
| 2022-10-27 | 11.48 | $11.66 | 302547 |
| 2022-10-26 | 11.47 | $11.77 | 210002 |
| 2022-10-25 | 11.43 | $11.90 | 276000 |
| 2022-10-24 | 11.39 | $11.53 | 268615 |
| 2022-10-21 | 11.37 | $11.49 | 151000 |
| 2022-10-20 | 11.36 | $11.30 | 251011 |
| 2022-10-19 | 11.36 | $11.29 | 424537 |
| 2022-10-18 | 11.37 | $11.47 | 270614 |
| 2022-10-17 | 11.36 | $11.30 | 189147 |
| 2022-10-14 | 11.37 | $11.12 | 209012 |
| 2022-10-13 | 11.39 | $11.31 | 173216 |
| 2022-10-12 | 11.40 | $11.13 | 427822 |
| 2022-10-11 | 11.43 | $10.79 | 250706 |
| 2022-10-10 | 11.50 | $10.82 | 456100 |
| 2022-10-07 | 11.57 | $10.94 | 338146 |
| 2022-10-06 | 11.64 | $11.35 | 186400 |
| 2022-10-05 | 11.67 | $11.48 | 220600 |
| 2022-10-04 | 11.69 | $11.54 | 266814 |
| 2022-10-03 | 11.70 | $11.19 | 326605 |
| 2022-09-30 | 11.75 | $10.86 | 423037 |
| 2022-09-29 | 11.85 | $10.84 | 311319 |
| 2022-09-28 | 11.96 | $11.00 | 273200 |
| 2022-09-27 | 12.06 | $10.75 | 410700 |
| 2022-09-26 | 12.19 | $10.90 | 399300 |
| 2022-09-23 | 12.33 | $11.20 | 471700 |
| 2022-09-22 | 12.45 | $11.56 | 200700 |
| 2022-09-21 | 12.54 | $11.81 | 272900 |
| 2022-09-20 | 12.62 | $11.96 | 234300 |
| 2022-09-19 | 12.69 | $12.22 | 164215 |
| 2022-09-16 | 12.74 | $12.19 | 221800 |
| 2022-09-15 | 12.79 | $12.39 | 164629 |
| 2022-09-14 | 12.84 | $12.67 | 219100 |
| 2022-09-13 | 12.85 | $12.52 | 204900 |
| 2022-09-12 | 12.89 | $12.99 | 240900 |
| 2022-09-09 | 12.88 | $13.06 | 156248 |
| 2022-09-08 | 12.86 | $12.83 | 171101 |
| 2022-09-07 | 12.86 | $12.73 | 140800 |
| 2022-09-06 | 12.88 | $12.64 | 236548 |
| 2022-09-02 | 12.90 | $12.83 | 155218 |
| 2022-09-01 | 12.91 | $12.92 | 377200 |
| 2022-08-31 | 12.91 | $12.92 | 243913 |
| 2022-08-30 | 12.91 | $12.82 | 266747 |
| 2022-08-29 | 12.92 | $12.84 | 154300 |
| 2022-08-26 | 12.93 | $12.84 | 210300 |
| 2022-08-25 | 12.94 | $13.34 | 212921 |
| 2022-08-24 | 12.89 | $13.27 | 298600 |
| 2022-08-23 | 12.85 | $13.00 | 199400 |
| 2022-08-22 | 12.84 | $13.04 | 318206 |
| 2022-08-19 | 12.82 | $13.20 | 237044 |
| 2022-08-18 | 12.78 | $13.22 | 194000 |
| 2022-08-17 | 12.73 | $13.22 | 240300 |
| 2022-08-16 | 12.68 | $13.20 | 323920 |
| 2022-08-15 | 12.62 | $13.24 | 210321 |
| 2022-08-12 | 12.56 | $13.21 | 147900 |
| 2022-08-11 | 12.49 | $12.92 | 196800 |
| 2022-08-10 | 12.44 | $12.91 | 167900 |
| 2022-08-09 | 12.39 | $12.72 | 185200 |
| 2022-08-08 | 12.36 | $12.70 | 174400 |
| 2022-08-05 | 12.32 | $12.70 | 205839 |
| 2022-08-04 | 12.28 | $13.00 | 131304 |
| 2022-08-03 | 12.21 | $13.05 | 181900 |
| 2022-08-02 | 12.12 | $12.83 | 204200 |
| 2022-08-01 | 12.04 | $12.70 | 266200 |
| 2022-07-29 | 11.98 | $12.47 | 345331 |
| 2022-07-28 | 11.92 | $12.28 | 172609 |
| 2022-07-27 | 11.89 | $12.10 | 202000 |
| 2022-07-26 | 11.86 | $11.84 | 272500 |
| 2022-07-25 | 11.87 | $11.97 | 243139 |
| 2022-07-22 | 11.85 | $12.00 | 139800 |
| 2022-07-21 | 11.84 | $11.94 | 236100 |
| 2022-07-20 | 11.83 | $12.04 | 569700 |
| 2022-07-19 | 11.81 | $12.48 | 150500 |
| 2022-07-18 | 11.73 | $12.01 | 276401 |
| 2022-07-15 | 11.71 | $11.96 | 176746 |
| 2022-07-14 | 11.68 | $11.67 | 188400 |
| 2022-07-13 | 11.68 | $11.67 | 165400 |
| 2022-07-12 | 11.68 | $11.69 | 199600 |
| 2022-07-11 | 11.68 | $11.70 | 162934 |
| 2022-07-08 | 11.68 | $11.76 | 160944 |
| 2022-07-07 | 11.67 | $11.82 | 296833 |
| 2022-07-06 | 11.65 | $11.68 | 205033 |
| 2022-07-05 | 11.65 | $11.65 | 183100 |
| 2022-07-01 | 11.65 | $11.57 | 168315 |
| 2022-06-30 | 11.66 | $11.33 | 503041 |
| 2022-06-29 | 11.69 | $11.53 | 272327 |
| 2022-06-28 | 11.71 | $11.38 | 226600 |
| 2022-06-27 | 11.75 | $11.67 | 302600 |
| 2022-06-24 | 11.75 | $11.58 | 463300 |
| 2022-06-23 | 11.77 | $11.35 | 198202 |
| 2022-06-22 | 11.82 | $11.16 | 253122 |
| 2022-06-21 | 11.89 | $11.38 | 326900 |
| 2022-06-17 | 11.94 | $11.10 | 378100 |
| 2022-06-16 | 12.03 | $11.04 | 358400 |
| 2022-06-15 | 12.13 | $11.51 | 266400 |
| 2022-06-14 | 12.20 | $11.45 | 242109 |
| 2022-06-13 | 12.28 | $11.62 | 287700 |
| 2022-06-10 | 12.35 | $12.21 | 200600 |
| 2022-06-09 | 12.36 | $12.42 | 160871 |
| 2022-06-08 | 12.35 | $12.70 | 246523 |
| 2022-06-07 | 12.32 | $12.63 | 155400 |
| 2022-06-06 | 12.28 | $12.50 | 170500 |
| 2022-06-03 | 12.26 | $12.40 | 204200 |
| 2022-06-02 | 12.25 | $12.68 | 240819 |
| 2022-06-01 | 12.20 | $12.39 | 228900 |
| 2022-05-31 | 12.18 | $12.48 | 258411 |
| 2022-05-27 | 12.15 | $12.47 | 222400 |
| 2022-05-26 | 12.12 | $12.16 | 234100 |
| 2022-05-25 | 12.11 | $11.82 | 279000 |
| 2022-05-24 | 12.14 | $11.59 | 264600 |
| 2022-05-23 | 12.20 | $11.75 | 307739 |
| 2022-05-20 | 12.25 | $11.63 | 299100 |
| 2022-05-19 | 12.31 | $11.65 | 304639 |
| 2022-05-18 | 12.38 | $11.82 | 300854 |
| 2022-05-17 | 12.44 | $12.17 | 249200 |
| 2022-05-16 | 12.47 | $11.85 | 294947 |
| 2022-05-13 | 12.54 | $11.79 | 266200 |
| 2022-05-12 | 12.62 | $11.63 | 526225 |
| 2022-05-11 | 12.72 | $11.84 | 181703 |
| 2022-05-10 | 12.81 | $11.96 | 324600 |
| 2022-05-09 | 12.90 | $12.01 | 442200 |
| 2022-05-06 | 13.00 | $12.48 | 318818 |
| 2022-05-05 | 13.05 | $12.61 | 263100 |
| 2022-05-04 | 13.10 | $12.90 | 266517 |
| 2022-05-03 | 13.12 | $12.66 | 206741 |
| 2022-05-02 | 13.17 | $12.56 | 285700 |
| 2022-04-29 | 13.23 | $12.66 | 290700 |
| 2022-04-28 | 13.29 | $12.96 | 251900 |
| 2022-04-27 | 13.33 | $12.68 | 305527 |
| 2022-04-26 | 13.40 | $12.58 | 374500 |
| 2022-04-25 | 13.48 | $12.98 | 483423 |
| 2022-04-22 | 13.53 | $13.00 | 247900 |
| 2022-04-21 | 13.59 | $13.29 | 166700 |
| 2022-04-20 | 13.62 | $13.49 | 183800 |
| 2022-04-19 | 13.64 | $13.51 | 154220 |
| 2022-04-18 | 13.65 | $13.32 | 210000 |
| 2022-04-14 | 13.69 | $13.30 | 186132 |
| 2022-04-13 | 13.73 | $13.42 | 141100 |
| 2022-04-12 | 13.76 | $13.29 | 192438 |
| 2022-04-11 | 13.81 | $13.28 | 348341 |
| 2022-04-08 | 13.86 | $13.58 | 243130 |
| 2022-04-07 | 13.89 | $13.71 | 211809 |
| 2022-04-06 | 13.91 | $13.65 | 263600 |
| 2022-04-05 | 13.94 | $13.86 | 342900 |
| 2022-04-04 | 13.95 | $14.02 | 265007 |
| 2022-04-01 | 13.94 | $14.10 | 141100 |
| 2022-03-31 | 13.92 | $13.97 | 517524 |
| 2022-03-30 | 13.92 | $14.07 | 252435 |
| 2022-03-29 | 13.90 | $14.22 | 221104 |
| 2022-03-28 | 13.87 | $14.09 | 198629 |
| 2022-03-25 | 13.84 | $14.13 | 146500 |
| 2022-03-24 | 13.81 | $14.18 | 215900 |
| 2022-03-23 | 13.78 | $14.09 | 194200 |
| 2022-03-22 | 13.74 | $14.25 | 228300 |
| 2022-03-21 | 13.69 | $14.21 | 139900 |
| 2022-03-18 | 13.64 | $14.20 | 180800 |
| 2022-03-17 | 13.58 | $14.01 | 181700 |
| 2022-03-16 | 13.53 | $13.75 | 295000 |
| 2022-03-15 | 13.51 | $13.33 | 102400 |
| 2022-03-14 | 13.53 | $13.14 | 339646 |
| 2022-03-11 | 13.57 | $13.34 | 137500 |
| 2022-03-10 | 13.59 | $13.41 | 165940 |
| 2022-03-09 | 13.61 | $13.48 | 238329 |
| 2022-03-08 | 13.62 | $13.11 | 318234 |
| 2022-03-07 | 13.68 | $13.19 | 251713 |
| 2022-03-04 | 13.73 | $13.59 | 155137 |
| 2022-03-03 | 13.74 | $13.74 | 169101 |
| 2022-03-02 | 13.74 | $13.73 | 258634 |
| 2022-03-01 | 13.74 | $13.52 | 273600 |
| 2022-02-28 | 13.77 | $13.63 | 341001 |
| 2022-02-25 | 13.78 | $13.64 | 200304 |
| 2022-02-24 | 13.80 | $13.29 | 505200 |
| 2022-02-23 | 13.85 | $13.19 | 265047 |
| 2022-02-22 | 13.92 | $13.26 | 355500 |
| 2022-02-18 | 13.99 | $13.70 | 224700 |
| 2022-02-17 | 14.02 | $13.74 | 180504 |
| 2022-02-16 | 14.05 | $14.07 | 190326 |
| 2022-02-15 | 14.04 | $13.88 | 226200 |
| 2022-02-14 | 14.06 | $13.61 | 306100 |
| 2022-02-11 | 14.11 | $13.95 | 203436 |
| 2022-02-10 | 14.13 | $14.15 | 218140 |
| 2022-02-09 | 14.12 | $14.31 | 192848 |
| 2022-02-08 | 14.10 | $14.07 | 172601 |
| 2022-02-07 | 14.11 | $13.93 | 220400 |
| 2022-02-04 | 14.13 | $13.96 | 281000 |
| 2022-02-03 | 14.14 | $14.10 | 302900 |
| 2022-02-02 | 14.15 | $14.35 | 258243 |
| 2022-02-01 | 14.13 | $14.20 | 254805 |
| 2022-01-31 | 14.12 | $14.11 | 425426 |
| 2022-01-28 | 14.12 | $13.70 | 249000 |
| 2022-01-27 | 14.17 | $13.45 | 389227 |
| 2022-01-26 | 14.24 | $13.41 | 310225 |
| 2022-01-25 | 14.33 | $13.25 | 369413 |
| 2022-01-24 | 14.44 | $13.28 | 1.3M |
| 2022-01-21 | 14.56 | $13.47 | 672701 |
| 2022-01-20 | 14.68 | $14.16 | 275500 |
| 2022-01-19 | 14.73 | $14.36 | 284845 |
| 2022-01-18 | 14.77 | $14.49 | 309447 |
| 2022-01-14 | 14.80 | $14.69 | 237600 |
| 2022-01-13 | 14.82 | $14.75 | 285527 |
| 2022-01-12 | 14.82 | $14.93 | 148800 |
| 2022-01-11 | 14.81 | $14.85 | 311900 |
| 2022-01-10 | 14.81 | $14.75 | 232300 |
| 2022-01-07 | 14.81 | $14.72 | 216800 |
| 2022-01-06 | 14.82 | $14.75 | 364003 |
| 2022-01-05 | 14.83 | $14.77 | 298524 |
| 2022-01-04 | 14.84 | $14.98 | 242100 |
| 2022-01-03 | 14.82 | $14.96 | 235536 |
| 2021-12-31 | 14.81 | $15.05 | 278467 |
| 2021-12-30 | 14.78 | $15.00 | 220620 |
| 2021-12-29 | 14.76 | $14.94 | 247100 |
| 2021-12-28 | 14.74 | $14.91 | 156829 |
| 2021-12-27 | 14.72 | $14.91 | 173800 |
| 2021-12-23 | 14.70 | $14.83 | 264511 |
| 2021-12-22 | 14.69 | $14.71 | 262200 |
| 2021-12-21 | 14.68 | $14.75 | 222732 |
| 2021-12-20 | 14.68 | $14.57 | 236100 |
| 2021-12-17 | 14.69 | $14.71 | 181424 |
| 2021-12-16 | 14.69 | $14.77 | 214400 |
| 2021-12-15 | 14.68 | $14.79 | 156000 |
| 2021-12-14 | 14.66 | $14.68 | 166945 |
| 2021-12-13 | 14.66 | $14.72 | 215908 |
| 2021-12-10 | 14.66 | $14.71 | 113600 |
| 2021-12-09 | 14.65 | $14.73 | 138200 |
| 2021-12-08 | 14.64 | $14.80 | 131007 |
| 2021-12-07 | 14.63 | $14.66 | 169300 |
| 2021-12-06 | 14.62 | $14.44 | 222927 |
| 2021-12-03 | 14.64 | $14.23 | 371500 |
| 2021-12-02 | 14.69 | $14.41 | 241725 |
| 2021-12-01 | 14.72 | $14.42 | 279800 |
| 2021-11-30 | 14.75 | $14.61 | 315400 |
| 2021-11-29 | 14.76 | $14.72 | 275200 |
| 2021-11-26 | 14.76 | $14.65 | 280900 |
| 2021-11-24 | 14.78 | $14.82 | 191046 |
| 2021-11-23 | 14.77 | $14.78 | 166113 |
| 2021-11-22 | 14.77 | $14.85 | 229100 |
| 2021-11-19 | 14.76 | $14.89 | 191800 |
| 2021-11-18 | 14.75 | $14.93 | 251100 |
| 2021-11-17 | 14.73 | $14.92 | 215300 |
| 2021-11-16 | 14.71 | $14.92 | 221813 |
| 2021-11-15 | 14.69 | $14.89 | 202700 |
| 2021-11-12 | 14.67 | $14.90 | 249000 |
| 2021-11-11 | 14.64 | $14.79 | 173200 |
| 2021-11-10 | 14.63 | $14.80 | 194900 |
| 2021-11-09 | 14.61 | $14.88 | 235300 |
| 2021-11-08 | 14.58 | $14.92 | 232636 |
| 2021-11-05 | 14.55 | $14.87 | 256100 |
| 2021-11-04 | 14.51 | $14.89 | 655500 |
| 2021-11-03 | 14.47 | $14.67 | 180848 |
| 2021-11-02 | 14.45 | $14.64 | 189000 |
| 2021-11-01 | 14.43 | $14.67 | 205700 |
| 2021-10-29 | 14.41 | $14.61 | 242110 |
| 2021-10-28 | 14.38 | $14.60 | 194600 |
| 2021-10-27 | 14.36 | $14.49 | 142941 |
| 2021-10-26 | 14.35 | $14.53 | 215300 |
| 2021-10-25 | 14.33 | $14.49 | 146800 |
| 2021-10-22 | 14.31 | $14.46 | 203800 |
| 2021-10-21 | 14.30 | $14.44 | 235700 |
| 2021-10-20 | 14.28 | $14.58 | 236115 |
| 2021-10-19 | 14.25 | $14.55 | 210600 |
| 2021-10-18 | 14.22 | $14.49 | 225000 |
| 2021-10-15 | 14.19 | $14.48 | 157909 |
| 2021-10-14 | 14.16 | $14.28 | 192100 |
| 2021-10-13 | 14.15 | $14.18 | 165709 |
| 2021-10-12 | 14.14 | $14.09 | 180900 |
| 2021-10-11 | 14.15 | $14.10 | 128509 |
| 2021-10-08 | 14.15 | $14.15 | 166300 |
| 2021-10-07 | 14.15 | $14.13 | 215500 |
| 2021-10-06 | 14.16 | $13.96 | 153015 |
| 2021-10-05 | 14.18 | $13.91 | 296543 |
| 2021-10-04 | 14.20 | $13.79 | 279402 |
| 2021-10-01 | 14.25 | $13.96 | 372313 |
| 2021-09-30 | 14.28 | $13.95 | 381049 |
| 2021-09-29 | 14.31 | $14.04 | 227312 |
| 2021-09-28 | 14.34 | $14.07 | 325500 |
| 2021-09-27 | 14.37 | $14.25 | 146000 |
| 2021-09-24 | 14.38 | $14.28 | 147437 |
| 2021-09-23 | 14.39 | $14.27 | 238400 |
| 2021-09-22 | 14.41 | $14.17 | 242230 |
| 2021-09-21 | 14.43 | $14.24 | 297528 |
| 2021-09-20 | 14.45 | $14.25 | 403600 |
| 2021-09-17 | 14.47 | $14.44 | 197935 |
| 2021-09-16 | 14.48 | $14.48 | 191309 |
| 2021-09-15 | 14.48 | $14.51 | 249400 |
| 2021-09-14 | 14.47 | $14.41 | 202200 |
| 2021-09-13 | 14.48 | $14.44 | 300400 |
| 2021-09-10 | 14.48 | $14.55 | 223313 |
| 2021-09-09 | 14.48 | $14.54 | 241210 |
| 2021-09-08 | 14.47 | $14.56 | 267846 |
| 2021-09-07 | 14.46 | $14.56 | 228536 |
| 2021-09-03 | 14.45 | $14.61 | 156327 |
| 2021-09-02 | 14.43 | $14.50 | 176525 |
| 2021-09-01 | 14.42 | $14.51 | 265700 |
| 2021-08-31 | 14.42 | $14.60 | 217400 |
| 2021-08-30 | 14.40 | $14.52 | 245900 |
| 2021-08-27 | 14.38 | $14.50 | 288132 |
| 2021-08-26 | 14.37 | $14.36 | 158835 |
| 2021-08-25 | 14.37 | $14.42 | 142400 |
| 2021-08-24 | 14.37 | $14.38 | 190930 |
| 2021-08-23 | 14.36 | $14.37 | 154700 |
| 2021-08-20 | 14.36 | $14.38 | 264600 |
| 2021-08-19 | 14.36 | $14.36 | 346100 |
| 2021-08-18 | 14.36 | $14.46 | 246700 |
| 2021-08-17 | 14.35 | $14.47 | 287525 |
| 2021-08-16 | 14.34 | $14.47 | 210023 |
| 2021-08-13 | 14.33 | $14.48 | 171500 |
| 2021-08-12 | 14.31 | $14.46 | 286054 |
| 2021-08-11 | 14.29 | $14.47 | 211208 |
| 2021-08-10 | 14.28 | $14.44 | 207500 |
| 2021-08-09 | 14.26 | $14.39 | 250300 |
| 2021-08-06 | 14.25 | $14.47 | 212900 |
| 2021-08-05 | 14.22 | $14.31 | 263447 |
| 2021-08-04 | 14.21 | $14.25 | 195038 |
| 2021-08-03 | 14.21 | $14.25 | 284019 |
| 2021-08-02 | 14.20 | $14.03 | 663003 |
| 2021-07-30 | 14.22 | $14.30 | 225741 |
| 2021-07-29 | 14.21 | $14.34 | 206345 |
| 2021-07-28 | 14.20 | $14.19 | 146700 |
| 2021-07-27 | 14.20 | $14.15 | 175108 |
| 2021-07-26 | 14.21 | $14.20 | 216800 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
14.44
2026-07-22
Close Price
$14.36
Vol: 255237
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.03
Average
13.57
Maximum
15.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 14.44 | $14.36 | 255237 |
| 2026-07-21 | 14.44 | $14.33 | 305300 |
| 2026-07-20 | 14.45 | $14.27 | 213821 |
| 2026-07-17 | 14.47 | $14.25 | 216727 |
| 2026-07-16 | 14.49 | $14.50 | 252200 |
| 2026-07-15 | 14.48 | $14.55 | 200700 |
| 2026-07-14 | 14.47 | $14.56 | 168816 |
| 2026-07-13 | 14.46 | $14.49 | 235200 |
| 2026-07-10 | 14.45 | $14.58 | 509400 |
| 2026-07-09 | 14.44 | $14.60 | 213643 |
| 2026-07-08 | 14.42 | $14.43 | 175905 |
| 2026-07-07 | 14.42 | $14.55 | 198700 |
| 2026-07-06 | 14.41 | $14.54 | 298125 |
| 2026-07-02 | 14.40 | $14.58 | 162300 |
| 2026-07-01 | 14.39 | $14.58 | 318835 |
| 2026-06-30 | 14.37 | $14.54 | 378284 |
| 2026-06-29 | 14.37 | $14.33 | 282701 |
| 2026-06-26 | 14.38 | $14.13 | 175400 |
| 2026-06-25 | 14.42 | $13.98 | 272000 |
| 2026-06-24 | 14.48 | $14.15 | 162500 |
| 2026-06-23 | 14.52 | $14.32 | 247700 |
| 2026-06-22 | 14.56 | $14.39 | 228000 |
| 2026-06-18 | 14.58 | $14.55 | 353209 |
| 2026-06-17 | 14.59 | $14.42 | 280400 |
| 2026-06-16 | 14.62 | $14.63 | 297900 |
| 2026-06-15 | 14.63 | $14.53 | 262235 |
| 2026-06-12 | 14.64 | $14.49 | 164929 |
| 2026-06-11 | 14.66 | $14.48 | 209300 |
| 2026-06-10 | 14.69 | $14.31 | 166131 |
| 2026-06-09 | 14.74 | $14.50 | 146602 |
| 2026-06-08 | 14.77 | $14.46 | 195800 |
| 2026-06-05 | 14.80 | $14.48 | 223900 |
| 2026-06-04 | 14.84 | $14.78 | 144804 |
| 2026-06-03 | 14.84 | $14.74 | 185945 |
| 2026-06-02 | 14.86 | $14.81 | 229826 |
| 2026-06-01 | 14.86 | $14.86 | 418333 |
| 2026-05-29 | 14.87 | $14.99 | 336400 |
| 2026-05-28 | 14.86 | $14.97 | 236448 |
| 2026-05-27 | 14.85 | $14.83 | 138000 |
| 2026-05-26 | 14.85 | $14.90 | 163800 |
| 2026-05-22 | 14.85 | $14.77 | 127117 |
| 2026-05-21 | 14.86 | $14.82 | 178824 |
| 2026-05-20 | 14.86 | $14.80 | 199900 |
| 2026-05-19 | 14.86 | $14.67 | 203400 |
| 2026-05-18 | 14.88 | $14.62 | 308700 |
| 2026-05-15 | 14.90 | $14.78 | 326300 |
| 2026-05-14 | 14.90 | $15.04 | 203565 |
| 2026-05-13 | 14.88 | $15.04 | 418600 |
| 2026-05-12 | 14.85 | $14.88 | 185718 |
| 2026-05-11 | 14.84 | $14.85 | 202334 |
| 2026-05-08 | 14.82 | $15.00 | 473400 |
| 2026-05-07 | 14.79 | $14.88 | 178103 |
| 2026-05-06 | 14.77 | $14.96 | 221500 |
| 2026-05-05 | 14.74 | $14.98 | 227600 |
| 2026-05-04 | 14.70 | $14.91 | 266521 |
| 2026-05-01 | 14.66 | $15.00 | 333700 |
| 2026-04-30 | 14.61 | $15.09 | 1.2M |
| 2026-04-29 | 14.54 | $14.83 | 534330 |
| 2026-04-28 | 14.49 | $14.64 | 152100 |
| 2026-04-27 | 14.46 | $14.72 | 418147 |
| 2026-04-24 | 14.41 | $14.59 | 223442 |
| 2026-04-23 | 14.36 | $14.54 | 173052 |
| 2026-04-22 | 14.32 | $14.64 | 225000 |
| 2026-04-21 | 14.26 | $14.50 | 222832 |
| 2026-04-20 | 14.22 | $14.59 | 311105 |
| 2026-04-17 | 14.16 | $14.67 | 266610 |
| 2026-04-16 | 14.08 | $14.50 | 273808 |
| 2026-04-15 | 14.03 | $14.50 | 344309 |
| 2026-04-14 | 13.97 | $14.57 | 253639 |
| 2026-04-13 | 13.90 | $14.33 | 349800 |
| 2026-04-10 | 13.85 | $14.19 | 928900 |
| 2026-04-09 | 13.82 | $14.29 | 397114 |
| 2026-04-08 | 13.78 | $14.17 | 220147 |
| 2026-04-07 | 13.76 | $13.78 | 230600 |
| 2026-04-06 | 13.77 | $13.90 | 174692 |
| 2026-04-02 | 13.78 | $13.92 | 171832 |
| 2026-04-01 | 13.79 | $13.92 | 330300 |
| 2026-03-31 | 13.80 | $13.79 | 677592 |
| 2026-03-30 | 13.83 | $13.16 | 297900 |
| 2026-03-27 | 13.93 | $13.19 | 217438 |
| 2026-03-26 | 14.03 | $13.43 | 269637 |
| 2026-03-25 | 14.12 | $13.78 | 174641 |
| 2026-03-24 | 14.18 | $13.65 | 275600 |
| 2026-03-23 | 14.26 | $13.70 | 250600 |
| 2026-03-20 | 14.34 | $13.62 | 248000 |
| 2026-03-19 | 14.43 | $13.93 | 243524 |
| 2026-03-18 | 14.50 | $14.05 | 282100 |
| 2026-03-17 | 14.56 | $14.26 | 167900 |
| 2026-03-16 | 14.60 | $14.17 | 342133 |
| 2026-03-13 | 14.66 | $14.27 | 225800 |
| 2026-03-12 | 14.71 | $14.33 | 205800 |
| 2026-03-11 | 14.75 | $14.50 | 324674 |
| 2026-03-10 | 14.79 | $14.51 | 312859 |
| 2026-03-09 | 14.82 | $14.45 | 277795 |
| 2026-03-06 | 14.86 | $14.56 | 226900 |
| 2026-03-05 | 14.90 | $14.81 | 135800 |
| 2026-03-04 | 14.91 | $14.90 | 192619 |
| 2026-03-03 | 14.91 | $14.79 | 214863 |
| 2026-03-02 | 14.93 | $14.90 | 177522 |
| 2026-02-27 | 14.93 | $14.93 | 192443 |
| 2026-02-26 | 14.94 | $14.95 | 272317 |
| 2026-02-25 | 14.94 | $15.03 | 194928 |
| 2026-02-24 | 14.94 | $14.92 | 163300 |
| 2026-02-23 | 14.95 | $14.86 | 155648 |
| 2026-02-20 | 14.97 | $14.92 | 137900 |
| 2026-02-19 | 14.98 | $14.81 | 197300 |
| 2026-02-18 | 15.01 | $14.90 | 216300 |
| 2026-02-17 | 15.03 | $14.83 | 321033 |
| 2026-02-13 | 15.05 | $14.93 | 320836 |
| 2026-02-12 | 15.07 | $14.85 | 156300 |
| 2026-02-11 | 15.10 | $15.02 | 181932 |
| 2026-02-10 | 15.11 | $15.08 | 132145 |
| 2026-02-09 | 15.12 | $15.04 | 326935 |
| 2026-02-06 | 15.14 | $15.05 | 207600 |
| 2026-02-05 | 15.16 | $14.77 | 435000 |
| 2026-02-04 | 15.20 | $14.90 | 347100 |
| 2026-02-03 | 15.24 | $15.07 | 241012 |
| 2026-02-02 | 15.26 | $15.24 | 215200 |
| 2026-01-30 | 15.27 | $15.28 | 241200 |
| 2026-01-29 | 15.27 | $15.28 | 265719 |
| 2026-01-28 | 15.27 | $15.29 | 164137 |
| 2026-01-27 | 15.28 | $15.31 | 175700 |
| 2026-01-26 | 15.28 | $15.20 | 213000 |
| 2026-01-23 | 15.29 | $15.19 | 150826 |
| 2026-01-22 | 15.30 | $15.15 | 213541 |
| 2026-01-21 | 15.32 | $15.10 | 179107 |
| 2026-01-20 | 15.34 | $15.02 | 243127 |
| 2026-01-16 | 15.37 | $15.21 | 195545 |
| 2026-01-15 | 15.38 | $15.21 | 321700 |
| 2026-01-14 | 15.39 | $15.45 | 255500 |
| 2026-01-13 | 15.38 | $15.49 | 311422 |
| 2026-01-12 | 15.36 | $15.51 | 241600 |
| 2026-01-09 | 15.34 | $15.51 | 226100 |
| 2026-01-08 | 15.32 | $15.47 | 265700 |
| 2026-01-07 | 15.30 | $15.37 | 199431 |
| 2026-01-06 | 15.30 | $15.38 | 166700 |
| 2026-01-05 | 15.29 | $15.35 | 249442 |
| 2026-01-02 | 15.29 | $15.28 | 281640 |
| 2025-12-31 | 15.30 | $15.34 | 245700 |
| 2025-12-30 | 15.30 | $15.48 | 264100 |
| 2025-12-29 | 15.29 | $15.30 | 135900 |
| 2025-12-26 | 15.30 | $15.36 | 172500 |
| 2025-12-24 | 15.31 | $15.29 | 86600 |
| 2025-12-23 | 15.32 | $15.28 | 169236 |
| 2025-12-22 | 15.34 | $15.23 | 215429 |
| 2025-12-19 | 15.35 | $15.17 | 214500 |
| 2025-12-18 | 15.37 | $15.01 | 318200 |
| 2025-12-17 | 15.41 | $14.91 | 405724 |
| 2025-12-16 | 15.46 | $15.04 | 317047 |
| 2025-12-15 | 15.50 | $15.10 | 713500 |
| 2025-12-12 | 15.53 | $15.45 | 146720 |
| 2025-12-11 | 15.53 | $15.62 | 151000 |
| 2025-12-10 | 15.51 | $15.67 | 208403 |
| 2025-12-09 | 15.49 | $15.54 | 116615 |
| 2025-12-08 | 15.48 | $15.53 | 156829 |
| 2025-12-05 | 15.47 | $15.67 | 97800 |
| 2025-12-04 | 15.45 | $15.63 | 202543 |
| 2025-12-03 | 15.43 | $15.66 | 227000 |
| 2025-12-02 | 15.41 | $15.71 | 292642 |
| 2025-12-01 | 15.39 | $15.57 | 162028 |
| 2025-11-28 | 15.38 | $15.71 | 160007 |
| 2025-11-26 | 15.36 | $15.57 | 172000 |
| 2025-11-25 | 15.35 | $15.36 | 143620 |
| 2025-11-24 | 15.36 | $15.27 | 186100 |
| 2025-11-21 | 15.38 | $14.98 | 163300 |
| 2025-11-20 | 15.44 | $14.92 | 210310 |
| 2025-11-19 | 15.50 | $15.12 | 131034 |
| 2025-11-18 | 15.55 | $15.07 | 158543 |
| 2025-11-17 | 15.61 | $15.18 | 196346 |
| 2025-11-14 | 15.65 | $15.42 | 271200 |
| 2025-11-13 | 15.67 | $15.47 | 227249 |
| 2025-11-12 | 15.69 | $15.78 | 109871 |
| 2025-11-11 | 15.68 | $15.74 | 179218 |
| 2025-11-10 | 15.67 | $15.69 | 139043 |
| 2025-11-07 | 15.67 | $15.48 | 177549 |
| 2025-11-06 | 15.68 | $15.55 | 247534 |
| 2025-11-05 | 15.69 | $15.72 | 95722 |
| 2025-11-04 | 15.69 | $15.65 | 195460 |
| 2025-11-03 | 15.69 | $15.86 | 149425 |
| 2025-10-31 | 15.67 | $15.83 | 208300 |
| 2025-10-30 | 15.65 | $15.75 | 163517 |
| 2025-10-29 | 15.64 | $15.72 | 120800 |
| 2025-10-28 | 15.64 | $15.76 | 189000 |
| 2025-10-27 | 15.63 | $15.79 | 240849 |
| 2025-10-24 | 15.62 | $15.71 | 117400 |
| 2025-10-23 | 15.61 | $15.58 | 111301 |
| 2025-10-22 | 15.63 | $15.53 | 107500 |
| 2025-10-21 | 15.64 | $15.67 | 98000 |
| 2025-10-20 | 15.65 | $15.54 | 137542 |
| 2025-10-17 | 15.66 | $15.44 | 168535 |
| 2025-10-16 | 15.70 | $15.41 | 296400 |
| 2025-10-15 | 15.73 | $15.56 | 223345 |
| 2025-10-14 | 15.75 | $15.68 | 174023 |
| 2025-10-13 | 15.76 | $15.61 | 157700 |
| 2025-10-10 | 15.78 | $15.51 | 235823 |
| 2025-10-09 | 15.81 | $15.83 | 186100 |
| 2025-10-08 | 15.82 | $15.87 | 201300 |
| 2025-10-07 | 15.81 | $15.75 | 297081 |
| 2025-10-06 | 15.82 | $15.66 | 216942 |
| 2025-10-03 | 15.84 | $15.67 | 310527 |
| 2025-10-02 | 15.86 | $15.79 | 320383 |
| 2025-10-01 | 15.87 | $15.86 | 438400 |
| 2025-09-30 | 15.88 | $15.90 | 380832 |
| 2025-09-29 | 15.88 | $15.88 | 229144 |
| 2025-09-26 | 15.88 | $15.78 | 157000 |
| 2025-09-25 | 15.89 | $15.80 | 177704 |
| 2025-09-24 | 15.90 | $15.83 | 179600 |
| 2025-09-23 | 15.90 | $15.93 | 116838 |
| 2025-09-22 | 15.90 | $15.99 | 260548 |
| 2025-09-19 | 15.88 | $15.91 | 93419 |
| 2025-09-18 | 15.88 | $15.83 | 186493 |
| 2025-09-17 | 15.88 | $15.79 | 129544 |
| 2025-09-16 | 15.88 | $15.80 | 146305 |
| 2025-09-15 | 15.88 | $15.89 | 272425 |
| 2025-09-12 | 15.87 | $15.94 | 251900 |
| 2025-09-11 | 15.86 | $16.01 | 254539 |
| 2025-09-10 | 15.84 | $15.93 | 169303 |
| 2025-09-09 | 15.83 | $15.96 | 214000 |
| 2025-09-08 | 15.81 | $16.00 | 200700 |
| 2025-09-05 | 15.79 | $15.87 | 166700 |
| 2025-09-04 | 15.78 | $15.98 | 225400 |
| 2025-09-03 | 15.76 | $15.81 | 176500 |
| 2025-09-02 | 15.76 | $15.78 | 198302 |
| 2025-08-29 | 15.75 | $15.84 | 263740 |
| 2025-08-28 | 15.74 | $15.89 | 224175 |
| 2025-08-27 | 15.73 | $15.83 | 132003 |
| 2025-08-26 | 15.72 | $15.74 | 190029 |
| 2025-08-25 | 15.71 | $15.72 | 145400 |
| 2025-08-22 | 15.71 | $15.71 | 189500 |
| 2025-08-21 | 15.71 | $15.56 | 125020 |
| 2025-08-20 | 15.72 | $15.56 | 133532 |
| 2025-08-19 | 15.74 | $15.65 | 248100 |
| 2025-08-18 | 15.74 | $15.71 | 146100 |
| 2025-08-15 | 15.74 | $15.70 | 245400 |
| 2025-08-14 | 15.74 | $15.89 | 151814 |
| 2025-08-13 | 15.72 | $15.91 | 226900 |
| 2025-08-12 | 15.70 | $15.85 | 530800 |
| 2025-08-11 | 15.68 | $15.72 | 212939 |
| 2025-08-08 | 15.67 | $15.81 | 175043 |
| 2025-08-07 | 15.65 | $15.74 | 161933 |
| 2025-08-06 | 15.64 | $15.80 | 172404 |
| 2025-08-05 | 15.63 | $15.66 | 154638 |
| 2025-08-04 | 15.62 | $15.71 | 207000 |
| 2025-08-01 | 15.61 | $15.50 | 211400 |
| 2025-07-31 | 15.62 | $15.69 | 270600 |
| 2025-07-30 | 15.62 | $15.64 | 214600 |
| 2025-07-29 | 15.61 | $15.60 | 134100 |
| 2025-07-28 | 15.61 | $15.63 | 473700 |
| 2025-07-25 | 15.61 | $15.71 | 174533 |
| 2025-07-24 | 15.60 | $15.62 | 185437 |
| 2025-07-23 | 15.59 | $15.64 | 225047 |
| 2025-07-22 | 15.58 | $15.59 | 152610 |
| 2025-07-21 | 15.57 | $15.65 | 226700 |
| 2025-07-18 | 15.56 | $15.53 | 154405 |
| 2025-07-17 | 15.55 | $15.57 | 192800 |
| 2025-07-16 | 15.53 | $15.51 | 310400 |
| 2025-07-15 | 15.52 | $15.52 | 345719 |
| 2025-07-14 | 15.51 | $15.70 | 320142 |
| 2025-07-11 | 15.47 | $15.63 | 340000 |
| 2025-07-10 | 15.45 | $15.71 | 277900 |
| 2025-07-09 | 15.41 | $15.63 | 181913 |
| 2025-07-08 | 15.37 | $15.59 | 157400 |
| 2025-07-07 | 15.34 | $15.52 | 220900 |
| 2025-07-03 | 15.31 | $15.66 | 112200 |
| 2025-07-02 | 15.27 | $15.59 | 283544 |
| 2025-07-01 | 15.23 | $15.58 | 249900 |
| 2025-06-30 | 15.19 | $15.47 | 307015 |
| 2025-06-27 | 15.15 | $15.45 | 195100 |
| 2025-06-26 | 15.12 | $15.34 | 189749 |
| 2025-06-25 | 15.09 | $15.30 | 223303 |
| 2025-06-24 | 15.07 | $15.14 | 177030 |
| 2025-06-23 | 15.05 | $14.99 | 296139 |
| 2025-06-20 | 15.05 | $14.93 | 199738 |
| 2025-06-18 | 15.06 | $15.02 | 186615 |
| 2025-06-17 | 15.05 | $14.99 | 181509 |
| 2025-06-16 | 15.05 | $15.08 | 165100 |
| 2025-06-13 | 15.03 | $15.14 | 212135 |
| 2025-06-12 | 15.01 | $15.25 | 185200 |
| 2025-06-11 | 14.98 | $15.16 | 177068 |
| 2025-06-10 | 14.95 | $15.20 | 152704 |
| 2025-06-09 | 14.91 | $15.10 | 219422 |
| 2025-06-06 | 14.89 | $15.19 | 135616 |
| 2025-06-05 | 14.84 | $15.00 | 192339 |
| 2025-06-04 | 14.81 | $15.01 | 243900 |
| 2025-06-03 | 14.78 | $15.02 | 251300 |
| 2025-06-02 | 14.74 | $15.01 | 258870 |
| 2025-05-30 | 14.70 | $14.97 | 371603 |
| 2025-05-29 | 14.66 | $14.94 | 451045 |
| 2025-05-28 | 14.61 | $14.68 | 207926 |
| 2025-05-27 | 14.59 | $14.78 | 322934 |
| 2025-05-23 | 14.55 | $14.58 | 249500 |
| 2025-05-22 | 14.53 | $14.66 | 270800 |
| 2025-05-21 | 14.49 | $14.64 | 458600 |
| 2025-05-20 | 14.45 | $14.79 | 249002 |
| 2025-05-19 | 14.38 | $14.81 | 151000 |
| 2025-05-16 | 14.31 | $14.77 | 226793 |
| 2025-05-15 | 14.23 | $14.69 | 219800 |
| 2025-05-14 | 14.15 | $14.77 | 211905 |
| 2025-05-13 | 14.05 | $14.68 | 277700 |
| 2025-05-12 | 13.96 | $14.64 | 255200 |
| 2025-05-09 | 13.87 | $14.25 | 192508 |
| 2025-05-08 | 13.80 | $14.28 | 135826 |
| 2025-05-07 | 13.73 | $14.12 | 239108 |
| 2025-05-06 | 13.67 | $14.11 | 157700 |
| 2025-05-05 | 13.60 | $14.10 | 182724 |
| 2025-05-02 | 13.53 | $14.22 | 192339 |
| 2025-05-01 | 13.44 | $13.98 | 223202 |
| 2025-04-30 | 13.38 | $13.86 | 393147 |
| 2025-04-29 | 13.33 | $13.84 | 237100 |
| 2025-04-28 | 13.28 | $13.65 | 184501 |
| 2025-04-25 | 13.25 | $13.69 | 154700 |
| 2025-04-24 | 13.23 | $13.50 | 153100 |
| 2025-04-23 | 13.23 | $13.29 | 260500 |
| 2025-04-22 | 13.25 | $13.02 | 350800 |
| 2025-04-21 | 13.31 | $12.69 | 560517 |
| 2025-04-17 | 13.40 | $13.15 | 204955 |
| 2025-04-16 | 13.46 | $13.06 | 206400 |
| 2025-04-15 | 13.54 | $13.38 | 193900 |
| 2025-04-14 | 13.59 | $13.49 | 285907 |
| 2025-04-11 | 13.63 | $13.30 | 286200 |
| 2025-04-10 | 13.70 | $13.18 | 356300 |
| 2025-04-09 | 13.78 | $13.60 | 1.1M |
| 2025-04-08 | 13.82 | $12.25 | 925146 |
| 2025-04-07 | 14.01 | $12.50 | 770200 |
| 2025-04-04 | 14.18 | $12.68 | 853742 |
| 2025-04-03 | 14.34 | $13.78 | 392534 |
| 2025-04-02 | 14.40 | $14.31 | 207307 |
| 2025-04-01 | 14.42 | $14.25 | 225900 |
| 2025-03-31 | 14.44 | $14.26 | 651740 |
| 2025-03-28 | 14.47 | $14.21 | 263305 |
| 2025-03-27 | 14.50 | $14.43 | 273900 |
| 2025-03-26 | 14.52 | $14.51 | 244206 |
| 2025-03-25 | 14.53 | $14.72 | 224400 |
| 2025-03-24 | 14.52 | $14.71 | 170300 |
| 2025-03-21 | 14.52 | $14.47 | 114300 |
| 2025-03-20 | 14.55 | $14.47 | 94900 |
| 2025-03-19 | 14.58 | $14.41 | 158300 |
| 2025-03-18 | 14.62 | $14.32 | 175000 |
| 2025-03-17 | 14.67 | $14.44 | 211027 |
| 2025-03-14 | 14.73 | $14.31 | 181800 |
| 2025-03-13 | 14.79 | $14.23 | 212900 |
| 2025-03-12 | 14.88 | $14.42 | 265543 |
| 2025-03-11 | 14.95 | $14.28 | 346708 |
| 2025-03-10 | 15.04 | $14.34 | 448500 |
| 2025-03-07 | 15.13 | $14.84 | 292333 |
| 2025-03-06 | 15.17 | $14.89 | 1.2M |
| 2025-03-05 | 15.21 | $14.89 | 247300 |
| 2025-03-04 | 15.26 | $14.68 | 372400 |
| 2025-03-03 | 15.33 | $14.94 | 261320 |
| 2025-02-28 | 15.37 | $15.12 | 343021 |
| 2025-02-27 | 15.40 | $15.04 | 232000 |
| 2025-02-26 | 15.44 | $15.16 | 128748 |
| 2025-02-25 | 15.46 | $15.17 | 298846 |
| 2025-02-24 | 15.49 | $15.27 | 371979 |
| 2025-02-21 | 15.50 | $15.36 | 244707 |
| 2025-02-20 | 15.51 | $15.62 | 237918 |
| 2025-02-19 | 15.49 | $15.67 | 225514 |
| 2025-02-18 | 15.47 | $15.63 | 213919 |
| 2025-02-14 | 15.44 | $15.61 | 374600 |
| 2025-02-13 | 15.42 | $15.64 | 151772 |
| 2025-02-12 | 15.39 | $15.51 | 221620 |
| 2025-02-11 | 15.37 | $15.58 | 245300 |
| 2025-02-10 | 15.34 | $15.53 | 259333 |
| 2025-02-07 | 15.31 | $15.35 | 211000 |
| 2025-02-06 | 15.29 | $15.48 | 223300 |
| 2025-02-05 | 15.27 | $15.43 | 171319 |
| 2025-02-04 | 15.24 | $15.39 | 238149 |
| 2025-02-03 | 15.22 | $15.30 | 246216 |
| 2025-01-31 | 15.20 | $15.33 | 330672 |
| 2025-01-30 | 15.18 | $15.37 | 389000 |
| 2025-01-29 | 15.16 | $15.20 | 127900 |
| 2025-01-28 | 15.15 | $15.29 | 150300 |
| 2025-01-27 | 15.13 | $15.14 | 295800 |
| 2025-01-24 | 15.12 | $15.34 | 174702 |
| 2025-01-23 | 15.10 | $15.35 | 238000 |
| 2025-01-22 | 15.07 | $15.35 | 275433 |
| 2025-01-21 | 15.04 | $15.28 | 285910 |
| 2025-01-17 | 15.01 | $15.10 | 219604 |
| 2025-01-16 | 15.00 | $15.04 | 182300 |
| 2025-01-15 | 15.00 | $15.07 | 150527 |
| 2025-01-14 | 15.00 | $14.92 | 263700 |
| 2025-01-13 | 15.01 | $14.80 | 227401 |
| 2025-01-10 | 15.04 | $14.84 | 239200 |
| 2025-01-08 | 15.06 | $15.04 | 236700 |
| 2025-01-07 | 15.07 | $15.04 | 354628 |
| 2025-01-06 | 15.07 | $15.14 | 234500 |
| 2025-01-03 | 15.07 | $15.12 | 136848 |
| 2025-01-02 | 15.07 | $14.95 | 430400 |
| 2024-12-31 | 15.09 | $14.95 | 274400 |
| 2024-12-30 | 15.10 | $14.99 | 227440 |
| 2024-12-27 | 15.12 | $15.04 | 145400 |
| 2024-12-26 | 15.13 | $15.22 | 154537 |
| 2024-12-24 | 15.12 | $15.21 | 88800 |
| 2024-12-23 | 15.11 | $14.99 | 240613 |
| 2024-12-20 | 15.12 | $14.94 | 185947 |
| 2024-12-19 | 15.13 | $14.80 | 258612 |
| 2024-12-18 | 15.16 | $14.88 | 257900 |
| 2024-12-17 | 15.18 | $15.28 | 202325 |
| 2024-12-16 | 15.16 | $15.35 | 234500 |
| 2024-12-13 | 15.13 | $15.24 | 269600 |
| 2024-12-12 | 15.12 | $15.24 | 132040 |
| 2024-12-11 | 15.10 | $15.25 | 162100 |
| 2024-12-10 | 15.07 | $15.20 | 149110 |
| 2024-12-09 | 15.06 | $15.19 | 283700 |
| 2024-12-06 | 15.04 | $15.26 | 202500 |
| 2024-12-05 | 15.01 | $15.14 | 181206 |
| 2024-12-04 | 15.00 | $15.11 | 246917 |
| 2024-12-03 | 14.98 | $15.12 | 223100 |
| 2024-12-02 | 14.96 | $15.11 | 237015 |
| 2024-11-29 | 14.94 | $15.13 | 175200 |
| 2024-11-27 | 14.91 | $14.96 | 251323 |
| 2024-11-26 | 14.90 | $14.96 | 164600 |
| 2024-11-25 | 14.88 | $14.90 | 183700 |
| 2024-11-22 | 14.87 | $14.88 | 234300 |
| 2024-11-21 | 14.86 | $14.94 | 260942 |
| 2024-11-20 | 14.85 | $14.95 | 336537 |
| 2024-11-19 | 14.83 | $14.93 | 214845 |
| 2024-11-18 | 14.81 | $14.89 | 238240 |
| 2024-11-15 | 14.80 | $14.82 | 339100 |
| 2024-11-14 | 14.79 | $14.89 | 337616 |
| 2024-11-13 | 14.77 | $15.02 | 412223 |
| 2024-11-12 | 14.74 | $14.96 | 215708 |
| 2024-11-11 | 14.72 | $15.01 | 206716 |
| 2024-11-08 | 14.69 | $15.08 | 238342 |
| 2024-11-07 | 14.65 | $14.98 | 339422 |
| 2024-11-06 | 14.62 | $14.72 | 220038 |
| 2024-11-05 | 14.62 | $14.49 | 173000 |
| 2024-11-04 | 14.63 | $14.39 | 182424 |
| 2024-11-01 | 14.66 | $14.52 | 216206 |
| 2024-10-31 | 14.68 | $14.52 | 336700 |
| 2024-10-30 | 14.69 | $14.73 | 243000 |
| 2024-10-29 | 14.69 | $14.60 | 146300 |
| 2024-10-28 | 14.70 | $14.60 | 175400 |
| 2024-10-25 | 14.70 | $14.61 | 218848 |
| 2024-10-24 | 14.71 | $14.56 | 137100 |
| 2024-10-23 | 14.72 | $14.63 | 144000 |
| 2024-10-22 | 14.72 | $14.91 | 193900 |
| 2024-10-21 | 14.69 | $14.82 | 169200 |
| 2024-10-18 | 14.67 | $14.75 | 149514 |
| 2024-10-17 | 14.66 | $14.72 | 170447 |
| 2024-10-16 | 14.65 | $14.69 | 358200 |
| 2024-10-15 | 14.63 | $14.73 | 165600 |
| 2024-10-14 | 14.62 | $14.80 | 213027 |
| 2024-10-11 | 14.59 | $14.80 | 174300 |
| 2024-10-10 | 14.56 | $14.82 | 153025 |
| 2024-10-09 | 14.53 | $14.79 | 344100 |
| 2024-10-08 | 14.50 | $14.69 | 274000 |
| 2024-10-07 | 14.47 | $14.45 | 238143 |
| 2024-10-04 | 14.46 | $14.60 | 212813 |
| 2024-10-03 | 14.44 | $14.38 | 265331 |
| 2024-10-02 | 14.43 | $14.49 | 289200 |
| 2024-10-01 | 14.41 | $14.55 | 316800 |
| 2024-09-30 | 14.38 | $14.65 | 461600 |
| 2024-09-27 | 14.34 | $14.49 | 212000 |
| 2024-09-26 | 14.31 | $14.46 | 175800 |
| 2024-09-25 | 14.29 | $14.45 | 189700 |
| 2024-09-24 | 14.26 | $14.45 | 118000 |
| 2024-09-23 | 14.23 | $14.42 | 247000 |
| 2024-09-20 | 14.21 | $14.43 | 207000 |
| 2024-09-19 | 14.18 | $14.59 | 348647 |
| 2024-09-18 | 14.13 | $14.29 | 335048 |
| 2024-09-17 | 14.11 | $14.35 | 264616 |
| 2024-09-16 | 14.08 | $14.39 | 204000 |
| 2024-09-13 | 14.05 | $14.35 | 216900 |
| 2024-09-12 | 14.02 | $14.17 | 267900 |
| 2024-09-11 | 14.01 | $14.13 | 279400 |
| 2024-09-10 | 14.00 | $13.97 | 298400 |
| 2024-09-09 | 14.00 | $13.87 | 332408 |
| 2024-09-06 | 14.01 | $13.72 | 232400 |
| 2024-09-05 | 14.03 | $13.90 | 278000 |
| 2024-09-04 | 14.04 | $13.99 | 189735 |
| 2024-09-03 | 14.03 | $13.99 | 161616 |
| 2024-08-30 | 14.02 | $14.23 | 315900 |
| 2024-08-29 | 13.98 | $14.12 | 241500 |
| 2024-08-28 | 13.95 | $14.01 | 285219 |
| 2024-08-27 | 13.93 | $14.10 | 163400 |
| 2024-08-26 | 13.90 | $14.09 | 271128 |
| 2024-08-23 | 13.87 | $14.14 | 335600 |
| 2024-08-22 | 13.84 | $13.97 | 294000 |
| 2024-08-21 | 13.81 | $14.16 | 397800 |
| 2024-08-20 | 13.77 | $14.06 | 317106 |
| 2024-08-19 | 13.73 | $14.10 | 291200 |
| 2024-08-16 | 13.70 | $14.00 | 237100 |
| 2024-08-15 | 13.67 | $14.01 | 325700 |
| 2024-08-14 | 13.64 | $13.88 | 255200 |
| 2024-08-13 | 13.62 | $13.77 | 357800 |
| 2024-08-12 | 13.61 | $13.64 | 170900 |
| 2024-08-09 | 13.63 | $13.67 | 179700 |
| 2024-08-08 | 13.64 | $13.55 | 297908 |
| 2024-08-07 | 13.66 | $13.28 | 390300 |
| 2024-08-06 | 13.72 | $13.44 | 782900 |
| 2024-08-05 | 13.77 | $13.24 | 546217 |
| 2024-08-02 | 13.84 | $13.54 | 303512 |
| 2024-08-01 | 13.88 | $13.73 | 243304 |
| 2024-07-31 | 13.91 | $13.96 | 357000 |
| 2024-07-30 | 13.92 | $13.67 | 305935 |
| 2024-07-29 | 13.96 | $13.69 | 226941 |
| 2024-07-26 | 14.00 | $13.57 | 262700 |
| 2024-07-25 | 14.05 | $13.50 | 317100 |
| 2024-07-24 | 14.11 | $13.72 | 292700 |
| 2024-07-23 | 14.15 | $13.98 | 203338 |
| 2024-07-22 | 14.17 | $14.12 | 256300 |
| 2024-07-19 | 14.17 | $13.79 | 156200 |
| 2024-07-18 | 14.20 | $13.89 | 294043 |
| 2024-07-17 | 14.23 | $14.16 | 276000 |
| 2024-07-16 | 14.23 | $14.37 | 234544 |
| 2024-07-15 | 14.21 | $14.35 | 249601 |
| 2024-07-12 | 14.18 | $14.26 | 157434 |
| 2024-07-11 | 14.17 | $14.28 | 184407 |
| 2024-07-10 | 14.15 | $14.37 | 163000 |
| 2024-07-09 | 14.12 | $14.31 | 177216 |
| 2024-07-08 | 14.10 | $14.35 | 301800 |
| 2024-07-05 | 14.06 | $14.33 | 226800 |
| 2024-07-03 | 14.03 | $14.14 | 145634 |
| 2024-07-02 | 14.01 | $14.12 | 195625 |
| 2024-07-01 | 13.99 | $14.05 | 170100 |
| 2024-06-28 | 13.98 | $14.05 | 337709 |
| 2024-06-27 | 13.96 | $14.12 | 290400 |
| 2024-06-26 | 13.94 | $14.01 | 211045 |
| 2024-06-25 | 13.92 | $13.95 | 215400 |
| 2024-06-24 | 13.91 | $13.88 | 269400 |
| 2024-06-21 | 13.90 | $13.93 | 197244 |
| 2024-06-20 | 13.88 | $14.08 | 277300 |
| 2024-06-18 | 13.85 | $14.14 | 238814 |
| 2024-06-17 | 13.82 | $14.10 | 168800 |
| 2024-06-14 | 13.78 | $14.03 | 144445 |
| 2024-06-13 | 13.75 | $13.96 | 229400 |
| 2024-06-12 | 13.72 | $14.00 | 211300 |
| 2024-06-11 | 13.69 | $13.90 | 219400 |
| 2024-06-10 | 13.66 | $13.70 | 388234 |
| 2024-06-07 | 13.65 | $13.80 | 171500 |
| 2024-06-06 | 13.63 | $13.85 | 248310 |
| 2024-06-05 | 13.61 | $13.77 | 154000 |
| 2024-06-04 | 13.59 | $13.64 | 257621 |
| 2024-06-03 | 13.58 | $13.62 | 194926 |
| 2024-05-31 | 13.57 | $13.64 | 294711 |
| 2024-05-30 | 13.56 | $13.58 | 216902 |
| 2024-05-29 | 13.56 | $13.46 | 108100 |
| 2024-05-28 | 13.56 | $13.56 | 146640 |
| 2024-05-24 | 13.55 | $13.58 | 248800 |
| 2024-05-23 | 13.54 | $13.46 | 184732 |
| 2024-05-22 | 13.54 | $13.67 | 203700 |
| 2024-05-21 | 13.51 | $13.75 | 227728 |
| 2024-05-20 | 13.47 | $13.71 | 258125 |
| 2024-05-17 | 13.43 | $13.58 | 172700 |
| 2024-05-16 | 13.40 | $13.60 | 162800 |
| 2024-05-15 | 13.37 | $13.60 | 232700 |
| 2024-05-14 | 13.33 | $13.50 | 113523 |
| 2024-05-13 | 13.30 | $13.43 | 284443 |
| 2024-05-10 | 13.27 | $13.46 | 212334 |
| 2024-05-09 | 13.24 | $13.53 | 241600 |
| 2024-05-08 | 13.20 | $13.49 | 200039 |
| 2024-05-07 | 13.16 | $13.53 | 193900 |
| 2024-05-06 | 13.12 | $13.46 | 228043 |
| 2024-05-03 | 13.08 | $13.40 | 197305 |
| 2024-05-02 | 13.05 | $13.33 | 314542 |
| 2024-05-01 | 13.03 | $13.22 | 450600 |
| 2024-04-30 | 13.02 | $13.08 | 312200 |
| 2024-04-29 | 13.02 | $13.03 | 281600 |
| 2024-04-26 | 13.02 | $13.04 | 278840 |
| 2024-04-25 | 13.03 | $12.97 | 167554 |
| 2024-04-24 | 13.04 | $12.99 | 238200 |
| 2024-04-23 | 13.06 | $13.00 | 219024 |
| 2024-04-22 | 13.08 | $12.92 | 222448 |
| 2024-04-19 | 13.10 | $12.84 | 499249 |
| 2024-04-18 | 13.14 | $12.86 | 227118 |
| 2024-04-17 | 13.17 | $12.85 | 137922 |
| 2024-04-16 | 13.21 | $12.83 | 310500 |
| 2024-04-15 | 13.25 | $12.88 | 392001 |
| 2024-04-12 | 13.29 | $13.21 | 165400 |
| 2024-04-11 | 13.29 | $13.39 | 119106 |
| 2024-04-10 | 13.28 | $13.29 | 221641 |
| 2024-04-09 | 13.28 | $13.36 | 291404 |
| 2024-04-08 | 13.27 | $13.34 | 230500 |
| 2024-04-05 | 13.26 | $13.21 | 191700 |
| 2024-04-04 | 13.26 | $13.18 | 243500 |
| 2024-04-03 | 13.26 | $13.25 | 198700 |
| 2024-04-02 | 13.26 | $13.19 | 254441 |
| 2024-04-01 | 13.27 | $13.24 | 334000 |
| 2024-03-28 | 13.26 | $13.36 | 583230 |
| 2024-03-27 | 13.25 | $13.41 | 190900 |
| 2024-03-26 | 13.23 | $13.37 | 201000 |
| 2024-03-25 | 13.21 | $13.34 | 221814 |
| 2024-03-22 | 13.19 | $13.34 | 185000 |
| 2024-03-21 | 13.17 | $13.30 | 279300 |
| 2024-03-20 | 13.15 | $13.29 | 252324 |
| 2024-03-19 | 13.13 | $13.28 | 217005 |
| 2024-03-18 | 13.11 | $13.12 | 211911 |
| 2024-03-15 | 13.10 | $13.04 | 136000 |
| 2024-03-14 | 13.11 | $13.15 | 122724 |
| 2024-03-13 | 13.10 | $13.19 | 114600 |
| 2024-03-12 | 13.08 | $13.16 | 274810 |
| 2024-03-11 | 13.07 | $13.09 | 147600 |
| 2024-03-08 | 13.06 | $13.13 | 210533 |
| 2024-03-07 | 13.04 | $13.22 | 231500 |
| 2024-03-06 | 13.02 | $13.12 | 233900 |
| 2024-03-05 | 13.00 | $13.09 | 163000 |
| 2024-03-04 | 12.98 | $13.18 | 263600 |
| 2024-03-01 | 12.96 | $13.18 | 243723 |
| 2024-02-29 | 12.93 | $13.03 | 316830 |
| 2024-02-28 | 12.91 | $13.02 | 167242 |
| 2024-02-27 | 12.89 | $12.98 | 233000 |
| 2024-02-26 | 12.87 | $12.97 | 256338 |
| 2024-02-23 | 12.84 | $12.96 | 276100 |
| 2024-02-22 | 12.82 | $12.95 | 345000 |
| 2024-02-21 | 12.79 | $12.85 | 191633 |
| 2024-02-20 | 12.78 | $12.91 | 207700 |
| 2024-02-16 | 12.75 | $12.96 | 186300 |
| 2024-02-15 | 12.71 | $13.05 | 226700 |
| 2024-02-14 | 12.66 | $12.90 | 205149 |
| 2024-02-13 | 12.62 | $12.74 | 223900 |
| 2024-02-12 | 12.60 | $12.89 | 275300 |
| 2024-02-09 | 12.56 | $12.84 | 252900 |
| 2024-02-08 | 12.51 | $12.80 | 271003 |
| 2024-02-07 | 12.47 | $12.81 | 245400 |
| 2024-02-06 | 12.43 | $12.69 | 195608 |
| 2024-02-05 | 12.39 | $12.66 | 249700 |
| 2024-02-02 | 12.35 | $12.60 | 246200 |
| 2024-02-01 | 12.32 | $12.51 | 230927 |
| 2024-01-31 | 12.28 | $12.38 | 293710 |
| 2024-01-30 | 12.27 | $12.51 | 283408 |
| 2024-01-29 | 12.23 | $12.48 | 198000 |
| 2024-01-26 | 12.20 | $12.39 | 199004 |
| 2024-01-25 | 12.17 | $12.35 | 175820 |
| 2024-01-24 | 12.15 | $12.29 | 226447 |
| 2024-01-23 | 12.13 | $12.23 | 323800 |
| 2024-01-22 | 12.12 | $12.22 | 287300 |
| 2024-01-19 | 12.10 | $12.26 | 413700 |
| 2024-01-18 | 12.08 | $12.22 | 216301 |
| 2024-01-17 | 12.07 | $12.14 | 206725 |
| 2024-01-16 | 12.06 | $12.13 | 256400 |
| 2024-01-12 | 12.05 | $12.25 | 249901 |
| 2024-01-11 | 12.03 | $12.12 | 338510 |
| 2024-01-10 | 12.02 | $12.14 | 167100 |
| 2024-01-09 | 12.00 | $12.03 | 134900 |
| 2024-01-08 | 12.00 | $11.96 | 441800 |
| 2024-01-05 | 12.00 | $11.85 | 363100 |
| 2024-01-04 | 12.01 | $11.97 | 205900 |
| 2024-01-03 | 12.01 | $11.96 | 240017 |
| 2024-01-02 | 12.01 | $12.01 | 241204 |
| 2023-12-29 | 12.00 | $12.19 | 646308 |
| 2023-12-28 | 11.97 | $12.14 | 273046 |
| 2023-12-27 | 11.95 | $12.09 | 394536 |
| 2023-12-26 | 11.93 | $12.00 | 294445 |
| 2023-12-22 | 11.92 | $11.92 | 309100 |
| 2023-12-21 | 11.92 | $11.93 | 223600 |
| 2023-12-20 | 11.91 | $11.94 | 296226 |
| 2023-12-19 | 11.90 | $12.16 | 237006 |
| 2023-12-18 | 11.87 | $12.04 | 233148 |
| 2023-12-15 | 11.85 | $12.04 | 245800 |
| 2023-12-14 | 11.82 | $11.99 | 394700 |
| 2023-12-13 | 11.80 | $12.02 | 205600 |
| 2023-12-12 | 11.78 | $11.82 | 263500 |
| 2023-12-11 | 11.77 | $11.80 | 172443 |
| 2023-12-08 | 11.76 | $11.79 | 299304 |
| 2023-12-07 | 11.75 | $11.74 | 255300 |
| 2023-12-06 | 11.74 | $11.68 | 225317 |
| 2023-12-05 | 11.73 | $11.76 | 262000 |
| 2023-12-04 | 11.72 | $11.77 | 203729 |
| 2023-12-01 | 11.70 | $11.86 | 352542 |
| 2023-11-30 | 11.67 | $11.86 | 237309 |
| 2023-11-29 | 11.63 | $11.84 | 212700 |
| 2023-11-28 | 11.60 | $11.82 | 226900 |
| 2023-11-27 | 11.56 | $11.81 | 213000 |
| 2023-11-24 | 11.52 | $11.85 | 100807 |
| 2023-11-22 | 11.47 | $11.72 | 277000 |
| 2023-11-21 | 11.42 | $11.72 | 332500 |
| 2023-11-20 | 11.37 | $11.72 | 275527 |
| 2023-11-17 | 11.32 | $11.58 | 239601 |
| 2023-11-16 | 11.28 | $11.56 | 200000 |
| 2023-11-15 | 11.24 | $11.55 | 317227 |
| 2023-11-14 | 11.20 | $11.56 | 288600 |
| 2023-11-13 | 11.16 | $11.42 | 261344 |
| 2023-11-10 | 11.14 | $11.31 | 396500 |
| 2023-11-09 | 11.12 | $11.15 | 372100 |
| 2023-11-08 | 11.12 | $11.30 | 347903 |
| 2023-11-07 | 11.11 | $11.34 | 331800 |
| 2023-11-06 | 11.10 | $11.23 | 310800 |
| 2023-11-03 | 11.10 | $11.33 | 371400 |
| 2023-11-02 | 11.09 | $11.26 | 437000 |
| 2023-11-01 | 11.09 | $11.11 | 304400 |
| 2023-10-31 | 11.10 | $11.01 | 277000 |
| 2023-10-30 | 11.13 | $10.88 | 394900 |
| 2023-10-27 | 11.17 | $10.64 | 308300 |
| 2023-10-26 | 11.24 | $10.66 | 478100 |
| 2023-10-25 | 11.31 | $10.81 | 261720 |
| 2023-10-24 | 11.37 | $11.04 | 252103 |
| 2023-10-23 | 11.41 | $10.94 | 364000 |
| 2023-10-20 | 11.46 | $11.01 | 305300 |
| 2023-10-19 | 11.51 | $11.29 | 187400 |
| 2023-10-18 | 11.53 | $11.39 | 229300 |
| 2023-10-17 | 11.55 | $11.47 | 249100 |
| 2023-10-16 | 11.56 | $11.57 | 320000 |
| 2023-10-13 | 11.56 | $11.49 | 204700 |
| 2023-10-12 | 11.58 | $11.56 | 208100 |
| 2023-10-11 | 11.59 | $11.63 | 151929 |
| 2023-10-10 | 11.59 | $11.64 | 202212 |
| 2023-10-09 | 11.60 | $11.67 | 184600 |
| 2023-10-06 | 11.60 | $11.62 | 220930 |
| 2023-10-05 | 11.61 | $11.49 | 236029 |
| 2023-10-04 | 11.64 | $11.41 | 227000 |
| 2023-10-03 | 11.68 | $11.42 | 231800 |
| 2023-10-02 | 11.72 | $11.65 | 357824 |
| 2023-09-29 | 11.74 | $11.54 | 617000 |
| 2023-09-28 | 11.77 | $11.52 | 152600 |
| 2023-09-27 | 11.81 | $11.43 | 356838 |
| 2023-09-26 | 11.86 | $11.39 | 331419 |
| 2023-09-25 | 11.92 | $11.59 | 296343 |
| 2023-09-22 | 11.96 | $11.63 | 247122 |
| 2023-09-21 | 11.99 | $11.62 | 214200 |
| 2023-09-20 | 12.03 | $11.92 | 164300 |
| 2023-09-19 | 12.04 | $12.03 | 246925 |
| 2023-09-18 | 12.04 | $11.99 | 220644 |
| 2023-09-15 | 12.04 | $11.95 | 191100 |
| 2023-09-14 | 12.04 | $12.03 | 140900 |
| 2023-09-13 | 12.04 | $11.98 | 143442 |
| 2023-09-12 | 12.05 | $12.04 | 193240 |
| 2023-09-11 | 12.05 | $12.17 | 139000 |
| 2023-09-08 | 12.03 | $12.05 | 153500 |
| 2023-09-07 | 12.03 | $12.04 | 131800 |
| 2023-09-06 | 12.03 | $12.05 | 186200 |
| 2023-09-05 | 12.03 | $12.17 | 157300 |
| 2023-09-01 | 12.02 | $12.17 | 132129 |
| 2023-08-31 | 12.01 | $12.18 | 267829 |
| 2023-08-30 | 12.00 | $12.09 | 202049 |
| 2023-08-29 | 12.00 | $12.06 | 150927 |
| 2023-08-28 | 12.01 | $11.93 | 143700 |
| 2023-08-25 | 12.02 | $11.86 | 126436 |
| 2023-08-24 | 12.05 | $11.80 | 138800 |
| 2023-08-23 | 12.09 | $11.92 | 167233 |
| 2023-08-22 | 12.12 | $11.83 | 247636 |
| 2023-08-21 | 12.15 | $11.93 | 160300 |
| 2023-08-18 | 12.19 | $11.92 | 184400 |
| 2023-08-17 | 12.22 | $11.95 | 202000 |
| 2023-08-16 | 12.26 | $12.05 | 195700 |
| 2023-08-15 | 12.29 | $12.16 | 170520 |
| 2023-08-14 | 12.31 | $12.22 | 142211 |
| 2023-08-11 | 12.32 | $12.19 | 200200 |
| 2023-08-10 | 12.34 | $12.24 | 186800 |
| 2023-08-09 | 12.36 | $12.26 | 146500 |
| 2023-08-08 | 12.38 | $12.31 | 208225 |
| 2023-08-07 | 12.39 | $12.24 | 218109 |
| 2023-08-04 | 12.41 | $12.17 | 191300 |
| 2023-08-03 | 12.43 | $12.27 | 269200 |
| 2023-08-02 | 12.44 | $12.33 | 200930 |
| 2023-08-01 | 12.45 | $12.45 | 164413 |
| 2023-07-31 | 12.45 | $12.46 | 280637 |
| 2023-07-28 | 12.45 | $12.43 | 196218 |
| 2023-07-27 | 12.44 | $12.32 | 190300 |
| 2023-07-26 | 12.45 | $12.37 | 305815 |
| 2023-07-25 | 12.45 | $12.42 | 200514 |
| 2023-07-24 | 12.45 | $12.43 | 427215 |
| 2023-07-21 | 12.44 | $12.56 | 271403 |
| 2023-07-20 | 12.42 | $12.61 | 174100 |
| 2023-07-19 | 12.39 | $12.67 | 259000 |
| 2023-07-18 | 12.35 | $12.55 | 184300 |
| 2023-07-17 | 12.33 | $12.55 | 147900 |
| 2023-07-14 | 12.30 | $12.50 | 194000 |
| 2023-07-13 | 12.28 | $12.50 | 155500 |
| 2023-07-12 | 12.25 | $12.42 | 216516 |
| 2023-07-11 | 12.24 | $12.28 | 257844 |
| 2023-07-10 | 12.23 | $12.24 | 185928 |
| 2023-07-07 | 12.23 | $12.14 | 284734 |
| 2023-07-06 | 12.23 | $12.17 | 287200 |
| 2023-07-05 | 12.23 | $12.34 | 270500 |
| 2023-07-03 | 12.21 | $12.39 | 200228 |
| 2023-06-30 | 12.18 | $12.46 | 574712 |
| 2023-06-29 | 12.15 | $12.26 | 167720 |
| 2023-06-28 | 12.13 | $12.20 | 157131 |
| 2023-06-27 | 12.11 | $12.13 | 200100 |
| 2023-06-26 | 12.10 | $12.01 | 254300 |
| 2023-06-23 | 12.09 | $11.98 | 213529 |
| 2023-06-22 | 12.09 | $12.13 | 210800 |
| 2023-06-21 | 12.07 | $12.14 | 258300 |
| 2023-06-20 | 12.04 | $12.35 | 257400 |
| 2023-06-16 | 12.00 | $12.33 | 204000 |
| 2023-06-15 | 11.95 | $12.45 | 311908 |
| 2023-06-14 | 11.89 | $12.31 | 309100 |
| 2023-06-13 | 11.83 | $12.20 | 242042 |
| 2023-06-12 | 11.79 | $12.05 | 247339 |
| 2023-06-09 | 11.76 | $11.99 | 137400 |
| 2023-06-08 | 11.73 | $11.98 | 225028 |
| 2023-06-07 | 11.70 | $11.84 | 227221 |
| 2023-06-06 | 11.69 | $11.84 | 192047 |
| 2023-06-05 | 11.67 | $11.80 | 196095 |
| 2023-06-02 | 11.65 | $11.79 | 488408 |
| 2023-06-01 | 11.64 | $11.77 | 386535 |
| 2023-05-31 | 11.62 | $11.63 | 292526 |
| 2023-05-30 | 11.62 | $11.63 | 209115 |
| 2023-05-26 | 11.62 | $11.63 | 168297 |
| 2023-05-25 | 11.61 | $11.50 | 145900 |
| 2023-05-24 | 11.63 | $11.44 | 227541 |
| 2023-05-23 | 11.64 | $11.53 | 150740 |
| 2023-05-22 | 11.65 | $11.66 | 210108 |
| 2023-05-19 | 11.64 | $11.72 | 238500 |
| 2023-05-18 | 11.63 | $11.85 | 351633 |
| 2023-05-17 | 11.60 | $11.78 | 144000 |
| 2023-05-16 | 11.58 | $11.68 | 229700 |
| 2023-05-15 | 11.57 | $11.63 | 265202 |
| 2023-05-12 | 11.56 | $11.61 | 412300 |
| 2023-05-11 | 11.55 | $11.73 | 910800 |
| 2023-05-10 | 11.54 | $11.55 | 246500 |
| 2023-05-09 | 11.54 | $11.49 | 208516 |
| 2023-05-08 | 11.54 | $11.58 | 171300 |
| 2023-05-05 | 11.54 | $11.62 | 153322 |
| 2023-05-04 | 11.53 | $11.44 | 268900 |
| 2023-05-03 | 11.54 | $11.50 | 182200 |
| 2023-05-02 | 11.55 | $11.51 | 211937 |
| 2023-05-01 | 11.55 | $11.67 | 226734 |
| 2023-04-28 | 11.54 | $11.66 | 220936 |
| 2023-04-27 | 11.53 | $11.56 | 220420 |
| 2023-04-26 | 11.52 | $11.30 | 185200 |
| 2023-04-25 | 11.55 | $11.31 | 241600 |
| 2023-04-24 | 11.57 | $11.49 | 179049 |
| 2023-04-21 | 11.57 | $11.51 | 166000 |
| 2023-04-20 | 11.58 | $11.62 | 145947 |
| 2023-04-19 | 11.57 | $11.68 | 124800 |
| 2023-04-18 | 11.55 | $11.70 | 221200 |
| 2023-04-17 | 11.53 | $11.68 | 131504 |
| 2023-04-14 | 11.51 | $11.62 | 151839 |
| 2023-04-13 | 11.50 | $11.65 | 142039 |
| 2023-04-12 | 11.48 | $11.50 | 211300 |
| 2023-04-11 | 11.48 | $11.51 | 165930 |
| 2023-04-10 | 11.47 | $11.51 | 228842 |
| 2023-04-06 | 11.47 | $11.45 | 190200 |
| 2023-04-05 | 11.47 | $11.41 | 197130 |
| 2023-04-04 | 11.47 | $11.44 | 269200 |
| 2023-04-03 | 11.47 | $11.55 | 383300 |
| 2023-03-31 | 11.47 | $11.67 | 474100 |
| 2023-03-30 | 11.45 | $11.58 | 201500 |
| 2023-03-29 | 11.44 | $11.54 | 201200 |
| 2023-03-28 | 11.44 | $11.35 | 147300 |
| 2023-03-27 | 11.46 | $11.42 | 161700 |
| 2023-03-24 | 11.47 | $11.42 | 191801 |
| 2023-03-23 | 11.48 | $11.37 | 121300 |
| 2023-03-22 | 11.50 | $11.34 | 263105 |
| 2023-03-21 | 11.53 | $11.49 | 231910 |
| 2023-03-20 | 11.54 | $11.50 | 192600 |
| 2023-03-17 | 11.55 | $11.40 | 183000 |
| 2023-03-16 | 11.58 | $11.53 | 163915 |
| 2023-03-15 | 11.59 | $11.33 | 156639 |
| 2023-03-14 | 11.63 | $11.43 | 162500 |
| 2023-03-13 | 11.66 | $11.29 | 284213 |
| 2023-03-10 | 11.70 | $11.32 | 249231 |
| 2023-03-09 | 11.75 | $11.45 | 242300 |
| 2023-03-08 | 11.78 | $11.69 | 257837 |
| 2023-03-07 | 11.79 | $11.75 | 145228 |
| 2023-03-06 | 11.80 | $11.90 | 154700 |
| 2023-03-03 | 11.79 | $11.90 | 143137 |
| 2023-03-02 | 11.78 | $11.75 | 192000 |
| 2023-03-01 | 11.79 | $11.65 | 267135 |
| 2023-02-28 | 11.81 | $11.71 | 276643 |
| 2023-02-27 | 11.82 | $11.71 | 189400 |
| 2023-02-24 | 11.82 | $11.66 | 317100 |
| 2023-02-23 | 11.84 | $11.70 | 227100 |
| 2023-02-22 | 11.84 | $11.72 | 182428 |
| 2023-02-21 | 11.84 | $11.72 | 271500 |
| 2023-02-17 | 11.85 | $11.95 | 448400 |
| 2023-02-16 | 11.82 | $11.92 | 219818 |
| 2023-02-15 | 11.80 | $12.14 | 300200 |
| 2023-02-14 | 11.75 | $11.95 | 130400 |
| 2023-02-13 | 11.72 | $11.92 | 358647 |
| 2023-02-10 | 11.69 | $11.84 | 183200 |
| 2023-02-09 | 11.66 | $11.78 | 232510 |
| 2023-02-08 | 11.64 | $11.83 | 170800 |
| 2023-02-07 | 11.61 | $11.94 | 198739 |
| 2023-02-06 | 11.57 | $11.74 | 247900 |
| 2023-02-03 | 11.54 | $11.83 | 272200 |
| 2023-02-02 | 11.50 | $11.91 | 327031 |
| 2023-02-01 | 11.45 | $11.73 | 274604 |
| 2023-01-31 | 11.41 | $11.64 | 299400 |
| 2023-01-30 | 11.37 | $11.45 | 302400 |
| 2023-01-27 | 11.35 | $11.45 | 280004 |
| 2023-01-26 | 11.33 | $11.45 | 202100 |
| 2023-01-25 | 11.31 | $11.36 | 226621 |
| 2023-01-24 | 11.29 | $11.45 | 288732 |
| 2023-01-23 | 11.26 | $11.44 | 251109 |
| 2023-01-20 | 11.23 | $11.38 | 270702 |
| 2023-01-19 | 11.21 | $11.26 | 226730 |
| 2023-01-18 | 11.20 | $11.28 | 322713 |
| 2023-01-17 | 11.18 | $11.47 | 246820 |
| 2023-01-13 | 11.15 | $11.49 | 228134 |
| 2023-01-12 | 11.11 | $11.57 | 255501 |
| 2023-01-11 | 11.07 | $11.53 | 514400 |
| 2023-01-10 | 11.03 | $11.20 | 270300 |
| 2023-01-09 | 11.03 | $11.16 | 384200 |
| 2023-01-06 | 11.03 | $11.03 | 237400 |
| 2023-01-05 | 11.04 | $10.82 | 432839 |
| 2023-01-04 | 11.08 | $11.00 | 323000 |
| 2023-01-03 | 11.10 | $10.89 | 362041 |
| 2022-12-30 | 11.14 | $10.86 | 966405 |
| 2022-12-29 | 11.19 | $10.84 | 645504 |
| 2022-12-28 | 11.24 | $10.79 | 476000 |
| 2022-12-27 | 11.30 | $10.97 | 521148 |
| 2022-12-23 | 11.35 | $11.06 | 372400 |
| 2022-12-22 | 11.40 | $11.09 | 492302 |
| 2022-12-21 | 11.44 | $11.20 | 351700 |
| 2022-12-20 | 11.49 | $11.16 | 313600 |
| 2022-12-19 | 11.53 | $11.14 | 293900 |
| 2022-12-16 | 11.59 | $11.26 | 326508 |
| 2022-12-15 | 11.63 | $11.37 | 320400 |
| 2022-12-14 | 11.67 | $11.53 | 236704 |
| 2022-12-13 | 11.69 | $11.53 | 311104 |
| 2022-12-12 | 11.71 | $11.51 | 260420 |
| 2022-12-09 | 11.73 | $11.43 | 211602 |
| 2022-12-08 | 11.76 | $11.51 | 221966 |
| 2022-12-07 | 11.79 | $11.51 | 306300 |
| 2022-12-06 | 11.81 | $11.59 | 170900 |
| 2022-12-05 | 11.83 | $11.65 | 214046 |
| 2022-12-02 | 11.84 | $11.89 | 160509 |
| 2022-12-01 | 11.82 | $12.02 | 264100 |
| 2022-11-30 | 11.80 | $11.96 | 348100 |
| 2022-11-29 | 11.77 | $11.67 | 282030 |
| 2022-11-28 | 11.78 | $11.81 | 233628 |
| 2022-11-25 | 11.77 | $11.94 | 67018 |
| 2022-11-23 | 11.75 | $12.00 | 204200 |
| 2022-11-22 | 11.73 | $12.11 | 203700 |
| 2022-11-21 | 11.69 | $11.92 | 260400 |
| 2022-11-18 | 11.67 | $11.85 | 291100 |
| 2022-11-17 | 11.65 | $11.68 | 253200 |
| 2022-11-16 | 11.65 | $11.55 | 295444 |
| 2022-11-15 | 11.66 | $11.58 | 380730 |
| 2022-11-14 | 11.66 | $11.49 | 336600 |
| 2022-11-11 | 11.68 | $11.83 | 329100 |
| 2022-11-10 | 11.66 | $11.90 | 217400 |
| 2022-11-09 | 11.62 | $11.33 | 237712 |
| 2022-11-08 | 11.64 | $11.65 | 160100 |
| 2022-11-07 | 11.63 | $11.61 | 185100 |
| 2022-11-04 | 11.62 | $11.46 | 334128 |
| 2022-11-03 | 11.62 | $11.52 | 256243 |
| 2022-11-02 | 11.61 | $11.52 | 478200 |
| 2022-11-01 | 11.60 | $12.10 | 334756 |
| 2022-10-31 | 11.53 | $12.00 | 303400 |
| 2022-10-28 | 11.47 | $11.94 | 275100 |
| 2022-10-27 | 11.41 | $11.66 | 302547 |
| 2022-10-26 | 11.38 | $11.77 | 210002 |
| 2022-10-25 | 11.33 | $11.90 | 276000 |
| 2022-10-24 | 11.26 | $11.53 | 268615 |
| 2022-10-21 | 11.22 | $11.49 | 151000 |
| 2022-10-20 | 11.19 | $11.30 | 251011 |
| 2022-10-19 | 11.17 | $11.29 | 424537 |
| 2022-10-18 | 11.16 | $11.47 | 270614 |
| 2022-10-17 | 11.13 | $11.30 | 189147 |
| 2022-10-14 | 11.13 | $11.12 | 209012 |
| 2022-10-13 | 11.14 | $11.31 | 173216 |
| 2022-10-12 | 11.15 | $11.13 | 427822 |
| 2022-10-11 | 11.17 | $10.79 | 250706 |
| 2022-10-10 | 11.24 | $10.82 | 456100 |
| 2022-10-07 | 11.32 | $10.94 | 338146 |
| 2022-10-06 | 11.39 | $11.35 | 186400 |
| 2022-10-05 | 11.44 | $11.48 | 220600 |
| 2022-10-04 | 11.47 | $11.54 | 266814 |
| 2022-10-03 | 11.51 | $11.19 | 326605 |
| 2022-09-30 | 11.59 | $10.86 | 423037 |
| 2022-09-29 | 11.70 | $10.84 | 311319 |
| 2022-09-28 | 11.83 | $11.00 | 273200 |
| 2022-09-27 | 11.96 | $10.75 | 410700 |
| 2022-09-26 | 12.11 | $10.90 | 399300 |
| 2022-09-23 | 12.27 | $11.20 | 471700 |
| 2022-09-22 | 12.40 | $11.56 | 200700 |
| 2022-09-21 | 12.51 | $11.81 | 272900 |
| 2022-09-20 | 12.60 | $11.96 | 234300 |
| 2022-09-19 | 12.68 | $12.22 | 164215 |
| 2022-09-16 | 12.74 | $12.19 | 221800 |
| 2022-09-15 | 12.81 | $12.39 | 164629 |
| 2022-09-14 | 12.86 | $12.67 | 219100 |
| 2022-09-13 | 12.89 | $12.52 | 204900 |
| 2022-09-12 | 12.93 | $12.99 | 240900 |
| 2022-09-09 | 12.94 | $13.06 | 156248 |
| 2022-09-08 | 12.93 | $12.83 | 171101 |
| 2022-09-07 | 12.95 | $12.73 | 140800 |
| 2022-09-06 | 12.98 | $12.64 | 236548 |
| 2022-09-02 | 13.01 | $12.83 | 155218 |
| 2022-09-01 | 13.03 | $12.92 | 377200 |
| 2022-08-31 | 13.04 | $12.92 | 243913 |
| 2022-08-30 | 13.05 | $12.82 | 266747 |
| 2022-08-29 | 13.07 | $12.84 | 154300 |
| 2022-08-26 | 13.08 | $12.84 | 210300 |
| 2022-08-25 | 13.10 | $13.34 | 212921 |
| 2022-08-24 | 13.06 | $13.27 | 298600 |
| 2022-08-23 | 13.02 | $13.00 | 199400 |
| 2022-08-22 | 13.01 | $13.04 | 318206 |
| 2022-08-19 | 12.98 | $13.20 | 237044 |
| 2022-08-18 | 12.94 | $13.22 | 194000 |
| 2022-08-17 | 12.88 | $13.22 | 240300 |
| 2022-08-16 | 12.82 | $13.20 | 323920 |
| 2022-08-15 | 12.76 | $13.24 | 210321 |
| 2022-08-12 | 12.69 | $13.21 | 147900 |
| 2022-08-11 | 12.62 | $12.92 | 196800 |
| 2022-08-10 | 12.56 | $12.91 | 167900 |
| 2022-08-09 | 12.51 | $12.72 | 185200 |
| 2022-08-08 | 12.46 | $12.70 | 174400 |
| 2022-08-05 | 12.41 | $12.70 | 205839 |
| 2022-08-04 | 12.36 | $13.00 | 131304 |
| 2022-08-03 | 12.28 | $13.05 | 181900 |
| 2022-08-02 | 12.18 | $12.83 | 204200 |
| 2022-08-01 | 12.10 | $12.70 | 266200 |
| 2022-07-29 | 12.02 | $12.47 | 345331 |
| 2022-07-28 | 11.97 | $12.28 | 172609 |
| 2022-07-27 | 11.92 | $12.10 | 202000 |
| 2022-07-26 | 11.89 | $11.84 | 272500 |
| 2022-07-25 | 11.89 | $11.97 | 243139 |
| 2022-07-22 | 11.86 | $12.00 | 139800 |
| 2022-07-21 | 11.84 | $11.94 | 236100 |
| 2022-07-20 | 11.81 | $12.04 | 569700 |
| 2022-07-19 | 11.78 | $12.48 | 150500 |
| 2022-07-18 | 11.69 | $12.01 | 276401 |
| 2022-07-15 | 11.65 | $11.96 | 176746 |
| 2022-07-14 | 11.60 | $11.67 | 188400 |
| 2022-07-13 | 11.59 | $11.67 | 165400 |
| 2022-07-12 | 11.57 | $11.69 | 199600 |
| 2022-07-11 | 11.56 | $11.70 | 162934 |
| 2022-07-08 | 11.54 | $11.76 | 160944 |
| 2022-07-07 | 11.53 | $11.82 | 296833 |
| 2022-07-06 | 11.51 | $11.68 | 205033 |
| 2022-07-05 | 11.51 | $11.65 | 183100 |
| 2022-07-01 | 11.52 | $11.57 | 168315 |
| 2022-06-30 | 11.54 | $11.33 | 503041 |
| 2022-06-29 | 11.59 | $11.53 | 272327 |
| 2022-06-28 | 11.62 | $11.38 | 226600 |
| 2022-06-27 | 11.67 | $11.67 | 302600 |
| 2022-06-24 | 11.70 | $11.58 | 463300 |
| 2022-06-23 | 11.74 | $11.35 | 198202 |
| 2022-06-22 | 11.80 | $11.16 | 253122 |
| 2022-06-21 | 11.88 | $11.38 | 326900 |
| 2022-06-17 | 11.94 | $11.10 | 378100 |
| 2022-06-16 | 12.03 | $11.04 | 358400 |
| 2022-06-15 | 12.13 | $11.51 | 266400 |
| 2022-06-14 | 12.19 | $11.45 | 242109 |
| 2022-06-13 | 12.26 | $11.62 | 287700 |
| 2022-06-10 | 12.31 | $12.21 | 200600 |
| 2022-06-09 | 12.30 | $12.42 | 160871 |
| 2022-06-08 | 12.27 | $12.70 | 246523 |
| 2022-06-07 | 12.21 | $12.63 | 155400 |
| 2022-06-06 | 12.15 | $12.50 | 170500 |
| 2022-06-03 | 12.11 | $12.40 | 204200 |
| 2022-06-02 | 12.07 | $12.68 | 240819 |
| 2022-06-01 | 12.01 | $12.39 | 228900 |
| 2022-05-31 | 11.98 | $12.48 | 258411 |
| 2022-05-27 | 11.94 | $12.47 | 222400 |
| 2022-05-26 | 11.91 | $12.16 | 234100 |
| 2022-05-25 | 11.90 | $11.82 | 279000 |
| 2022-05-24 | 11.94 | $11.59 | 264600 |
| 2022-05-23 | 11.99 | $11.75 | 307739 |
| 2022-05-20 | 12.04 | $11.63 | 299100 |
| 2022-05-19 | 12.11 | $11.65 | 304639 |
| 2022-05-18 | 12.18 | $11.82 | 300854 |
| 2022-05-17 | 12.25 | $12.17 | 249200 |
| 2022-05-16 | 12.29 | $11.85 | 294947 |
| 2022-05-13 | 12.36 | $11.79 | 266200 |
| 2022-05-12 | 12.45 | $11.63 | 526225 |
| 2022-05-11 | 12.57 | $11.84 | 181703 |
| 2022-05-10 | 12.66 | $11.96 | 324600 |
| 2022-05-09 | 12.76 | $12.01 | 442200 |
| 2022-05-06 | 12.86 | $12.48 | 318818 |
| 2022-05-05 | 12.91 | $12.61 | 263100 |
| 2022-05-04 | 12.96 | $12.90 | 266517 |
| 2022-05-03 | 12.99 | $12.66 | 206741 |
| 2022-05-02 | 13.05 | $12.56 | 285700 |
| 2022-04-29 | 13.12 | $12.66 | 290700 |
| 2022-04-28 | 13.19 | $12.96 | 251900 |
| 2022-04-27 | 13.24 | $12.68 | 305527 |
| 2022-04-26 | 13.32 | $12.58 | 374500 |
| 2022-04-25 | 13.42 | $12.98 | 483423 |
| 2022-04-22 | 13.48 | $13.00 | 247900 |
| 2022-04-21 | 13.55 | $13.29 | 166700 |
| 2022-04-20 | 13.60 | $13.49 | 183800 |
| 2022-04-19 | 13.63 | $13.51 | 154220 |
| 2022-04-18 | 13.66 | $13.32 | 210000 |
| 2022-04-14 | 13.71 | $13.30 | 186132 |
| 2022-04-13 | 13.77 | $13.42 | 141100 |
| 2022-04-12 | 13.82 | $13.29 | 192438 |
| 2022-04-11 | 13.88 | $13.28 | 348341 |
| 2022-04-08 | 13.94 | $13.58 | 243130 |
| 2022-04-07 | 13.98 | $13.71 | 211809 |
| 2022-04-06 | 13.99 | $13.65 | 263600 |
| 2022-04-05 | 14.02 | $13.86 | 342900 |
| 2022-04-04 | 14.02 | $14.02 | 265007 |
| 2022-04-01 | 14.00 | $14.10 | 141100 |
| 2022-03-31 | 13.97 | $13.97 | 517524 |
| 2022-03-30 | 13.95 | $14.07 | 252435 |
| 2022-03-29 | 13.92 | $14.22 | 221104 |
| 2022-03-28 | 13.87 | $14.09 | 198629 |
| 2022-03-25 | 13.83 | $14.13 | 146500 |
| 2022-03-24 | 13.79 | $14.18 | 215900 |
| 2022-03-23 | 13.74 | $14.09 | 194200 |
| 2022-03-22 | 13.69 | $14.25 | 228300 |
| 2022-03-21 | 13.62 | $14.21 | 139900 |
| 2022-03-18 | 13.56 | $14.20 | 180800 |
| 2022-03-17 | 13.49 | $14.01 | 181700 |
| 2022-03-16 | 13.44 | $13.75 | 295000 |
| 2022-03-15 | 13.42 | $13.33 | 102400 |
| 2022-03-14 | 13.43 | $13.14 | 339646 |
| 2022-03-11 | 13.47 | $13.34 | 137500 |
| 2022-03-10 | 13.50 | $13.41 | 165940 |
| 2022-03-09 | 13.52 | $13.48 | 238329 |
| 2022-03-08 | 13.54 | $13.11 | 318234 |
| 2022-03-07 | 13.59 | $13.19 | 251713 |
| 2022-03-04 | 13.65 | $13.59 | 155137 |
| 2022-03-03 | 13.66 | $13.74 | 169101 |
| 2022-03-02 | 13.67 | $13.73 | 258634 |
| 2022-03-01 | 13.68 | $13.52 | 273600 |
| 2022-02-28 | 13.71 | $13.63 | 341001 |
| 2022-02-25 | 13.73 | $13.64 | 200304 |
| 2022-02-24 | 13.75 | $13.29 | 505200 |
| 2022-02-23 | 13.81 | $13.19 | 265047 |
| 2022-02-22 | 13.87 | $13.26 | 355500 |
| 2022-02-18 | 13.93 | $13.70 | 224700 |
| 2022-02-17 | 13.94 | $13.74 | 180504 |
| 2022-02-16 | 13.96 | $14.07 | 190326 |
| 2022-02-15 | 13.94 | $13.88 | 226200 |
| 2022-02-14 | 13.94 | $13.61 | 306100 |
| 2022-02-11 | 13.98 | $13.95 | 203436 |
| 2022-02-10 | 13.98 | $14.15 | 218140 |
| 2022-02-09 | 13.97 | $14.31 | 192848 |
| 2022-02-08 | 13.95 | $14.07 | 172601 |
| 2022-02-07 | 13.95 | $13.93 | 220400 |
| 2022-02-04 | 13.97 | $13.96 | 281000 |
| 2022-02-03 | 14.00 | $14.10 | 302900 |
| 2022-02-02 | 14.01 | $14.35 | 258243 |
| 2022-02-01 | 14.00 | $14.20 | 254805 |
| 2022-01-31 | 14.01 | $14.11 | 425426 |
| 2022-01-28 | 14.03 | $13.70 | 249000 |
| 2022-01-27 | 14.10 | $13.45 | 389227 |
| 2022-01-26 | 14.19 | $13.41 | 310225 |
| 2022-01-25 | 14.30 | $13.25 | 369413 |
| 2022-01-24 | 14.43 | $13.28 | 1.3M |
| 2022-01-21 | 14.57 | $13.47 | 672701 |
| 2022-01-20 | 14.70 | $14.16 | 275500 |
| 2022-01-19 | 14.76 | $14.36 | 284845 |
| 2022-01-18 | 14.80 | $14.49 | 309447 |
| 2022-01-14 | 14.83 | $14.69 | 237600 |
| 2022-01-13 | 14.85 | $14.75 | 285527 |
| 2022-01-12 | 14.85 | $14.93 | 148800 |
| 2022-01-11 | 14.84 | $14.85 | 311900 |
| 2022-01-10 | 14.84 | $14.75 | 232300 |
| 2022-01-07 | 14.85 | $14.72 | 216800 |
| 2022-01-06 | 14.85 | $14.75 | 364003 |
| 2022-01-05 | 14.86 | $14.77 | 298524 |
| 2022-01-04 | 14.86 | $14.98 | 242100 |
| 2022-01-03 | 14.85 | $14.96 | 235536 |
| 2021-12-31 | 14.82 | $15.05 | 278467 |
| 2021-12-30 | 14.79 | $15.00 | 220620 |
| 2021-12-29 | 14.76 | $14.94 | 247100 |
| 2021-12-28 | 14.74 | $14.91 | 156829 |
| 2021-12-27 | 14.71 | $14.91 | 173800 |
| 2021-12-23 | 14.69 | $14.83 | 264511 |
| 2021-12-22 | 14.67 | $14.71 | 262200 |
| 2021-12-21 | 14.66 | $14.75 | 222732 |
| 2021-12-20 | 14.66 | $14.57 | 236100 |
| 2021-12-17 | 14.66 | $14.71 | 181424 |
| 2021-12-16 | 14.66 | $14.77 | 214400 |
| 2021-12-15 | 14.65 | $14.79 | 156000 |
| 2021-12-14 | 14.64 | $14.68 | 166945 |
| 2021-12-13 | 14.65 | $14.72 | 215908 |
| 2021-12-10 | 14.65 | $14.71 | 113600 |
| 2021-12-09 | 14.65 | $14.73 | 138200 |
| 2021-12-08 | 14.65 | $14.80 | 131007 |
| 2021-12-07 | 14.64 | $14.66 | 169300 |
| 2021-12-06 | 14.65 | $14.44 | 222927 |
| 2021-12-03 | 14.68 | $14.23 | 371500 |
| 2021-12-02 | 14.73 | $14.41 | 241725 |
| 2021-12-01 | 14.77 | $14.42 | 279800 |
| 2021-11-30 | 14.81 | $14.61 | 315400 |
| 2021-11-29 | 14.83 | $14.72 | 275200 |
| 2021-11-26 | 14.84 | $14.65 | 280900 |
| 2021-11-24 | 14.85 | $14.82 | 191046 |
| 2021-11-23 | 14.85 | $14.78 | 166113 |
| 2021-11-22 | 14.85 | $14.85 | 229100 |
| 2021-11-19 | 14.84 | $14.89 | 191800 |
| 2021-11-18 | 14.83 | $14.93 | 251100 |
| 2021-11-17 | 14.81 | $14.92 | 215300 |
| 2021-11-16 | 14.79 | $14.92 | 221813 |
| 2021-11-15 | 14.76 | $14.89 | 202700 |
| 2021-11-12 | 14.74 | $14.90 | 249000 |
| 2021-11-11 | 14.72 | $14.79 | 173200 |
| 2021-11-10 | 14.70 | $14.80 | 194900 |
| 2021-11-09 | 14.68 | $14.88 | 235300 |
| 2021-11-08 | 14.65 | $14.92 | 232636 |
| 2021-11-05 | 14.61 | $14.87 | 256100 |
| 2021-11-04 | 14.57 | $14.89 | 655500 |
| 2021-11-03 | 14.53 | $14.67 | 180848 |
| 2021-11-02 | 14.50 | $14.64 | 189000 |
| 2021-11-01 | 14.47 | $14.67 | 205700 |
| 2021-10-29 | 14.44 | $14.61 | 242110 |
| 2021-10-28 | 14.41 | $14.60 | 194600 |
| 2021-10-27 | 14.38 | $14.49 | 142941 |
| 2021-10-26 | 14.35 | $14.53 | 215300 |
| 2021-10-25 | 14.32 | $14.49 | 146800 |
| 2021-10-22 | 14.29 | $14.46 | 203800 |
| 2021-10-21 | 14.27 | $14.44 | 235700 |
| 2021-10-20 | 14.24 | $14.58 | 236115 |
| 2021-10-19 | 14.20 | $14.55 | 210600 |
| 2021-10-18 | 14.16 | $14.49 | 225000 |
| 2021-10-15 | 14.13 | $14.48 | 157909 |
| 2021-10-14 | 14.09 | $14.28 | 192100 |
| 2021-10-13 | 14.08 | $14.18 | 165709 |
| 2021-10-12 | 14.08 | $14.09 | 180900 |
| 2021-10-11 | 14.08 | $14.10 | 128509 |
| 2021-10-08 | 14.09 | $14.15 | 166300 |
| 2021-10-07 | 14.10 | $14.13 | 215500 |
| 2021-10-06 | 14.11 | $13.96 | 153015 |
| 2021-10-05 | 14.13 | $13.91 | 296543 |
| 2021-10-04 | 14.17 | $13.79 | 279402 |
| 2021-10-01 | 14.22 | $13.96 | 372313 |
| 2021-09-30 | 14.26 | $13.95 | 381049 |
| 2021-09-29 | 14.30 | $14.04 | 227312 |
| 2021-09-28 | 14.34 | $14.07 | 325500 |
| 2021-09-27 | 14.37 | $14.25 | 146000 |
| 2021-09-24 | 14.39 | $14.28 | 147437 |
| 2021-09-23 | 14.41 | $14.27 | 238400 |
| 2021-09-22 | 14.42 | $14.17 | 242230 |
| 2021-09-21 | 14.45 | $14.24 | 297528 |
| 2021-09-20 | 14.48 | $14.25 | 403600 |
| 2021-09-17 | 14.50 | $14.44 | 197935 |
| 2021-09-16 | 14.50 | $14.48 | 191309 |
| 2021-09-15 | 14.50 | $14.51 | 249400 |
| 2021-09-14 | 14.50 | $14.41 | 202200 |
| 2021-09-13 | 14.50 | $14.44 | 300400 |
| 2021-09-10 | 14.51 | $14.55 | 223313 |
| 2021-09-09 | 14.50 | $14.54 | 241210 |
| 2021-09-08 | 14.49 | $14.56 | 267846 |
| 2021-09-07 | 14.48 | $14.56 | 228536 |
| 2021-09-03 | 14.48 | $14.61 | 156327 |
| 2021-09-02 | 14.46 | $14.50 | 176525 |
| 2021-09-01 | 14.45 | $14.51 | 265700 |
| 2021-08-31 | 14.45 | $14.60 | 217400 |
| 2021-08-30 | 14.43 | $14.52 | 245900 |
| 2021-08-27 | 14.42 | $14.50 | 288132 |
| 2021-08-26 | 14.40 | $14.36 | 158835 |
| 2021-08-25 | 14.41 | $14.42 | 142400 |
| 2021-08-24 | 14.40 | $14.38 | 190930 |
| 2021-08-23 | 14.40 | $14.37 | 154700 |
| 2021-08-20 | 14.39 | $14.38 | 264600 |
| 2021-08-19 | 14.39 | $14.36 | 346100 |
| 2021-08-18 | 14.39 | $14.46 | 246700 |
| 2021-08-17 | 14.37 | $14.47 | 287525 |
| 2021-08-16 | 14.36 | $14.47 | 210023 |
| 2021-08-13 | 14.34 | $14.48 | 171500 |
| 2021-08-12 | 14.33 | $14.46 | 286054 |
| 2021-08-11 | 14.31 | $14.47 | 211208 |
| 2021-08-10 | 14.29 | $14.44 | 207500 |
| 2021-08-09 | 14.27 | $14.39 | 250300 |
| 2021-08-06 | 14.26 | $14.47 | 212900 |
| 2021-08-05 | 14.24 | $14.31 | 263447 |
| 2021-08-04 | 14.23 | $14.25 | 195038 |
| 2021-08-03 | 14.23 | $14.25 | 284019 |
| 2021-08-02 | 14.23 | $14.03 | 663003 |
| 2021-07-30 | 14.25 | $14.30 | 225741 |
| 2021-07-29 | 14.24 | $14.34 | 206345 |
| 2021-07-28 | 14.22 | $14.19 | 146700 |
| 2021-07-27 | 14.22 | $14.15 | 175108 |
| 2021-07-26 | 14.23 | $14.20 | 216800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.38
2026-07-22
Close Price
$14.36
Vol: 255237
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.87
Average
13.57
Maximum
15.96
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 14.38 | $14.36 | 255237 |
| 2026-07-21 | 14.39 | $14.33 | 305300 |
| 2026-07-20 | 14.41 | $14.27 | 213821 |
| 2026-07-17 | 14.44 | $14.25 | 216727 |
| 2026-07-16 | 14.49 | $14.50 | 252200 |
| 2026-07-15 | 14.49 | $14.55 | 200700 |
| 2026-07-14 | 14.48 | $14.56 | 168816 |
| 2026-07-13 | 14.46 | $14.49 | 235200 |
| 2026-07-10 | 14.46 | $14.58 | 509400 |
| 2026-07-09 | 14.44 | $14.60 | 213643 |
| 2026-07-08 | 14.41 | $14.43 | 175905 |
| 2026-07-07 | 14.41 | $14.55 | 198700 |
| 2026-07-06 | 14.39 | $14.54 | 298125 |
| 2026-07-02 | 14.37 | $14.58 | 162300 |
| 2026-07-01 | 14.33 | $14.58 | 318835 |
| 2026-06-30 | 14.29 | $14.54 | 378284 |
| 2026-06-29 | 14.26 | $14.33 | 282701 |
| 2026-06-26 | 14.26 | $14.13 | 175400 |
| 2026-06-25 | 14.31 | $13.98 | 272000 |
| 2026-06-24 | 14.39 | $14.15 | 162500 |
| 2026-06-23 | 14.46 | $14.32 | 247700 |
| 2026-06-22 | 14.50 | $14.39 | 228000 |
| 2026-06-18 | 14.53 | $14.55 | 353209 |
| 2026-06-17 | 14.54 | $14.42 | 280400 |
| 2026-06-16 | 14.57 | $14.63 | 297900 |
| 2026-06-15 | 14.56 | $14.53 | 262235 |
| 2026-06-12 | 14.58 | $14.49 | 164929 |
| 2026-06-11 | 14.60 | $14.48 | 209300 |
| 2026-06-10 | 14.64 | $14.31 | 166131 |
| 2026-06-09 | 14.71 | $14.50 | 146602 |
| 2026-06-08 | 14.76 | $14.46 | 195800 |
| 2026-06-05 | 14.82 | $14.48 | 223900 |
| 2026-06-04 | 14.89 | $14.78 | 144804 |
| 2026-06-03 | 14.90 | $14.74 | 185945 |
| 2026-06-02 | 14.93 | $14.81 | 229826 |
| 2026-06-01 | 14.94 | $14.86 | 418333 |
| 2026-05-29 | 14.95 | $14.99 | 336400 |
| 2026-05-28 | 14.92 | $14.97 | 236448 |
| 2026-05-27 | 14.90 | $14.83 | 138000 |
| 2026-05-26 | 14.90 | $14.90 | 163800 |
| 2026-05-22 | 14.89 | $14.77 | 127117 |
| 2026-05-21 | 14.91 | $14.82 | 178824 |
| 2026-05-20 | 14.91 | $14.80 | 199900 |
| 2026-05-19 | 14.92 | $14.67 | 203400 |
| 2026-05-18 | 14.95 | $14.62 | 308700 |
| 2026-05-15 | 15.01 | $14.78 | 326300 |
| 2026-05-14 | 15.03 | $15.04 | 203565 |
| 2026-05-13 | 15.00 | $15.04 | 418600 |
| 2026-05-12 | 14.97 | $14.88 | 185718 |
| 2026-05-11 | 14.97 | $14.85 | 202334 |
| 2026-05-08 | 14.97 | $15.00 | 473400 |
| 2026-05-07 | 14.93 | $14.88 | 178103 |
| 2026-05-06 | 14.92 | $14.96 | 221500 |
| 2026-05-05 | 14.88 | $14.98 | 227600 |
| 2026-05-04 | 14.83 | $14.91 | 266521 |
| 2026-05-01 | 14.79 | $15.00 | 333700 |
| 2026-04-30 | 14.73 | $15.09 | 1.2M |
| 2026-04-29 | 14.63 | $14.83 | 534330 |
| 2026-04-28 | 14.57 | $14.64 | 152100 |
| 2026-04-27 | 14.53 | $14.72 | 418147 |
| 2026-04-24 | 14.48 | $14.59 | 223442 |
| 2026-04-23 | 14.44 | $14.54 | 173052 |
| 2026-04-22 | 14.41 | $14.64 | 225000 |
| 2026-04-21 | 14.35 | $14.50 | 222832 |
| 2026-04-20 | 14.31 | $14.59 | 311105 |
| 2026-04-17 | 14.25 | $14.67 | 266610 |
| 2026-04-16 | 14.15 | $14.50 | 273808 |
| 2026-04-15 | 14.08 | $14.50 | 344309 |
| 2026-04-14 | 14.00 | $14.57 | 253639 |
| 2026-04-13 | 13.89 | $14.33 | 349800 |
| 2026-04-10 | 13.81 | $14.19 | 928900 |
| 2026-04-09 | 13.75 | $14.29 | 397114 |
| 2026-04-08 | 13.66 | $14.17 | 220147 |
| 2026-04-07 | 13.58 | $13.78 | 230600 |
| 2026-04-06 | 13.58 | $13.90 | 174692 |
| 2026-04-02 | 13.55 | $13.92 | 171832 |
| 2026-04-01 | 13.52 | $13.92 | 330300 |
| 2026-03-31 | 13.48 | $13.79 | 677592 |
| 2026-03-30 | 13.46 | $13.16 | 297900 |
| 2026-03-27 | 13.58 | $13.19 | 217438 |
| 2026-03-26 | 13.71 | $13.43 | 269637 |
| 2026-03-25 | 13.82 | $13.78 | 174641 |
| 2026-03-24 | 13.87 | $13.65 | 275600 |
| 2026-03-23 | 13.96 | $13.70 | 250600 |
| 2026-03-20 | 14.06 | $13.62 | 248000 |
| 2026-03-19 | 14.19 | $13.93 | 243524 |
| 2026-03-18 | 14.28 | $14.05 | 282100 |
| 2026-03-17 | 14.35 | $14.26 | 167900 |
| 2026-03-16 | 14.40 | $14.17 | 342133 |
| 2026-03-13 | 14.48 | $14.27 | 225800 |
| 2026-03-12 | 14.55 | $14.33 | 205800 |
| 2026-03-11 | 14.61 | $14.50 | 324674 |
| 2026-03-10 | 14.66 | $14.51 | 312859 |
| 2026-03-09 | 14.70 | $14.45 | 277795 |
| 2026-03-06 | 14.77 | $14.56 | 226900 |
| 2026-03-05 | 14.83 | $14.81 | 135800 |
| 2026-03-04 | 14.85 | $14.90 | 192619 |
| 2026-03-03 | 14.85 | $14.79 | 214863 |
| 2026-03-02 | 14.87 | $14.90 | 177522 |
| 2026-02-27 | 14.88 | $14.93 | 192443 |
| 2026-02-26 | 14.88 | $14.95 | 272317 |
| 2026-02-25 | 14.88 | $15.03 | 194928 |
| 2026-02-24 | 14.86 | $14.92 | 163300 |
| 2026-02-23 | 14.86 | $14.86 | 155648 |
| 2026-02-20 | 14.88 | $14.92 | 137900 |
| 2026-02-19 | 14.88 | $14.81 | 197300 |
| 2026-02-18 | 14.91 | $14.90 | 216300 |
| 2026-02-17 | 14.93 | $14.83 | 321033 |
| 2026-02-13 | 14.96 | $14.93 | 320836 |
| 2026-02-12 | 14.98 | $14.85 | 156300 |
| 2026-02-11 | 15.03 | $15.02 | 181932 |
| 2026-02-10 | 15.04 | $15.08 | 132145 |
| 2026-02-09 | 15.04 | $15.04 | 326935 |
| 2026-02-06 | 15.05 | $15.05 | 207600 |
| 2026-02-05 | 15.07 | $14.77 | 435000 |
| 2026-02-04 | 15.14 | $14.90 | 347100 |
| 2026-02-03 | 15.20 | $15.07 | 241012 |
| 2026-02-02 | 15.23 | $15.24 | 215200 |
| 2026-01-30 | 15.24 | $15.28 | 241200 |
| 2026-01-29 | 15.23 | $15.28 | 265719 |
| 2026-01-28 | 15.23 | $15.29 | 164137 |
| 2026-01-27 | 15.22 | $15.31 | 175700 |
| 2026-01-26 | 15.21 | $15.20 | 213000 |
| 2026-01-23 | 15.21 | $15.19 | 150826 |
| 2026-01-22 | 15.23 | $15.15 | 213541 |
| 2026-01-21 | 15.25 | $15.10 | 179107 |
| 2026-01-20 | 15.29 | $15.02 | 243127 |
| 2026-01-16 | 15.35 | $15.21 | 195545 |
| 2026-01-15 | 15.38 | $15.21 | 321700 |
| 2026-01-14 | 15.41 | $15.45 | 255500 |
| 2026-01-13 | 15.41 | $15.49 | 311422 |
| 2026-01-12 | 15.39 | $15.51 | 241600 |
| 2026-01-09 | 15.36 | $15.51 | 226100 |
| 2026-01-08 | 15.33 | $15.47 | 265700 |
| 2026-01-07 | 15.30 | $15.37 | 199431 |
| 2026-01-06 | 15.29 | $15.38 | 166700 |
| 2026-01-05 | 15.28 | $15.35 | 249442 |
| 2026-01-02 | 15.27 | $15.28 | 281640 |
| 2025-12-31 | 15.27 | $15.34 | 245700 |
| 2025-12-30 | 15.27 | $15.48 | 264100 |
| 2025-12-29 | 15.23 | $15.30 | 135900 |
| 2025-12-26 | 15.23 | $15.36 | 172500 |
| 2025-12-24 | 15.21 | $15.29 | 86600 |
| 2025-12-23 | 15.20 | $15.28 | 169236 |
| 2025-12-22 | 15.20 | $15.23 | 215429 |
| 2025-12-19 | 15.21 | $15.17 | 214500 |
| 2025-12-18 | 15.23 | $15.01 | 318200 |
| 2025-12-17 | 15.29 | $14.91 | 405724 |
| 2025-12-16 | 15.38 | $15.04 | 317047 |
| 2025-12-15 | 15.46 | $15.10 | 713500 |
| 2025-12-12 | 15.54 | $15.45 | 146720 |
| 2025-12-11 | 15.56 | $15.62 | 151000 |
| 2025-12-10 | 15.55 | $15.67 | 208403 |
| 2025-12-09 | 15.52 | $15.54 | 116615 |
| 2025-12-08 | 15.52 | $15.53 | 156829 |
| 2025-12-05 | 15.52 | $15.67 | 97800 |
| 2025-12-04 | 15.48 | $15.63 | 202543 |
| 2025-12-03 | 15.46 | $15.66 | 227000 |
| 2025-12-02 | 15.42 | $15.71 | 292642 |
| 2025-12-01 | 15.36 | $15.57 | 162028 |
| 2025-11-28 | 15.33 | $15.71 | 160007 |
| 2025-11-26 | 15.26 | $15.57 | 172000 |
| 2025-11-25 | 15.21 | $15.36 | 143620 |
| 2025-11-24 | 15.20 | $15.27 | 186100 |
| 2025-11-21 | 15.20 | $14.98 | 163300 |
| 2025-11-20 | 15.27 | $14.92 | 210310 |
| 2025-11-19 | 15.36 | $15.12 | 131034 |
| 2025-11-18 | 15.43 | $15.07 | 158543 |
| 2025-11-17 | 15.52 | $15.18 | 196346 |
| 2025-11-14 | 15.60 | $15.42 | 271200 |
| 2025-11-13 | 15.64 | $15.47 | 227249 |
| 2025-11-12 | 15.68 | $15.78 | 109871 |
| 2025-11-11 | 15.66 | $15.74 | 179218 |
| 2025-11-10 | 15.65 | $15.69 | 139043 |
| 2025-11-07 | 15.64 | $15.48 | 177549 |
| 2025-11-06 | 15.68 | $15.55 | 247534 |
| 2025-11-05 | 15.71 | $15.72 | 95722 |
| 2025-11-04 | 15.71 | $15.65 | 195460 |
| 2025-11-03 | 15.72 | $15.86 | 149425 |
| 2025-10-31 | 15.69 | $15.83 | 208300 |
| 2025-10-30 | 15.66 | $15.75 | 163517 |
| 2025-10-29 | 15.64 | $15.72 | 120800 |
| 2025-10-28 | 15.63 | $15.76 | 189000 |
| 2025-10-27 | 15.61 | $15.79 | 240849 |
| 2025-10-24 | 15.58 | $15.71 | 117400 |
| 2025-10-23 | 15.56 | $15.58 | 111301 |
| 2025-10-22 | 15.56 | $15.53 | 107500 |
| 2025-10-21 | 15.58 | $15.67 | 98000 |
| 2025-10-20 | 15.57 | $15.54 | 137542 |
| 2025-10-17 | 15.59 | $15.44 | 168535 |
| 2025-10-16 | 15.63 | $15.41 | 296400 |
| 2025-10-15 | 15.68 | $15.56 | 223345 |
| 2025-10-14 | 15.72 | $15.68 | 174023 |
| 2025-10-13 | 15.73 | $15.61 | 157700 |
| 2025-10-10 | 15.76 | $15.51 | 235823 |
| 2025-10-09 | 15.81 | $15.83 | 186100 |
| 2025-10-08 | 15.81 | $15.87 | 201300 |
| 2025-10-07 | 15.80 | $15.75 | 297081 |
| 2025-10-06 | 15.81 | $15.66 | 216942 |
| 2025-10-03 | 15.84 | $15.67 | 310527 |
| 2025-10-02 | 15.88 | $15.79 | 320383 |
| 2025-10-01 | 15.89 | $15.86 | 438400 |
| 2025-09-30 | 15.90 | $15.90 | 380832 |
| 2025-09-29 | 15.89 | $15.88 | 229144 |
| 2025-09-26 | 15.89 | $15.78 | 157000 |
| 2025-09-25 | 15.91 | $15.80 | 177704 |
| 2025-09-24 | 15.93 | $15.83 | 179600 |
| 2025-09-23 | 15.94 | $15.93 | 116838 |
| 2025-09-22 | 15.93 | $15.99 | 260548 |
| 2025-09-19 | 15.91 | $15.91 | 93419 |
| 2025-09-18 | 15.91 | $15.83 | 186493 |
| 2025-09-17 | 15.92 | $15.79 | 129544 |
| 2025-09-16 | 15.94 | $15.80 | 146305 |
| 2025-09-15 | 15.96 | $15.89 | 272425 |
| 2025-09-12 | 15.96 | $15.94 | 251900 |
| 2025-09-11 | 15.95 | $16.01 | 254539 |
| 2025-09-10 | 15.93 | $15.93 | 169303 |
| 2025-09-09 | 15.92 | $15.96 | 214000 |
| 2025-09-08 | 15.90 | $16.00 | 200700 |
| 2025-09-05 | 15.86 | $15.87 | 166700 |
| 2025-09-04 | 15.85 | $15.98 | 225400 |
| 2025-09-03 | 15.82 | $15.81 | 176500 |
| 2025-09-02 | 15.81 | $15.78 | 198302 |
| 2025-08-29 | 15.81 | $15.84 | 263740 |
| 2025-08-28 | 15.80 | $15.89 | 224175 |
| 2025-08-27 | 15.77 | $15.83 | 132003 |
| 2025-08-26 | 15.75 | $15.74 | 190029 |
| 2025-08-25 | 15.74 | $15.72 | 145400 |
| 2025-08-22 | 15.74 | $15.71 | 189500 |
| 2025-08-21 | 15.74 | $15.56 | 125020 |
| 2025-08-20 | 15.77 | $15.56 | 133532 |
| 2025-08-19 | 15.81 | $15.65 | 248100 |
| 2025-08-18 | 15.83 | $15.71 | 146100 |
| 2025-08-15 | 15.84 | $15.70 | 245400 |
| 2025-08-14 | 15.86 | $15.89 | 151814 |
| 2025-08-13 | 15.83 | $15.91 | 226900 |
| 2025-08-12 | 15.80 | $15.85 | 530800 |
| 2025-08-11 | 15.78 | $15.72 | 212939 |
| 2025-08-08 | 15.78 | $15.81 | 175043 |
| 2025-08-07 | 15.75 | $15.74 | 161933 |
| 2025-08-06 | 15.74 | $15.80 | 172404 |
| 2025-08-05 | 15.72 | $15.66 | 154638 |
| 2025-08-04 | 15.71 | $15.71 | 207000 |
| 2025-08-01 | 15.70 | $15.50 | 211400 |
| 2025-07-31 | 15.73 | $15.69 | 270600 |
| 2025-07-30 | 15.72 | $15.64 | 214600 |
| 2025-07-29 | 15.72 | $15.60 | 134100 |
| 2025-07-28 | 15.72 | $15.63 | 473700 |
| 2025-07-25 | 15.72 | $15.71 | 174533 |
| 2025-07-24 | 15.71 | $15.62 | 185437 |
| 2025-07-23 | 15.70 | $15.64 | 225047 |
| 2025-07-22 | 15.70 | $15.59 | 152610 |
| 2025-07-21 | 15.70 | $15.65 | 226700 |
| 2025-07-18 | 15.68 | $15.53 | 154405 |
| 2025-07-17 | 15.69 | $15.57 | 192800 |
| 2025-07-16 | 15.69 | $15.51 | 310400 |
| 2025-07-15 | 15.70 | $15.52 | 345719 |
| 2025-07-14 | 15.71 | $15.70 | 320142 |
| 2025-07-11 | 15.69 | $15.63 | 340000 |
| 2025-07-10 | 15.67 | $15.71 | 277900 |
| 2025-07-09 | 15.63 | $15.63 | 181913 |
| 2025-07-08 | 15.59 | $15.59 | 157400 |
| 2025-07-07 | 15.56 | $15.52 | 220900 |
| 2025-07-03 | 15.54 | $15.66 | 112200 |
| 2025-07-02 | 15.48 | $15.59 | 283544 |
| 2025-07-01 | 15.43 | $15.58 | 249900 |
| 2025-06-30 | 15.37 | $15.47 | 307015 |
| 2025-06-27 | 15.32 | $15.45 | 195100 |
| 2025-06-26 | 15.27 | $15.34 | 189749 |
| 2025-06-25 | 15.23 | $15.30 | 223303 |
| 2025-06-24 | 15.19 | $15.14 | 177030 |
| 2025-06-23 | 15.17 | $14.99 | 296139 |
| 2025-06-20 | 15.19 | $14.93 | 199738 |
| 2025-06-18 | 15.22 | $15.02 | 186615 |
| 2025-06-17 | 15.23 | $14.99 | 181509 |
| 2025-06-16 | 15.25 | $15.08 | 165100 |
| 2025-06-13 | 15.25 | $15.14 | 212135 |
| 2025-06-12 | 15.24 | $15.25 | 185200 |
| 2025-06-11 | 15.20 | $15.16 | 177068 |
| 2025-06-10 | 15.17 | $15.20 | 152704 |
| 2025-06-09 | 15.13 | $15.10 | 219422 |
| 2025-06-06 | 15.10 | $15.19 | 135616 |
| 2025-06-05 | 15.04 | $15.00 | 192339 |
| 2025-06-04 | 15.01 | $15.01 | 243900 |
| 2025-06-03 | 14.98 | $15.02 | 251300 |
| 2025-06-02 | 14.93 | $15.01 | 258870 |
| 2025-05-30 | 14.88 | $14.97 | 371603 |
| 2025-05-29 | 14.82 | $14.94 | 451045 |
| 2025-05-28 | 14.77 | $14.68 | 207926 |
| 2025-05-27 | 14.75 | $14.78 | 322934 |
| 2025-05-23 | 14.71 | $14.58 | 249500 |
| 2025-05-22 | 14.70 | $14.66 | 270800 |
| 2025-05-21 | 14.68 | $14.64 | 458600 |
| 2025-05-20 | 14.65 | $14.79 | 249002 |
| 2025-05-19 | 14.59 | $14.81 | 151000 |
| 2025-05-16 | 14.50 | $14.77 | 226793 |
| 2025-05-15 | 14.42 | $14.69 | 219800 |
| 2025-05-14 | 14.33 | $14.77 | 211905 |
| 2025-05-13 | 14.21 | $14.68 | 277700 |
| 2025-05-12 | 14.09 | $14.64 | 255200 |
| 2025-05-09 | 13.96 | $14.25 | 192508 |
| 2025-05-08 | 13.89 | $14.28 | 135826 |
| 2025-05-07 | 13.80 | $14.12 | 239108 |
| 2025-05-06 | 13.73 | $14.11 | 157700 |
| 2025-05-05 | 13.65 | $14.10 | 182724 |
| 2025-05-02 | 13.56 | $14.22 | 192339 |
| 2025-05-01 | 13.43 | $13.98 | 223202 |
| 2025-04-30 | 13.33 | $13.86 | 393147 |
| 2025-04-29 | 13.24 | $13.84 | 237100 |
| 2025-04-28 | 13.15 | $13.65 | 184501 |
| 2025-04-25 | 13.08 | $13.69 | 154700 |
| 2025-04-24 | 12.99 | $13.50 | 153100 |
| 2025-04-23 | 12.94 | $13.29 | 260500 |
| 2025-04-22 | 12.92 | $13.02 | 350800 |
| 2025-04-21 | 12.95 | $12.69 | 560517 |
| 2025-04-17 | 13.07 | $13.15 | 204955 |
| 2025-04-16 | 13.11 | $13.06 | 206400 |
| 2025-04-15 | 13.17 | $13.38 | 193900 |
| 2025-04-14 | 13.19 | $13.49 | 285907 |
| 2025-04-11 | 13.18 | $13.30 | 286200 |
| 2025-04-10 | 13.22 | $13.18 | 356300 |
| 2025-04-09 | 13.29 | $13.60 | 1.1M |
| 2025-04-08 | 13.29 | $12.25 | 925146 |
| 2025-04-07 | 13.58 | $12.50 | 770200 |
| 2025-04-04 | 13.86 | $12.68 | 853742 |
| 2025-04-03 | 14.15 | $13.78 | 392534 |
| 2025-04-02 | 14.26 | $14.31 | 207307 |
| 2025-04-01 | 14.28 | $14.25 | 225900 |
| 2025-03-31 | 14.31 | $14.26 | 651740 |
| 2025-03-28 | 14.35 | $14.21 | 263305 |
| 2025-03-27 | 14.40 | $14.43 | 273900 |
| 2025-03-26 | 14.42 | $14.51 | 244206 |
| 2025-03-25 | 14.43 | $14.72 | 224400 |
| 2025-03-24 | 14.39 | $14.71 | 170300 |
| 2025-03-21 | 14.36 | $14.47 | 114300 |
| 2025-03-20 | 14.36 | $14.47 | 94900 |
| 2025-03-19 | 14.37 | $14.41 | 158300 |
| 2025-03-18 | 14.40 | $14.32 | 175000 |
| 2025-03-17 | 14.45 | $14.44 | 211027 |
| 2025-03-14 | 14.49 | $14.31 | 181800 |
| 2025-03-13 | 14.56 | $14.23 | 212900 |
| 2025-03-12 | 14.67 | $14.42 | 265543 |
| 2025-03-11 | 14.75 | $14.28 | 346708 |
| 2025-03-10 | 14.87 | $14.34 | 448500 |
| 2025-03-07 | 15.00 | $14.84 | 292333 |
| 2025-03-06 | 15.05 | $14.89 | 1.2M |
| 2025-03-05 | 15.10 | $14.89 | 247300 |
| 2025-03-04 | 15.15 | $14.68 | 372400 |
| 2025-03-03 | 15.26 | $14.94 | 261320 |
| 2025-02-28 | 15.33 | $15.12 | 343021 |
| 2025-02-27 | 15.37 | $15.04 | 232000 |
| 2025-02-26 | 15.44 | $15.16 | 128748 |
| 2025-02-25 | 15.49 | $15.17 | 298846 |
| 2025-02-24 | 15.55 | $15.27 | 371979 |
| 2025-02-21 | 15.59 | $15.36 | 244707 |
| 2025-02-20 | 15.63 | $15.62 | 237918 |
| 2025-02-19 | 15.61 | $15.67 | 225514 |
| 2025-02-18 | 15.58 | $15.63 | 213919 |
| 2025-02-14 | 15.55 | $15.61 | 374600 |
| 2025-02-13 | 15.52 | $15.64 | 151772 |
| 2025-02-12 | 15.48 | $15.51 | 221620 |
| 2025-02-11 | 15.46 | $15.58 | 245300 |
| 2025-02-10 | 15.42 | $15.53 | 259333 |
| 2025-02-07 | 15.38 | $15.35 | 211000 |
| 2025-02-06 | 15.38 | $15.48 | 223300 |
| 2025-02-05 | 15.34 | $15.43 | 171319 |
| 2025-02-04 | 15.32 | $15.39 | 238149 |
| 2025-02-03 | 15.29 | $15.30 | 246216 |
| 2025-01-31 | 15.28 | $15.33 | 330672 |
| 2025-01-30 | 15.26 | $15.37 | 389000 |
| 2025-01-29 | 15.22 | $15.20 | 127900 |
| 2025-01-28 | 15.22 | $15.29 | 150300 |
| 2025-01-27 | 15.20 | $15.14 | 295800 |
| 2025-01-24 | 15.20 | $15.34 | 174702 |
| 2025-01-23 | 15.16 | $15.35 | 238000 |
| 2025-01-22 | 15.12 | $15.35 | 275433 |
| 2025-01-21 | 15.06 | $15.28 | 285910 |
| 2025-01-17 | 15.02 | $15.10 | 219604 |
| 2025-01-16 | 15.00 | $15.04 | 182300 |
| 2025-01-15 | 14.99 | $15.07 | 150527 |
| 2025-01-14 | 14.98 | $14.92 | 263700 |
| 2025-01-13 | 15.00 | $14.80 | 227401 |
| 2025-01-10 | 15.04 | $14.84 | 239200 |
| 2025-01-08 | 15.08 | $15.04 | 236700 |
| 2025-01-07 | 15.09 | $15.04 | 354628 |
| 2025-01-06 | 15.09 | $15.14 | 234500 |
| 2025-01-03 | 15.08 | $15.12 | 136848 |
| 2025-01-02 | 15.07 | $14.95 | 430400 |
| 2024-12-31 | 15.09 | $14.95 | 274400 |
| 2024-12-30 | 15.12 | $14.99 | 227440 |
| 2024-12-27 | 15.14 | $15.04 | 145400 |
| 2024-12-26 | 15.16 | $15.22 | 154537 |
| 2024-12-24 | 15.14 | $15.21 | 88800 |
| 2024-12-23 | 15.11 | $14.99 | 240613 |
| 2024-12-20 | 15.13 | $14.94 | 185947 |
| 2024-12-19 | 15.17 | $14.80 | 258612 |
| 2024-12-18 | 15.23 | $14.88 | 257900 |
| 2024-12-17 | 15.29 | $15.28 | 202325 |
| 2024-12-16 | 15.28 | $15.35 | 234500 |
| 2024-12-13 | 15.25 | $15.24 | 269600 |
| 2024-12-12 | 15.23 | $15.24 | 132040 |
| 2024-12-11 | 15.21 | $15.25 | 162100 |
| 2024-12-10 | 15.19 | $15.20 | 149110 |
| 2024-12-09 | 15.17 | $15.19 | 283700 |
| 2024-12-06 | 15.15 | $15.26 | 202500 |
| 2024-12-05 | 15.11 | $15.14 | 181206 |
| 2024-12-04 | 15.09 | $15.11 | 246917 |
| 2024-12-03 | 15.07 | $15.12 | 223100 |
| 2024-12-02 | 15.04 | $15.11 | 237015 |
| 2024-11-29 | 15.01 | $15.13 | 175200 |
| 2024-11-27 | 14.97 | $14.96 | 251323 |
| 2024-11-26 | 14.96 | $14.96 | 164600 |
| 2024-11-25 | 14.95 | $14.90 | 183700 |
| 2024-11-22 | 14.95 | $14.88 | 234300 |
| 2024-11-21 | 14.95 | $14.94 | 260942 |
| 2024-11-20 | 14.94 | $14.95 | 336537 |
| 2024-11-19 | 14.93 | $14.93 | 214845 |
| 2024-11-18 | 14.91 | $14.89 | 238240 |
| 2024-11-15 | 14.91 | $14.82 | 339100 |
| 2024-11-14 | 14.91 | $14.89 | 337616 |
| 2024-11-13 | 14.90 | $15.02 | 412223 |
| 2024-11-12 | 14.86 | $14.96 | 215708 |
| 2024-11-11 | 14.83 | $15.01 | 206716 |
| 2024-11-08 | 14.78 | $15.08 | 238342 |
| 2024-11-07 | 14.70 | $14.98 | 339422 |
| 2024-11-06 | 14.64 | $14.72 | 220038 |
| 2024-11-05 | 14.61 | $14.49 | 173000 |
| 2024-11-04 | 14.64 | $14.39 | 182424 |
| 2024-11-01 | 14.69 | $14.52 | 216206 |
| 2024-10-31 | 14.71 | $14.52 | 336700 |
| 2024-10-30 | 14.74 | $14.73 | 243000 |
| 2024-10-29 | 14.74 | $14.60 | 146300 |
| 2024-10-28 | 14.75 | $14.60 | 175400 |
| 2024-10-25 | 14.77 | $14.61 | 218848 |
| 2024-10-24 | 14.79 | $14.56 | 137100 |
| 2024-10-23 | 14.83 | $14.63 | 144000 |
| 2024-10-22 | 14.85 | $14.91 | 193900 |
| 2024-10-21 | 14.82 | $14.82 | 169200 |
| 2024-10-18 | 14.80 | $14.75 | 149514 |
| 2024-10-17 | 14.79 | $14.72 | 170447 |
| 2024-10-16 | 14.78 | $14.69 | 358200 |
| 2024-10-15 | 14.78 | $14.73 | 165600 |
| 2024-10-14 | 14.76 | $14.80 | 213027 |
| 2024-10-11 | 14.73 | $14.80 | 174300 |
| 2024-10-10 | 14.69 | $14.82 | 153025 |
| 2024-10-09 | 14.65 | $14.79 | 344100 |
| 2024-10-08 | 14.60 | $14.69 | 274000 |
| 2024-10-07 | 14.56 | $14.45 | 238143 |
| 2024-10-04 | 14.56 | $14.60 | 212813 |
| 2024-10-03 | 14.54 | $14.38 | 265331 |
| 2024-10-02 | 14.55 | $14.49 | 289200 |
| 2024-10-01 | 14.54 | $14.55 | 316800 |
| 2024-09-30 | 14.52 | $14.65 | 461600 |
| 2024-09-27 | 14.47 | $14.49 | 212000 |
| 2024-09-26 | 14.45 | $14.46 | 175800 |
| 2024-09-25 | 14.42 | $14.45 | 189700 |
| 2024-09-24 | 14.40 | $14.45 | 118000 |
| 2024-09-23 | 14.37 | $14.42 | 247000 |
| 2024-09-20 | 14.34 | $14.43 | 207000 |
| 2024-09-19 | 14.31 | $14.59 | 348647 |
| 2024-09-18 | 14.23 | $14.29 | 335048 |
| 2024-09-17 | 14.20 | $14.35 | 264616 |
| 2024-09-16 | 14.16 | $14.39 | 204000 |
| 2024-09-13 | 14.10 | $14.35 | 216900 |
| 2024-09-12 | 14.04 | $14.17 | 267900 |
| 2024-09-11 | 14.01 | $14.13 | 279400 |
| 2024-09-10 | 13.98 | $13.97 | 298400 |
| 2024-09-09 | 13.97 | $13.87 | 332408 |
| 2024-09-06 | 13.99 | $13.72 | 232400 |
| 2024-09-05 | 14.05 | $13.90 | 278000 |
| 2024-09-04 | 14.07 | $13.99 | 189735 |
| 2024-09-03 | 14.08 | $13.99 | 161616 |
| 2024-08-30 | 14.09 | $14.23 | 315900 |
| 2024-08-29 | 14.04 | $14.12 | 241500 |
| 2024-08-28 | 14.02 | $14.01 | 285219 |
| 2024-08-27 | 14.01 | $14.10 | 163400 |
| 2024-08-26 | 13.99 | $14.09 | 271128 |
| 2024-08-23 | 13.96 | $14.14 | 335600 |
| 2024-08-22 | 13.91 | $13.97 | 294000 |
| 2024-08-21 | 13.90 | $14.16 | 397800 |
| 2024-08-20 | 13.84 | $14.06 | 317106 |
| 2024-08-19 | 13.79 | $14.10 | 291200 |
| 2024-08-16 | 13.72 | $14.00 | 237100 |
| 2024-08-15 | 13.67 | $14.01 | 325700 |
| 2024-08-14 | 13.61 | $13.88 | 255200 |
| 2024-08-13 | 13.56 | $13.77 | 357800 |
| 2024-08-12 | 13.53 | $13.64 | 170900 |
| 2024-08-09 | 13.53 | $13.67 | 179700 |
| 2024-08-08 | 13.52 | $13.55 | 297908 |
| 2024-08-07 | 13.53 | $13.28 | 390300 |
| 2024-08-06 | 13.60 | $13.44 | 782900 |
| 2024-08-05 | 13.65 | $13.24 | 546217 |
| 2024-08-02 | 13.76 | $13.54 | 303512 |
| 2024-08-01 | 13.81 | $13.73 | 243304 |
| 2024-07-31 | 13.84 | $13.96 | 357000 |
| 2024-07-30 | 13.82 | $13.67 | 305935 |
| 2024-07-29 | 13.87 | $13.69 | 226941 |
| 2024-07-26 | 13.91 | $13.57 | 262700 |
| 2024-07-25 | 13.99 | $13.50 | 317100 |
| 2024-07-24 | 14.09 | $13.72 | 292700 |
| 2024-07-23 | 14.17 | $13.98 | 203338 |
| 2024-07-22 | 14.20 | $14.12 | 256300 |
| 2024-07-19 | 14.21 | $13.79 | 156200 |
| 2024-07-18 | 14.28 | $13.89 | 294043 |
| 2024-07-17 | 14.35 | $14.16 | 276000 |
| 2024-07-16 | 14.37 | $14.37 | 234544 |
| 2024-07-15 | 14.35 | $14.35 | 249601 |
| 2024-07-12 | 14.32 | $14.26 | 157434 |
| 2024-07-11 | 14.32 | $14.28 | 184407 |
| 2024-07-10 | 14.30 | $14.37 | 163000 |
| 2024-07-09 | 14.26 | $14.31 | 177216 |
| 2024-07-08 | 14.23 | $14.35 | 301800 |
| 2024-07-05 | 14.19 | $14.33 | 226800 |
| 2024-07-03 | 14.14 | $14.14 | 145634 |
| 2024-07-02 | 14.12 | $14.12 | 195625 |
| 2024-07-01 | 14.10 | $14.05 | 170100 |
| 2024-06-28 | 14.09 | $14.05 | 337709 |
| 2024-06-27 | 14.08 | $14.12 | 290400 |
| 2024-06-26 | 14.05 | $14.01 | 211045 |
| 2024-06-25 | 14.04 | $13.95 | 215400 |
| 2024-06-24 | 14.04 | $13.88 | 269400 |
| 2024-06-21 | 14.05 | $13.93 | 197244 |
| 2024-06-20 | 14.05 | $14.08 | 277300 |
| 2024-06-18 | 14.02 | $14.14 | 238814 |
| 2024-06-17 | 13.97 | $14.10 | 168800 |
| 2024-06-14 | 13.93 | $14.03 | 144445 |
| 2024-06-13 | 13.88 | $13.96 | 229400 |
| 2024-06-12 | 13.85 | $14.00 | 211300 |
| 2024-06-11 | 13.80 | $13.90 | 219400 |
| 2024-06-10 | 13.76 | $13.70 | 388234 |
| 2024-06-07 | 13.75 | $13.80 | 171500 |
| 2024-06-06 | 13.73 | $13.85 | 248310 |
| 2024-06-05 | 13.69 | $13.77 | 154000 |
| 2024-06-04 | 13.66 | $13.64 | 257621 |
| 2024-06-03 | 13.65 | $13.62 | 194926 |
| 2024-05-31 | 13.64 | $13.64 | 294711 |
| 2024-05-30 | 13.62 | $13.58 | 216902 |
| 2024-05-29 | 13.62 | $13.46 | 108100 |
| 2024-05-28 | 13.64 | $13.56 | 146640 |
| 2024-05-24 | 13.64 | $13.58 | 248800 |
| 2024-05-23 | 13.63 | $13.46 | 184732 |
| 2024-05-22 | 13.65 | $13.67 | 203700 |
| 2024-05-21 | 13.63 | $13.75 | 227728 |
| 2024-05-20 | 13.58 | $13.71 | 258125 |
| 2024-05-17 | 13.54 | $13.58 | 172700 |
| 2024-05-16 | 13.51 | $13.60 | 162800 |
| 2024-05-15 | 13.48 | $13.60 | 232700 |
| 2024-05-14 | 13.43 | $13.50 | 113523 |
| 2024-05-13 | 13.41 | $13.43 | 284443 |
| 2024-05-10 | 13.39 | $13.46 | 212334 |
| 2024-05-09 | 13.36 | $13.53 | 241600 |
| 2024-05-08 | 13.31 | $13.49 | 200039 |
| 2024-05-07 | 13.27 | $13.53 | 193900 |
| 2024-05-06 | 13.20 | $13.46 | 228043 |
| 2024-05-03 | 13.14 | $13.40 | 197305 |
| 2024-05-02 | 13.09 | $13.33 | 314542 |
| 2024-05-01 | 13.04 | $13.22 | 450600 |
| 2024-04-30 | 13.00 | $13.08 | 312200 |
| 2024-04-29 | 12.99 | $13.03 | 281600 |
| 2024-04-26 | 12.99 | $13.04 | 278840 |
| 2024-04-25 | 12.98 | $12.97 | 167554 |
| 2024-04-24 | 12.99 | $12.99 | 238200 |
| 2024-04-23 | 13.00 | $13.00 | 219024 |
| 2024-04-22 | 13.01 | $12.92 | 222448 |
| 2024-04-19 | 13.04 | $12.84 | 499249 |
| 2024-04-18 | 13.08 | $12.86 | 227118 |
| 2024-04-17 | 13.13 | $12.85 | 137922 |
| 2024-04-16 | 13.20 | $12.83 | 310500 |
| 2024-04-15 | 13.27 | $12.88 | 392001 |
| 2024-04-12 | 13.35 | $13.21 | 165400 |
| 2024-04-11 | 13.37 | $13.39 | 119106 |
| 2024-04-10 | 13.35 | $13.29 | 221641 |
| 2024-04-09 | 13.35 | $13.36 | 291404 |
| 2024-04-08 | 13.34 | $13.34 | 230500 |
| 2024-04-05 | 13.32 | $13.21 | 191700 |
| 2024-04-04 | 13.34 | $13.18 | 243500 |
| 2024-04-03 | 13.36 | $13.25 | 198700 |
| 2024-04-02 | 13.36 | $13.19 | 254441 |
| 2024-04-01 | 13.38 | $13.24 | 334000 |
| 2024-03-28 | 13.39 | $13.36 | 583230 |
| 2024-03-27 | 13.38 | $13.41 | 190900 |
| 2024-03-26 | 13.36 | $13.37 | 201000 |
| 2024-03-25 | 13.33 | $13.34 | 221814 |
| 2024-03-22 | 13.31 | $13.34 | 185000 |
| 2024-03-21 | 13.29 | $13.30 | 279300 |
| 2024-03-20 | 13.27 | $13.29 | 252324 |
| 2024-03-19 | 13.24 | $13.28 | 217005 |
| 2024-03-18 | 13.22 | $13.12 | 211911 |
| 2024-03-15 | 13.22 | $13.04 | 136000 |
| 2024-03-14 | 13.23 | $13.15 | 122724 |
| 2024-03-13 | 13.23 | $13.19 | 114600 |
| 2024-03-12 | 13.22 | $13.16 | 274810 |
| 2024-03-11 | 13.21 | $13.09 | 147600 |
| 2024-03-08 | 13.21 | $13.13 | 210533 |
| 2024-03-07 | 13.20 | $13.22 | 231500 |
| 2024-03-06 | 13.17 | $13.12 | 233900 |
| 2024-03-05 | 13.16 | $13.09 | 163000 |
| 2024-03-04 | 13.14 | $13.18 | 263600 |
| 2024-03-01 | 13.11 | $13.18 | 243723 |
| 2024-02-29 | 13.07 | $13.03 | 316830 |
| 2024-02-28 | 13.05 | $13.02 | 167242 |
| 2024-02-27 | 13.03 | $12.98 | 233000 |
| 2024-02-26 | 13.02 | $12.97 | 256338 |
| 2024-02-23 | 13.00 | $12.96 | 276100 |
| 2024-02-22 | 12.98 | $12.95 | 345000 |
| 2024-02-21 | 12.96 | $12.85 | 191633 |
| 2024-02-20 | 12.96 | $12.91 | 207700 |
| 2024-02-16 | 12.94 | $12.96 | 186300 |
| 2024-02-15 | 12.90 | $13.05 | 226700 |
| 2024-02-14 | 12.84 | $12.90 | 205149 |
| 2024-02-13 | 12.80 | $12.74 | 223900 |
| 2024-02-12 | 12.79 | $12.89 | 275300 |
| 2024-02-09 | 12.74 | $12.84 | 252900 |
| 2024-02-08 | 12.69 | $12.80 | 271003 |
| 2024-02-07 | 12.64 | $12.81 | 245400 |
| 2024-02-06 | 12.58 | $12.69 | 195608 |
| 2024-02-05 | 12.53 | $12.66 | 249700 |
| 2024-02-02 | 12.49 | $12.60 | 246200 |
| 2024-02-01 | 12.44 | $12.51 | 230927 |
| 2024-01-31 | 12.41 | $12.38 | 293710 |
| 2024-01-30 | 12.40 | $12.51 | 283408 |
| 2024-01-29 | 12.36 | $12.48 | 198000 |
| 2024-01-26 | 12.31 | $12.39 | 199004 |
| 2024-01-25 | 12.28 | $12.35 | 175820 |
| 2024-01-24 | 12.25 | $12.29 | 226447 |
| 2024-01-23 | 12.23 | $12.23 | 323800 |
| 2024-01-22 | 12.22 | $12.22 | 287300 |
| 2024-01-19 | 12.20 | $12.26 | 413700 |
| 2024-01-18 | 12.18 | $12.22 | 216301 |
| 2024-01-17 | 12.15 | $12.14 | 206725 |
| 2024-01-16 | 12.14 | $12.13 | 256400 |
| 2024-01-12 | 12.13 | $12.25 | 249901 |
| 2024-01-11 | 12.10 | $12.12 | 338510 |
| 2024-01-10 | 12.08 | $12.14 | 167100 |
| 2024-01-09 | 12.06 | $12.03 | 134900 |
| 2024-01-08 | 12.05 | $11.96 | 441800 |
| 2024-01-05 | 12.06 | $11.85 | 363100 |
| 2024-01-04 | 12.09 | $11.97 | 205900 |
| 2024-01-03 | 12.10 | $11.96 | 240017 |
| 2024-01-02 | 12.11 | $12.01 | 241204 |
| 2023-12-29 | 12.12 | $12.19 | 646308 |
| 2023-12-28 | 12.09 | $12.14 | 273046 |
| 2023-12-27 | 12.06 | $12.09 | 394536 |
| 2023-12-26 | 12.03 | $12.00 | 294445 |
| 2023-12-22 | 12.02 | $11.92 | 309100 |
| 2023-12-21 | 12.03 | $11.93 | 223600 |
| 2023-12-20 | 12.03 | $11.94 | 296226 |
| 2023-12-19 | 12.03 | $12.16 | 237006 |
| 2023-12-18 | 11.98 | $12.04 | 233148 |
| 2023-12-15 | 11.95 | $12.04 | 245800 |
| 2023-12-14 | 11.92 | $11.99 | 394700 |
| 2023-12-13 | 11.88 | $12.02 | 205600 |
| 2023-12-12 | 11.84 | $11.82 | 263500 |
| 2023-12-11 | 11.83 | $11.80 | 172443 |
| 2023-12-08 | 11.82 | $11.79 | 299304 |
| 2023-12-07 | 11.81 | $11.74 | 255300 |
| 2023-12-06 | 11.81 | $11.68 | 225317 |
| 2023-12-05 | 11.82 | $11.76 | 262000 |
| 2023-12-04 | 11.81 | $11.77 | 203729 |
| 2023-12-01 | 11.80 | $11.86 | 352542 |
| 2023-11-30 | 11.77 | $11.86 | 237309 |
| 2023-11-29 | 11.74 | $11.84 | 212700 |
| 2023-11-28 | 11.70 | $11.82 | 226900 |
| 2023-11-27 | 11.65 | $11.81 | 213000 |
| 2023-11-24 | 11.61 | $11.85 | 100807 |
| 2023-11-22 | 11.54 | $11.72 | 277000 |
| 2023-11-21 | 11.49 | $11.72 | 332500 |
| 2023-11-20 | 11.44 | $11.72 | 275527 |
| 2023-11-17 | 11.37 | $11.58 | 239601 |
| 2023-11-16 | 11.33 | $11.56 | 200000 |
| 2023-11-15 | 11.28 | $11.55 | 317227 |
| 2023-11-14 | 11.22 | $11.56 | 288600 |
| 2023-11-13 | 11.16 | $11.42 | 261344 |
| 2023-11-10 | 11.11 | $11.31 | 396500 |
| 2023-11-09 | 11.08 | $11.15 | 372100 |
| 2023-11-08 | 11.08 | $11.30 | 347903 |
| 2023-11-07 | 11.05 | $11.34 | 331800 |
| 2023-11-06 | 11.00 | $11.23 | 310800 |
| 2023-11-03 | 10.98 | $11.33 | 371400 |
| 2023-11-02 | 10.93 | $11.26 | 437000 |
| 2023-11-01 | 10.88 | $11.11 | 304400 |
| 2023-10-31 | 10.87 | $11.01 | 277000 |
| 2023-10-30 | 10.87 | $10.88 | 394900 |
| 2023-10-27 | 10.90 | $10.64 | 308300 |
| 2023-10-26 | 10.99 | $10.66 | 478100 |
| 2023-10-25 | 11.09 | $10.81 | 261720 |
| 2023-10-24 | 11.18 | $11.04 | 252103 |
| 2023-10-23 | 11.24 | $10.94 | 364000 |
| 2023-10-20 | 11.32 | $11.01 | 305300 |
| 2023-10-19 | 11.41 | $11.29 | 187400 |
| 2023-10-18 | 11.45 | $11.39 | 229300 |
| 2023-10-17 | 11.48 | $11.47 | 249100 |
| 2023-10-16 | 11.50 | $11.57 | 320000 |
| 2023-10-13 | 11.49 | $11.49 | 204700 |
| 2023-10-12 | 11.51 | $11.56 | 208100 |
| 2023-10-11 | 11.52 | $11.63 | 151929 |
| 2023-10-10 | 11.51 | $11.64 | 202212 |
| 2023-10-09 | 11.50 | $11.67 | 184600 |
| 2023-10-06 | 11.48 | $11.62 | 220930 |
| 2023-10-05 | 11.47 | $11.49 | 236029 |
| 2023-10-04 | 11.49 | $11.41 | 227000 |
| 2023-10-03 | 11.53 | $11.42 | 231800 |
| 2023-10-02 | 11.57 | $11.65 | 357824 |
| 2023-09-29 | 11.58 | $11.54 | 617000 |
| 2023-09-28 | 11.61 | $11.52 | 152600 |
| 2023-09-27 | 11.64 | $11.43 | 356838 |
| 2023-09-26 | 11.71 | $11.39 | 331419 |
| 2023-09-25 | 11.79 | $11.59 | 296343 |
| 2023-09-22 | 11.85 | $11.63 | 247122 |
| 2023-09-21 | 11.91 | $11.62 | 214200 |
| 2023-09-20 | 11.98 | $11.92 | 164300 |
| 2023-09-19 | 12.00 | $12.03 | 246925 |
| 2023-09-18 | 12.00 | $11.99 | 220644 |
| 2023-09-15 | 12.00 | $11.95 | 191100 |
| 2023-09-14 | 12.02 | $12.03 | 140900 |
| 2023-09-13 | 12.02 | $11.98 | 143442 |
| 2023-09-12 | 12.04 | $12.04 | 193240 |
| 2023-09-11 | 12.04 | $12.17 | 139000 |
| 2023-09-08 | 12.02 | $12.05 | 153500 |
| 2023-09-07 | 12.02 | $12.04 | 131800 |
| 2023-09-06 | 12.02 | $12.05 | 186200 |
| 2023-09-05 | 12.03 | $12.17 | 157300 |
| 2023-09-01 | 12.00 | $12.17 | 132129 |
| 2023-08-31 | 11.97 | $12.18 | 267829 |
| 2023-08-30 | 11.94 | $12.09 | 202049 |
| 2023-08-29 | 11.92 | $12.06 | 150927 |
| 2023-08-28 | 11.91 | $11.93 | 143700 |
| 2023-08-25 | 11.92 | $11.86 | 126436 |
| 2023-08-24 | 11.95 | $11.80 | 138800 |
| 2023-08-23 | 12.00 | $11.92 | 167233 |
| 2023-08-22 | 12.03 | $11.83 | 247636 |
| 2023-08-21 | 12.08 | $11.93 | 160300 |
| 2023-08-18 | 12.12 | $11.92 | 184400 |
| 2023-08-17 | 12.17 | $11.95 | 202000 |
| 2023-08-16 | 12.23 | $12.05 | 195700 |
| 2023-08-15 | 12.27 | $12.16 | 170520 |
| 2023-08-14 | 12.29 | $12.22 | 142211 |
| 2023-08-11 | 12.31 | $12.19 | 200200 |
| 2023-08-10 | 12.34 | $12.24 | 186800 |
| 2023-08-09 | 12.36 | $12.26 | 146500 |
| 2023-08-08 | 12.38 | $12.31 | 208225 |
| 2023-08-07 | 12.39 | $12.24 | 218109 |
| 2023-08-04 | 12.41 | $12.17 | 191300 |
| 2023-08-03 | 12.46 | $12.27 | 269200 |
| 2023-08-02 | 12.49 | $12.33 | 200930 |
| 2023-08-01 | 12.51 | $12.45 | 164413 |
| 2023-07-31 | 12.51 | $12.46 | 280637 |
| 2023-07-28 | 12.51 | $12.43 | 196218 |
| 2023-07-27 | 12.52 | $12.32 | 190300 |
| 2023-07-26 | 12.54 | $12.37 | 305815 |
| 2023-07-25 | 12.57 | $12.42 | 200514 |
| 2023-07-24 | 12.58 | $12.43 | 427215 |
| 2023-07-21 | 12.59 | $12.56 | 271403 |
| 2023-07-20 | 12.57 | $12.61 | 174100 |
| 2023-07-19 | 12.54 | $12.67 | 259000 |
| 2023-07-18 | 12.49 | $12.55 | 184300 |
| 2023-07-17 | 12.46 | $12.55 | 147900 |
| 2023-07-14 | 12.42 | $12.50 | 194000 |
| 2023-07-13 | 12.39 | $12.50 | 155500 |
| 2023-07-12 | 12.35 | $12.42 | 216516 |
| 2023-07-11 | 12.32 | $12.28 | 257844 |
| 2023-07-10 | 12.31 | $12.24 | 185928 |
| 2023-07-07 | 12.31 | $12.14 | 284734 |
| 2023-07-06 | 12.33 | $12.17 | 287200 |
| 2023-07-05 | 12.34 | $12.34 | 270500 |
| 2023-07-03 | 12.32 | $12.39 | 200228 |
| 2023-06-30 | 12.29 | $12.46 | 574712 |
| 2023-06-29 | 12.23 | $12.26 | 167720 |
| 2023-06-28 | 12.21 | $12.20 | 157131 |
| 2023-06-27 | 12.19 | $12.13 | 200100 |
| 2023-06-26 | 12.19 | $12.01 | 254300 |
| 2023-06-23 | 12.21 | $11.98 | 213529 |
| 2023-06-22 | 12.24 | $12.13 | 210800 |
| 2023-06-21 | 12.24 | $12.14 | 258300 |
| 2023-06-20 | 12.23 | $12.35 | 257400 |
| 2023-06-16 | 12.18 | $12.33 | 204000 |
| 2023-06-15 | 12.13 | $12.45 | 311908 |
| 2023-06-14 | 12.04 | $12.31 | 309100 |
| 2023-06-13 | 11.96 | $12.20 | 242042 |
| 2023-06-12 | 11.89 | $12.05 | 247339 |
| 2023-06-09 | 11.85 | $11.99 | 137400 |
| 2023-06-08 | 11.80 | $11.98 | 225028 |
| 2023-06-07 | 11.76 | $11.84 | 227221 |
| 2023-06-06 | 11.73 | $11.84 | 192047 |
| 2023-06-05 | 11.70 | $11.80 | 196095 |
| 2023-06-02 | 11.68 | $11.79 | 488408 |
| 2023-06-01 | 11.65 | $11.77 | 386535 |
| 2023-05-31 | 11.62 | $11.63 | 292526 |
| 2023-05-30 | 11.62 | $11.63 | 209115 |
| 2023-05-26 | 11.62 | $11.63 | 168297 |
| 2023-05-25 | 11.61 | $11.50 | 145900 |
| 2023-05-24 | 11.63 | $11.44 | 227541 |
| 2023-05-23 | 11.67 | $11.53 | 150740 |
| 2023-05-22 | 11.70 | $11.66 | 210108 |
| 2023-05-19 | 11.70 | $11.72 | 238500 |
| 2023-05-18 | 11.68 | $11.85 | 351633 |
| 2023-05-17 | 11.64 | $11.78 | 144000 |
| 2023-05-16 | 11.61 | $11.68 | 229700 |
| 2023-05-15 | 11.59 | $11.63 | 265202 |
| 2023-05-12 | 11.58 | $11.61 | 412300 |
| 2023-05-11 | 11.57 | $11.73 | 910800 |
| 2023-05-10 | 11.54 | $11.55 | 246500 |
| 2023-05-09 | 11.53 | $11.49 | 208516 |
| 2023-05-08 | 11.54 | $11.58 | 171300 |
| 2023-05-05 | 11.54 | $11.62 | 153322 |
| 2023-05-04 | 11.52 | $11.44 | 268900 |
| 2023-05-03 | 11.54 | $11.50 | 182200 |
| 2023-05-02 | 11.54 | $11.51 | 211937 |
| 2023-05-01 | 11.55 | $11.67 | 226734 |
| 2023-04-28 | 11.52 | $11.66 | 220936 |
| 2023-04-27 | 11.50 | $11.56 | 220420 |
| 2023-04-26 | 11.48 | $11.30 | 185200 |
| 2023-04-25 | 11.53 | $11.31 | 241600 |
| 2023-04-24 | 11.57 | $11.49 | 179049 |
| 2023-04-21 | 11.59 | $11.51 | 166000 |
| 2023-04-20 | 11.60 | $11.62 | 145947 |
| 2023-04-19 | 11.60 | $11.68 | 124800 |
| 2023-04-18 | 11.57 | $11.70 | 221200 |
| 2023-04-17 | 11.55 | $11.68 | 131504 |
| 2023-04-14 | 11.52 | $11.62 | 151839 |
| 2023-04-13 | 11.50 | $11.65 | 142039 |
| 2023-04-12 | 11.47 | $11.50 | 211300 |
| 2023-04-11 | 11.46 | $11.51 | 165930 |
| 2023-04-10 | 11.46 | $11.51 | 228842 |
| 2023-04-06 | 11.45 | $11.45 | 190200 |
| 2023-04-05 | 11.45 | $11.41 | 197130 |
| 2023-04-04 | 11.47 | $11.44 | 269200 |
| 2023-04-03 | 11.48 | $11.55 | 383300 |
| 2023-03-31 | 11.47 | $11.67 | 474100 |
| 2023-03-30 | 11.43 | $11.58 | 201500 |
| 2023-03-29 | 11.41 | $11.54 | 201200 |
| 2023-03-28 | 11.39 | $11.35 | 147300 |
| 2023-03-27 | 11.41 | $11.42 | 161700 |
| 2023-03-24 | 11.42 | $11.42 | 191801 |
| 2023-03-23 | 11.43 | $11.37 | 121300 |
| 2023-03-22 | 11.45 | $11.34 | 263105 |
| 2023-03-21 | 11.48 | $11.49 | 231910 |
| 2023-03-20 | 11.49 | $11.50 | 192600 |
| 2023-03-17 | 11.49 | $11.40 | 183000 |
| 2023-03-16 | 11.52 | $11.53 | 163915 |
| 2023-03-15 | 11.52 | $11.33 | 156639 |
| 2023-03-14 | 11.57 | $11.43 | 162500 |
| 2023-03-13 | 11.61 | $11.29 | 284213 |
| 2023-03-10 | 11.68 | $11.32 | 249231 |
| 2023-03-09 | 11.76 | $11.45 | 242300 |
| 2023-03-08 | 11.82 | $11.69 | 257837 |
| 2023-03-07 | 11.84 | $11.75 | 145228 |
| 2023-03-06 | 11.85 | $11.90 | 154700 |
| 2023-03-03 | 11.83 | $11.90 | 143137 |
| 2023-03-02 | 11.80 | $11.75 | 192000 |
| 2023-03-01 | 11.81 | $11.65 | 267135 |
| 2023-02-28 | 11.83 | $11.71 | 276643 |
| 2023-02-27 | 11.85 | $11.71 | 189400 |
| 2023-02-24 | 11.87 | $11.66 | 317100 |
| 2023-02-23 | 11.90 | $11.70 | 227100 |
| 2023-02-22 | 11.92 | $11.72 | 182428 |
| 2023-02-21 | 11.95 | $11.72 | 271500 |
| 2023-02-17 | 11.98 | $11.95 | 448400 |
| 2023-02-16 | 11.96 | $11.92 | 219818 |
| 2023-02-15 | 11.94 | $12.14 | 300200 |
| 2023-02-14 | 11.88 | $11.95 | 130400 |
| 2023-02-13 | 11.84 | $11.92 | 358647 |
| 2023-02-10 | 11.81 | $11.84 | 183200 |
| 2023-02-09 | 11.78 | $11.78 | 232510 |
| 2023-02-08 | 11.76 | $11.83 | 170800 |
| 2023-02-07 | 11.73 | $11.94 | 198739 |
| 2023-02-06 | 11.67 | $11.74 | 247900 |
| 2023-02-03 | 11.63 | $11.83 | 272200 |
| 2023-02-02 | 11.58 | $11.91 | 327031 |
| 2023-02-01 | 11.50 | $11.73 | 274604 |
| 2023-01-31 | 11.44 | $11.64 | 299400 |
| 2023-01-30 | 11.39 | $11.45 | 302400 |
| 2023-01-27 | 11.37 | $11.45 | 280004 |
| 2023-01-26 | 11.35 | $11.45 | 202100 |
| 2023-01-25 | 11.33 | $11.36 | 226621 |
| 2023-01-24 | 11.32 | $11.45 | 288732 |
| 2023-01-23 | 11.29 | $11.44 | 251109 |
| 2023-01-20 | 11.26 | $11.38 | 270702 |
| 2023-01-19 | 11.23 | $11.26 | 226730 |
| 2023-01-18 | 11.23 | $11.28 | 322713 |
| 2023-01-17 | 11.22 | $11.47 | 246820 |
| 2023-01-13 | 11.18 | $11.49 | 228134 |
| 2023-01-12 | 11.12 | $11.57 | 255501 |
| 2023-01-11 | 11.03 | $11.53 | 514400 |
| 2023-01-10 | 10.94 | $11.20 | 270300 |
| 2023-01-09 | 10.91 | $11.16 | 384200 |
| 2023-01-06 | 10.88 | $11.03 | 237400 |
| 2023-01-05 | 10.87 | $10.82 | 432839 |
| 2023-01-04 | 10.91 | $11.00 | 323000 |
| 2023-01-03 | 10.92 | $10.89 | 362041 |
| 2022-12-30 | 10.96 | $10.86 | 966405 |
| 2022-12-29 | 11.01 | $10.84 | 645504 |
| 2022-12-28 | 11.07 | $10.79 | 476000 |
| 2022-12-27 | 11.15 | $10.97 | 521148 |
| 2022-12-23 | 11.21 | $11.06 | 372400 |
| 2022-12-22 | 11.27 | $11.09 | 492302 |
| 2022-12-21 | 11.32 | $11.20 | 351700 |
| 2022-12-20 | 11.37 | $11.16 | 313600 |
| 2022-12-19 | 11.42 | $11.14 | 293900 |
| 2022-12-16 | 11.50 | $11.26 | 326508 |
| 2022-12-15 | 11.56 | $11.37 | 320400 |
| 2022-12-14 | 11.60 | $11.53 | 236704 |
| 2022-12-13 | 11.62 | $11.53 | 311104 |
| 2022-12-12 | 11.65 | $11.51 | 260420 |
| 2022-12-09 | 11.68 | $11.43 | 211602 |
| 2022-12-08 | 11.73 | $11.51 | 221966 |
| 2022-12-07 | 11.78 | $11.51 | 306300 |
| 2022-12-06 | 11.83 | $11.59 | 170900 |
| 2022-12-05 | 11.87 | $11.65 | 214046 |
| 2022-12-02 | 11.91 | $11.89 | 160509 |
| 2022-12-01 | 11.90 | $12.02 | 264100 |
| 2022-11-30 | 11.87 | $11.96 | 348100 |
| 2022-11-29 | 11.84 | $11.67 | 282030 |
| 2022-11-28 | 11.86 | $11.81 | 233628 |
| 2022-11-25 | 11.87 | $11.94 | 67018 |
| 2022-11-23 | 11.84 | $12.00 | 204200 |
| 2022-11-22 | 11.79 | $12.11 | 203700 |
| 2022-11-21 | 11.72 | $11.92 | 260400 |
| 2022-11-18 | 11.67 | $11.85 | 291100 |
| 2022-11-17 | 11.63 | $11.68 | 253200 |
| 2022-11-16 | 11.61 | $11.55 | 295444 |
| 2022-11-15 | 11.62 | $11.58 | 380730 |
| 2022-11-14 | 11.63 | $11.49 | 336600 |
| 2022-11-11 | 11.66 | $11.83 | 329100 |
| 2022-11-10 | 11.62 | $11.90 | 217400 |
| 2022-11-09 | 11.56 | $11.33 | 237712 |
| 2022-11-08 | 11.61 | $11.65 | 160100 |
| 2022-11-07 | 11.60 | $11.61 | 185100 |
| 2022-11-04 | 11.60 | $11.46 | 334128 |
| 2022-11-03 | 11.62 | $11.52 | 256243 |
| 2022-11-02 | 11.64 | $11.52 | 478200 |
| 2022-11-01 | 11.67 | $12.10 | 334756 |
| 2022-10-31 | 11.57 | $12.00 | 303400 |
| 2022-10-28 | 11.48 | $11.94 | 275100 |
| 2022-10-27 | 11.39 | $11.66 | 302547 |
| 2022-10-26 | 11.34 | $11.77 | 210002 |
| 2022-10-25 | 11.27 | $11.90 | 276000 |
| 2022-10-24 | 11.15 | $11.53 | 268615 |
| 2022-10-21 | 11.10 | $11.49 | 151000 |
| 2022-10-20 | 11.04 | $11.30 | 251011 |
| 2022-10-19 | 11.02 | $11.29 | 424537 |
| 2022-10-18 | 11.00 | $11.47 | 270614 |
| 2022-10-17 | 10.94 | $11.30 | 189147 |
| 2022-10-14 | 10.91 | $11.12 | 209012 |
| 2022-10-13 | 10.91 | $11.31 | 173216 |
| 2022-10-12 | 10.88 | $11.13 | 427822 |
| 2022-10-11 | 10.88 | $10.79 | 250706 |
| 2022-10-10 | 10.96 | $10.82 | 456100 |
| 2022-10-07 | 11.04 | $10.94 | 338146 |
| 2022-10-06 | 11.12 | $11.35 | 186400 |
| 2022-10-05 | 11.13 | $11.48 | 220600 |
| 2022-10-04 | 11.11 | $11.54 | 266814 |
| 2022-10-03 | 11.08 | $11.19 | 326605 |
| 2022-09-30 | 11.12 | $10.86 | 423037 |
| 2022-09-29 | 11.24 | $10.84 | 311319 |
| 2022-09-28 | 11.39 | $11.00 | 273200 |
| 2022-09-27 | 11.54 | $10.75 | 410700 |
| 2022-09-26 | 11.76 | $10.90 | 399300 |
| 2022-09-23 | 11.98 | $11.20 | 471700 |
| 2022-09-22 | 12.18 | $11.56 | 200700 |
| 2022-09-21 | 12.34 | $11.81 | 272900 |
| 2022-09-20 | 12.48 | $11.96 | 234300 |
| 2022-09-19 | 12.60 | $12.22 | 164215 |
| 2022-09-16 | 12.69 | $12.19 | 221800 |
| 2022-09-15 | 12.80 | $12.39 | 164629 |
| 2022-09-14 | 12.88 | $12.67 | 219100 |
| 2022-09-13 | 12.92 | $12.52 | 204900 |
| 2022-09-12 | 13.00 | $12.99 | 240900 |
| 2022-09-09 | 12.99 | $13.06 | 156248 |
| 2022-09-08 | 12.97 | $12.83 | 171101 |
| 2022-09-07 | 12.98 | $12.73 | 140800 |
| 2022-09-06 | 13.02 | $12.64 | 236548 |
| 2022-09-02 | 13.09 | $12.83 | 155218 |
| 2022-09-01 | 13.12 | $12.92 | 377200 |
| 2022-08-31 | 13.15 | $12.92 | 243913 |
| 2022-08-30 | 13.17 | $12.82 | 266747 |
| 2022-08-29 | 13.21 | $12.84 | 154300 |
| 2022-08-26 | 13.26 | $12.84 | 210300 |
| 2022-08-25 | 13.32 | $13.34 | 212921 |
| 2022-08-24 | 13.27 | $13.27 | 298600 |
| 2022-08-23 | 13.23 | $13.00 | 199400 |
| 2022-08-22 | 13.24 | $13.04 | 318206 |
| 2022-08-19 | 13.24 | $13.20 | 237044 |
| 2022-08-18 | 13.20 | $13.22 | 194000 |
| 2022-08-17 | 13.15 | $13.22 | 240300 |
| 2022-08-16 | 13.09 | $13.20 | 323920 |
| 2022-08-15 | 13.03 | $13.24 | 210321 |
| 2022-08-12 | 12.94 | $13.21 | 147900 |
| 2022-08-11 | 12.84 | $12.92 | 196800 |
| 2022-08-10 | 12.79 | $12.91 | 167900 |
| 2022-08-09 | 12.73 | $12.72 | 185200 |
| 2022-08-08 | 12.69 | $12.70 | 174400 |
| 2022-08-05 | 12.66 | $12.70 | 205839 |
| 2022-08-04 | 12.61 | $13.00 | 131304 |
| 2022-08-03 | 12.50 | $13.05 | 181900 |
| 2022-08-02 | 12.35 | $12.83 | 204200 |
| 2022-08-01 | 12.23 | $12.70 | 266200 |
| 2022-07-29 | 12.11 | $12.47 | 345331 |
| 2022-07-28 | 12.02 | $12.28 | 172609 |
| 2022-07-27 | 11.95 | $12.10 | 202000 |
| 2022-07-26 | 11.91 | $11.84 | 272500 |
| 2022-07-25 | 11.92 | $11.97 | 243139 |
| 2022-07-22 | 11.91 | $12.00 | 139800 |
| 2022-07-21 | 11.88 | $11.94 | 236100 |
| 2022-07-20 | 11.87 | $12.04 | 569700 |
| 2022-07-19 | 11.82 | $12.48 | 150500 |
| 2022-07-18 | 11.69 | $12.01 | 276401 |
| 2022-07-15 | 11.62 | $11.96 | 176746 |
| 2022-07-14 | 11.56 | $11.67 | 188400 |
| 2022-07-13 | 11.55 | $11.67 | 165400 |
| 2022-07-12 | 11.54 | $11.69 | 199600 |
| 2022-07-11 | 11.52 | $11.70 | 162934 |
| 2022-07-08 | 11.50 | $11.76 | 160944 |
| 2022-07-07 | 11.46 | $11.82 | 296833 |
| 2022-07-06 | 11.41 | $11.68 | 205033 |
| 2022-07-05 | 11.38 | $11.65 | 183100 |
| 2022-07-01 | 11.35 | $11.57 | 168315 |
| 2022-06-30 | 11.34 | $11.33 | 503041 |
| 2022-06-29 | 11.37 | $11.53 | 272327 |
| 2022-06-28 | 11.37 | $11.38 | 226600 |
| 2022-06-27 | 11.41 | $11.67 | 302600 |
| 2022-06-24 | 11.39 | $11.58 | 463300 |
| 2022-06-23 | 11.38 | $11.35 | 198202 |
| 2022-06-22 | 11.43 | $11.16 | 253122 |
| 2022-06-21 | 11.53 | $11.38 | 326900 |
| 2022-06-17 | 11.60 | $11.10 | 378100 |
| 2022-06-16 | 11.74 | $11.04 | 358400 |
| 2022-06-15 | 11.92 | $11.51 | 266400 |
| 2022-06-14 | 12.02 | $11.45 | 242109 |
| 2022-06-13 | 12.16 | $11.62 | 287700 |
| 2022-06-10 | 12.29 | $12.21 | 200600 |
| 2022-06-09 | 12.31 | $12.42 | 160871 |
| 2022-06-08 | 12.30 | $12.70 | 246523 |
| 2022-06-07 | 12.22 | $12.63 | 155400 |
| 2022-06-06 | 12.14 | $12.50 | 170500 |
| 2022-06-03 | 12.08 | $12.40 | 204200 |
| 2022-06-02 | 12.03 | $12.68 | 240819 |
| 2022-06-01 | 11.92 | $12.39 | 228900 |
| 2022-05-31 | 11.85 | $12.48 | 258411 |
| 2022-05-27 | 11.75 | $12.47 | 222400 |
| 2022-05-26 | 11.64 | $12.16 | 234100 |
| 2022-05-25 | 11.58 | $11.82 | 279000 |
| 2022-05-24 | 11.59 | $11.59 | 264600 |
| 2022-05-23 | 11.65 | $11.75 | 307739 |
| 2022-05-20 | 11.68 | $11.63 | 299100 |
| 2022-05-19 | 11.75 | $11.65 | 304639 |
| 2022-05-18 | 11.83 | $11.82 | 300854 |
| 2022-05-17 | 11.90 | $12.17 | 249200 |
| 2022-05-16 | 11.90 | $11.85 | 294947 |
| 2022-05-13 | 11.97 | $11.79 | 266200 |
| 2022-05-12 | 12.06 | $11.63 | 526225 |
| 2022-05-11 | 12.21 | $11.84 | 181703 |
| 2022-05-10 | 12.34 | $11.96 | 324600 |
| 2022-05-09 | 12.47 | $12.01 | 442200 |
| 2022-05-06 | 12.62 | $12.48 | 318818 |
| 2022-05-05 | 12.69 | $12.61 | 263100 |
| 2022-05-04 | 12.74 | $12.90 | 266517 |
| 2022-05-03 | 12.75 | $12.66 | 206741 |
| 2022-05-02 | 12.80 | $12.56 | 285700 |
| 2022-04-29 | 12.89 | $12.66 | 290700 |
| 2022-04-28 | 12.98 | $12.96 | 251900 |
| 2022-04-27 | 13.01 | $12.68 | 305527 |
| 2022-04-26 | 13.12 | $12.58 | 374500 |
| 2022-04-25 | 13.26 | $12.98 | 483423 |
| 2022-04-22 | 13.34 | $13.00 | 247900 |
| 2022-04-21 | 13.43 | $13.29 | 166700 |
| 2022-04-20 | 13.48 | $13.49 | 183800 |
| 2022-04-19 | 13.49 | $13.51 | 154220 |
| 2022-04-18 | 13.51 | $13.32 | 210000 |
| 2022-04-14 | 13.56 | $13.30 | 186132 |
| 2022-04-13 | 13.63 | $13.42 | 141100 |
| 2022-04-12 | 13.68 | $13.29 | 192438 |
| 2022-04-11 | 13.77 | $13.28 | 348341 |
| 2022-04-08 | 13.88 | $13.58 | 243130 |
| 2022-04-07 | 13.94 | $13.71 | 211809 |
| 2022-04-06 | 13.98 | $13.65 | 263600 |
| 2022-04-05 | 14.05 | $13.86 | 342900 |
| 2022-04-04 | 14.07 | $14.02 | 265007 |
| 2022-04-01 | 14.07 | $14.10 | 141100 |
| 2022-03-31 | 14.05 | $13.97 | 517524 |
| 2022-03-30 | 14.06 | $14.07 | 252435 |
| 2022-03-29 | 14.04 | $14.22 | 221104 |
| 2022-03-28 | 13.99 | $14.09 | 198629 |
| 2022-03-25 | 13.95 | $14.13 | 146500 |
| 2022-03-24 | 13.90 | $14.18 | 215900 |
| 2022-03-23 | 13.83 | $14.09 | 194200 |
| 2022-03-22 | 13.77 | $14.25 | 228300 |
| 2022-03-21 | 13.67 | $14.21 | 139900 |
| 2022-03-18 | 13.56 | $14.20 | 180800 |
| 2022-03-17 | 13.43 | $14.01 | 181700 |
| 2022-03-16 | 13.33 | $13.75 | 295000 |
| 2022-03-15 | 13.26 | $13.33 | 102400 |
| 2022-03-14 | 13.27 | $13.14 | 339646 |
| 2022-03-11 | 13.32 | $13.34 | 137500 |
| 2022-03-10 | 13.35 | $13.41 | 165940 |
| 2022-03-09 | 13.36 | $13.48 | 238329 |
| 2022-03-08 | 13.36 | $13.11 | 318234 |
| 2022-03-07 | 13.44 | $13.19 | 251713 |
| 2022-03-04 | 13.52 | $13.59 | 155137 |
| 2022-03-03 | 13.52 | $13.74 | 169101 |
| 2022-03-02 | 13.50 | $13.73 | 258634 |
| 2022-03-01 | 13.48 | $13.52 | 273600 |
| 2022-02-28 | 13.50 | $13.63 | 341001 |
| 2022-02-25 | 13.50 | $13.64 | 200304 |
| 2022-02-24 | 13.50 | $13.29 | 505200 |
| 2022-02-23 | 13.57 | $13.19 | 265047 |
| 2022-02-22 | 13.68 | $13.26 | 355500 |
| 2022-02-18 | 13.80 | $13.70 | 224700 |
| 2022-02-17 | 13.84 | $13.74 | 180504 |
| 2022-02-16 | 13.87 | $14.07 | 190326 |
| 2022-02-15 | 13.85 | $13.88 | 226200 |
| 2022-02-14 | 13.87 | $13.61 | 306100 |
| 2022-02-11 | 13.94 | $13.95 | 203436 |
| 2022-02-10 | 13.96 | $14.15 | 218140 |
| 2022-02-09 | 13.93 | $14.31 | 192848 |
| 2022-02-08 | 13.87 | $14.07 | 172601 |
| 2022-02-07 | 13.86 | $13.93 | 220400 |
| 2022-02-04 | 13.87 | $13.96 | 281000 |
| 2022-02-03 | 13.88 | $14.10 | 302900 |
| 2022-02-02 | 13.86 | $14.35 | 258243 |
| 2022-02-01 | 13.79 | $14.20 | 254805 |
| 2022-01-31 | 13.73 | $14.11 | 425426 |
| 2022-01-28 | 13.70 | $13.70 | 249000 |
| 2022-01-27 | 13.74 | $13.45 | 389227 |
| 2022-01-26 | 13.84 | $13.41 | 310225 |
| 2022-01-25 | 13.98 | $13.25 | 369413 |
| 2022-01-24 | 14.17 | $13.28 | 1.3M |
| 2022-01-21 | 14.38 | $13.47 | 672701 |
| 2022-01-20 | 14.60 | $14.16 | 275500 |
| 2022-01-19 | 14.70 | $14.36 | 284845 |
| 2022-01-18 | 14.77 | $14.49 | 309447 |
| 2022-01-14 | 14.83 | $14.69 | 237600 |
| 2022-01-13 | 14.86 | $14.75 | 285527 |
| 2022-01-12 | 14.87 | $14.93 | 148800 |
| 2022-01-11 | 14.86 | $14.85 | 311900 |
| 2022-01-10 | 14.85 | $14.75 | 232300 |
| 2022-01-07 | 14.87 | $14.72 | 216800 |
| 2022-01-06 | 14.90 | $14.75 | 364003 |
| 2022-01-05 | 14.92 | $14.77 | 298524 |
| 2022-01-04 | 14.94 | $14.98 | 242100 |
| 2022-01-03 | 14.92 | $14.96 | 235536 |
| 2021-12-31 | 14.90 | $15.05 | 278467 |
| 2021-12-30 | 14.86 | $15.00 | 220620 |
| 2021-12-29 | 14.82 | $14.94 | 247100 |
| 2021-12-28 | 14.79 | $14.91 | 156829 |
| 2021-12-27 | 14.76 | $14.91 | 173800 |
| 2021-12-23 | 14.73 | $14.83 | 264511 |
| 2021-12-22 | 14.70 | $14.71 | 262200 |
| 2021-12-21 | 14.70 | $14.75 | 222732 |
| 2021-12-20 | 14.69 | $14.57 | 236100 |
| 2021-12-17 | 14.71 | $14.71 | 181424 |
| 2021-12-16 | 14.71 | $14.77 | 214400 |
| 2021-12-15 | 14.69 | $14.79 | 156000 |
| 2021-12-14 | 14.67 | $14.68 | 166945 |
| 2021-12-13 | 14.67 | $14.72 | 215908 |
| 2021-12-10 | 14.66 | $14.71 | 113600 |
| 2021-12-09 | 14.65 | $14.73 | 138200 |
| 2021-12-08 | 14.63 | $14.80 | 131007 |
| 2021-12-07 | 14.60 | $14.66 | 169300 |
| 2021-12-06 | 14.59 | $14.44 | 222927 |
| 2021-12-03 | 14.62 | $14.23 | 371500 |
| 2021-12-02 | 14.70 | $14.41 | 241725 |
| 2021-12-01 | 14.76 | $14.42 | 279800 |
| 2021-11-30 | 14.83 | $14.61 | 315400 |
| 2021-11-29 | 14.87 | $14.72 | 275200 |
| 2021-11-26 | 14.89 | $14.65 | 280900 |
| 2021-11-24 | 14.93 | $14.82 | 191046 |
| 2021-11-23 | 14.93 | $14.78 | 166113 |
| 2021-11-22 | 14.95 | $14.85 | 229100 |
| 2021-11-19 | 14.95 | $14.89 | 191800 |
| 2021-11-18 | 14.94 | $14.93 | 251100 |
| 2021-11-17 | 14.93 | $14.92 | 215300 |
| 2021-11-16 | 14.91 | $14.92 | 221813 |
| 2021-11-15 | 14.88 | $14.89 | 202700 |
| 2021-11-12 | 14.86 | $14.90 | 249000 |
| 2021-11-11 | 14.83 | $14.79 | 173200 |
| 2021-11-10 | 14.82 | $14.80 | 194900 |
| 2021-11-09 | 14.81 | $14.88 | 235300 |
| 2021-11-08 | 14.77 | $14.92 | 232636 |
| 2021-11-05 | 14.72 | $14.87 | 256100 |
| 2021-11-04 | 14.67 | $14.89 | 655500 |
| 2021-11-03 | 14.60 | $14.67 | 180848 |
| 2021-11-02 | 14.58 | $14.64 | 189000 |
| 2021-11-01 | 14.55 | $14.67 | 205700 |
| 2021-10-29 | 14.51 | $14.61 | 242110 |
| 2021-10-28 | 14.48 | $14.60 | 194600 |
| 2021-10-27 | 14.44 | $14.49 | 142941 |
| 2021-10-26 | 14.43 | $14.53 | 215300 |
| 2021-10-25 | 14.40 | $14.49 | 146800 |
| 2021-10-22 | 14.37 | $14.46 | 203800 |
| 2021-10-21 | 14.34 | $14.44 | 235700 |
| 2021-10-20 | 14.32 | $14.58 | 236115 |
| 2021-10-19 | 14.26 | $14.55 | 210600 |
| 2021-10-18 | 14.20 | $14.49 | 225000 |
| 2021-10-15 | 14.14 | $14.48 | 157909 |
| 2021-10-14 | 14.07 | $14.28 | 192100 |
| 2021-10-13 | 14.04 | $14.18 | 165709 |
| 2021-10-12 | 14.02 | $14.09 | 180900 |
| 2021-10-11 | 14.02 | $14.10 | 128509 |
| 2021-10-08 | 14.01 | $14.15 | 166300 |
| 2021-10-07 | 14.00 | $14.13 | 215500 |
| 2021-10-06 | 13.99 | $13.96 | 153015 |
| 2021-10-05 | 14.01 | $13.91 | 296543 |
| 2021-10-04 | 14.05 | $13.79 | 279402 |
| 2021-10-01 | 14.12 | $13.96 | 372313 |
| 2021-09-30 | 14.17 | $13.95 | 381049 |
| 2021-09-29 | 14.23 | $14.04 | 227312 |
| 2021-09-28 | 14.27 | $14.07 | 325500 |
| 2021-09-27 | 14.32 | $14.25 | 146000 |
| 2021-09-24 | 14.34 | $14.28 | 147437 |
| 2021-09-23 | 14.36 | $14.27 | 238400 |
| 2021-09-22 | 14.38 | $14.17 | 242230 |
| 2021-09-21 | 14.43 | $14.24 | 297528 |
| 2021-09-20 | 14.47 | $14.25 | 403600 |
| 2021-09-17 | 14.52 | $14.44 | 197935 |
| 2021-09-16 | 14.53 | $14.48 | 191309 |
| 2021-09-15 | 14.53 | $14.51 | 249400 |
| 2021-09-14 | 14.53 | $14.41 | 202200 |
| 2021-09-13 | 14.55 | $14.44 | 300400 |
| 2021-09-10 | 14.57 | $14.55 | 223313 |
| 2021-09-09 | 14.56 | $14.54 | 241210 |
| 2021-09-08 | 14.56 | $14.56 | 267846 |
| 2021-09-07 | 14.55 | $14.56 | 228536 |
| 2021-09-03 | 14.54 | $14.61 | 156327 |
| 2021-09-02 | 14.51 | $14.50 | 176525 |
| 2021-09-01 | 14.51 | $14.51 | 265700 |
| 2021-08-31 | 14.50 | $14.60 | 217400 |
| 2021-08-30 | 14.47 | $14.52 | 245900 |
| 2021-08-27 | 14.45 | $14.50 | 288132 |
| 2021-08-26 | 14.43 | $14.36 | 158835 |
| 2021-08-25 | 14.44 | $14.42 | 142400 |
| 2021-08-24 | 14.43 | $14.38 | 190930 |
| 2021-08-23 | 14.44 | $14.37 | 154700 |
| 2021-08-20 | 14.44 | $14.38 | 264600 |
| 2021-08-19 | 14.45 | $14.36 | 346100 |
| 2021-08-18 | 14.46 | $14.46 | 246700 |
| 2021-08-17 | 14.45 | $14.47 | 287525 |
| 2021-08-16 | 14.43 | $14.47 | 210023 |
| 2021-08-13 | 14.42 | $14.48 | 171500 |
| 2021-08-12 | 14.39 | $14.46 | 286054 |
| 2021-08-11 | 14.37 | $14.47 | 211208 |
| 2021-08-10 | 14.34 | $14.44 | 207500 |
| 2021-08-09 | 14.31 | $14.39 | 250300 |
| 2021-08-06 | 14.29 | $14.47 | 212900 |
| 2021-08-05 | 14.25 | $14.31 | 263447 |
| 2021-08-04 | 14.23 | $14.25 | 195038 |
| 2021-08-03 | 14.23 | $14.25 | 284019 |
| 2021-08-02 | 14.22 | $14.03 | 663003 |
| 2021-07-30 | 14.26 | $14.30 | 225741 |
| 2021-07-29 | 14.25 | $14.34 | 206345 |
| 2021-07-28 | 14.22 | $14.19 | 146700 |
| 2021-07-27 | 14.23 | $14.15 | 175108 |
| 2021-07-26 | 14.24 | $14.20 | 216800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.37
2026-07-22
Close Price
$14.36
Vol: 255237
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.71
Average
13.57
Maximum
15.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 14.37 | $14.36 | 255237 |
| 2026-07-21 | 14.38 | $14.33 | 305300 |
| 2026-07-20 | 14.41 | $14.27 | 213821 |
| 2026-07-17 | 14.46 | $14.25 | 216727 |
| 2026-07-16 | 14.53 | $14.50 | 252200 |
| 2026-07-15 | 14.53 | $14.55 | 200700 |
| 2026-07-14 | 14.51 | $14.56 | 168816 |
| 2026-07-13 | 14.49 | $14.49 | 235200 |
| 2026-07-10 | 14.49 | $14.58 | 509400 |
| 2026-07-09 | 14.46 | $14.60 | 213643 |
| 2026-07-08 | 14.42 | $14.43 | 175905 |
| 2026-07-07 | 14.42 | $14.55 | 198700 |
| 2026-07-06 | 14.38 | $14.54 | 298125 |
| 2026-07-02 | 14.35 | $14.58 | 162300 |
| 2026-07-01 | 14.29 | $14.58 | 318835 |
| 2026-06-30 | 14.22 | $14.54 | 378284 |
| 2026-06-29 | 14.15 | $14.33 | 282701 |
| 2026-06-26 | 14.13 | $14.13 | 175400 |
| 2026-06-25 | 14.18 | $13.98 | 272000 |
| 2026-06-24 | 14.28 | $14.15 | 162500 |
| 2026-06-23 | 14.36 | $14.32 | 247700 |
| 2026-06-22 | 14.41 | $14.39 | 228000 |
| 2026-06-18 | 14.44 | $14.55 | 353209 |
| 2026-06-17 | 14.43 | $14.42 | 280400 |
| 2026-06-16 | 14.47 | $14.63 | 297900 |
| 2026-06-15 | 14.45 | $14.53 | 262235 |
| 2026-06-12 | 14.45 | $14.49 | 164929 |
| 2026-06-11 | 14.47 | $14.48 | 209300 |
| 2026-06-10 | 14.51 | $14.31 | 166131 |
| 2026-06-09 | 14.60 | $14.50 | 146602 |
| 2026-06-08 | 14.66 | $14.46 | 195800 |
| 2026-06-05 | 14.74 | $14.48 | 223900 |
| 2026-06-04 | 14.83 | $14.78 | 144804 |
| 2026-06-03 | 14.85 | $14.74 | 185945 |
| 2026-06-02 | 14.89 | $14.81 | 229826 |
| 2026-06-01 | 14.91 | $14.86 | 418333 |
| 2026-05-29 | 14.93 | $14.99 | 336400 |
| 2026-05-28 | 14.90 | $14.97 | 236448 |
| 2026-05-27 | 14.87 | $14.83 | 138000 |
| 2026-05-26 | 14.87 | $14.90 | 163800 |
| 2026-05-22 | 14.86 | $14.77 | 127117 |
| 2026-05-21 | 14.88 | $14.82 | 178824 |
| 2026-05-20 | 14.89 | $14.80 | 199900 |
| 2026-05-19 | 14.91 | $14.67 | 203400 |
| 2026-05-18 | 14.97 | $14.62 | 308700 |
| 2026-05-15 | 15.06 | $14.78 | 326300 |
| 2026-05-14 | 15.12 | $15.04 | 203565 |
| 2026-05-13 | 15.10 | $15.04 | 418600 |
| 2026-05-12 | 15.07 | $14.88 | 185718 |
| 2026-05-11 | 15.09 | $14.85 | 202334 |
| 2026-05-08 | 15.11 | $15.00 | 473400 |
| 2026-05-07 | 15.09 | $14.88 | 178103 |
| 2026-05-06 | 15.10 | $14.96 | 221500 |
| 2026-05-05 | 15.07 | $14.98 | 227600 |
| 2026-05-04 | 15.04 | $14.91 | 266521 |
| 2026-05-01 | 15.01 | $15.00 | 333700 |
| 2026-04-30 | 14.94 | $15.09 | 1.2M |
| 2026-04-29 | 14.83 | $14.83 | 534330 |
| 2026-04-28 | 14.76 | $14.64 | 152100 |
| 2026-04-27 | 14.75 | $14.72 | 418147 |
| 2026-04-24 | 14.69 | $14.59 | 223442 |
| 2026-04-23 | 14.67 | $14.54 | 173052 |
| 2026-04-22 | 14.65 | $14.64 | 225000 |
| 2026-04-21 | 14.59 | $14.50 | 222832 |
| 2026-04-20 | 14.56 | $14.59 | 311105 |
| 2026-04-17 | 14.49 | $14.67 | 266610 |
| 2026-04-16 | 14.38 | $14.50 | 273808 |
| 2026-04-15 | 14.30 | $14.50 | 344309 |
| 2026-04-14 | 14.19 | $14.57 | 253639 |
| 2026-04-13 | 14.04 | $14.33 | 349800 |
| 2026-04-10 | 13.93 | $14.19 | 928900 |
| 2026-04-09 | 13.85 | $14.29 | 397114 |
| 2026-04-08 | 13.71 | $14.17 | 220147 |
| 2026-04-07 | 13.59 | $13.78 | 230600 |
| 2026-04-06 | 13.56 | $13.90 | 174692 |
| 2026-04-02 | 13.50 | $13.92 | 171832 |
| 2026-04-01 | 13.42 | $13.92 | 330300 |
| 2026-03-31 | 13.32 | $13.79 | 677592 |
| 2026-03-30 | 13.26 | $13.16 | 297900 |
| 2026-03-27 | 13.39 | $13.19 | 217438 |
| 2026-03-26 | 13.54 | $13.43 | 269637 |
| 2026-03-25 | 13.66 | $13.78 | 174641 |
| 2026-03-24 | 13.70 | $13.65 | 275600 |
| 2026-03-23 | 13.80 | $13.70 | 250600 |
| 2026-03-20 | 13.90 | $13.62 | 248000 |
| 2026-03-19 | 14.06 | $13.93 | 243524 |
| 2026-03-18 | 14.17 | $14.05 | 282100 |
| 2026-03-17 | 14.26 | $14.26 | 167900 |
| 2026-03-16 | 14.30 | $14.17 | 342133 |
| 2026-03-13 | 14.39 | $14.27 | 225800 |
| 2026-03-12 | 14.47 | $14.33 | 205800 |
| 2026-03-11 | 14.56 | $14.50 | 324674 |
| 2026-03-10 | 14.60 | $14.51 | 312859 |
| 2026-03-09 | 14.66 | $14.45 | 277795 |
| 2026-03-06 | 14.76 | $14.56 | 226900 |
| 2026-03-05 | 14.83 | $14.81 | 135800 |
| 2026-03-04 | 14.85 | $14.90 | 192619 |
| 2026-03-03 | 14.85 | $14.79 | 214863 |
| 2026-03-02 | 14.88 | $14.90 | 177522 |
| 2026-02-27 | 14.88 | $14.93 | 192443 |
| 2026-02-26 | 14.88 | $14.95 | 272317 |
| 2026-02-25 | 14.87 | $15.03 | 194928 |
| 2026-02-24 | 14.83 | $14.92 | 163300 |
| 2026-02-23 | 14.83 | $14.86 | 155648 |
| 2026-02-20 | 14.84 | $14.92 | 137900 |
| 2026-02-19 | 14.83 | $14.81 | 197300 |
| 2026-02-18 | 14.87 | $14.90 | 216300 |
| 2026-02-17 | 14.88 | $14.83 | 321033 |
| 2026-02-13 | 14.92 | $14.93 | 320836 |
| 2026-02-12 | 14.94 | $14.85 | 156300 |
| 2026-02-11 | 14.99 | $15.02 | 181932 |
| 2026-02-10 | 15.00 | $15.08 | 132145 |
| 2026-02-09 | 14.99 | $15.04 | 326935 |
| 2026-02-06 | 15.00 | $15.05 | 207600 |
| 2026-02-05 | 15.01 | $14.77 | 435000 |
| 2026-02-04 | 15.11 | $14.90 | 347100 |
| 2026-02-03 | 15.19 | $15.07 | 241012 |
| 2026-02-02 | 15.24 | $15.24 | 215200 |
| 2026-01-30 | 15.24 | $15.28 | 241200 |
| 2026-01-29 | 15.23 | $15.28 | 265719 |
| 2026-01-28 | 15.22 | $15.29 | 164137 |
| 2026-01-27 | 15.21 | $15.31 | 175700 |
| 2026-01-26 | 15.18 | $15.20 | 213000 |
| 2026-01-23 | 15.19 | $15.19 | 150826 |
| 2026-01-22 | 15.20 | $15.15 | 213541 |
| 2026-01-21 | 15.23 | $15.10 | 179107 |
| 2026-01-20 | 15.28 | $15.02 | 243127 |
| 2026-01-16 | 15.37 | $15.21 | 195545 |
| 2026-01-15 | 15.42 | $15.21 | 321700 |
| 2026-01-14 | 15.47 | $15.45 | 255500 |
| 2026-01-13 | 15.47 | $15.49 | 311422 |
| 2026-01-12 | 15.45 | $15.51 | 241600 |
| 2026-01-09 | 15.41 | $15.51 | 226100 |
| 2026-01-08 | 15.37 | $15.47 | 265700 |
| 2026-01-07 | 15.33 | $15.37 | 199431 |
| 2026-01-06 | 15.32 | $15.38 | 166700 |
| 2026-01-05 | 15.30 | $15.35 | 249442 |
| 2026-01-02 | 15.29 | $15.28 | 281640 |
| 2025-12-31 | 15.29 | $15.34 | 245700 |
| 2025-12-30 | 15.28 | $15.48 | 264100 |
| 2025-12-29 | 15.22 | $15.30 | 135900 |
| 2025-12-26 | 15.21 | $15.36 | 172500 |
| 2025-12-24 | 15.17 | $15.29 | 86600 |
| 2025-12-23 | 15.16 | $15.28 | 169236 |
| 2025-12-22 | 15.14 | $15.23 | 215429 |
| 2025-12-19 | 15.14 | $15.17 | 214500 |
| 2025-12-18 | 15.16 | $15.01 | 318200 |
| 2025-12-17 | 15.24 | $14.91 | 405724 |
| 2025-12-16 | 15.36 | $15.04 | 317047 |
| 2025-12-15 | 15.48 | $15.10 | 713500 |
| 2025-12-12 | 15.60 | $15.45 | 146720 |
| 2025-12-11 | 15.63 | $15.62 | 151000 |
| 2025-12-10 | 15.62 | $15.67 | 208403 |
| 2025-12-09 | 15.58 | $15.54 | 116615 |
| 2025-12-08 | 15.59 | $15.53 | 156829 |
| 2025-12-05 | 15.59 | $15.67 | 97800 |
| 2025-12-04 | 15.55 | $15.63 | 202543 |
| 2025-12-03 | 15.51 | $15.66 | 227000 |
| 2025-12-02 | 15.46 | $15.71 | 292642 |
| 2025-12-01 | 15.38 | $15.57 | 162028 |
| 2025-11-28 | 15.32 | $15.71 | 160007 |
| 2025-11-26 | 15.21 | $15.57 | 172000 |
| 2025-11-25 | 15.12 | $15.36 | 143620 |
| 2025-11-24 | 15.09 | $15.27 | 186100 |
| 2025-11-21 | 15.07 | $14.98 | 163300 |
| 2025-11-20 | 15.15 | $14.92 | 210310 |
| 2025-11-19 | 15.27 | $15.12 | 131034 |
| 2025-11-18 | 15.35 | $15.07 | 158543 |
| 2025-11-17 | 15.47 | $15.18 | 196346 |
| 2025-11-14 | 15.58 | $15.42 | 271200 |
| 2025-11-13 | 15.64 | $15.47 | 227249 |
| 2025-11-12 | 15.70 | $15.78 | 109871 |
| 2025-11-11 | 15.67 | $15.74 | 179218 |
| 2025-11-10 | 15.65 | $15.69 | 139043 |
| 2025-11-07 | 15.64 | $15.48 | 177549 |
| 2025-11-06 | 15.69 | $15.55 | 247534 |
| 2025-11-05 | 15.73 | $15.72 | 95722 |
| 2025-11-04 | 15.73 | $15.65 | 195460 |
| 2025-11-03 | 15.75 | $15.86 | 149425 |
| 2025-10-31 | 15.71 | $15.83 | 208300 |
| 2025-10-30 | 15.67 | $15.75 | 163517 |
| 2025-10-29 | 15.65 | $15.72 | 120800 |
| 2025-10-28 | 15.63 | $15.76 | 189000 |
| 2025-10-27 | 15.59 | $15.79 | 240849 |
| 2025-10-24 | 15.54 | $15.71 | 117400 |
| 2025-10-23 | 15.50 | $15.58 | 111301 |
| 2025-10-22 | 15.50 | $15.53 | 107500 |
| 2025-10-21 | 15.51 | $15.67 | 98000 |
| 2025-10-20 | 15.49 | $15.54 | 137542 |
| 2025-10-17 | 15.50 | $15.44 | 168535 |
| 2025-10-16 | 15.54 | $15.41 | 296400 |
| 2025-10-15 | 15.61 | $15.56 | 223345 |
| 2025-10-14 | 15.65 | $15.68 | 174023 |
| 2025-10-13 | 15.66 | $15.61 | 157700 |
| 2025-10-10 | 15.70 | $15.51 | 235823 |
| 2025-10-09 | 15.77 | $15.83 | 186100 |
| 2025-10-08 | 15.76 | $15.87 | 201300 |
| 2025-10-07 | 15.74 | $15.75 | 297081 |
| 2025-10-06 | 15.75 | $15.66 | 216942 |
| 2025-10-03 | 15.79 | $15.67 | 310527 |
| 2025-10-02 | 15.84 | $15.79 | 320383 |
| 2025-10-01 | 15.86 | $15.86 | 438400 |
| 2025-09-30 | 15.86 | $15.90 | 380832 |
| 2025-09-29 | 15.85 | $15.88 | 229144 |
| 2025-09-26 | 15.85 | $15.78 | 157000 |
| 2025-09-25 | 15.87 | $15.80 | 177704 |
| 2025-09-24 | 15.90 | $15.83 | 179600 |
| 2025-09-23 | 15.92 | $15.93 | 116838 |
| 2025-09-22 | 15.91 | $15.99 | 260548 |
| 2025-09-19 | 15.89 | $15.91 | 93419 |
| 2025-09-18 | 15.88 | $15.83 | 186493 |
| 2025-09-17 | 15.89 | $15.79 | 129544 |
| 2025-09-16 | 15.92 | $15.80 | 146305 |
| 2025-09-15 | 15.96 | $15.89 | 272425 |
| 2025-09-12 | 15.97 | $15.94 | 251900 |
| 2025-09-11 | 15.96 | $16.01 | 254539 |
| 2025-09-10 | 15.93 | $15.93 | 169303 |
| 2025-09-09 | 15.92 | $15.96 | 214000 |
| 2025-09-08 | 15.90 | $16.00 | 200700 |
| 2025-09-05 | 15.85 | $15.87 | 166700 |
| 2025-09-04 | 15.84 | $15.98 | 225400 |
| 2025-09-03 | 15.79 | $15.81 | 176500 |
| 2025-09-02 | 15.78 | $15.78 | 198302 |
| 2025-08-29 | 15.78 | $15.84 | 263740 |
| 2025-08-28 | 15.76 | $15.89 | 224175 |
| 2025-08-27 | 15.72 | $15.83 | 132003 |
| 2025-08-26 | 15.69 | $15.74 | 190029 |
| 2025-08-25 | 15.67 | $15.72 | 145400 |
| 2025-08-22 | 15.67 | $15.71 | 189500 |
| 2025-08-21 | 15.66 | $15.56 | 125020 |
| 2025-08-20 | 15.71 | $15.56 | 133532 |
| 2025-08-19 | 15.76 | $15.65 | 248100 |
| 2025-08-18 | 15.79 | $15.71 | 146100 |
| 2025-08-15 | 15.81 | $15.70 | 245400 |
| 2025-08-14 | 15.84 | $15.89 | 151814 |
| 2025-08-13 | 15.81 | $15.91 | 226900 |
| 2025-08-12 | 15.77 | $15.85 | 530800 |
| 2025-08-11 | 15.73 | $15.72 | 212939 |
| 2025-08-08 | 15.73 | $15.81 | 175043 |
| 2025-08-07 | 15.70 | $15.74 | 161933 |
| 2025-08-06 | 15.69 | $15.80 | 172404 |
| 2025-08-05 | 15.65 | $15.66 | 154638 |
| 2025-08-04 | 15.65 | $15.71 | 207000 |
| 2025-08-01 | 15.63 | $15.50 | 211400 |
| 2025-07-31 | 15.67 | $15.69 | 270600 |
| 2025-07-30 | 15.65 | $15.64 | 214600 |
| 2025-07-29 | 15.66 | $15.60 | 134100 |
| 2025-07-28 | 15.67 | $15.63 | 473700 |
| 2025-07-25 | 15.67 | $15.71 | 174533 |
| 2025-07-24 | 15.65 | $15.62 | 185437 |
| 2025-07-23 | 15.65 | $15.64 | 225047 |
| 2025-07-22 | 15.65 | $15.59 | 152610 |
| 2025-07-21 | 15.65 | $15.65 | 226700 |
| 2025-07-18 | 15.64 | $15.53 | 154405 |
| 2025-07-17 | 15.66 | $15.57 | 192800 |
| 2025-07-16 | 15.67 | $15.51 | 310400 |
| 2025-07-15 | 15.70 | $15.52 | 345719 |
| 2025-07-14 | 15.73 | $15.70 | 320142 |
| 2025-07-11 | 15.70 | $15.63 | 340000 |
| 2025-07-10 | 15.69 | $15.71 | 277900 |
| 2025-07-09 | 15.64 | $15.63 | 181913 |
| 2025-07-08 | 15.61 | $15.59 | 157400 |
| 2025-07-07 | 15.59 | $15.52 | 220900 |
| 2025-07-03 | 15.57 | $15.66 | 112200 |
| 2025-07-02 | 15.50 | $15.59 | 283544 |
| 2025-07-01 | 15.44 | $15.58 | 249900 |
| 2025-06-30 | 15.37 | $15.47 | 307015 |
| 2025-06-27 | 15.31 | $15.45 | 195100 |
| 2025-06-26 | 15.24 | $15.34 | 189749 |
| 2025-06-25 | 15.19 | $15.30 | 223303 |
| 2025-06-24 | 15.14 | $15.14 | 177030 |
| 2025-06-23 | 15.12 | $14.99 | 296139 |
| 2025-06-20 | 15.15 | $14.93 | 199738 |
| 2025-06-18 | 15.20 | $15.02 | 186615 |
| 2025-06-17 | 15.23 | $14.99 | 181509 |
| 2025-06-16 | 15.28 | $15.08 | 165100 |
| 2025-06-13 | 15.30 | $15.14 | 212135 |
| 2025-06-12 | 15.31 | $15.25 | 185200 |
| 2025-06-11 | 15.27 | $15.16 | 177068 |
| 2025-06-10 | 15.26 | $15.20 | 152704 |
| 2025-06-09 | 15.22 | $15.10 | 219422 |
| 2025-06-06 | 15.20 | $15.19 | 135616 |
| 2025-06-05 | 15.15 | $15.00 | 192339 |
| 2025-06-04 | 15.14 | $15.01 | 243900 |
| 2025-06-03 | 15.11 | $15.02 | 251300 |
| 2025-06-02 | 15.08 | $15.01 | 258870 |
| 2025-05-30 | 15.03 | $14.97 | 371603 |
| 2025-05-29 | 14.98 | $14.94 | 451045 |
| 2025-05-28 | 14.93 | $14.68 | 207926 |
| 2025-05-27 | 14.94 | $14.78 | 322934 |
| 2025-05-23 | 14.92 | $14.58 | 249500 |
| 2025-05-22 | 14.95 | $14.66 | 270800 |
| 2025-05-21 | 14.95 | $14.64 | 458600 |
| 2025-05-20 | 14.96 | $14.79 | 249002 |
| 2025-05-19 | 14.91 | $14.81 | 151000 |
| 2025-05-16 | 14.84 | $14.77 | 226793 |
| 2025-05-15 | 14.76 | $14.69 | 219800 |
| 2025-05-14 | 14.68 | $14.77 | 211905 |
| 2025-05-13 | 14.55 | $14.68 | 277700 |
| 2025-05-12 | 14.41 | $14.64 | 255200 |
| 2025-05-09 | 14.26 | $14.25 | 192508 |
| 2025-05-08 | 14.19 | $14.28 | 135826 |
| 2025-05-07 | 14.09 | $14.12 | 239108 |
| 2025-05-06 | 14.02 | $14.11 | 157700 |
| 2025-05-05 | 13.93 | $14.10 | 182724 |
| 2025-05-02 | 13.82 | $14.22 | 192339 |
| 2025-05-01 | 13.65 | $13.98 | 223202 |
| 2025-04-30 | 13.52 | $13.86 | 393147 |
| 2025-04-29 | 13.39 | $13.84 | 237100 |
| 2025-04-28 | 13.25 | $13.65 | 184501 |
| 2025-04-25 | 13.14 | $13.69 | 154700 |
| 2025-04-24 | 12.99 | $13.50 | 153100 |
| 2025-04-23 | 12.88 | $13.29 | 260500 |
| 2025-04-22 | 12.82 | $13.02 | 350800 |
| 2025-04-21 | 12.84 | $12.69 | 560517 |
| 2025-04-17 | 12.97 | $13.15 | 204955 |
| 2025-04-16 | 12.99 | $13.06 | 206400 |
| 2025-04-15 | 13.04 | $13.38 | 193900 |
| 2025-04-14 | 13.02 | $13.49 | 285907 |
| 2025-04-11 | 12.97 | $13.30 | 286200 |
| 2025-04-10 | 12.97 | $13.18 | 356300 |
| 2025-04-09 | 13.02 | $13.60 | 1.1M |
| 2025-04-08 | 12.96 | $12.25 | 925146 |
| 2025-04-07 | 13.32 | $12.50 | 770200 |
| 2025-04-04 | 13.69 | $12.68 | 853742 |
| 2025-04-03 | 14.09 | $13.78 | 392534 |
| 2025-04-02 | 14.23 | $14.31 | 207307 |
| 2025-04-01 | 14.24 | $14.25 | 225900 |
| 2025-03-31 | 14.27 | $14.26 | 651740 |
| 2025-03-28 | 14.31 | $14.21 | 263305 |
| 2025-03-27 | 14.38 | $14.43 | 273900 |
| 2025-03-26 | 14.39 | $14.51 | 244206 |
| 2025-03-25 | 14.39 | $14.72 | 224400 |
| 2025-03-24 | 14.31 | $14.71 | 170300 |
| 2025-03-21 | 14.23 | $14.47 | 114300 |
| 2025-03-20 | 14.22 | $14.47 | 94900 |
| 2025-03-19 | 14.20 | $14.41 | 158300 |
| 2025-03-18 | 14.21 | $14.32 | 175000 |
| 2025-03-17 | 14.25 | $14.44 | 211027 |
| 2025-03-14 | 14.26 | $14.31 | 181800 |
| 2025-03-13 | 14.33 | $14.23 | 212900 |
| 2025-03-12 | 14.45 | $14.42 | 265543 |
| 2025-03-11 | 14.53 | $14.28 | 346708 |
| 2025-03-10 | 14.68 | $14.34 | 448500 |
| 2025-03-07 | 14.84 | $14.84 | 292333 |
| 2025-03-06 | 14.89 | $14.89 | 1.2M |
| 2025-03-05 | 14.94 | $14.89 | 247300 |
| 2025-03-04 | 15.00 | $14.68 | 372400 |
| 2025-03-03 | 15.14 | $14.94 | 261320 |
| 2025-02-28 | 15.23 | $15.12 | 343021 |
| 2025-02-27 | 15.29 | $15.04 | 232000 |
| 2025-02-26 | 15.38 | $15.16 | 128748 |
| 2025-02-25 | 15.46 | $15.17 | 298846 |
| 2025-02-24 | 15.54 | $15.27 | 371979 |
| 2025-02-21 | 15.62 | $15.36 | 244707 |
| 2025-02-20 | 15.68 | $15.62 | 237918 |
| 2025-02-19 | 15.67 | $15.67 | 225514 |
| 2025-02-18 | 15.64 | $15.63 | 213919 |
| 2025-02-14 | 15.61 | $15.61 | 374600 |
| 2025-02-13 | 15.58 | $15.64 | 151772 |
| 2025-02-12 | 15.53 | $15.51 | 221620 |
| 2025-02-11 | 15.51 | $15.58 | 245300 |
| 2025-02-10 | 15.47 | $15.53 | 259333 |
| 2025-02-07 | 15.42 | $15.35 | 211000 |
| 2025-02-06 | 15.43 | $15.48 | 223300 |
| 2025-02-05 | 15.39 | $15.43 | 171319 |
| 2025-02-04 | 15.35 | $15.39 | 238149 |
| 2025-02-03 | 15.32 | $15.30 | 246216 |
| 2025-01-31 | 15.31 | $15.33 | 330672 |
| 2025-01-30 | 15.29 | $15.37 | 389000 |
| 2025-01-29 | 15.25 | $15.20 | 127900 |
| 2025-01-28 | 15.25 | $15.29 | 150300 |
| 2025-01-27 | 15.22 | $15.14 | 295800 |
| 2025-01-24 | 15.24 | $15.34 | 174702 |
| 2025-01-23 | 15.19 | $15.35 | 238000 |
| 2025-01-22 | 15.13 | $15.35 | 275433 |
| 2025-01-21 | 15.05 | $15.28 | 285910 |
| 2025-01-17 | 14.98 | $15.10 | 219604 |
| 2025-01-16 | 14.95 | $15.04 | 182300 |
| 2025-01-15 | 14.93 | $15.07 | 150527 |
| 2025-01-14 | 14.91 | $14.92 | 263700 |
| 2025-01-13 | 14.92 | $14.80 | 227401 |
| 2025-01-10 | 14.98 | $14.84 | 239200 |
| 2025-01-08 | 15.03 | $15.04 | 236700 |
| 2025-01-07 | 15.04 | $15.04 | 354628 |
| 2025-01-06 | 15.04 | $15.14 | 234500 |
| 2025-01-03 | 15.02 | $15.12 | 136848 |
| 2025-01-02 | 15.00 | $14.95 | 430400 |
| 2024-12-31 | 15.03 | $14.95 | 274400 |
| 2024-12-30 | 15.06 | $14.99 | 227440 |
| 2024-12-27 | 15.09 | $15.04 | 145400 |
| 2024-12-26 | 15.11 | $15.22 | 154537 |
| 2024-12-24 | 15.08 | $15.21 | 88800 |
| 2024-12-23 | 15.05 | $14.99 | 240613 |
| 2024-12-20 | 15.07 | $14.94 | 185947 |
| 2024-12-19 | 15.12 | $14.80 | 258612 |
| 2024-12-18 | 15.22 | $14.88 | 257900 |
| 2024-12-17 | 15.32 | $15.28 | 202325 |
| 2024-12-16 | 15.31 | $15.35 | 234500 |
| 2024-12-13 | 15.27 | $15.24 | 269600 |
| 2024-12-12 | 15.26 | $15.24 | 132040 |
| 2024-12-11 | 15.24 | $15.25 | 162100 |
| 2024-12-10 | 15.21 | $15.20 | 149110 |
| 2024-12-09 | 15.19 | $15.19 | 283700 |
| 2024-12-06 | 15.17 | $15.26 | 202500 |
| 2024-12-05 | 15.13 | $15.14 | 181206 |
| 2024-12-04 | 15.10 | $15.11 | 246917 |
| 2024-12-03 | 15.08 | $15.12 | 223100 |
| 2024-12-02 | 15.05 | $15.11 | 237015 |
| 2024-11-29 | 15.02 | $15.13 | 175200 |
| 2024-11-27 | 14.97 | $14.96 | 251323 |
| 2024-11-26 | 14.96 | $14.96 | 164600 |
| 2024-11-25 | 14.95 | $14.90 | 183700 |
| 2024-11-22 | 14.95 | $14.88 | 234300 |
| 2024-11-21 | 14.96 | $14.94 | 260942 |
| 2024-11-20 | 14.95 | $14.95 | 336537 |
| 2024-11-19 | 14.94 | $14.93 | 214845 |
| 2024-11-18 | 14.92 | $14.89 | 238240 |
| 2024-11-15 | 14.92 | $14.82 | 339100 |
| 2024-11-14 | 14.93 | $14.89 | 337616 |
| 2024-11-13 | 14.93 | $15.02 | 412223 |
| 2024-11-12 | 14.88 | $14.96 | 215708 |
| 2024-11-11 | 14.83 | $15.01 | 206716 |
| 2024-11-08 | 14.76 | $15.08 | 238342 |
| 2024-11-07 | 14.66 | $14.98 | 339422 |
| 2024-11-06 | 14.56 | $14.72 | 220038 |
| 2024-11-05 | 14.52 | $14.49 | 173000 |
| 2024-11-04 | 14.54 | $14.39 | 182424 |
| 2024-11-01 | 14.61 | $14.52 | 216206 |
| 2024-10-31 | 14.65 | $14.52 | 336700 |
| 2024-10-30 | 14.69 | $14.73 | 243000 |
| 2024-10-29 | 14.68 | $14.60 | 146300 |
| 2024-10-28 | 14.70 | $14.60 | 175400 |
| 2024-10-25 | 14.73 | $14.61 | 218848 |
| 2024-10-24 | 14.77 | $14.56 | 137100 |
| 2024-10-23 | 14.82 | $14.63 | 144000 |
| 2024-10-22 | 14.87 | $14.91 | 193900 |
| 2024-10-21 | 14.83 | $14.82 | 169200 |
| 2024-10-18 | 14.81 | $14.75 | 149514 |
| 2024-10-17 | 14.80 | $14.72 | 170447 |
| 2024-10-16 | 14.81 | $14.69 | 358200 |
| 2024-10-15 | 14.81 | $14.73 | 165600 |
| 2024-10-14 | 14.81 | $14.80 | 213027 |
| 2024-10-11 | 14.78 | $14.80 | 174300 |
| 2024-10-10 | 14.74 | $14.82 | 153025 |
| 2024-10-09 | 14.69 | $14.79 | 344100 |
| 2024-10-08 | 14.62 | $14.69 | 274000 |
| 2024-10-07 | 14.58 | $14.45 | 238143 |
| 2024-10-04 | 14.60 | $14.60 | 212813 |
| 2024-10-03 | 14.57 | $14.38 | 265331 |
| 2024-10-02 | 14.60 | $14.49 | 289200 |
| 2024-10-01 | 14.61 | $14.55 | 316800 |
| 2024-09-30 | 14.59 | $14.65 | 461600 |
| 2024-09-27 | 14.54 | $14.49 | 212000 |
| 2024-09-26 | 14.52 | $14.46 | 175800 |
| 2024-09-25 | 14.50 | $14.45 | 189700 |
| 2024-09-24 | 14.48 | $14.45 | 118000 |
| 2024-09-23 | 14.46 | $14.42 | 247000 |
| 2024-09-20 | 14.43 | $14.43 | 207000 |
| 2024-09-19 | 14.39 | $14.59 | 348647 |
| 2024-09-18 | 14.30 | $14.29 | 335048 |
| 2024-09-17 | 14.27 | $14.35 | 264616 |
| 2024-09-16 | 14.22 | $14.39 | 204000 |
| 2024-09-13 | 14.14 | $14.35 | 216900 |
| 2024-09-12 | 14.06 | $14.17 | 267900 |
| 2024-09-11 | 14.02 | $14.13 | 279400 |
| 2024-09-10 | 13.97 | $13.97 | 298400 |
| 2024-09-09 | 13.97 | $13.87 | 332408 |
| 2024-09-06 | 14.00 | $13.72 | 232400 |
| 2024-09-05 | 14.08 | $13.90 | 278000 |
| 2024-09-04 | 14.13 | $13.99 | 189735 |
| 2024-09-03 | 14.15 | $13.99 | 161616 |
| 2024-08-30 | 14.17 | $14.23 | 315900 |
| 2024-08-29 | 14.13 | $14.12 | 241500 |
| 2024-08-28 | 14.10 | $14.01 | 285219 |
| 2024-08-27 | 14.11 | $14.10 | 163400 |
| 2024-08-26 | 14.08 | $14.09 | 271128 |
| 2024-08-23 | 14.05 | $14.14 | 335600 |
| 2024-08-22 | 13.99 | $13.97 | 294000 |
| 2024-08-21 | 13.98 | $14.16 | 397800 |
| 2024-08-20 | 13.90 | $14.06 | 317106 |
| 2024-08-19 | 13.84 | $14.10 | 291200 |
| 2024-08-16 | 13.74 | $14.00 | 237100 |
| 2024-08-15 | 13.66 | $14.01 | 325700 |
| 2024-08-14 | 13.57 | $13.88 | 255200 |
| 2024-08-13 | 13.49 | $13.77 | 357800 |
| 2024-08-12 | 13.43 | $13.64 | 170900 |
| 2024-08-09 | 13.40 | $13.67 | 179700 |
| 2024-08-08 | 13.36 | $13.55 | 297908 |
| 2024-08-07 | 13.35 | $13.28 | 390300 |
| 2024-08-06 | 13.43 | $13.44 | 782900 |
| 2024-08-05 | 13.49 | $13.24 | 546217 |
| 2024-08-02 | 13.61 | $13.54 | 303512 |
| 2024-08-01 | 13.68 | $13.73 | 243304 |
| 2024-07-31 | 13.70 | $13.96 | 357000 |
| 2024-07-30 | 13.66 | $13.67 | 305935 |
| 2024-07-29 | 13.70 | $13.69 | 226941 |
| 2024-07-26 | 13.74 | $13.57 | 262700 |
| 2024-07-25 | 13.84 | $13.50 | 317100 |
| 2024-07-24 | 13.98 | $13.72 | 292700 |
| 2024-07-23 | 14.08 | $13.98 | 203338 |
| 2024-07-22 | 14.12 | $14.12 | 256300 |
| 2024-07-19 | 14.13 | $13.79 | 156200 |
| 2024-07-18 | 14.24 | $13.89 | 294043 |
| 2024-07-17 | 14.34 | $14.16 | 276000 |
| 2024-07-16 | 14.38 | $14.37 | 234544 |
| 2024-07-15 | 14.36 | $14.35 | 249601 |
| 2024-07-12 | 14.34 | $14.26 | 157434 |
| 2024-07-11 | 14.34 | $14.28 | 184407 |
| 2024-07-10 | 14.33 | $14.37 | 163000 |
| 2024-07-09 | 14.29 | $14.31 | 177216 |
| 2024-07-08 | 14.26 | $14.35 | 301800 |
| 2024-07-05 | 14.20 | $14.33 | 226800 |
| 2024-07-03 | 14.14 | $14.14 | 145634 |
| 2024-07-02 | 14.12 | $14.12 | 195625 |
| 2024-07-01 | 14.10 | $14.05 | 170100 |
| 2024-06-28 | 14.09 | $14.05 | 337709 |
| 2024-06-27 | 14.09 | $14.12 | 290400 |
| 2024-06-26 | 14.05 | $14.01 | 211045 |
| 2024-06-25 | 14.05 | $13.95 | 215400 |
| 2024-06-24 | 14.06 | $13.88 | 269400 |
| 2024-06-21 | 14.09 | $13.93 | 197244 |
| 2024-06-20 | 14.11 | $14.08 | 277300 |
| 2024-06-18 | 14.08 | $14.14 | 238814 |
| 2024-06-17 | 14.03 | $14.10 | 168800 |
| 2024-06-14 | 13.97 | $14.03 | 144445 |
| 2024-06-13 | 13.92 | $13.96 | 229400 |
| 2024-06-12 | 13.88 | $14.00 | 211300 |
| 2024-06-11 | 13.82 | $13.90 | 219400 |
| 2024-06-10 | 13.77 | $13.70 | 388234 |
| 2024-06-07 | 13.78 | $13.80 | 171500 |
| 2024-06-06 | 13.75 | $13.85 | 248310 |
| 2024-06-05 | 13.70 | $13.77 | 154000 |
| 2024-06-04 | 13.66 | $13.64 | 257621 |
| 2024-06-03 | 13.65 | $13.62 | 194926 |
| 2024-05-31 | 13.65 | $13.64 | 294711 |
| 2024-05-30 | 13.63 | $13.58 | 216902 |
| 2024-05-29 | 13.63 | $13.46 | 108100 |
| 2024-05-28 | 13.67 | $13.56 | 146640 |
| 2024-05-24 | 13.68 | $13.58 | 248800 |
| 2024-05-23 | 13.69 | $13.46 | 184732 |
| 2024-05-22 | 13.73 | $13.67 | 203700 |
| 2024-05-21 | 13.71 | $13.75 | 227728 |
| 2024-05-20 | 13.66 | $13.71 | 258125 |
| 2024-05-17 | 13.61 | $13.58 | 172700 |
| 2024-05-16 | 13.59 | $13.60 | 162800 |
| 2024-05-15 | 13.55 | $13.60 | 232700 |
| 2024-05-14 | 13.51 | $13.50 | 113523 |
| 2024-05-13 | 13.48 | $13.43 | 284443 |
| 2024-05-10 | 13.47 | $13.46 | 212334 |
| 2024-05-09 | 13.44 | $13.53 | 241600 |
| 2024-05-08 | 13.38 | $13.49 | 200039 |
| 2024-05-07 | 13.32 | $13.53 | 193900 |
| 2024-05-06 | 13.24 | $13.46 | 228043 |
| 2024-05-03 | 13.16 | $13.40 | 197305 |
| 2024-05-02 | 13.08 | $13.33 | 314542 |
| 2024-05-01 | 13.00 | $13.22 | 450600 |
| 2024-04-30 | 12.94 | $13.08 | 312200 |
| 2024-04-29 | 12.91 | $13.03 | 281600 |
| 2024-04-26 | 12.90 | $13.04 | 278840 |
| 2024-04-25 | 12.88 | $12.97 | 167554 |
| 2024-04-24 | 12.88 | $12.99 | 238200 |
| 2024-04-23 | 12.88 | $13.00 | 219024 |
| 2024-04-22 | 12.87 | $12.92 | 222448 |
| 2024-04-19 | 12.89 | $12.84 | 499249 |
| 2024-04-18 | 12.95 | $12.86 | 227118 |
| 2024-04-17 | 13.01 | $12.85 | 137922 |
| 2024-04-16 | 13.08 | $12.83 | 310500 |
| 2024-04-15 | 13.19 | $12.88 | 392001 |
| 2024-04-12 | 13.29 | $13.21 | 165400 |
| 2024-04-11 | 13.32 | $13.39 | 119106 |
| 2024-04-10 | 13.30 | $13.29 | 221641 |
| 2024-04-09 | 13.30 | $13.36 | 291404 |
| 2024-04-08 | 13.28 | $13.34 | 230500 |
| 2024-04-05 | 13.26 | $13.21 | 191700 |
| 2024-04-04 | 13.28 | $13.18 | 243500 |
| 2024-04-03 | 13.31 | $13.25 | 198700 |
| 2024-04-02 | 13.32 | $13.19 | 254441 |
| 2024-04-01 | 13.36 | $13.24 | 334000 |
| 2024-03-28 | 13.38 | $13.36 | 583230 |
| 2024-03-27 | 13.37 | $13.41 | 190900 |
| 2024-03-26 | 13.34 | $13.37 | 201000 |
| 2024-03-25 | 13.31 | $13.34 | 221814 |
| 2024-03-22 | 13.29 | $13.34 | 185000 |
| 2024-03-21 | 13.26 | $13.30 | 279300 |
| 2024-03-20 | 13.23 | $13.29 | 252324 |
| 2024-03-19 | 13.20 | $13.28 | 217005 |
| 2024-03-18 | 13.17 | $13.12 | 211911 |
| 2024-03-15 | 13.17 | $13.04 | 136000 |
| 2024-03-14 | 13.21 | $13.15 | 122724 |
| 2024-03-13 | 13.21 | $13.19 | 114600 |
| 2024-03-12 | 13.20 | $13.16 | 274810 |
| 2024-03-11 | 13.19 | $13.09 | 147600 |
| 2024-03-08 | 13.20 | $13.13 | 210533 |
| 2024-03-07 | 13.20 | $13.22 | 231500 |
| 2024-03-06 | 13.17 | $13.12 | 233900 |
| 2024-03-05 | 13.16 | $13.09 | 163000 |
| 2024-03-04 | 13.16 | $13.18 | 263600 |
| 2024-03-01 | 13.12 | $13.18 | 243723 |
| 2024-02-29 | 13.07 | $13.03 | 316830 |
| 2024-02-28 | 13.06 | $13.02 | 167242 |
| 2024-02-27 | 13.04 | $12.98 | 233000 |
| 2024-02-26 | 13.04 | $12.97 | 256338 |
| 2024-02-23 | 13.03 | $12.96 | 276100 |
| 2024-02-22 | 13.01 | $12.95 | 345000 |
| 2024-02-21 | 13.00 | $12.85 | 191633 |
| 2024-02-20 | 13.01 | $12.91 | 207700 |
| 2024-02-16 | 13.00 | $12.96 | 186300 |
| 2024-02-15 | 12.97 | $13.05 | 226700 |
| 2024-02-14 | 12.90 | $12.90 | 205149 |
| 2024-02-13 | 12.86 | $12.74 | 223900 |
| 2024-02-12 | 12.86 | $12.89 | 275300 |
| 2024-02-09 | 12.81 | $12.84 | 252900 |
| 2024-02-08 | 12.76 | $12.80 | 271003 |
| 2024-02-07 | 12.71 | $12.81 | 245400 |
| 2024-02-06 | 12.64 | $12.69 | 195608 |
| 2024-02-05 | 12.58 | $12.66 | 249700 |
| 2024-02-02 | 12.53 | $12.60 | 246200 |
| 2024-02-01 | 12.48 | $12.51 | 230927 |
| 2024-01-31 | 12.44 | $12.38 | 293710 |
| 2024-01-30 | 12.43 | $12.51 | 283408 |
| 2024-01-29 | 12.38 | $12.48 | 198000 |
| 2024-01-26 | 12.33 | $12.39 | 199004 |
| 2024-01-25 | 12.29 | $12.35 | 175820 |
| 2024-01-24 | 12.26 | $12.29 | 226447 |
| 2024-01-23 | 12.23 | $12.23 | 323800 |
| 2024-01-22 | 12.22 | $12.22 | 287300 |
| 2024-01-19 | 12.20 | $12.26 | 413700 |
| 2024-01-18 | 12.17 | $12.22 | 216301 |
| 2024-01-17 | 12.14 | $12.14 | 206725 |
| 2024-01-16 | 12.14 | $12.13 | 256400 |
| 2024-01-12 | 12.13 | $12.25 | 249901 |
| 2024-01-11 | 12.08 | $12.12 | 338510 |
| 2024-01-10 | 12.05 | $12.14 | 167100 |
| 2024-01-09 | 12.02 | $12.03 | 134900 |
| 2024-01-08 | 12.01 | $11.96 | 441800 |
| 2024-01-05 | 12.03 | $11.85 | 363100 |
| 2024-01-04 | 12.08 | $11.97 | 205900 |
| 2024-01-03 | 12.10 | $11.96 | 240017 |
| 2024-01-02 | 12.13 | $12.01 | 241204 |
| 2023-12-29 | 12.15 | $12.19 | 646308 |
| 2023-12-28 | 12.11 | $12.14 | 273046 |
| 2023-12-27 | 12.08 | $12.09 | 394536 |
| 2023-12-26 | 12.05 | $12.00 | 294445 |
| 2023-12-22 | 12.05 | $11.92 | 309100 |
| 2023-12-21 | 12.07 | $11.93 | 223600 |
| 2023-12-20 | 12.08 | $11.94 | 296226 |
| 2023-12-19 | 12.10 | $12.16 | 237006 |
| 2023-12-18 | 12.04 | $12.04 | 233148 |
| 2023-12-15 | 12.01 | $12.04 | 245800 |
| 2023-12-14 | 11.97 | $11.99 | 394700 |
| 2023-12-13 | 11.94 | $12.02 | 205600 |
| 2023-12-12 | 11.89 | $11.82 | 263500 |
| 2023-12-11 | 11.88 | $11.80 | 172443 |
| 2023-12-08 | 11.88 | $11.79 | 299304 |
| 2023-12-07 | 11.88 | $11.74 | 255300 |
| 2023-12-06 | 11.90 | $11.68 | 225317 |
| 2023-12-05 | 11.93 | $11.76 | 262000 |
| 2023-12-04 | 11.94 | $11.77 | 203729 |
| 2023-12-01 | 11.95 | $11.86 | 352542 |
| 2023-11-30 | 11.93 | $11.86 | 237309 |
| 2023-11-29 | 11.90 | $11.84 | 212700 |
| 2023-11-28 | 11.87 | $11.82 | 226900 |
| 2023-11-27 | 11.83 | $11.81 | 213000 |
| 2023-11-24 | 11.78 | $11.85 | 100807 |
| 2023-11-22 | 11.71 | $11.72 | 277000 |
| 2023-11-21 | 11.67 | $11.72 | 332500 |
| 2023-11-20 | 11.60 | $11.72 | 275527 |
| 2023-11-17 | 11.53 | $11.58 | 239601 |
| 2023-11-16 | 11.47 | $11.56 | 200000 |
| 2023-11-15 | 11.42 | $11.55 | 317227 |
| 2023-11-14 | 11.35 | $11.56 | 288600 |
| 2023-11-13 | 11.26 | $11.42 | 261344 |
| 2023-11-10 | 11.20 | $11.31 | 396500 |
| 2023-11-09 | 11.15 | $11.15 | 372100 |
| 2023-11-08 | 11.15 | $11.30 | 347903 |
| 2023-11-07 | 11.11 | $11.34 | 331800 |
| 2023-11-06 | 11.04 | $11.23 | 310800 |
| 2023-11-03 | 10.99 | $11.33 | 371400 |
| 2023-11-02 | 10.90 | $11.26 | 437000 |
| 2023-11-01 | 10.82 | $11.11 | 304400 |
| 2023-10-31 | 10.78 | $11.01 | 277000 |
| 2023-10-30 | 10.75 | $10.88 | 394900 |
| 2023-10-27 | 10.77 | $10.64 | 308300 |
| 2023-10-26 | 10.88 | $10.66 | 478100 |
| 2023-10-25 | 11.00 | $10.81 | 261720 |
| 2023-10-24 | 11.11 | $11.04 | 252103 |
| 2023-10-23 | 11.17 | $10.94 | 364000 |
| 2023-10-20 | 11.28 | $11.01 | 305300 |
| 2023-10-19 | 11.40 | $11.29 | 187400 |
| 2023-10-18 | 11.45 | $11.39 | 229300 |
| 2023-10-17 | 11.49 | $11.47 | 249100 |
| 2023-10-16 | 11.51 | $11.57 | 320000 |
| 2023-10-13 | 11.50 | $11.49 | 204700 |
| 2023-10-12 | 11.51 | $11.56 | 208100 |
| 2023-10-11 | 11.52 | $11.63 | 151929 |
| 2023-10-10 | 11.49 | $11.64 | 202212 |
| 2023-10-09 | 11.47 | $11.67 | 184600 |
| 2023-10-06 | 11.43 | $11.62 | 220930 |
| 2023-10-05 | 11.40 | $11.49 | 236029 |
| 2023-10-04 | 11.41 | $11.41 | 227000 |
| 2023-10-03 | 11.45 | $11.42 | 231800 |
| 2023-10-02 | 11.50 | $11.65 | 357824 |
| 2023-09-29 | 11.49 | $11.54 | 617000 |
| 2023-09-28 | 11.51 | $11.52 | 152600 |
| 2023-09-27 | 11.55 | $11.43 | 356838 |
| 2023-09-26 | 11.62 | $11.39 | 331419 |
| 2023-09-25 | 11.73 | $11.59 | 296343 |
| 2023-09-22 | 11.80 | $11.63 | 247122 |
| 2023-09-21 | 11.88 | $11.62 | 214200 |
| 2023-09-20 | 11.98 | $11.92 | 164300 |
| 2023-09-19 | 12.00 | $12.03 | 246925 |
| 2023-09-18 | 12.00 | $11.99 | 220644 |
| 2023-09-15 | 12.01 | $11.95 | 191100 |
| 2023-09-14 | 12.03 | $12.03 | 140900 |
| 2023-09-13 | 12.03 | $11.98 | 143442 |
| 2023-09-12 | 12.05 | $12.04 | 193240 |
| 2023-09-11 | 12.06 | $12.17 | 139000 |
| 2023-09-08 | 12.03 | $12.05 | 153500 |
| 2023-09-07 | 12.02 | $12.04 | 131800 |
| 2023-09-06 | 12.02 | $12.05 | 186200 |
| 2023-09-05 | 12.02 | $12.17 | 157300 |
| 2023-09-01 | 11.98 | $12.17 | 132129 |
| 2023-08-31 | 11.94 | $12.18 | 267829 |
| 2023-08-30 | 11.88 | $12.09 | 202049 |
| 2023-08-29 | 11.84 | $12.06 | 150927 |
| 2023-08-28 | 11.80 | $11.93 | 143700 |
| 2023-08-25 | 11.80 | $11.86 | 126436 |
| 2023-08-24 | 11.82 | $11.80 | 138800 |
| 2023-08-23 | 11.87 | $11.92 | 167233 |
| 2023-08-22 | 11.90 | $11.83 | 247636 |
| 2023-08-21 | 11.96 | $11.93 | 160300 |
| 2023-08-18 | 12.00 | $11.92 | 184400 |
| 2023-08-17 | 12.06 | $11.95 | 202000 |
| 2023-08-16 | 12.13 | $12.05 | 195700 |
| 2023-08-15 | 12.18 | $12.16 | 170520 |
| 2023-08-14 | 12.20 | $12.22 | 142211 |
| 2023-08-11 | 12.22 | $12.19 | 200200 |
| 2023-08-10 | 12.25 | $12.24 | 186800 |
| 2023-08-09 | 12.27 | $12.26 | 146500 |
| 2023-08-08 | 12.29 | $12.31 | 208225 |
| 2023-08-07 | 12.30 | $12.24 | 218109 |
| 2023-08-04 | 12.33 | $12.17 | 191300 |
| 2023-08-03 | 12.39 | $12.27 | 269200 |
| 2023-08-02 | 12.43 | $12.33 | 200930 |
| 2023-08-01 | 12.47 | $12.45 | 164413 |
| 2023-07-31 | 12.47 | $12.46 | 280637 |
| 2023-07-28 | 12.47 | $12.43 | 196218 |
| 2023-07-27 | 12.48 | $12.32 | 190300 |
| 2023-07-26 | 12.53 | $12.37 | 305815 |
| 2023-07-25 | 12.56 | $12.42 | 200514 |
| 2023-07-24 | 12.59 | $12.43 | 427215 |
| 2023-07-21 | 12.62 | $12.56 | 271403 |
| 2023-07-20 | 12.61 | $12.61 | 174100 |
| 2023-07-19 | 12.58 | $12.67 | 259000 |
| 2023-07-18 | 12.52 | $12.55 | 184300 |
| 2023-07-17 | 12.48 | $12.55 | 147900 |
| 2023-07-14 | 12.44 | $12.50 | 194000 |
| 2023-07-13 | 12.40 | $12.50 | 155500 |
| 2023-07-12 | 12.35 | $12.42 | 216516 |
| 2023-07-11 | 12.31 | $12.28 | 257844 |
| 2023-07-10 | 12.30 | $12.24 | 185928 |
| 2023-07-07 | 12.31 | $12.14 | 284734 |
| 2023-07-06 | 12.34 | $12.17 | 287200 |
| 2023-07-05 | 12.38 | $12.34 | 270500 |
| 2023-07-03 | 12.36 | $12.39 | 200228 |
| 2023-06-30 | 12.32 | $12.46 | 574712 |
| 2023-06-29 | 12.25 | $12.26 | 167720 |
| 2023-06-28 | 12.23 | $12.20 | 157131 |
| 2023-06-27 | 12.22 | $12.13 | 200100 |
| 2023-06-26 | 12.22 | $12.01 | 254300 |
| 2023-06-23 | 12.26 | $11.98 | 213529 |
| 2023-06-22 | 12.32 | $12.13 | 210800 |
| 2023-06-21 | 12.34 | $12.14 | 258300 |
| 2023-06-20 | 12.36 | $12.35 | 257400 |
| 2023-06-16 | 12.31 | $12.33 | 204000 |
| 2023-06-15 | 12.25 | $12.45 | 311908 |
| 2023-06-14 | 12.14 | $12.31 | 309100 |
| 2023-06-13 | 12.04 | $12.20 | 242042 |
| 2023-06-12 | 11.96 | $12.05 | 247339 |
| 2023-06-09 | 11.91 | $11.99 | 137400 |
| 2023-06-08 | 11.86 | $11.98 | 225028 |
| 2023-06-07 | 11.80 | $11.84 | 227221 |
| 2023-06-06 | 11.77 | $11.84 | 192047 |
| 2023-06-05 | 11.73 | $11.80 | 196095 |
| 2023-06-02 | 11.70 | $11.79 | 488408 |
| 2023-06-01 | 11.66 | $11.77 | 386535 |
| 2023-05-31 | 11.62 | $11.63 | 292526 |
| 2023-05-30 | 11.61 | $11.63 | 209115 |
| 2023-05-26 | 11.61 | $11.63 | 168297 |
| 2023-05-25 | 11.60 | $11.50 | 145900 |
| 2023-05-24 | 11.63 | $11.44 | 227541 |
| 2023-05-23 | 11.69 | $11.53 | 150740 |
| 2023-05-22 | 11.74 | $11.66 | 210108 |
| 2023-05-19 | 11.74 | $11.72 | 238500 |
| 2023-05-18 | 11.73 | $11.85 | 351633 |
| 2023-05-17 | 11.68 | $11.78 | 144000 |
| 2023-05-16 | 11.64 | $11.68 | 229700 |
| 2023-05-15 | 11.61 | $11.63 | 265202 |
| 2023-05-12 | 11.60 | $11.61 | 412300 |
| 2023-05-11 | 11.59 | $11.73 | 910800 |
| 2023-05-10 | 11.54 | $11.55 | 246500 |
| 2023-05-09 | 11.54 | $11.49 | 208516 |
| 2023-05-08 | 11.55 | $11.58 | 171300 |
| 2023-05-05 | 11.54 | $11.62 | 153322 |
| 2023-05-04 | 11.52 | $11.44 | 268900 |
| 2023-05-03 | 11.54 | $11.50 | 182200 |
| 2023-05-02 | 11.55 | $11.51 | 211937 |
| 2023-05-01 | 11.57 | $11.67 | 226734 |
| 2023-04-28 | 11.53 | $11.66 | 220936 |
| 2023-04-27 | 11.49 | $11.56 | 220420 |
| 2023-04-26 | 11.47 | $11.30 | 185200 |
| 2023-04-25 | 11.53 | $11.31 | 241600 |
| 2023-04-24 | 11.60 | $11.49 | 179049 |
| 2023-04-21 | 11.62 | $11.51 | 166000 |
| 2023-04-20 | 11.65 | $11.62 | 145947 |
| 2023-04-19 | 11.65 | $11.68 | 124800 |
| 2023-04-18 | 11.62 | $11.70 | 221200 |
| 2023-04-17 | 11.58 | $11.68 | 131504 |
| 2023-04-14 | 11.55 | $11.62 | 151839 |
| 2023-04-13 | 11.52 | $11.65 | 142039 |
| 2023-04-12 | 11.47 | $11.50 | 211300 |
| 2023-04-11 | 11.47 | $11.51 | 165930 |
| 2023-04-10 | 11.46 | $11.51 | 228842 |
| 2023-04-06 | 11.44 | $11.45 | 190200 |
| 2023-04-05 | 11.45 | $11.41 | 197130 |
| 2023-04-04 | 11.47 | $11.44 | 269200 |
| 2023-04-03 | 11.48 | $11.55 | 383300 |
| 2023-03-31 | 11.46 | $11.67 | 474100 |
| 2023-03-30 | 11.40 | $11.58 | 201500 |
| 2023-03-29 | 11.36 | $11.54 | 201200 |
| 2023-03-28 | 11.32 | $11.35 | 147300 |
| 2023-03-27 | 11.34 | $11.42 | 161700 |
| 2023-03-24 | 11.34 | $11.42 | 191801 |
| 2023-03-23 | 11.34 | $11.37 | 121300 |
| 2023-03-22 | 11.36 | $11.34 | 263105 |
| 2023-03-21 | 11.39 | $11.49 | 231910 |
| 2023-03-20 | 11.39 | $11.50 | 192600 |
| 2023-03-17 | 11.38 | $11.40 | 183000 |
| 2023-03-16 | 11.41 | $11.53 | 163915 |
| 2023-03-15 | 11.40 | $11.33 | 156639 |
| 2023-03-14 | 11.46 | $11.43 | 162500 |
| 2023-03-13 | 11.49 | $11.29 | 284213 |
| 2023-03-10 | 11.59 | $11.32 | 249231 |
| 2023-03-09 | 11.69 | $11.45 | 242300 |
| 2023-03-08 | 11.78 | $11.69 | 257837 |
| 2023-03-07 | 11.81 | $11.75 | 145228 |
| 2023-03-06 | 11.82 | $11.90 | 154700 |
| 2023-03-03 | 11.80 | $11.90 | 143137 |
| 2023-03-02 | 11.76 | $11.75 | 192000 |
| 2023-03-01 | 11.77 | $11.65 | 267135 |
| 2023-02-28 | 11.80 | $11.71 | 276643 |
| 2023-02-27 | 11.83 | $11.71 | 189400 |
| 2023-02-24 | 11.86 | $11.66 | 317100 |
| 2023-02-23 | 11.91 | $11.70 | 227100 |
| 2023-02-22 | 11.96 | $11.72 | 182428 |
| 2023-02-21 | 12.01 | $11.72 | 271500 |
| 2023-02-17 | 12.06 | $11.95 | 448400 |
| 2023-02-16 | 12.06 | $11.92 | 219818 |
| 2023-02-15 | 12.06 | $12.14 | 300200 |
| 2023-02-14 | 11.99 | $11.95 | 130400 |
| 2023-02-13 | 11.95 | $11.92 | 358647 |
| 2023-02-10 | 11.92 | $11.84 | 183200 |
| 2023-02-09 | 11.90 | $11.78 | 232510 |
| 2023-02-08 | 11.90 | $11.83 | 170800 |
| 2023-02-07 | 11.87 | $11.94 | 198739 |
| 2023-02-06 | 11.80 | $11.74 | 247900 |
| 2023-02-03 | 11.78 | $11.83 | 272200 |
| 2023-02-02 | 11.72 | $11.91 | 327031 |
| 2023-02-01 | 11.61 | $11.73 | 274604 |
| 2023-01-31 | 11.54 | $11.64 | 299400 |
| 2023-01-30 | 11.48 | $11.45 | 302400 |
| 2023-01-27 | 11.47 | $11.45 | 280004 |
| 2023-01-26 | 11.45 | $11.45 | 202100 |
| 2023-01-25 | 11.42 | $11.36 | 226621 |
| 2023-01-24 | 11.42 | $11.45 | 288732 |
| 2023-01-23 | 11.39 | $11.44 | 251109 |
| 2023-01-20 | 11.35 | $11.38 | 270702 |
| 2023-01-19 | 11.33 | $11.26 | 226730 |
| 2023-01-18 | 11.33 | $11.28 | 322713 |
| 2023-01-17 | 11.33 | $11.47 | 246820 |
| 2023-01-13 | 11.27 | $11.49 | 228134 |
| 2023-01-12 | 11.19 | $11.57 | 255501 |
| 2023-01-11 | 11.06 | $11.53 | 514400 |
| 2023-01-10 | 10.92 | $11.20 | 270300 |
| 2023-01-09 | 10.86 | $11.16 | 384200 |
| 2023-01-06 | 10.80 | $11.03 | 237400 |
| 2023-01-05 | 10.77 | $10.82 | 432839 |
| 2023-01-04 | 10.80 | $11.00 | 323000 |
| 2023-01-03 | 10.79 | $10.89 | 362041 |
| 2022-12-30 | 10.81 | $10.86 | 966405 |
| 2022-12-29 | 10.86 | $10.84 | 645504 |
| 2022-12-28 | 10.92 | $10.79 | 476000 |
| 2022-12-27 | 11.02 | $10.97 | 521148 |
| 2022-12-23 | 11.09 | $11.06 | 372400 |
| 2022-12-22 | 11.14 | $11.09 | 492302 |
| 2022-12-21 | 11.20 | $11.20 | 351700 |
| 2022-12-20 | 11.25 | $11.16 | 313600 |
| 2022-12-19 | 11.31 | $11.14 | 293900 |
| 2022-12-16 | 11.41 | $11.26 | 326508 |
| 2022-12-15 | 11.48 | $11.37 | 320400 |
| 2022-12-14 | 11.54 | $11.53 | 236704 |
| 2022-12-13 | 11.56 | $11.53 | 311104 |
| 2022-12-12 | 11.59 | $11.51 | 260420 |
| 2022-12-09 | 11.63 | $11.43 | 211602 |
| 2022-12-08 | 11.70 | $11.51 | 221966 |
| 2022-12-07 | 11.77 | $11.51 | 306300 |
| 2022-12-06 | 11.84 | $11.59 | 170900 |
| 2022-12-05 | 11.92 | $11.65 | 214046 |
| 2022-12-02 | 11.98 | $11.89 | 160509 |
| 2022-12-01 | 11.98 | $12.02 | 264100 |
| 2022-11-30 | 11.94 | $11.96 | 348100 |
| 2022-11-29 | 11.91 | $11.67 | 282030 |
| 2022-11-28 | 11.96 | $11.81 | 233628 |
| 2022-11-25 | 11.98 | $11.94 | 67018 |
| 2022-11-23 | 11.96 | $12.00 | 204200 |
| 2022-11-22 | 11.91 | $12.11 | 203700 |
| 2022-11-21 | 11.81 | $11.92 | 260400 |
| 2022-11-18 | 11.75 | $11.85 | 291100 |
| 2022-11-17 | 11.70 | $11.68 | 253200 |
| 2022-11-16 | 11.69 | $11.55 | 295444 |
| 2022-11-15 | 11.71 | $11.58 | 380730 |
| 2022-11-14 | 11.73 | $11.49 | 336600 |
| 2022-11-11 | 11.79 | $11.83 | 329100 |
| 2022-11-10 | 11.74 | $11.90 | 217400 |
| 2022-11-09 | 11.67 | $11.33 | 237712 |
| 2022-11-08 | 11.75 | $11.65 | 160100 |
| 2022-11-07 | 11.75 | $11.61 | 185100 |
| 2022-11-04 | 11.76 | $11.46 | 334128 |
| 2022-11-03 | 11.82 | $11.52 | 256243 |
| 2022-11-02 | 11.88 | $11.52 | 478200 |
| 2022-11-01 | 11.94 | $12.10 | 334756 |
| 2022-10-31 | 11.82 | $12.00 | 303400 |
| 2022-10-28 | 11.72 | $11.94 | 275100 |
| 2022-10-27 | 11.60 | $11.66 | 302547 |
| 2022-10-26 | 11.55 | $11.77 | 210002 |
| 2022-10-25 | 11.45 | $11.90 | 276000 |
| 2022-10-24 | 11.28 | $11.53 | 268615 |
| 2022-10-21 | 11.20 | $11.49 | 151000 |
| 2022-10-20 | 11.12 | $11.30 | 251011 |
| 2022-10-19 | 11.08 | $11.29 | 424537 |
| 2022-10-18 | 11.04 | $11.47 | 270614 |
| 2022-10-17 | 10.93 | $11.30 | 189147 |
| 2022-10-14 | 10.86 | $11.12 | 209012 |
| 2022-10-13 | 10.84 | $11.31 | 173216 |
| 2022-10-12 | 10.75 | $11.13 | 427822 |
| 2022-10-11 | 10.72 | $10.79 | 250706 |
| 2022-10-10 | 10.79 | $10.82 | 456100 |
| 2022-10-07 | 10.87 | $10.94 | 338146 |
| 2022-10-06 | 10.94 | $11.35 | 186400 |
| 2022-10-05 | 10.90 | $11.48 | 220600 |
| 2022-10-04 | 10.82 | $11.54 | 266814 |
| 2022-10-03 | 10.72 | $11.19 | 326605 |
| 2022-09-30 | 10.71 | $10.86 | 423037 |
| 2022-09-29 | 10.82 | $10.84 | 311319 |
| 2022-09-28 | 10.96 | $11.00 | 273200 |
| 2022-09-27 | 11.10 | $10.75 | 410700 |
| 2022-09-26 | 11.36 | $10.90 | 399300 |
| 2022-09-23 | 11.63 | $11.20 | 471700 |
| 2022-09-22 | 11.88 | $11.56 | 200700 |
| 2022-09-21 | 12.07 | $11.81 | 272900 |
| 2022-09-20 | 12.23 | $11.96 | 234300 |
| 2022-09-19 | 12.38 | $12.22 | 164215 |
| 2022-09-16 | 12.49 | $12.19 | 221800 |
| 2022-09-15 | 12.63 | $12.39 | 164629 |
| 2022-09-14 | 12.74 | $12.67 | 219100 |
| 2022-09-13 | 12.79 | $12.52 | 204900 |
| 2022-09-12 | 12.89 | $12.99 | 240900 |
| 2022-09-09 | 12.87 | $13.06 | 156248 |
| 2022-09-08 | 12.83 | $12.83 | 171101 |
| 2022-09-07 | 12.85 | $12.73 | 140800 |
| 2022-09-06 | 12.90 | $12.64 | 236548 |
| 2022-09-02 | 12.99 | $12.83 | 155218 |
| 2022-09-01 | 13.04 | $12.92 | 377200 |
| 2022-08-31 | 13.08 | $12.92 | 243913 |
| 2022-08-30 | 13.12 | $12.82 | 266747 |
| 2022-08-29 | 13.20 | $12.84 | 154300 |
| 2022-08-26 | 13.28 | $12.84 | 210300 |
| 2022-08-25 | 13.38 | $13.34 | 212921 |
| 2022-08-24 | 13.34 | $13.27 | 298600 |
| 2022-08-23 | 13.31 | $13.00 | 199400 |
| 2022-08-22 | 13.35 | $13.04 | 318206 |
| 2022-08-19 | 13.38 | $13.20 | 237044 |
| 2022-08-18 | 13.36 | $13.22 | 194000 |
| 2022-08-17 | 13.33 | $13.22 | 240300 |
| 2022-08-16 | 13.28 | $13.20 | 323920 |
| 2022-08-15 | 13.22 | $13.24 | 210321 |
| 2022-08-12 | 13.13 | $13.21 | 147900 |
| 2022-08-11 | 13.03 | $12.92 | 196800 |
| 2022-08-10 | 12.99 | $12.91 | 167900 |
| 2022-08-09 | 12.93 | $12.72 | 185200 |
| 2022-08-08 | 12.92 | $12.70 | 174400 |
| 2022-08-05 | 12.91 | $12.70 | 205839 |
| 2022-08-04 | 12.89 | $13.00 | 131304 |
| 2022-08-03 | 12.76 | $13.05 | 181900 |
| 2022-08-02 | 12.58 | $12.83 | 204200 |
| 2022-08-01 | 12.43 | $12.70 | 266200 |
| 2022-07-29 | 12.28 | $12.47 | 345331 |
| 2022-07-28 | 12.17 | $12.28 | 172609 |
| 2022-07-27 | 12.09 | $12.10 | 202000 |
| 2022-07-26 | 12.05 | $11.84 | 272500 |
| 2022-07-25 | 12.09 | $11.97 | 243139 |
| 2022-07-22 | 12.08 | $12.00 | 139800 |
| 2022-07-21 | 12.07 | $11.94 | 236100 |
| 2022-07-20 | 12.06 | $12.04 | 569700 |
| 2022-07-19 | 12.02 | $12.48 | 150500 |
| 2022-07-18 | 11.84 | $12.01 | 276401 |
| 2022-07-15 | 11.76 | $11.96 | 176746 |
| 2022-07-14 | 11.67 | $11.67 | 188400 |
| 2022-07-13 | 11.66 | $11.67 | 165400 |
| 2022-07-12 | 11.65 | $11.69 | 199600 |
| 2022-07-11 | 11.63 | $11.70 | 162934 |
| 2022-07-08 | 11.60 | $11.76 | 160944 |
| 2022-07-07 | 11.55 | $11.82 | 296833 |
| 2022-07-06 | 11.46 | $11.68 | 205033 |
| 2022-07-05 | 11.41 | $11.65 | 183100 |
| 2022-07-01 | 11.36 | $11.57 | 168315 |
| 2022-06-30 | 11.32 | $11.33 | 503041 |
| 2022-06-29 | 11.35 | $11.53 | 272327 |
| 2022-06-28 | 11.33 | $11.38 | 226600 |
| 2022-06-27 | 11.36 | $11.67 | 302600 |
| 2022-06-24 | 11.31 | $11.58 | 463300 |
| 2022-06-23 | 11.28 | $11.35 | 198202 |
| 2022-06-22 | 11.32 | $11.16 | 253122 |
| 2022-06-21 | 11.44 | $11.38 | 326900 |
| 2022-06-17 | 11.51 | $11.10 | 378100 |
| 2022-06-16 | 11.70 | $11.04 | 358400 |
| 2022-06-15 | 11.94 | $11.51 | 266400 |
| 2022-06-14 | 12.10 | $11.45 | 242109 |
| 2022-06-13 | 12.30 | $11.62 | 287700 |
| 2022-06-10 | 12.50 | $12.21 | 200600 |
| 2022-06-09 | 12.55 | $12.42 | 160871 |
| 2022-06-08 | 12.55 | $12.70 | 246523 |
| 2022-06-07 | 12.46 | $12.63 | 155400 |
| 2022-06-06 | 12.36 | $12.50 | 170500 |
| 2022-06-03 | 12.29 | $12.40 | 204200 |
| 2022-06-02 | 12.23 | $12.68 | 240819 |
| 2022-06-01 | 12.06 | $12.39 | 228900 |
| 2022-05-31 | 11.96 | $12.48 | 258411 |
| 2022-05-27 | 11.81 | $12.47 | 222400 |
| 2022-05-26 | 11.63 | $12.16 | 234100 |
| 2022-05-25 | 11.51 | $11.82 | 279000 |
| 2022-05-24 | 11.49 | $11.59 | 264600 |
| 2022-05-23 | 11.54 | $11.75 | 307739 |
| 2022-05-20 | 11.55 | $11.63 | 299100 |
| 2022-05-19 | 11.61 | $11.65 | 304639 |
| 2022-05-18 | 11.69 | $11.82 | 300854 |
| 2022-05-17 | 11.74 | $12.17 | 249200 |
| 2022-05-16 | 11.69 | $11.85 | 294947 |
| 2022-05-13 | 11.74 | $11.79 | 266200 |
| 2022-05-12 | 11.83 | $11.63 | 526225 |
| 2022-05-11 | 12.01 | $11.84 | 181703 |
| 2022-05-10 | 12.16 | $11.96 | 324600 |
| 2022-05-09 | 12.31 | $12.01 | 442200 |
| 2022-05-06 | 12.48 | $12.48 | 318818 |
| 2022-05-05 | 12.55 | $12.61 | 263100 |
| 2022-05-04 | 12.60 | $12.90 | 266517 |
| 2022-05-03 | 12.57 | $12.66 | 206741 |
| 2022-05-02 | 12.62 | $12.56 | 285700 |
| 2022-04-29 | 12.71 | $12.66 | 290700 |
| 2022-04-28 | 12.80 | $12.96 | 251900 |
| 2022-04-27 | 12.82 | $12.68 | 305527 |
| 2022-04-26 | 12.94 | $12.58 | 374500 |
| 2022-04-25 | 13.12 | $12.98 | 483423 |
| 2022-04-22 | 13.22 | $13.00 | 247900 |
| 2022-04-21 | 13.34 | $13.29 | 166700 |
| 2022-04-20 | 13.39 | $13.49 | 183800 |
| 2022-04-19 | 13.39 | $13.51 | 154220 |
| 2022-04-18 | 13.39 | $13.32 | 210000 |
| 2022-04-14 | 13.45 | $13.30 | 186132 |
| 2022-04-13 | 13.53 | $13.42 | 141100 |
| 2022-04-12 | 13.60 | $13.29 | 192438 |
| 2022-04-11 | 13.72 | $13.28 | 348341 |
| 2022-04-08 | 13.88 | $13.58 | 243130 |
| 2022-04-07 | 13.97 | $13.71 | 211809 |
| 2022-04-06 | 14.04 | $13.65 | 263600 |
| 2022-04-05 | 14.14 | $13.86 | 342900 |
| 2022-04-04 | 14.20 | $14.02 | 265007 |
| 2022-04-01 | 14.22 | $14.10 | 141100 |
| 2022-03-31 | 14.21 | $13.97 | 517524 |
| 2022-03-30 | 14.24 | $14.07 | 252435 |
| 2022-03-29 | 14.24 | $14.22 | 221104 |
| 2022-03-28 | 14.19 | $14.09 | 198629 |
| 2022-03-25 | 14.16 | $14.13 | 146500 |
| 2022-03-24 | 14.12 | $14.18 | 215900 |
| 2022-03-23 | 14.04 | $14.09 | 194200 |
| 2022-03-22 | 13.98 | $14.25 | 228300 |
| 2022-03-21 | 13.85 | $14.21 | 139900 |
| 2022-03-18 | 13.70 | $14.20 | 180800 |
| 2022-03-17 | 13.52 | $14.01 | 181700 |
| 2022-03-16 | 13.36 | $13.75 | 295000 |
| 2022-03-15 | 13.25 | $13.33 | 102400 |
| 2022-03-14 | 13.25 | $13.14 | 339646 |
| 2022-03-11 | 13.32 | $13.34 | 137500 |
| 2022-03-10 | 13.34 | $13.41 | 165940 |
| 2022-03-09 | 13.34 | $13.48 | 238329 |
| 2022-03-08 | 13.33 | $13.11 | 318234 |
| 2022-03-07 | 13.43 | $13.19 | 251713 |
| 2022-03-04 | 13.53 | $13.59 | 155137 |
| 2022-03-03 | 13.54 | $13.74 | 169101 |
| 2022-03-02 | 13.49 | $13.73 | 258634 |
| 2022-03-01 | 13.44 | $13.52 | 273600 |
| 2022-02-28 | 13.45 | $13.63 | 341001 |
| 2022-02-25 | 13.44 | $13.64 | 200304 |
| 2022-02-24 | 13.41 | $13.29 | 505200 |
| 2022-02-23 | 13.50 | $13.19 | 265047 |
| 2022-02-22 | 13.65 | $13.26 | 355500 |
| 2022-02-18 | 13.80 | $13.70 | 224700 |
| 2022-02-17 | 13.85 | $13.74 | 180504 |
| 2022-02-16 | 13.90 | $14.07 | 190326 |
| 2022-02-15 | 13.86 | $13.88 | 226200 |
| 2022-02-14 | 13.87 | $13.61 | 306100 |
| 2022-02-11 | 13.98 | $13.95 | 203436 |
| 2022-02-10 | 13.99 | $14.15 | 218140 |
| 2022-02-09 | 13.95 | $14.31 | 192848 |
| 2022-02-08 | 13.86 | $14.07 | 172601 |
| 2022-02-07 | 13.82 | $13.93 | 220400 |
| 2022-02-04 | 13.82 | $13.96 | 281000 |
| 2022-02-03 | 13.81 | $14.10 | 302900 |
| 2022-02-02 | 13.76 | $14.35 | 258243 |
| 2022-02-01 | 13.63 | $14.20 | 254805 |
| 2022-01-31 | 13.52 | $14.11 | 425426 |
| 2022-01-28 | 13.41 | $13.70 | 249000 |
| 2022-01-27 | 13.43 | $13.45 | 389227 |
| 2022-01-26 | 13.53 | $13.41 | 310225 |
| 2022-01-25 | 13.68 | $13.25 | 369413 |
| 2022-01-24 | 13.91 | $13.28 | 1.3M |
| 2022-01-21 | 14.19 | $13.47 | 672701 |
| 2022-01-20 | 14.48 | $14.16 | 275500 |
| 2022-01-19 | 14.62 | $14.36 | 284845 |
| 2022-01-18 | 14.72 | $14.49 | 309447 |
| 2022-01-14 | 14.80 | $14.69 | 237600 |
| 2022-01-13 | 14.84 | $14.75 | 285527 |
| 2022-01-12 | 14.87 | $14.93 | 148800 |
| 2022-01-11 | 14.84 | $14.85 | 311900 |
| 2022-01-10 | 14.84 | $14.75 | 232300 |
| 2022-01-07 | 14.87 | $14.72 | 216800 |
| 2022-01-06 | 14.91 | $14.75 | 364003 |
| 2022-01-05 | 14.95 | $14.77 | 298524 |
| 2022-01-04 | 14.99 | $14.98 | 242100 |
| 2022-01-03 | 14.97 | $14.96 | 235536 |
| 2021-12-31 | 14.95 | $15.05 | 278467 |
| 2021-12-30 | 14.90 | $15.00 | 220620 |
| 2021-12-29 | 14.85 | $14.94 | 247100 |
| 2021-12-28 | 14.81 | $14.91 | 156829 |
| 2021-12-27 | 14.77 | $14.91 | 173800 |
| 2021-12-23 | 14.72 | $14.83 | 264511 |
| 2021-12-22 | 14.69 | $14.71 | 262200 |
| 2021-12-21 | 14.68 | $14.75 | 222732 |
| 2021-12-20 | 14.66 | $14.57 | 236100 |
| 2021-12-17 | 14.69 | $14.71 | 181424 |
| 2021-12-16 | 14.69 | $14.77 | 214400 |
| 2021-12-15 | 14.67 | $14.79 | 156000 |
| 2021-12-14 | 14.63 | $14.68 | 166945 |
| 2021-12-13 | 14.62 | $14.72 | 215908 |
| 2021-12-10 | 14.60 | $14.71 | 113600 |
| 2021-12-09 | 14.58 | $14.73 | 138200 |
| 2021-12-08 | 14.55 | $14.80 | 131007 |
| 2021-12-07 | 14.48 | $14.66 | 169300 |
| 2021-12-06 | 14.46 | $14.44 | 222927 |
| 2021-12-03 | 14.49 | $14.23 | 371500 |
| 2021-12-02 | 14.60 | $14.41 | 241725 |
| 2021-12-01 | 14.68 | $14.42 | 279800 |
| 2021-11-30 | 14.78 | $14.61 | 315400 |
| 2021-11-29 | 14.83 | $14.72 | 275200 |
| 2021-11-26 | 14.87 | $14.65 | 280900 |
| 2021-11-24 | 14.93 | $14.82 | 191046 |
| 2021-11-23 | 14.94 | $14.78 | 166113 |
| 2021-11-22 | 14.98 | $14.85 | 229100 |
| 2021-11-19 | 14.99 | $14.89 | 191800 |
| 2021-11-18 | 15.00 | $14.93 | 251100 |
| 2021-11-17 | 14.99 | $14.92 | 215300 |
| 2021-11-16 | 14.97 | $14.92 | 221813 |
| 2021-11-15 | 14.95 | $14.89 | 202700 |
| 2021-11-12 | 14.94 | $14.90 | 249000 |
| 2021-11-11 | 14.92 | $14.79 | 173200 |
| 2021-11-10 | 14.92 | $14.80 | 194900 |
| 2021-11-09 | 14.91 | $14.88 | 235300 |
| 2021-11-08 | 14.88 | $14.92 | 232636 |
| 2021-11-05 | 14.83 | $14.87 | 256100 |
| 2021-11-04 | 14.77 | $14.89 | 655500 |
| 2021-11-03 | 14.69 | $14.67 | 180848 |
| 2021-11-02 | 14.67 | $14.64 | 189000 |
| 2021-11-01 | 14.65 | $14.67 | 205700 |
| 2021-10-29 | 14.61 | $14.61 | 242110 |
| 2021-10-28 | 14.57 | $14.60 | 194600 |
| 2021-10-27 | 14.54 | $14.49 | 142941 |
| 2021-10-26 | 14.52 | $14.53 | 215300 |
| 2021-10-25 | 14.49 | $14.49 | 146800 |
| 2021-10-22 | 14.46 | $14.46 | 203800 |
| 2021-10-21 | 14.44 | $14.44 | 235700 |
| 2021-10-20 | 14.41 | $14.58 | 236115 |
| 2021-10-19 | 14.34 | $14.55 | 210600 |
| 2021-10-18 | 14.25 | $14.49 | 225000 |
| 2021-10-15 | 14.17 | $14.48 | 157909 |
| 2021-10-14 | 14.07 | $14.28 | 192100 |
| 2021-10-13 | 14.01 | $14.18 | 165709 |
| 2021-10-12 | 13.98 | $14.09 | 180900 |
| 2021-10-11 | 13.96 | $14.10 | 128509 |
| 2021-10-08 | 13.94 | $14.15 | 166300 |
| 2021-10-07 | 13.91 | $14.13 | 215500 |
| 2021-10-06 | 13.87 | $13.96 | 153015 |
| 2021-10-05 | 13.89 | $13.91 | 296543 |
| 2021-10-04 | 13.92 | $13.79 | 279402 |
| 2021-10-01 | 14.01 | $13.96 | 372313 |
| 2021-09-30 | 14.06 | $13.95 | 381049 |
| 2021-09-29 | 14.13 | $14.04 | 227312 |
| 2021-09-28 | 14.19 | $14.07 | 325500 |
| 2021-09-27 | 14.25 | $14.25 | 146000 |
| 2021-09-24 | 14.27 | $14.28 | 147437 |
| 2021-09-23 | 14.29 | $14.27 | 238400 |
| 2021-09-22 | 14.31 | $14.17 | 242230 |
| 2021-09-21 | 14.38 | $14.24 | 297528 |
| 2021-09-20 | 14.43 | $14.25 | 403600 |
| 2021-09-17 | 14.49 | $14.44 | 197935 |
| 2021-09-16 | 14.51 | $14.48 | 191309 |
| 2021-09-15 | 14.52 | $14.51 | 249400 |
| 2021-09-14 | 14.52 | $14.41 | 202200 |
| 2021-09-13 | 14.55 | $14.44 | 300400 |
| 2021-09-10 | 14.58 | $14.55 | 223313 |
| 2021-09-09 | 14.58 | $14.54 | 241210 |
| 2021-09-08 | 14.57 | $14.56 | 267846 |
| 2021-09-07 | 14.57 | $14.56 | 228536 |
| 2021-09-03 | 14.55 | $14.61 | 156327 |
| 2021-09-02 | 14.52 | $14.50 | 176525 |
| 2021-09-01 | 14.52 | $14.51 | 265700 |
| 2021-08-31 | 14.51 | $14.60 | 217400 |
| 2021-08-30 | 14.47 | $14.52 | 245900 |
| 2021-08-27 | 14.45 | $14.50 | 288132 |
| 2021-08-26 | 14.43 | $14.36 | 158835 |
| 2021-08-25 | 14.44 | $14.42 | 142400 |
| 2021-08-24 | 14.44 | $14.38 | 190930 |
| 2021-08-23 | 14.45 | $14.37 | 154700 |
| 2021-08-20 | 14.46 | $14.38 | 264600 |
| 2021-08-19 | 14.48 | $14.36 | 346100 |
| 2021-08-18 | 14.50 | $14.46 | 246700 |
| 2021-08-17 | 14.49 | $14.47 | 287525 |
| 2021-08-16 | 14.48 | $14.47 | 210023 |
| 2021-08-13 | 14.47 | $14.48 | 171500 |
| 2021-08-12 | 14.44 | $14.46 | 286054 |
| 2021-08-11 | 14.42 | $14.47 | 211208 |
| 2021-08-10 | 14.38 | $14.44 | 207500 |
| 2021-08-09 | 14.35 | $14.39 | 250300 |
| 2021-08-06 | 14.32 | $14.47 | 212900 |
| 2021-08-05 | 14.26 | $14.31 | 263447 |
| 2021-08-04 | 14.24 | $14.25 | 195038 |
| 2021-08-03 | 14.24 | $14.25 | 284019 |
| 2021-08-02 | 14.23 | $14.03 | 663003 |
| 2021-07-30 | 14.29 | $14.30 | 225741 |
| 2021-07-29 | 14.27 | $14.34 | 206345 |
| 2021-07-28 | 14.25 | $14.19 | 146700 |
| 2021-07-27 | 14.26 | $14.15 | 175108 |
| 2021-07-26 | 14.28 | $14.20 | 216800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.36
2026-07-22
Close Price
$14.36
Vol: 255237
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.46
Average
51.28
Maximum
72.80
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 46.36 | $14.36 | 255237 |
| 2026-07-21 | 45.49 | $14.33 | 305300 |
| 2026-07-20 | 43.76 | $14.27 | 213821 |
| 2026-07-17 | 43.19 | $14.25 | 216727 |
| 2026-07-16 | 49.12 | $14.50 | 252200 |
| 2026-07-15 | 50.44 | $14.55 | 200700 |
| 2026-07-14 | 50.70 | $14.56 | 168816 |
| 2026-07-13 | 48.96 | $14.49 | 235200 |
| 2026-07-10 | 51.16 | $14.58 | 509400 |
| 2026-07-09 | 51.65 | $14.60 | 213643 |
| 2026-07-08 | 47.60 | $14.43 | 175905 |
| 2026-07-07 | 50.43 | $14.55 | 198700 |
| 2026-07-06 | 50.20 | $14.54 | 298125 |
| 2026-07-02 | 51.12 | $14.58 | 162300 |
| 2026-07-01 | 51.12 | $14.58 | 318835 |
| 2026-06-30 | 50.30 | $14.54 | 378284 |
| 2026-06-29 | 45.74 | $14.33 | 282701 |
| 2026-06-26 | 40.83 | $14.13 | 175400 |
| 2026-06-25 | 36.75 | $13.98 | 272000 |
| 2026-06-24 | 39.70 | $14.15 | 162500 |
| 2026-06-23 | 42.97 | $14.32 | 247700 |
| 2026-06-22 | 44.40 | $14.39 | 228000 |
| 2026-06-18 | 47.86 | $14.55 | 353209 |
| 2026-06-17 | 44.52 | $14.42 | 280400 |
| 2026-06-16 | 49.37 | $14.63 | 297900 |
| 2026-06-15 | 46.75 | $14.53 | 262235 |
| 2026-06-12 | 45.68 | $14.49 | 164929 |
| 2026-06-11 | 45.42 | $14.48 | 209300 |
| 2026-06-10 | 40.84 | $14.31 | 166131 |
| 2026-06-09 | 44.83 | $14.50 | 146602 |
| 2026-06-08 | 43.73 | $14.46 | 195800 |
| 2026-06-05 | 44.15 | $14.48 | 223900 |
| 2026-06-04 | 51.13 | $14.78 | 144804 |
| 2026-06-03 | 50.13 | $14.74 | 185945 |
| 2026-06-02 | 51.89 | $14.81 | 229826 |
| 2026-06-01 | 53.16 | $14.86 | 418333 |
| 2026-05-29 | 56.57 | $14.99 | 336400 |
| 2026-05-28 | 56.16 | $14.97 | 236448 |
| 2026-05-27 | 53.21 | $14.83 | 138000 |
| 2026-05-26 | 54.96 | $14.90 | 163800 |
| 2026-05-22 | 52.18 | $14.77 | 127117 |
| 2026-05-21 | 53.39 | $14.82 | 178824 |
| 2026-05-20 | 52.97 | $14.80 | 199900 |
| 2026-05-19 | 50.25 | $14.67 | 203400 |
| 2026-05-18 | 49.18 | $14.62 | 308700 |
| 2026-05-15 | 52.64 | $14.78 | 326300 |
| 2026-05-14 | 59.04 | $15.04 | 203565 |
| 2026-05-13 | 59.04 | $15.04 | 418600 |
| 2026-05-12 | 56.07 | $14.88 | 185718 |
| 2026-05-11 | 55.50 | $14.85 | 202334 |
| 2026-05-08 | 59.17 | $15.00 | 473400 |
| 2026-05-07 | 57.01 | $14.88 | 178103 |
| 2026-05-06 | 58.99 | $14.96 | 221500 |
| 2026-05-05 | 59.48 | $14.98 | 227600 |
| 2026-05-04 | 58.32 | $14.91 | 266521 |
| 2026-05-01 | 60.42 | $15.00 | 333700 |
| 2026-04-30 | 62.56 | $15.09 | 1.2M |
| 2026-04-29 | 58.53 | $14.83 | 534330 |
| 2026-04-28 | 55.19 | $14.64 | 152100 |
| 2026-04-27 | 57.03 | $14.72 | 418147 |
| 2026-04-24 | 54.69 | $14.59 | 223442 |
| 2026-04-23 | 53.78 | $14.54 | 173052 |
| 2026-04-22 | 55.93 | $14.64 | 225000 |
| 2026-04-21 | 53.45 | $14.50 | 222832 |
| 2026-04-20 | 55.35 | $14.59 | 311105 |
| 2026-04-17 | 57.06 | $14.67 | 266610 |
| 2026-04-16 | 54.20 | $14.50 | 273808 |
| 2026-04-15 | 54.20 | $14.50 | 344309 |
| 2026-04-14 | 55.58 | $14.57 | 253639 |
| 2026-04-13 | 51.58 | $14.33 | 349800 |
| 2026-04-10 | 49.03 | $14.19 | 928900 |
| 2026-04-09 | 50.84 | $14.29 | 397114 |
| 2026-04-08 | 48.68 | $14.17 | 220147 |
| 2026-04-07 | 40.61 | $13.78 | 230600 |
| 2026-04-06 | 42.56 | $13.90 | 174692 |
| 2026-04-02 | 42.89 | $13.92 | 171832 |
| 2026-04-01 | 42.89 | $13.92 | 330300 |
| 2026-03-31 | 40.19 | $13.79 | 677592 |
| 2026-03-30 | 23.57 | $13.16 | 297900 |
| 2026-03-27 | 23.87 | $13.19 | 217438 |
| 2026-03-26 | 26.42 | $13.43 | 269637 |
| 2026-03-25 | 31.03 | $13.78 | 174641 |
| 2026-03-24 | 26.51 | $13.65 | 275600 |
| 2026-03-23 | 27.16 | $13.70 | 250600 |
| 2026-03-20 | 24.34 | $13.62 | 248000 |
| 2026-03-19 | 28.39 | $13.93 | 243524 |
| 2026-03-18 | 30.24 | $14.05 | 282100 |
| 2026-03-17 | 33.91 | $14.26 | 167900 |
| 2026-03-16 | 30.47 | $14.17 | 342133 |
| 2026-03-13 | 32.24 | $14.27 | 225800 |
| 2026-03-12 | 33.35 | $14.33 | 205800 |
| 2026-03-11 | 36.74 | $14.50 | 324674 |
| 2026-03-10 | 36.95 | $14.51 | 312859 |
| 2026-03-09 | 34.83 | $14.45 | 277795 |
| 2026-03-06 | 36.99 | $14.56 | 226900 |
| 2026-03-05 | 42.74 | $14.81 | 135800 |
| 2026-03-04 | 45.14 | $14.90 | 192619 |
| 2026-03-03 | 41.31 | $14.79 | 214863 |
| 2026-03-02 | 44.24 | $14.90 | 177522 |
| 2026-02-27 | 45.07 | $14.93 | 192443 |
| 2026-02-26 | 45.61 | $14.95 | 272317 |
| 2026-02-25 | 47.79 | $15.03 | 194928 |
| 2026-02-24 | 44.32 | $14.92 | 163300 |
| 2026-02-23 | 42.33 | $14.86 | 155648 |
| 2026-02-20 | 43.81 | $14.92 | 137900 |
| 2026-02-19 | 40.16 | $14.81 | 197300 |
| 2026-02-18 | 42.30 | $14.90 | 216300 |
| 2026-02-17 | 39.93 | $14.83 | 321033 |
| 2026-02-13 | 42.28 | $14.93 | 320836 |
| 2026-02-12 | 39.58 | $14.85 | 156300 |
| 2026-02-11 | 43.71 | $15.02 | 181932 |
| 2026-02-10 | 45.30 | $15.08 | 132145 |
| 2026-02-09 | 44.01 | $15.04 | 326935 |
| 2026-02-06 | 44.26 | $15.05 | 207600 |
| 2026-02-05 | 34.46 | $14.77 | 435000 |
| 2026-02-04 | 37.36 | $14.90 | 347100 |
| 2026-02-03 | 41.71 | $15.07 | 241012 |
| 2026-02-02 | 46.91 | $15.24 | 215200 |
| 2026-01-30 | 48.26 | $15.28 | 241200 |
| 2026-01-29 | 48.26 | $15.28 | 265719 |
| 2026-01-28 | 48.57 | $15.29 | 164137 |
| 2026-01-27 | 49.18 | $15.31 | 175700 |
| 2026-01-26 | 45.62 | $15.20 | 213000 |
| 2026-01-23 | 45.29 | $15.19 | 150826 |
| 2026-01-22 | 44.00 | $15.15 | 213541 |
| 2026-01-21 | 42.38 | $15.10 | 179107 |
| 2026-01-20 | 39.73 | $15.02 | 243127 |
| 2026-01-16 | 44.33 | $15.21 | 195545 |
| 2026-01-15 | 44.33 | $15.21 | 321700 |
| 2026-01-14 | 51.06 | $15.45 | 255500 |
| 2026-01-13 | 52.32 | $15.49 | 311422 |
| 2026-01-12 | 52.94 | $15.51 | 241600 |
| 2026-01-09 | 52.94 | $15.51 | 226100 |
| 2026-01-08 | 51.91 | $15.47 | 265700 |
| 2026-01-07 | 49.28 | $15.37 | 199431 |
| 2026-01-06 | 49.54 | $15.38 | 166700 |
| 2026-01-05 | 48.78 | $15.35 | 249442 |
| 2026-01-02 | 47.00 | $15.28 | 281640 |
| 2025-12-31 | 48.36 | $15.34 | 245700 |
| 2025-12-30 | 51.70 | $15.48 | 264100 |
| 2025-12-29 | 47.26 | $15.30 | 135900 |
| 2025-12-26 | 48.67 | $15.36 | 172500 |
| 2025-12-24 | 46.91 | $15.29 | 86600 |
| 2025-12-23 | 46.66 | $15.28 | 169236 |
| 2025-12-22 | 45.45 | $15.23 | 215429 |
| 2025-12-19 | 44.00 | $15.17 | 214500 |
| 2025-12-18 | 39.95 | $15.01 | 318200 |
| 2025-12-17 | 37.25 | $14.91 | 405724 |
| 2025-12-16 | 39.44 | $15.04 | 317047 |
| 2025-12-15 | 40.48 | $15.10 | 713500 |
| 2025-12-12 | 47.42 | $15.45 | 146720 |
| 2025-12-11 | 51.49 | $15.62 | 151000 |
| 2025-12-10 | 52.75 | $15.67 | 208403 |
| 2025-12-09 | 49.70 | $15.54 | 116615 |
| 2025-12-08 | 49.46 | $15.53 | 156829 |
| 2025-12-05 | 52.79 | $15.67 | 97800 |
| 2025-12-04 | 51.92 | $15.63 | 202543 |
| 2025-12-03 | 52.61 | $15.66 | 227000 |
| 2025-12-02 | 53.76 | $15.71 | 292642 |
| 2025-12-01 | 50.92 | $15.57 | 162028 |
| 2025-11-28 | 54.07 | $15.71 | 160007 |
| 2025-11-26 | 51.20 | $15.57 | 172000 |
| 2025-11-25 | 46.42 | $15.36 | 143620 |
| 2025-11-24 | 44.19 | $15.27 | 186100 |
| 2025-11-21 | 36.06 | $14.98 | 163300 |
| 2025-11-20 | 34.18 | $14.92 | 210310 |
| 2025-11-19 | 37.70 | $15.12 | 131034 |
| 2025-11-18 | 36.14 | $15.07 | 158543 |
| 2025-11-17 | 38.13 | $15.18 | 196346 |
| 2025-11-14 | 43.07 | $15.42 | 271200 |
| 2025-11-13 | 44.20 | $15.47 | 227249 |
| 2025-11-12 | 52.30 | $15.78 | 109871 |
| 2025-11-11 | 51.20 | $15.74 | 179218 |
| 2025-11-10 | 49.83 | $15.69 | 139043 |
| 2025-11-07 | 43.51 | $15.48 | 177549 |
| 2025-11-06 | 45.32 | $15.55 | 247534 |
| 2025-11-05 | 50.13 | $15.72 | 95722 |
| 2025-11-04 | 47.97 | $15.65 | 195460 |
| 2025-11-03 | 54.72 | $15.86 | 149425 |
| 2025-10-31 | 53.84 | $15.83 | 208300 |
| 2025-10-30 | 51.44 | $15.75 | 163517 |
| 2025-10-29 | 50.53 | $15.72 | 120800 |
| 2025-10-28 | 51.76 | $15.76 | 189000 |
| 2025-10-27 | 52.68 | $15.79 | 240849 |
| 2025-10-24 | 50.45 | $15.71 | 117400 |
| 2025-10-23 | 46.58 | $15.58 | 111301 |
| 2025-10-22 | 45.01 | $15.53 | 107500 |
| 2025-10-21 | 48.83 | $15.67 | 98000 |
| 2025-10-20 | 44.69 | $15.54 | 137542 |
| 2025-10-17 | 41.21 | $15.44 | 168535 |
| 2025-10-16 | 40.14 | $15.41 | 296400 |
| 2025-10-15 | 43.95 | $15.56 | 223345 |
| 2025-10-14 | 47.36 | $15.68 | 174023 |
| 2025-10-13 | 44.99 | $15.61 | 157700 |
| 2025-10-10 | 41.41 | $15.51 | 235823 |
| 2025-10-09 | 51.62 | $15.83 | 186100 |
| 2025-10-08 | 53.18 | $15.87 | 201300 |
| 2025-10-07 | 48.78 | $15.75 | 297081 |
| 2025-10-06 | 45.10 | $15.66 | 216942 |
| 2025-10-03 | 45.44 | $15.67 | 310527 |
| 2025-10-02 | 49.78 | $15.79 | 320383 |
| 2025-10-01 | 52.55 | $15.86 | 438400 |
| 2025-09-30 | 54.20 | $15.90 | 380832 |
| 2025-09-29 | 53.51 | $15.88 | 229144 |
| 2025-09-26 | 49.92 | $15.78 | 157000 |
| 2025-09-25 | 50.67 | $15.80 | 177704 |
| 2025-09-24 | 51.76 | $15.83 | 179600 |
| 2025-09-23 | 55.57 | $15.93 | 116838 |
| 2025-09-22 | 58.00 | $15.99 | 260548 |
| 2025-09-19 | 55.53 | $15.91 | 93419 |
| 2025-09-18 | 52.91 | $15.83 | 186493 |
| 2025-09-17 | 51.55 | $15.79 | 129544 |
| 2025-09-16 | 51.91 | $15.80 | 146305 |
| 2025-09-15 | 55.16 | $15.89 | 272425 |
| 2025-09-12 | 57.04 | $15.94 | 251900 |
| 2025-09-11 | 59.76 | $16.01 | 254539 |
| 2025-09-10 | 57.57 | $15.93 | 169303 |
| 2025-09-09 | 58.71 | $15.96 | 214000 |
| 2025-09-08 | 60.22 | $16.00 | 200700 |
| 2025-09-05 | 56.78 | $15.87 | 166700 |
| 2025-09-04 | 61.02 | $15.98 | 225400 |
| 2025-09-03 | 56.23 | $15.81 | 176500 |
| 2025-09-02 | 55.30 | $15.78 | 198302 |
| 2025-08-29 | 57.61 | $15.84 | 263740 |
| 2025-08-28 | 59.58 | $15.89 | 224175 |
| 2025-08-27 | 57.94 | $15.83 | 132003 |
| 2025-08-26 | 55.36 | $15.74 | 190029 |
| 2025-08-25 | 54.78 | $15.72 | 145400 |
| 2025-08-22 | 54.50 | $15.71 | 189500 |
| 2025-08-21 | 50.04 | $15.56 | 125020 |
| 2025-08-20 | 50.04 | $15.56 | 133532 |
| 2025-08-19 | 52.84 | $15.65 | 248100 |
| 2025-08-18 | 54.79 | $15.71 | 146100 |
| 2025-08-15 | 54.52 | $15.70 | 245400 |
| 2025-08-14 | 60.96 | $15.89 | 151814 |
| 2025-08-13 | 61.69 | $15.91 | 226900 |
| 2025-08-12 | 60.34 | $15.85 | 530800 |
| 2025-08-11 | 57.24 | $15.72 | 212939 |
| 2025-08-08 | 60.34 | $15.81 | 175043 |
| 2025-08-07 | 58.68 | $15.74 | 161933 |
| 2025-08-06 | 60.75 | $15.80 | 172404 |
| 2025-08-05 | 57.43 | $15.66 | 154638 |
| 2025-08-04 | 59.13 | $15.71 | 207000 |
| 2025-08-01 | 53.66 | $15.50 | 211400 |
| 2025-07-31 | 60.63 | $15.69 | 270600 |
| 2025-07-30 | 59.31 | $15.64 | 214600 |
| 2025-07-29 | 58.24 | $15.60 | 134100 |
| 2025-07-28 | 59.35 | $15.63 | 473700 |
| 2025-07-25 | 62.36 | $15.71 | 174533 |
| 2025-07-24 | 60.20 | $15.62 | 185437 |
| 2025-07-23 | 60.94 | $15.64 | 225047 |
| 2025-07-22 | 59.77 | $15.59 | 152610 |
| 2025-07-21 | 61.88 | $15.65 | 226700 |
| 2025-07-18 | 59.14 | $15.53 | 154405 |
| 2025-07-17 | 60.52 | $15.57 | 192800 |
| 2025-07-16 | 59.16 | $15.51 | 310400 |
| 2025-07-15 | 59.49 | $15.52 | 345719 |
| 2025-07-14 | 65.61 | $15.70 | 320142 |
| 2025-07-11 | 64.25 | $15.63 | 340000 |
| 2025-07-10 | 67.14 | $15.71 | 277900 |
| 2025-07-09 | 65.67 | $15.63 | 181913 |
| 2025-07-08 | 64.93 | $15.59 | 157400 |
| 2025-07-07 | 63.63 | $15.52 | 220900 |
| 2025-07-03 | 68.48 | $15.66 | 112200 |
| 2025-07-02 | 67.29 | $15.59 | 283544 |
| 2025-07-01 | 67.12 | $15.58 | 249900 |
| 2025-06-30 | 65.26 | $15.47 | 307015 |
| 2025-06-27 | 64.92 | $15.45 | 195100 |
| 2025-06-26 | 63.01 | $15.34 | 189749 |
| 2025-06-25 | 62.30 | $15.30 | 223303 |
| 2025-06-24 | 59.35 | $15.14 | 177030 |
| 2025-06-23 | 56.29 | $14.99 | 296139 |
| 2025-06-20 | 55.01 | $14.93 | 199738 |
| 2025-06-18 | 57.41 | $15.02 | 186615 |
| 2025-06-17 | 56.81 | $14.99 | 181509 |
| 2025-06-16 | 59.18 | $15.08 | 165100 |
| 2025-06-13 | 60.79 | $15.14 | 212135 |
| 2025-06-12 | 63.80 | $15.25 | 185200 |
| 2025-06-11 | 62.35 | $15.16 | 177068 |
| 2025-06-10 | 63.42 | $15.20 | 152704 |
| 2025-06-09 | 61.86 | $15.10 | 219422 |
| 2025-06-06 | 64.20 | $15.19 | 135616 |
| 2025-06-05 | 61.26 | $15.00 | 192339 |
| 2025-06-04 | 61.52 | $15.01 | 243900 |
| 2025-06-03 | 61.76 | $15.02 | 251300 |
| 2025-06-02 | 61.61 | $15.01 | 258870 |
| 2025-05-30 | 61.06 | $14.97 | 371603 |
| 2025-05-29 | 60.65 | $14.94 | 451045 |
| 2025-05-28 | 56.97 | $14.68 | 207926 |
| 2025-05-27 | 58.99 | $14.78 | 322934 |
| 2025-05-23 | 56.03 | $14.58 | 249500 |
| 2025-05-22 | 57.61 | $14.66 | 270800 |
| 2025-05-21 | 57.33 | $14.64 | 458600 |
| 2025-05-20 | 60.22 | $14.79 | 249002 |
| 2025-05-19 | 60.60 | $14.81 | 151000 |
| 2025-05-16 | 60.12 | $14.77 | 226793 |
| 2025-05-15 | 59.16 | $14.69 | 219800 |
| 2025-05-14 | 60.54 | $14.77 | 211905 |
| 2025-05-13 | 59.53 | $14.68 | 277700 |
| 2025-05-12 | 59.09 | $14.64 | 255200 |
| 2025-05-09 | 54.47 | $14.25 | 192508 |
| 2025-05-08 | 54.92 | $14.28 | 135826 |
| 2025-05-07 | 52.94 | $14.12 | 239108 |
| 2025-05-06 | 52.82 | $14.11 | 157700 |
| 2025-05-05 | 52.70 | $14.10 | 182724 |
| 2025-05-02 | 54.24 | $14.22 | 192339 |
| 2025-05-01 | 51.55 | $13.98 | 223202 |
| 2025-04-30 | 50.15 | $13.86 | 393147 |
| 2025-04-29 | 49.93 | $13.84 | 237100 |
| 2025-04-28 | 47.77 | $13.65 | 184501 |
| 2025-04-25 | 48.18 | $13.69 | 154700 |
| 2025-04-24 | 46.07 | $13.50 | 153100 |
| 2025-04-23 | 43.66 | $13.29 | 260500 |
| 2025-04-22 | 40.40 | $13.02 | 350800 |
| 2025-04-21 | 36.11 | $12.69 | 560517 |
| 2025-04-17 | 39.91 | $13.15 | 204955 |
| 2025-04-16 | 38.71 | $13.06 | 206400 |
| 2025-04-15 | 41.51 | $13.38 | 193900 |
| 2025-04-14 | 42.52 | $13.49 | 285907 |
| 2025-04-11 | 40.14 | $13.30 | 286200 |
| 2025-04-10 | 38.62 | $13.18 | 356300 |
| 2025-04-09 | 42.19 | $13.60 | 1.1M |
| 2025-04-08 | 19.46 | $12.25 | 925146 |
| 2025-04-07 | 20.91 | $12.50 | 770200 |
| 2025-04-04 | 22.03 | $12.68 | 853742 |
| 2025-04-03 | 31.96 | $13.78 | 392534 |
| 2025-04-02 | 40.28 | $14.31 | 207307 |
| 2025-04-01 | 38.56 | $14.25 | 225900 |
| 2025-03-31 | 38.73 | $14.26 | 651740 |
| 2025-03-28 | 37.37 | $14.21 | 263305 |
| 2025-03-27 | 41.20 | $14.43 | 273900 |
| 2025-03-26 | 42.71 | $14.51 | 244206 |
| 2025-03-25 | 47.01 | $14.72 | 224400 |
| 2025-03-24 | 46.77 | $14.71 | 170300 |
| 2025-03-21 | 40.57 | $14.47 | 114300 |
| 2025-03-20 | 40.57 | $14.47 | 94900 |
| 2025-03-19 | 38.96 | $14.41 | 158300 |
| 2025-03-18 | 36.52 | $14.32 | 175000 |
| 2025-03-17 | 38.47 | $14.44 | 211027 |
| 2025-03-14 | 34.90 | $14.31 | 181800 |
| 2025-03-13 | 32.61 | $14.23 | 212900 |
| 2025-03-12 | 35.42 | $14.42 | 265543 |
| 2025-03-11 | 31.27 | $14.28 | 346708 |
| 2025-03-10 | 32.11 | $14.34 | 448500 |
| 2025-03-07 | 40.78 | $14.84 | 292333 |
| 2025-03-06 | 41.85 | $14.89 | 1.2M |
| 2025-03-05 | 41.85 | $14.89 | 247300 |
| 2025-03-04 | 35.41 | $14.68 | 372400 |
| 2025-03-03 | 40.71 | $14.94 | 261320 |
| 2025-02-28 | 45.16 | $15.12 | 343021 |
| 2025-02-27 | 42.51 | $15.04 | 232000 |
| 2025-02-26 | 45.65 | $15.16 | 128748 |
| 2025-02-25 | 45.92 | $15.17 | 298846 |
| 2025-02-24 | 48.65 | $15.27 | 371979 |
| 2025-02-21 | 51.25 | $15.36 | 244707 |
| 2025-02-20 | 60.05 | $15.62 | 237918 |
| 2025-02-19 | 62.00 | $15.67 | 225514 |
| 2025-02-18 | 61.04 | $15.63 | 213919 |
| 2025-02-14 | 60.57 | $15.61 | 374600 |
| 2025-02-13 | 61.63 | $15.64 | 151772 |
| 2025-02-12 | 58.63 | $15.51 | 221620 |
| 2025-02-11 | 61.08 | $15.58 | 245300 |
| 2025-02-10 | 59.94 | $15.53 | 259333 |
| 2025-02-07 | 55.52 | $15.35 | 211000 |
| 2025-02-06 | 60.07 | $15.48 | 223300 |
| 2025-02-05 | 58.84 | $15.43 | 171319 |
| 2025-02-04 | 57.85 | $15.39 | 238149 |
| 2025-02-03 | 55.57 | $15.30 | 246216 |
| 2025-01-31 | 56.54 | $15.33 | 330672 |
| 2025-01-30 | 57.82 | $15.37 | 389000 |
| 2025-01-29 | 53.58 | $15.20 | 127900 |
| 2025-01-28 | 56.43 | $15.29 | 150300 |
| 2025-01-27 | 52.42 | $15.14 | 295800 |
| 2025-01-24 | 59.33 | $15.34 | 174702 |
| 2025-01-23 | 59.71 | $15.35 | 238000 |
| 2025-01-22 | 59.71 | $15.35 | 275433 |
| 2025-01-21 | 58.04 | $15.28 | 285910 |
| 2025-01-17 | 53.31 | $15.10 | 219604 |
| 2025-01-16 | 51.58 | $15.04 | 182300 |
| 2025-01-15 | 52.50 | $15.07 | 150527 |
| 2025-01-14 | 48.09 | $14.92 | 263700 |
| 2025-01-13 | 44.15 | $14.80 | 227401 |
| 2025-01-10 | 45.24 | $14.84 | 239200 |
| 2025-01-08 | 51.24 | $15.04 | 236700 |
| 2025-01-07 | 51.24 | $15.04 | 354628 |
| 2025-01-06 | 54.50 | $15.14 | 234500 |
| 2025-01-03 | 53.94 | $15.12 | 136848 |
| 2025-01-02 | 48.89 | $14.95 | 430400 |
| 2024-12-31 | 48.89 | $14.95 | 274400 |
| 2024-12-30 | 50.05 | $14.99 | 227440 |
| 2024-12-27 | 51.51 | $15.04 | 145400 |
| 2024-12-26 | 57.21 | $15.22 | 154537 |
| 2024-12-24 | 56.96 | $15.21 | 88800 |
| 2024-12-23 | 50.94 | $14.99 | 240613 |
| 2024-12-20 | 49.41 | $14.94 | 185947 |
| 2024-12-19 | 44.84 | $14.80 | 258612 |
| 2024-12-18 | 47.15 | $14.88 | 257900 |
| 2024-12-17 | 62.46 | $15.28 | 202325 |
| 2024-12-16 | 66.02 | $15.35 | 234500 |
| 2024-12-13 | 62.86 | $15.24 | 269600 |
| 2024-12-12 | 62.86 | $15.24 | 132040 |
| 2024-12-11 | 63.34 | $15.25 | 162100 |
| 2024-12-10 | 61.95 | $15.20 | 149110 |
| 2024-12-09 | 61.67 | $15.19 | 283700 |
| 2024-12-06 | 64.80 | $15.26 | 202500 |
| 2024-12-05 | 61.63 | $15.14 | 181206 |
| 2024-12-04 | 60.79 | $15.11 | 246917 |
| 2024-12-03 | 61.21 | $15.12 | 223100 |
| 2024-12-02 | 60.96 | $15.11 | 237015 |
| 2024-11-29 | 61.74 | $15.13 | 175200 |
| 2024-11-27 | 57.32 | $14.96 | 251323 |
| 2024-11-26 | 57.32 | $14.96 | 164600 |
| 2024-11-25 | 55.68 | $14.90 | 183700 |
| 2024-11-22 | 55.14 | $14.88 | 234300 |
| 2024-11-21 | 57.14 | $14.94 | 260942 |
| 2024-11-20 | 57.47 | $14.95 | 336537 |
| 2024-11-19 | 56.99 | $14.93 | 214845 |
| 2024-11-18 | 56.07 | $14.89 | 238240 |
| 2024-11-15 | 54.44 | $14.82 | 339100 |
| 2024-11-14 | 56.43 | $14.89 | 337616 |
| 2024-11-13 | 60.31 | $15.02 | 412223 |
| 2024-11-12 | 59.08 | $14.96 | 215708 |
| 2024-11-11 | 60.57 | $15.01 | 206716 |
| 2024-11-08 | 62.67 | $15.08 | 238342 |
| 2024-11-07 | 60.82 | $14.98 | 339422 |
| 2024-11-06 | 55.37 | $14.72 | 220038 |
| 2024-11-05 | 49.46 | $14.49 | 173000 |
| 2024-11-04 | 46.53 | $14.39 | 182424 |
| 2024-11-01 | 50.12 | $14.52 | 216206 |
| 2024-10-31 | 50.12 | $14.52 | 336700 |
| 2024-10-30 | 56.45 | $14.73 | 243000 |
| 2024-10-29 | 52.95 | $14.60 | 146300 |
| 2024-10-28 | 52.95 | $14.60 | 175400 |
| 2024-10-25 | 53.25 | $14.61 | 218848 |
| 2024-10-24 | 51.97 | $14.56 | 137100 |
| 2024-10-23 | 53.94 | $14.63 | 144000 |
| 2024-10-22 | 62.97 | $14.91 | 193900 |
| 2024-10-21 | 60.98 | $14.82 | 169200 |
| 2024-10-18 | 59.36 | $14.75 | 149514 |
| 2024-10-17 | 58.66 | $14.72 | 170447 |
| 2024-10-16 | 57.97 | $14.69 | 358200 |
| 2024-10-15 | 59.22 | $14.73 | 165600 |
| 2024-10-14 | 61.41 | $14.80 | 213027 |
| 2024-10-11 | 61.41 | $14.80 | 174300 |
| 2024-10-10 | 62.00 | $14.82 | 153025 |
| 2024-10-09 | 61.47 | $14.79 | 344100 |
| 2024-10-08 | 59.70 | $14.69 | 274000 |
| 2024-10-07 | 54.96 | $14.45 | 238143 |
| 2024-10-04 | 59.08 | $14.60 | 212813 |
| 2024-10-03 | 54.30 | $14.38 | 265331 |
| 2024-10-02 | 57.49 | $14.49 | 289200 |
| 2024-10-01 | 59.30 | $14.55 | 316800 |
| 2024-09-30 | 62.40 | $14.65 | 461600 |
| 2024-09-27 | 59.15 | $14.49 | 212000 |
| 2024-09-26 | 58.51 | $14.46 | 175800 |
| 2024-09-25 | 58.31 | $14.45 | 189700 |
| 2024-09-24 | 58.31 | $14.45 | 118000 |
| 2024-09-23 | 57.74 | $14.42 | 247000 |
| 2024-09-20 | 57.99 | $14.43 | 207000 |
| 2024-09-19 | 62.08 | $14.59 | 348647 |
| 2024-09-18 | 56.63 | $14.29 | 335048 |
| 2024-09-17 | 58.22 | $14.35 | 264616 |
| 2024-09-16 | 59.27 | $14.39 | 204000 |
| 2024-09-13 | 58.56 | $14.35 | 216900 |
| 2024-09-12 | 55.20 | $14.17 | 267900 |
| 2024-09-11 | 54.43 | $14.13 | 279400 |
| 2024-09-10 | 51.20 | $13.97 | 298400 |
| 2024-09-09 | 49.06 | $13.87 | 332408 |
| 2024-09-06 | 45.67 | $13.72 | 232400 |
| 2024-09-05 | 49.42 | $13.90 | 278000 |
| 2024-09-04 | 51.43 | $13.99 | 189735 |
| 2024-09-03 | 51.43 | $13.99 | 161616 |
| 2024-08-30 | 57.01 | $14.23 | 315900 |
| 2024-08-29 | 54.88 | $14.12 | 241500 |
| 2024-08-28 | 52.65 | $14.01 | 285219 |
| 2024-08-27 | 54.75 | $14.10 | 163400 |
| 2024-08-26 | 54.56 | $14.09 | 271128 |
| 2024-08-23 | 55.68 | $14.14 | 335600 |
| 2024-08-22 | 52.53 | $13.97 | 294000 |
| 2024-08-21 | 56.81 | $14.16 | 397800 |
| 2024-08-20 | 54.98 | $14.06 | 317106 |
| 2024-08-19 | 55.88 | $14.10 | 291200 |
| 2024-08-16 | 54.09 | $14.00 | 237100 |
| 2024-08-15 | 54.30 | $14.01 | 325700 |
| 2024-08-14 | 52.01 | $13.88 | 255200 |
| 2024-08-13 | 49.99 | $13.77 | 357800 |
| 2024-08-12 | 47.52 | $13.64 | 170900 |
| 2024-08-09 | 48.04 | $13.67 | 179700 |
| 2024-08-08 | 45.78 | $13.55 | 297908 |
| 2024-08-07 | 40.22 | $13.28 | 390300 |
| 2024-08-06 | 42.68 | $13.44 | 782900 |
| 2024-08-05 | 38.19 | $13.24 | 546217 |
| 2024-08-02 | 42.99 | $13.54 | 303512 |
| 2024-08-01 | 46.51 | $13.73 | 243304 |
| 2024-07-31 | 51.35 | $13.96 | 357000 |
| 2024-07-30 | 44.43 | $13.67 | 305935 |
| 2024-07-29 | 44.85 | $13.69 | 226941 |
| 2024-07-26 | 41.72 | $13.57 | 262700 |
| 2024-07-25 | 39.83 | $13.50 | 317100 |
| 2024-07-24 | 44.10 | $13.72 | 292700 |
| 2024-07-23 | 50.14 | $13.98 | 203338 |
| 2024-07-22 | 53.91 | $14.12 | 256300 |
| 2024-07-19 | 44.57 | $13.79 | 156200 |
| 2024-07-18 | 47.33 | $13.89 | 294043 |
| 2024-07-17 | 56.27 | $14.16 | 276000 |
| 2024-07-16 | 65.39 | $14.37 | 234544 |
| 2024-07-15 | 64.88 | $14.35 | 249601 |
| 2024-07-12 | 62.49 | $14.26 | 157434 |
| 2024-07-11 | 63.40 | $14.28 | 184407 |
| 2024-07-10 | 67.61 | $14.37 | 163000 |
| 2024-07-09 | 66.19 | $14.31 | 177216 |
| 2024-07-08 | 68.08 | $14.35 | 301800 |
| 2024-07-05 | 67.64 | $14.33 | 226800 |
| 2024-07-03 | 63.05 | $14.14 | 145634 |
| 2024-07-02 | 62.52 | $14.12 | 195625 |
| 2024-07-01 | 60.63 | $14.05 | 170100 |
| 2024-06-28 | 60.63 | $14.05 | 337709 |
| 2024-06-27 | 63.52 | $14.12 | 290400 |
| 2024-06-26 | 60.73 | $14.01 | 211045 |
| 2024-06-25 | 59.11 | $13.95 | 215400 |
| 2024-06-24 | 57.15 | $13.88 | 269400 |
| 2024-06-21 | 59.07 | $13.93 | 197244 |
| 2024-06-20 | 65.32 | $14.08 | 277300 |
| 2024-06-18 | 68.05 | $14.14 | 238814 |
| 2024-06-17 | 67.18 | $14.10 | 168800 |
| 2024-06-14 | 65.63 | $14.03 | 144445 |
| 2024-06-13 | 64.01 | $13.96 | 229400 |
| 2024-06-12 | 65.69 | $14.00 | 211300 |
| 2024-06-11 | 63.40 | $13.90 | 219400 |
| 2024-06-10 | 58.10 | $13.70 | 388234 |
| 2024-06-07 | 62.40 | $13.80 | 171500 |
| 2024-06-06 | 64.67 | $13.85 | 248310 |
| 2024-06-05 | 62.60 | $13.77 | 154000 |
| 2024-06-04 | 58.88 | $13.64 | 257621 |
| 2024-06-03 | 58.28 | $13.62 | 194926 |
| 2024-05-31 | 59.10 | $13.64 | 294711 |
| 2024-05-30 | 57.38 | $13.58 | 216902 |
| 2024-05-29 | 53.67 | $13.46 | 108100 |
| 2024-05-28 | 57.64 | $13.56 | 146640 |
| 2024-05-24 | 58.46 | $13.58 | 248800 |
| 2024-05-23 | 54.79 | $13.46 | 184732 |
| 2024-05-22 | 64.24 | $13.67 | 203700 |
| 2024-05-21 | 68.52 | $13.75 | 227728 |
| 2024-05-20 | 67.49 | $13.71 | 258125 |
| 2024-05-17 | 63.84 | $13.58 | 172700 |
| 2024-05-16 | 64.91 | $13.60 | 162800 |
| 2024-05-15 | 64.91 | $13.60 | 232700 |
| 2024-05-14 | 62.05 | $13.50 | 113523 |
| 2024-05-13 | 59.88 | $13.43 | 284443 |
| 2024-05-10 | 61.31 | $13.46 | 212334 |
| 2024-05-09 | 64.73 | $13.53 | 241600 |
| 2024-05-08 | 63.63 | $13.49 | 200039 |
| 2024-05-07 | 65.58 | $13.53 | 193900 |
| 2024-05-06 | 63.73 | $13.46 | 228043 |
| 2024-05-03 | 62.08 | $13.40 | 197305 |
| 2024-05-02 | 60.06 | $13.33 | 314542 |
| 2024-05-01 | 56.61 | $13.22 | 450600 |
| 2024-04-30 | 51.56 | $13.08 | 312200 |
| 2024-04-29 | 49.56 | $13.03 | 281600 |
| 2024-04-26 | 49.95 | $13.04 | 278840 |
| 2024-04-25 | 47.18 | $12.97 | 167554 |
| 2024-04-24 | 47.90 | $12.99 | 238200 |
| 2024-04-23 | 48.25 | $13.00 | 219024 |
| 2024-04-22 | 45.22 | $12.92 | 222448 |
| 2024-04-19 | 41.98 | $12.84 | 499249 |
| 2024-04-18 | 42.58 | $12.86 | 227118 |
| 2024-04-17 | 42.19 | $12.85 | 137922 |
| 2024-04-16 | 41.43 | $12.83 | 310500 |
| 2024-04-15 | 42.76 | $12.88 | 392001 |
| 2024-04-12 | 53.53 | $13.21 | 165400 |
| 2024-04-11 | 61.57 | $13.39 | 119106 |
| 2024-04-10 | 58.26 | $13.29 | 221641 |
| 2024-04-09 | 61.80 | $13.36 | 291404 |
| 2024-04-08 | 61.16 | $13.34 | 230500 |
| 2024-04-05 | 56.68 | $13.21 | 191700 |
| 2024-04-04 | 55.55 | $13.18 | 243500 |
| 2024-04-03 | 58.95 | $13.25 | 198700 |
| 2024-04-02 | 56.80 | $13.19 | 254441 |
| 2024-04-01 | 59.25 | $13.24 | 334000 |
| 2024-03-28 | 65.73 | $13.36 | 583230 |
| 2024-03-27 | 68.70 | $13.41 | 190900 |
| 2024-03-26 | 67.59 | $13.37 | 201000 |
| 2024-03-25 | 66.74 | $13.34 | 221814 |
| 2024-03-22 | 66.74 | $13.34 | 185000 |
| 2024-03-21 | 65.67 | $13.30 | 279300 |
| 2024-03-20 | 65.40 | $13.29 | 252324 |
| 2024-03-19 | 65.15 | $13.28 | 217005 |
| 2024-03-18 | 60.73 | $13.12 | 211911 |
| 2024-03-15 | 58.21 | $13.04 | 136000 |
| 2024-03-14 | 63.53 | $13.15 | 122724 |
| 2024-03-13 | 65.60 | $13.19 | 114600 |
| 2024-03-12 | 64.78 | $13.16 | 274810 |
| 2024-03-11 | 62.82 | $13.09 | 147600 |
| 2024-03-08 | 64.78 | $13.13 | 210533 |
| 2024-03-07 | 69.39 | $13.22 | 231500 |
| 2024-03-06 | 66.90 | $13.12 | 233900 |
| 2024-03-05 | 66.12 | $13.09 | 163000 |
| 2024-03-04 | 70.92 | $13.18 | 263600 |
| 2024-03-01 | 70.92 | $13.18 | 243723 |
| 2024-02-29 | 67.35 | $13.03 | 316830 |
| 2024-02-28 | 67.10 | $13.02 | 167242 |
| 2024-02-27 | 66.09 | $12.98 | 233000 |
| 2024-02-26 | 65.84 | $12.97 | 256338 |
| 2024-02-23 | 65.60 | $12.96 | 276100 |
| 2024-02-22 | 65.37 | $12.95 | 345000 |
| 2024-02-21 | 63.02 | $12.85 | 191633 |
| 2024-02-20 | 65.56 | $12.91 | 207700 |
| 2024-02-16 | 67.72 | $12.96 | 186300 |
| 2024-02-15 | 71.77 | $13.05 | 226700 |
| 2024-02-14 | 68.82 | $12.90 | 205149 |
| 2024-02-13 | 65.12 | $12.74 | 223900 |
| 2024-02-12 | 72.80 | $12.89 | 275300 |
| 2024-02-09 | 71.75 | $12.84 | 252900 |
| 2024-02-08 | 70.89 | $12.80 | 271003 |
| 2024-02-07 | 71.41 | $12.81 | 245400 |
| 2024-02-06 | 68.82 | $12.69 | 195608 |
| 2024-02-05 | 68.14 | $12.66 | 249700 |
| 2024-02-02 | 66.75 | $12.60 | 246200 |
| 2024-02-01 | 64.56 | $12.51 | 230927 |
| 2024-01-31 | 61.03 | $12.38 | 293710 |
| 2024-01-30 | 67.41 | $12.51 | 283408 |
| 2024-01-29 | 66.64 | $12.48 | 198000 |
| 2024-01-26 | 64.25 | $12.39 | 199004 |
| 2024-01-25 | 63.14 | $12.35 | 175820 |
| 2024-01-24 | 61.42 | $12.29 | 226447 |
| 2024-01-23 | 59.64 | $12.23 | 323800 |
| 2024-01-22 | 59.34 | $12.22 | 287300 |
| 2024-01-19 | 61.05 | $12.26 | 413700 |
| 2024-01-18 | 59.96 | $12.22 | 216301 |
| 2024-01-17 | 57.69 | $12.14 | 206725 |
| 2024-01-16 | 57.41 | $12.13 | 256400 |
| 2024-01-12 | 62.20 | $12.25 | 249901 |
| 2024-01-11 | 58.65 | $12.12 | 338510 |
| 2024-01-10 | 59.46 | $12.14 | 167100 |
| 2024-01-09 | 56.28 | $12.03 | 134900 |
| 2024-01-08 | 54.10 | $11.96 | 441800 |
| 2024-01-05 | 50.41 | $11.85 | 363100 |
| 2024-01-04 | 54.99 | $11.97 | 205900 |
| 2024-01-03 | 54.67 | $11.96 | 240017 |
| 2024-01-02 | 56.62 | $12.01 | 241204 |
| 2023-12-29 | 64.47 | $12.19 | 646308 |
| 2023-12-28 | 63.12 | $12.14 | 273046 |
| 2023-12-27 | 61.74 | $12.09 | 394536 |
| 2023-12-26 | 59.12 | $12.00 | 294445 |
| 2023-12-22 | 56.61 | $11.92 | 309100 |
| 2023-12-21 | 57.03 | $11.93 | 223600 |
| 2023-12-20 | 57.43 | $11.94 | 296226 |
| 2023-12-19 | 67.31 | $12.16 | 237006 |
| 2023-12-18 | 64.11 | $12.04 | 233148 |
| 2023-12-15 | 64.11 | $12.04 | 245800 |
| 2023-12-14 | 62.74 | $11.99 | 394700 |
| 2023-12-13 | 64.13 | $12.02 | 205600 |
| 2023-12-12 | 58.25 | $11.82 | 263500 |
| 2023-12-11 | 57.59 | $11.80 | 172443 |
| 2023-12-08 | 57.27 | $11.79 | 299304 |
| 2023-12-07 | 55.67 | $11.74 | 255300 |
| 2023-12-06 | 53.70 | $11.68 | 225317 |
| 2023-12-05 | 56.90 | $11.76 | 262000 |
| 2023-12-04 | 57.31 | $11.77 | 203729 |
| 2023-12-01 | 61.03 | $11.86 | 352542 |
| 2023-11-30 | 61.03 | $11.86 | 237309 |
| 2023-11-29 | 60.52 | $11.84 | 212700 |
| 2023-11-28 | 60.02 | $11.82 | 226900 |
| 2023-11-27 | 59.78 | $11.81 | 213000 |
| 2023-11-24 | 61.19 | $11.85 | 100807 |
| 2023-11-22 | 58.13 | $11.72 | 277000 |
| 2023-11-21 | 58.13 | $11.72 | 332500 |
| 2023-11-20 | 58.13 | $11.72 | 275527 |
| 2023-11-17 | 54.85 | $11.58 | 239601 |
| 2023-11-16 | 54.37 | $11.56 | 200000 |
| 2023-11-15 | 54.13 | $11.55 | 317227 |
| 2023-11-14 | 54.40 | $11.56 | 288600 |
| 2023-11-13 | 51.22 | $11.42 | 261344 |
| 2023-11-10 | 48.55 | $11.31 | 396500 |
| 2023-11-09 | 44.32 | $11.15 | 372100 |
| 2023-11-08 | 47.82 | $11.30 | 347903 |
| 2023-11-07 | 48.79 | $11.34 | 331800 |
| 2023-11-06 | 45.91 | $11.23 | 310800 |
| 2023-11-03 | 48.26 | $11.33 | 371400 |
| 2023-11-02 | 46.44 | $11.26 | 437000 |
| 2023-11-01 | 42.31 | $11.11 | 304400 |
| 2023-10-31 | 39.35 | $11.01 | 277000 |
| 2023-10-30 | 35.25 | $10.88 | 394900 |
| 2023-10-27 | 26.54 | $10.64 | 308300 |
| 2023-10-26 | 26.83 | $10.66 | 478100 |
| 2023-10-25 | 29.06 | $10.81 | 261720 |
| 2023-10-24 | 33.06 | $11.04 | 252103 |
| 2023-10-23 | 29.02 | $10.94 | 364000 |
| 2023-10-20 | 30.23 | $11.01 | 305300 |
| 2023-10-19 | 35.94 | $11.29 | 187400 |
| 2023-10-18 | 38.40 | $11.39 | 229300 |
| 2023-10-17 | 40.50 | $11.47 | 249100 |
| 2023-10-16 | 43.33 | $11.57 | 320000 |
| 2023-10-13 | 40.16 | $11.49 | 204700 |
| 2023-10-12 | 42.11 | $11.56 | 208100 |
| 2023-10-11 | 44.16 | $11.63 | 151929 |
| 2023-10-10 | 44.45 | $11.64 | 202212 |
| 2023-10-09 | 45.31 | $11.67 | 184600 |
| 2023-10-06 | 43.59 | $11.62 | 220930 |
| 2023-10-05 | 38.83 | $11.49 | 236029 |
| 2023-10-04 | 35.66 | $11.41 | 227000 |
| 2023-10-03 | 35.89 | $11.42 | 231800 |
| 2023-10-02 | 41.50 | $11.65 | 357824 |
| 2023-09-29 | 37.02 | $11.54 | 617000 |
| 2023-09-28 | 36.18 | $11.52 | 152600 |
| 2023-09-27 | 32.30 | $11.43 | 356838 |
| 2023-09-26 | 30.52 | $11.39 | 331419 |
| 2023-09-25 | 34.88 | $11.59 | 296343 |
| 2023-09-22 | 35.86 | $11.63 | 247122 |
| 2023-09-21 | 35.43 | $11.62 | 214200 |
| 2023-09-20 | 43.74 | $11.92 | 164300 |
| 2023-09-19 | 47.64 | $12.03 | 246925 |
| 2023-09-18 | 45.98 | $11.99 | 220644 |
| 2023-09-15 | 44.30 | $11.95 | 191100 |
| 2023-09-14 | 47.08 | $12.03 | 140900 |
| 2023-09-13 | 45.03 | $11.98 | 143442 |
| 2023-09-12 | 47.11 | $12.04 | 193240 |
| 2023-09-11 | 52.05 | $12.17 | 139000 |
| 2023-09-08 | 47.19 | $12.05 | 153500 |
| 2023-09-07 | 46.76 | $12.04 | 131800 |
| 2023-09-06 | 47.13 | $12.05 | 186200 |
| 2023-09-05 | 51.69 | $12.17 | 157300 |
| 2023-09-01 | 51.69 | $12.17 | 132129 |
| 2023-08-31 | 52.07 | $12.18 | 267829 |
| 2023-08-30 | 48.86 | $12.09 | 202049 |
| 2023-08-29 | 47.75 | $12.06 | 150927 |
| 2023-08-28 | 42.64 | $11.93 | 143700 |
| 2023-08-25 | 39.61 | $11.86 | 126436 |
| 2023-08-24 | 36.90 | $11.80 | 138800 |
| 2023-08-23 | 40.34 | $11.92 | 167233 |
| 2023-08-22 | 36.10 | $11.83 | 247636 |
| 2023-08-21 | 39.03 | $11.93 | 160300 |
| 2023-08-18 | 38.56 | $11.92 | 184400 |
| 2023-08-17 | 39.43 | $11.95 | 202000 |
| 2023-08-16 | 42.48 | $12.05 | 195700 |
| 2023-08-15 | 46.21 | $12.16 | 170520 |
| 2023-08-14 | 48.41 | $12.22 | 142211 |
| 2023-08-11 | 47.21 | $12.19 | 200200 |
| 2023-08-10 | 49.01 | $12.24 | 186800 |
| 2023-08-09 | 49.73 | $12.26 | 146500 |
| 2023-08-08 | 51.53 | $12.31 | 208225 |
| 2023-08-07 | 49.08 | $12.24 | 218109 |
| 2023-08-04 | 46.52 | $12.17 | 191300 |
| 2023-08-03 | 49.93 | $12.27 | 269200 |
| 2023-08-02 | 52.11 | $12.33 | 200930 |
| 2023-08-01 | 56.83 | $12.45 | 164413 |
| 2023-07-31 | 57.24 | $12.46 | 280637 |
| 2023-07-28 | 56.34 | $12.43 | 196218 |
| 2023-07-27 | 52.90 | $12.32 | 190300 |
| 2023-07-26 | 54.76 | $12.37 | 305815 |
| 2023-07-25 | 56.66 | $12.42 | 200514 |
| 2023-07-24 | 57.04 | $12.43 | 427215 |
| 2023-07-21 | 62.13 | $12.56 | 271403 |
| 2023-07-20 | 64.22 | $12.61 | 174100 |
| 2023-07-19 | 66.79 | $12.67 | 259000 |
| 2023-07-18 | 64.06 | $12.55 | 184300 |
| 2023-07-17 | 64.06 | $12.55 | 147900 |
| 2023-07-14 | 62.91 | $12.50 | 194000 |
| 2023-07-13 | 62.91 | $12.50 | 155500 |
| 2023-07-12 | 61.12 | $12.42 | 216516 |
| 2023-07-11 | 57.73 | $12.28 | 257844 |
| 2023-07-10 | 56.71 | $12.24 | 185928 |
| 2023-07-07 | 54.06 | $12.14 | 284734 |
| 2023-07-06 | 55.02 | $12.17 | 287200 |
| 2023-07-05 | 60.82 | $12.34 | 270500 |
| 2023-07-03 | 62.67 | $12.39 | 200228 |
| 2023-06-30 | 65.31 | $12.46 | 574712 |
| 2023-06-29 | 60.84 | $12.26 | 167720 |
| 2023-06-28 | 59.34 | $12.20 | 157131 |
| 2023-06-27 | 57.55 | $12.13 | 200100 |
| 2023-06-26 | 54.26 | $12.01 | 254300 |
| 2023-06-23 | 53.40 | $11.98 | 213529 |
| 2023-06-22 | 58.62 | $12.13 | 210800 |
| 2023-06-21 | 58.98 | $12.14 | 258300 |
| 2023-06-20 | 67.35 | $12.35 | 257400 |
| 2023-06-16 | 66.93 | $12.33 | 204000 |
| 2023-06-15 | 72.29 | $12.45 | 311908 |
| 2023-06-14 | 69.59 | $12.31 | 309100 |
| 2023-06-13 | 67.21 | $12.20 | 242042 |
| 2023-06-12 | 63.50 | $12.05 | 247339 |
| 2023-06-09 | 61.86 | $11.99 | 137400 |
| 2023-06-08 | 61.59 | $11.98 | 225028 |
| 2023-06-07 | 57.55 | $11.84 | 227221 |
| 2023-06-06 | 57.55 | $11.84 | 192047 |
| 2023-06-05 | 56.36 | $11.80 | 196095 |
| 2023-06-02 | 56.07 | $11.79 | 488408 |
| 2023-06-01 | 55.51 | $11.77 | 386535 |
| 2023-05-31 | 51.36 | $11.63 | 292526 |
| 2023-05-30 | 51.36 | $11.63 | 209115 |
| 2023-05-26 | 51.36 | $11.63 | 168297 |
| 2023-05-25 | 47.46 | $11.50 | 145900 |
| 2023-05-24 | 45.54 | $11.44 | 227541 |
| 2023-05-23 | 48.04 | $11.53 | 150740 |
| 2023-05-22 | 51.94 | $11.66 | 210108 |
| 2023-05-19 | 53.86 | $11.72 | 238500 |
| 2023-05-18 | 58.30 | $11.85 | 351633 |
| 2023-05-17 | 56.46 | $11.78 | 144000 |
| 2023-05-16 | 53.70 | $11.68 | 229700 |
| 2023-05-15 | 52.26 | $11.63 | 265202 |
| 2023-05-12 | 51.69 | $11.61 | 412300 |
| 2023-05-11 | 55.47 | $11.73 | 910800 |
| 2023-05-10 | 50.29 | $11.55 | 246500 |
| 2023-05-09 | 48.39 | $11.49 | 208516 |
| 2023-05-08 | 51.18 | $11.58 | 171300 |
| 2023-05-05 | 52.46 | $11.62 | 153322 |
| 2023-05-04 | 46.78 | $11.44 | 268900 |
| 2023-05-03 | 48.62 | $11.50 | 182200 |
| 2023-05-02 | 48.92 | $11.51 | 211937 |
| 2023-05-01 | 54.07 | $11.67 | 226734 |
| 2023-04-28 | 53.78 | $11.66 | 220936 |
| 2023-04-27 | 50.85 | $11.56 | 220420 |
| 2023-04-26 | 41.71 | $11.30 | 185200 |
| 2023-04-25 | 41.99 | $11.31 | 241600 |
| 2023-04-24 | 47.55 | $11.49 | 179049 |
| 2023-04-21 | 48.23 | $11.51 | 166000 |
| 2023-04-20 | 52.09 | $11.62 | 145947 |
| 2023-04-19 | 54.34 | $11.68 | 124800 |
| 2023-04-18 | 55.09 | $11.70 | 221200 |
| 2023-04-17 | 54.49 | $11.68 | 131504 |
| 2023-04-14 | 52.69 | $11.62 | 151839 |
| 2023-04-13 | 53.70 | $11.65 | 142039 |
| 2023-04-12 | 49.06 | $11.50 | 211300 |
| 2023-04-11 | 49.37 | $11.51 | 165930 |
| 2023-04-10 | 49.37 | $11.51 | 228842 |
| 2023-04-06 | 47.56 | $11.45 | 190200 |
| 2023-04-05 | 46.34 | $11.41 | 197130 |
| 2023-04-04 | 47.12 | $11.44 | 269200 |
| 2023-04-03 | 50.06 | $11.55 | 383300 |
| 2023-03-31 | 53.51 | $11.67 | 474100 |
| 2023-03-30 | 51.11 | $11.58 | 201500 |
| 2023-03-29 | 50.01 | $11.54 | 201200 |
| 2023-03-28 | 44.42 | $11.35 | 147300 |
| 2023-03-27 | 46.23 | $11.42 | 161700 |
| 2023-03-24 | 46.23 | $11.42 | 191801 |
| 2023-03-23 | 44.78 | $11.37 | 121300 |
| 2023-03-22 | 43.92 | $11.34 | 263105 |
| 2023-03-21 | 47.44 | $11.49 | 231910 |
| 2023-03-20 | 47.68 | $11.50 | 192600 |
| 2023-03-17 | 45.02 | $11.40 | 183000 |
| 2023-03-16 | 48.04 | $11.53 | 163915 |
| 2023-03-15 | 42.39 | $11.33 | 156639 |
| 2023-03-14 | 44.70 | $11.43 | 162500 |
| 2023-03-13 | 40.38 | $11.29 | 284213 |
| 2023-03-10 | 41.03 | $11.32 | 249231 |
| 2023-03-09 | 43.95 | $11.45 | 242300 |
| 2023-03-08 | 50.23 | $11.69 | 257837 |
| 2023-03-07 | 51.99 | $11.75 | 145228 |
| 2023-03-06 | 56.72 | $11.90 | 154700 |
| 2023-03-03 | 56.72 | $11.90 | 143137 |
| 2023-03-02 | 52.85 | $11.75 | 192000 |
| 2023-03-01 | 50.02 | $11.65 | 267135 |
| 2023-02-28 | 51.79 | $11.71 | 276643 |
| 2023-02-27 | 51.79 | $11.71 | 189400 |
| 2023-02-24 | 50.47 | $11.66 | 317100 |
| 2023-02-23 | 51.55 | $11.70 | 227100 |
| 2023-02-22 | 52.07 | $11.72 | 182428 |
| 2023-02-21 | 52.07 | $11.72 | 271500 |
| 2023-02-17 | 58.24 | $11.95 | 448400 |
| 2023-02-16 | 57.62 | $11.92 | 219818 |
| 2023-02-15 | 64.28 | $12.14 | 300200 |
| 2023-02-14 | 60.54 | $11.95 | 130400 |
| 2023-02-13 | 59.91 | $11.92 | 358647 |
| 2023-02-10 | 58.21 | $11.84 | 183200 |
| 2023-02-09 | 56.92 | $11.78 | 232510 |
| 2023-02-08 | 58.35 | $11.83 | 170800 |
| 2023-02-07 | 61.59 | $11.94 | 198739 |
| 2023-02-06 | 57.51 | $11.74 | 247900 |
| 2023-02-03 | 60.25 | $11.83 | 272200 |
| 2023-02-02 | 62.76 | $11.91 | 327031 |
| 2023-02-01 | 59.11 | $11.73 | 274604 |
| 2023-01-31 | 57.11 | $11.64 | 299400 |
| 2023-01-30 | 52.45 | $11.45 | 302400 |
| 2023-01-27 | 52.45 | $11.45 | 280004 |
| 2023-01-26 | 52.45 | $11.45 | 202100 |
| 2023-01-25 | 50.26 | $11.36 | 226621 |
| 2023-01-24 | 52.57 | $11.45 | 288732 |
| 2023-01-23 | 52.33 | $11.44 | 251109 |
| 2023-01-20 | 50.98 | $11.38 | 270702 |
| 2023-01-19 | 48.17 | $11.26 | 226730 |
| 2023-01-18 | 48.61 | $11.28 | 322713 |
| 2023-01-17 | 52.98 | $11.47 | 246820 |
| 2023-01-13 | 53.47 | $11.49 | 228134 |
| 2023-01-12 | 55.38 | $11.57 | 255501 |
| 2023-01-11 | 54.61 | $11.53 | 514400 |
| 2023-01-10 | 47.50 | $11.20 | 270300 |
| 2023-01-09 | 46.53 | $11.16 | 384200 |
| 2023-01-06 | 43.32 | $11.03 | 237400 |
| 2023-01-05 | 37.55 | $10.82 | 432839 |
| 2023-01-04 | 40.94 | $11.00 | 323000 |
| 2023-01-03 | 37.68 | $10.89 | 362041 |
| 2022-12-30 | 36.77 | $10.86 | 966405 |
| 2022-12-29 | 36.18 | $10.84 | 645504 |
| 2022-12-28 | 34.74 | $10.79 | 476000 |
| 2022-12-27 | 37.65 | $10.97 | 521148 |
| 2022-12-23 | 39.20 | $11.06 | 372400 |
| 2022-12-22 | 39.72 | $11.09 | 492302 |
| 2022-12-21 | 41.65 | $11.20 | 351700 |
| 2022-12-20 | 40.66 | $11.16 | 313600 |
| 2022-12-19 | 40.17 | $11.14 | 293900 |
| 2022-12-16 | 42.13 | $11.26 | 326508 |
| 2022-12-15 | 44.00 | $11.37 | 320400 |
| 2022-12-14 | 46.87 | $11.53 | 236704 |
| 2022-12-13 | 46.87 | $11.53 | 311104 |
| 2022-12-12 | 46.48 | $11.51 | 260420 |
| 2022-12-09 | 44.93 | $11.43 | 211602 |
| 2022-12-08 | 46.20 | $11.51 | 221966 |
| 2022-12-07 | 46.20 | $11.51 | 306300 |
| 2022-12-06 | 47.41 | $11.59 | 170900 |
| 2022-12-05 | 48.31 | $11.65 | 214046 |
| 2022-12-02 | 52.09 | $11.89 | 160509 |
| 2022-12-01 | 54.27 | $12.02 | 264100 |
| 2022-11-30 | 53.41 | $11.96 | 348100 |
| 2022-11-29 | 49.04 | $11.67 | 282030 |
| 2022-11-28 | 51.24 | $11.81 | 233628 |
| 2022-11-25 | 53.36 | $11.94 | 67018 |
| 2022-11-23 | 54.35 | $12.00 | 204200 |
| 2022-11-22 | 56.15 | $12.11 | 203700 |
| 2022-11-21 | 53.62 | $11.92 | 260400 |
| 2022-11-18 | 52.67 | $11.85 | 291100 |
| 2022-11-17 | 50.31 | $11.68 | 253200 |
| 2022-11-16 | 48.44 | $11.55 | 295444 |
| 2022-11-15 | 48.84 | $11.58 | 380730 |
| 2022-11-14 | 47.60 | $11.49 | 336600 |
| 2022-11-11 | 52.14 | $11.83 | 329100 |
| 2022-11-10 | 53.13 | $11.90 | 217400 |
| 2022-11-09 | 45.05 | $11.33 | 237712 |
| 2022-11-08 | 49.61 | $11.65 | 160100 |
| 2022-11-07 | 49.00 | $11.61 | 185100 |
| 2022-11-04 | 46.69 | $11.46 | 334128 |
| 2022-11-03 | 47.51 | $11.52 | 256243 |
| 2022-11-02 | 47.51 | $11.52 | 478200 |
| 2022-11-01 | 56.08 | $12.10 | 334756 |
| 2022-10-31 | 54.75 | $12.00 | 303400 |
| 2022-10-28 | 53.95 | $11.94 | 275100 |
| 2022-10-27 | 50.03 | $11.66 | 302547 |
| 2022-10-26 | 51.67 | $11.77 | 210002 |
| 2022-10-25 | 53.64 | $11.90 | 276000 |
| 2022-10-24 | 48.30 | $11.53 | 268615 |
| 2022-10-21 | 47.69 | $11.49 | 151000 |
| 2022-10-20 | 44.70 | $11.30 | 251011 |
| 2022-10-19 | 44.54 | $11.29 | 424537 |
| 2022-10-18 | 46.83 | $11.47 | 270614 |
| 2022-10-17 | 44.26 | $11.30 | 189147 |
| 2022-10-14 | 41.40 | $11.12 | 209012 |
| 2022-10-13 | 43.64 | $11.31 | 173216 |
| 2022-10-12 | 40.76 | $11.13 | 427822 |
| 2022-10-11 | 34.76 | $10.79 | 250706 |
| 2022-10-10 | 35.06 | $10.82 | 456100 |
| 2022-10-07 | 36.24 | $10.94 | 338146 |
| 2022-10-06 | 40.68 | $11.35 | 186400 |
| 2022-10-05 | 42.23 | $11.48 | 220600 |
| 2022-10-04 | 42.95 | $11.54 | 266814 |
| 2022-10-03 | 36.99 | $11.19 | 326605 |
| 2022-09-30 | 30.48 | $10.86 | 423037 |
| 2022-09-29 | 30.07 | $10.84 | 311319 |
| 2022-09-28 | 31.50 | $11.00 | 273200 |
| 2022-09-27 | 26.29 | $10.75 | 410700 |
| 2022-09-26 | 27.48 | $10.90 | 399300 |
| 2022-09-23 | 30.07 | $11.20 | 471700 |
| 2022-09-22 | 33.69 | $11.56 | 200700 |
| 2022-09-21 | 36.60 | $11.81 | 272900 |
| 2022-09-20 | 38.49 | $11.96 | 234300 |
| 2022-09-19 | 42.07 | $12.22 | 164215 |
| 2022-09-16 | 41.47 | $12.19 | 221800 |
| 2022-09-15 | 44.37 | $12.39 | 164629 |
| 2022-09-14 | 48.92 | $12.67 | 219100 |
| 2022-09-13 | 46.11 | $12.52 | 204900 |
| 2022-09-12 | 55.13 | $12.99 | 240900 |
| 2022-09-09 | 56.70 | $13.06 | 156248 |
| 2022-09-08 | 52.48 | $12.83 | 171101 |
| 2022-09-07 | 50.48 | $12.73 | 140800 |
| 2022-09-06 | 48.64 | $12.64 | 236548 |
| 2022-09-02 | 52.56 | $12.83 | 155218 |
| 2022-09-01 | 54.54 | $12.92 | 377200 |
| 2022-08-31 | 54.54 | $12.92 | 243913 |
| 2022-08-30 | 52.76 | $12.82 | 266747 |
| 2022-08-29 | 53.15 | $12.84 | 154300 |
| 2022-08-26 | 53.15 | $12.84 | 210300 |
| 2022-08-25 | 64.02 | $13.34 | 212921 |
| 2022-08-24 | 63.01 | $13.27 | 298600 |
| 2022-08-23 | 58.79 | $13.00 | 199400 |
| 2022-08-22 | 59.75 | $13.04 | 318206 |
| 2022-08-19 | 63.70 | $13.20 | 237044 |
| 2022-08-18 | 64.21 | $13.22 | 194000 |
| 2022-08-17 | 64.21 | $13.22 | 240300 |
| 2022-08-16 | 63.95 | $13.20 | 323920 |
| 2022-08-15 | 64.83 | $13.24 | 210321 |
| 2022-08-12 | 64.48 | $13.21 | 147900 |
| 2022-08-11 | 60.90 | $12.92 | 196800 |
| 2022-08-10 | 60.78 | $12.91 | 167900 |
| 2022-08-09 | 58.28 | $12.72 | 185200 |
| 2022-08-08 | 58.01 | $12.70 | 174400 |
| 2022-08-05 | 58.01 | $12.70 | 205839 |
| 2022-08-04 | 63.52 | $13.00 | 131304 |
| 2022-08-03 | 64.48 | $13.05 | 181900 |
| 2022-08-02 | 62.07 | $12.83 | 204200 |
| 2022-08-01 | 60.56 | $12.70 | 266200 |
| 2022-07-29 | 57.74 | $12.47 | 345331 |
| 2022-07-28 | 55.23 | $12.28 | 172609 |
| 2022-07-27 | 52.69 | $12.10 | 202000 |
| 2022-07-26 | 48.71 | $11.84 | 272500 |
| 2022-07-25 | 50.74 | $11.97 | 243139 |
| 2022-07-22 | 51.21 | $12.00 | 139800 |
| 2022-07-21 | 50.34 | $11.94 | 236100 |
| 2022-07-20 | 51.80 | $12.04 | 569700 |
| 2022-07-19 | 58.95 | $12.48 | 150500 |
| 2022-07-18 | 52.26 | $12.01 | 276401 |
| 2022-07-15 | 51.47 | $11.96 | 176746 |
| 2022-07-14 | 46.53 | $11.67 | 188400 |
| 2022-07-13 | 46.53 | $11.67 | 165400 |
| 2022-07-12 | 46.83 | $11.69 | 199600 |
| 2022-07-11 | 46.97 | $11.70 | 162934 |
| 2022-07-08 | 47.80 | $11.76 | 160944 |
| 2022-07-07 | 48.61 | $11.82 | 296833 |
| 2022-07-06 | 46.60 | $11.68 | 205033 |
| 2022-07-05 | 46.17 | $11.65 | 183100 |
| 2022-07-01 | 45.05 | $11.57 | 168315 |
| 2022-06-30 | 41.59 | $11.33 | 503041 |
| 2022-06-29 | 43.77 | $11.53 | 272327 |
| 2022-06-28 | 41.59 | $11.38 | 226600 |
| 2022-06-27 | 44.78 | $11.67 | 302600 |
| 2022-06-24 | 43.51 | $11.58 | 463300 |
| 2022-06-23 | 40.14 | $11.35 | 198202 |
| 2022-06-22 | 37.21 | $11.16 | 253122 |
| 2022-06-21 | 39.33 | $11.38 | 326900 |
| 2022-06-17 | 34.84 | $11.10 | 378100 |
| 2022-06-16 | 33.84 | $11.04 | 358400 |
| 2022-06-15 | 38.19 | $11.51 | 266400 |
| 2022-06-14 | 37.21 | $11.45 | 242109 |
| 2022-06-13 | 38.87 | $11.62 | 287700 |
| 2022-06-10 | 45.55 | $12.21 | 200600 |
| 2022-06-09 | 48.36 | $12.42 | 160871 |
| 2022-06-08 | 52.46 | $12.70 | 246523 |
| 2022-06-07 | 51.48 | $12.63 | 155400 |
| 2022-06-06 | 49.66 | $12.50 | 170500 |
| 2022-06-03 | 48.24 | $12.40 | 204200 |
| 2022-06-02 | 52.16 | $12.68 | 240819 |
| 2022-06-01 | 48.00 | $12.39 | 228900 |
| 2022-05-31 | 49.26 | $12.48 | 258411 |
| 2022-05-27 | 49.12 | $12.47 | 222400 |
| 2022-05-26 | 44.57 | $12.16 | 234100 |
| 2022-05-25 | 38.88 | $11.82 | 279000 |
| 2022-05-24 | 34.56 | $11.59 | 264600 |
| 2022-05-23 | 36.25 | $11.75 | 307739 |
| 2022-05-20 | 33.95 | $11.63 | 299100 |
| 2022-05-19 | 34.14 | $11.65 | 304639 |
| 2022-05-18 | 35.81 | $11.82 | 300854 |
| 2022-05-17 | 39.58 | $12.17 | 249200 |
| 2022-05-16 | 33.49 | $11.85 | 294947 |
| 2022-05-13 | 32.28 | $11.79 | 266200 |
| 2022-05-12 | 28.99 | $11.63 | 526225 |
| 2022-05-11 | 30.85 | $11.84 | 181703 |
| 2022-05-10 | 31.97 | $11.96 | 324600 |
| 2022-05-09 | 32.44 | $12.01 | 442200 |
| 2022-05-06 | 37.29 | $12.48 | 318818 |
| 2022-05-05 | 38.82 | $12.61 | 263100 |
| 2022-05-04 | 42.50 | $12.90 | 266517 |
| 2022-05-03 | 37.86 | $12.66 | 206741 |
| 2022-05-02 | 35.81 | $12.56 | 285700 |
| 2022-04-29 | 36.97 | $12.66 | 290700 |
| 2022-04-28 | 40.72 | $12.96 | 251900 |
| 2022-04-27 | 34.86 | $12.68 | 305527 |
| 2022-04-26 | 32.60 | $12.58 | 374500 |
| 2022-04-25 | 37.56 | $12.98 | 483423 |
| 2022-04-22 | 37.83 | $13.00 | 247900 |
| 2022-04-21 | 42.04 | $13.29 | 166700 |
| 2022-04-20 | 45.35 | $13.49 | 183800 |
| 2022-04-19 | 45.69 | $13.51 | 154220 |
| 2022-04-18 | 41.73 | $13.32 | 210000 |
| 2022-04-14 | 41.30 | $13.30 | 186132 |
| 2022-04-13 | 43.11 | $13.42 | 141100 |
| 2022-04-12 | 40.43 | $13.29 | 192438 |
| 2022-04-11 | 40.22 | $13.28 | 348341 |
| 2022-04-08 | 44.61 | $13.58 | 243130 |
| 2022-04-07 | 46.71 | $13.71 | 211809 |
| 2022-04-06 | 45.59 | $13.65 | 263600 |
| 2022-04-05 | 49.02 | $13.86 | 342900 |
| 2022-04-04 | 51.85 | $14.02 | 265007 |
| 2022-04-01 | 53.31 | $14.10 | 141100 |
| 2022-03-31 | 51.18 | $13.97 | 517524 |
| 2022-03-30 | 52.94 | $14.07 | 252435 |
| 2022-03-29 | 55.67 | $14.22 | 221104 |
| 2022-03-28 | 53.71 | $14.09 | 198629 |
| 2022-03-25 | 54.41 | $14.13 | 146500 |
| 2022-03-24 | 55.27 | $14.18 | 215900 |
| 2022-03-23 | 54.03 | $14.09 | 194200 |
| 2022-03-22 | 56.69 | $14.25 | 228300 |
| 2022-03-21 | 56.17 | $14.21 | 139900 |
| 2022-03-18 | 56.05 | $14.20 | 180800 |
| 2022-03-17 | 53.70 | $14.01 | 181700 |
| 2022-03-16 | 50.23 | $13.75 | 295000 |
| 2022-03-15 | 43.77 | $13.33 | 102400 |
| 2022-03-14 | 40.45 | $13.14 | 339646 |
| 2022-03-11 | 42.99 | $13.34 | 137500 |
| 2022-03-10 | 43.90 | $13.41 | 165940 |
| 2022-03-09 | 44.81 | $13.48 | 238329 |
| 2022-03-08 | 38.42 | $13.11 | 318234 |
| 2022-03-07 | 39.35 | $13.19 | 251713 |
| 2022-03-04 | 44.51 | $13.59 | 155137 |
| 2022-03-03 | 46.68 | $13.74 | 169101 |
| 2022-03-02 | 46.52 | $13.73 | 258634 |
| 2022-03-01 | 42.98 | $13.52 | 273600 |
| 2022-02-28 | 44.45 | $13.63 | 341001 |
| 2022-02-25 | 44.58 | $13.64 | 200304 |
| 2022-02-24 | 38.56 | $13.29 | 505200 |
| 2022-02-23 | 36.69 | $13.19 | 265047 |
| 2022-02-22 | 37.45 | $13.26 | 355500 |
| 2022-02-18 | 42.70 | $13.70 | 224700 |
| 2022-02-17 | 43.23 | $13.74 | 180504 |
| 2022-02-16 | 47.83 | $14.07 | 190326 |
| 2022-02-15 | 44.60 | $13.88 | 226200 |
| 2022-02-14 | 39.56 | $13.61 | 306100 |
| 2022-02-11 | 44.40 | $13.95 | 203436 |
| 2022-02-10 | 47.65 | $14.15 | 218140 |
| 2022-02-09 | 50.46 | $14.31 | 192848 |
| 2022-02-08 | 45.92 | $14.07 | 172601 |
| 2022-02-07 | 43.02 | $13.93 | 220400 |
| 2022-02-04 | 43.49 | $13.96 | 281000 |
| 2022-02-03 | 45.73 | $14.10 | 302900 |
| 2022-02-02 | 50.10 | $14.35 | 258243 |
| 2022-02-01 | 47.22 | $14.20 | 254805 |
| 2022-01-31 | 45.43 | $14.11 | 425426 |
| 2022-01-28 | 36.03 | $13.70 | 249000 |
| 2022-01-27 | 28.93 | $13.45 | 389227 |
| 2022-01-26 | 27.72 | $13.41 | 310225 |
| 2022-01-25 | 22.68 | $13.25 | 369413 |
| 2022-01-24 | 22.97 | $13.28 | 1.3M |
| 2022-01-21 | 24.84 | $13.47 | 672701 |
| 2022-01-20 | 34.61 | $14.16 | 275500 |
| 2022-01-19 | 38.81 | $14.36 | 284845 |
| 2022-01-18 | 41.96 | $14.49 | 309447 |
| 2022-01-14 | 47.60 | $14.69 | 237600 |
| 2022-01-13 | 49.49 | $14.75 | 285527 |
| 2022-01-12 | 55.83 | $14.93 | 148800 |
| 2022-01-11 | 53.30 | $14.85 | 311900 |
| 2022-01-10 | 49.90 | $14.75 | 232300 |
| 2022-01-07 | 48.84 | $14.72 | 216800 |
| 2022-01-06 | 49.85 | $14.75 | 364003 |
| 2022-01-05 | 50.50 | $14.77 | 298524 |
| 2022-01-04 | 58.15 | $14.98 | 242100 |
| 2022-01-03 | 57.57 | $14.96 | 235536 |
| 2021-12-31 | 61.20 | $15.05 | 278467 |
| 2021-12-30 | 59.86 | $15.00 | 220620 |
| 2021-12-29 | 58.22 | $14.94 | 247100 |
| 2021-12-28 | 57.39 | $14.91 | 156829 |
| 2021-12-27 | 57.39 | $14.91 | 173800 |
| 2021-12-23 | 55.26 | $14.83 | 264511 |
| 2021-12-22 | 51.83 | $14.71 | 262200 |
| 2021-12-21 | 53.12 | $14.75 | 222732 |
| 2021-12-20 | 47.53 | $14.57 | 236100 |
| 2021-12-17 | 52.12 | $14.71 | 181424 |
| 2021-12-16 | 54.26 | $14.77 | 214400 |
| 2021-12-15 | 54.97 | $14.79 | 156000 |
| 2021-12-14 | 51.65 | $14.68 | 166945 |
| 2021-12-13 | 53.00 | $14.72 | 215908 |
| 2021-12-10 | 52.70 | $14.71 | 113600 |
| 2021-12-09 | 53.34 | $14.73 | 138200 |
| 2021-12-08 | 55.56 | $14.80 | 131007 |
| 2021-12-07 | 51.74 | $14.66 | 169300 |
| 2021-12-06 | 44.66 | $14.44 | 222927 |
| 2021-12-03 | 36.15 | $14.23 | 371500 |
| 2021-12-02 | 41.32 | $14.41 | 241725 |
| 2021-12-01 | 41.64 | $14.42 | 279800 |
| 2021-11-30 | 48.26 | $14.61 | 315400 |
| 2021-11-29 | 52.89 | $14.72 | 275200 |
| 2021-11-26 | 49.99 | $14.65 | 280900 |
| 2021-11-24 | 58.26 | $14.82 | 191046 |
| 2021-11-23 | 56.66 | $14.78 | 166113 |
| 2021-11-22 | 60.52 | $14.85 | 229100 |
| 2021-11-19 | 62.85 | $14.89 | 191800 |
| 2021-11-18 | 65.24 | $14.93 | 251100 |
| 2021-11-17 | 64.92 | $14.92 | 215300 |
| 2021-11-16 | 64.92 | $14.92 | 221813 |
| 2021-11-15 | 64.03 | $14.89 | 202700 |
| 2021-11-12 | 64.55 | $14.90 | 249000 |
| 2021-11-11 | 61.29 | $14.79 | 173200 |
| 2021-11-10 | 61.78 | $14.80 | 194900 |
| 2021-11-09 | 65.78 | $14.88 | 235300 |
| 2021-11-08 | 67.87 | $14.92 | 232636 |
| 2021-11-05 | 66.61 | $14.87 | 256100 |
| 2021-11-04 | 67.62 | $14.89 | 655500 |
| 2021-11-03 | 61.55 | $14.67 | 180848 |
| 2021-11-02 | 60.59 | $14.64 | 189000 |
| 2021-11-01 | 62.06 | $14.67 | 205700 |
| 2021-10-29 | 60.23 | $14.61 | 242110 |
| 2021-10-28 | 59.93 | $14.60 | 194600 |
| 2021-10-27 | 56.42 | $14.49 | 142941 |
| 2021-10-26 | 58.18 | $14.53 | 215300 |
| 2021-10-25 | 56.91 | $14.49 | 146800 |
| 2021-10-22 | 55.95 | $14.46 | 203800 |
| 2021-10-21 | 55.32 | $14.44 | 235700 |
| 2021-10-20 | 61.12 | $14.58 | 236115 |
| 2021-10-19 | 60.27 | $14.55 | 210600 |
| 2021-10-18 | 58.55 | $14.49 | 225000 |
| 2021-10-15 | 58.27 | $14.48 | 157909 |
| 2021-10-14 | 51.99 | $14.28 | 192100 |
| 2021-10-13 | 48.29 | $14.18 | 165709 |
| 2021-10-12 | 44.65 | $14.09 | 180900 |
| 2021-10-11 | 44.99 | $14.10 | 128509 |
| 2021-10-08 | 46.65 | $14.15 | 166300 |
| 2021-10-07 | 45.89 | $14.13 | 215500 |
| 2021-10-06 | 38.87 | $13.96 | 153015 |
| 2021-10-05 | 36.57 | $13.91 | 296543 |
| 2021-10-04 | 30.62 | $13.79 | 279402 |
| 2021-10-01 | 35.04 | $13.96 | 372313 |
| 2021-09-30 | 34.52 | $13.95 | 381049 |
| 2021-09-29 | 37.10 | $14.04 | 227312 |
| 2021-09-28 | 38.00 | $14.07 | 325500 |
| 2021-09-27 | 44.09 | $14.25 | 146000 |
| 2021-09-24 | 45.24 | $14.28 | 147437 |
| 2021-09-23 | 44.79 | $14.27 | 238400 |
| 2021-09-22 | 40.05 | $14.17 | 242230 |
| 2021-09-21 | 42.47 | $14.24 | 297528 |
| 2021-09-20 | 42.82 | $14.25 | 403600 |
| 2021-09-17 | 50.35 | $14.44 | 197935 |
| 2021-09-16 | 52.19 | $14.48 | 191309 |
| 2021-09-15 | 53.58 | $14.51 | 249400 |
| 2021-09-14 | 49.30 | $14.41 | 202200 |
| 2021-09-13 | 50.63 | $14.44 | 300400 |
| 2021-09-10 | 55.88 | $14.55 | 223313 |
| 2021-09-09 | 55.48 | $14.54 | 241210 |
| 2021-09-08 | 56.45 | $14.56 | 267846 |
| 2021-09-07 | 56.45 | $14.56 | 228536 |
| 2021-09-03 | 58.77 | $14.61 | 156327 |
| 2021-09-02 | 54.90 | $14.50 | 176525 |
| 2021-09-01 | 55.35 | $14.51 | 265700 |
| 2021-08-31 | 59.51 | $14.60 | 217400 |
| 2021-08-30 | 56.77 | $14.52 | 245900 |
| 2021-08-27 | 56.06 | $14.50 | 288132 |
| 2021-08-26 | 50.70 | $14.36 | 158835 |
| 2021-08-25 | 53.35 | $14.42 | 142400 |
| 2021-08-24 | 51.75 | $14.38 | 190930 |
| 2021-08-23 | 51.35 | $14.37 | 154700 |
| 2021-08-20 | 51.76 | $14.38 | 264600 |
| 2021-08-19 | 51.03 | $14.36 | 346100 |
| 2021-08-18 | 54.98 | $14.46 | 246700 |
| 2021-08-17 | 55.39 | $14.47 | 287525 |
| 2021-08-16 | 55.39 | $14.47 | 210023 |
| 2021-08-13 | 55.76 | $14.48 | 171500 |
| 2021-08-12 | 55.19 | $14.46 | 286054 |
| 2021-08-11 | 55.53 | $14.47 | 211208 |
| 2021-08-10 | 54.73 | $14.44 | 207500 |
| 2021-08-09 | 53.40 | $14.39 | 250300 |
| 2021-08-06 | 55.89 | $14.47 | 212900 |
| 2021-08-05 | 51.60 | $14.31 | 263447 |
| 2021-08-04 | 49.87 | $14.25 | 195038 |
| 2021-08-03 | 49.87 | $14.25 | 284019 |
| 2021-08-02 | 43.11 | $14.03 | 663003 |
| 2021-07-30 | 51.15 | $14.30 | 225741 |
| 2021-07-29 | 52.53 | $14.34 | 206345 |
| 2021-07-28 | 47.49 | $14.19 | 146700 |
| 2021-07-27 | 46.04 | $14.15 | 175108 |
| 2021-07-26 | 47.60 | $14.20 | 216800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-43.18
2026-07-22
Close Price
$14.36
Vol: 255237
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -43.18 | $14.36 | 255237 |
| 2026-07-21 | -46.59 | $14.33 | 305300 |
| 2026-07-20 | -53.41 | $14.27 | 213821 |
| 2026-07-17 | -55.68 | $14.25 | 216727 |
| 2026-07-16 | -27.27 | $14.50 | 252200 |
| 2026-07-15 | -21.59 | $14.55 | 200700 |
| 2026-07-14 | -20.45 | $14.56 | 168816 |
| 2026-07-13 | -28.41 | $14.49 | 235200 |
| 2026-07-10 | -18.18 | $14.58 | 509400 |
| 2026-07-09 | -15.91 | $14.60 | 213643 |
| 2026-07-08 | -35.23 | $14.43 | 175905 |
| 2026-07-07 | -21.59 | $14.55 | 198700 |
| 2026-07-06 | -22.73 | $14.54 | 298125 |
| 2026-07-02 | -27.27 | $14.58 | 162300 |
| 2026-07-01 | -29.41 | $14.58 | 318835 |
| 2026-06-30 | -34.62 | $14.54 | 378284 |
| 2026-06-29 | -58.77 | $14.33 | 282701 |
| 2026-06-26 | -78.57 | $14.13 | 175400 |
| 2026-06-25 | -100.00 | $13.98 | 272000 |
| 2026-06-24 | -97.00 | $14.15 | 162500 |
| 2026-06-23 | -80.00 | $14.32 | 247700 |
| 2026-06-22 | -80.22 | $14.39 | 228000 |
| 2026-06-18 | -62.64 | $14.55 | 353209 |
| 2026-06-17 | -76.92 | $14.42 | 280400 |
| 2026-06-16 | -53.85 | $14.63 | 297900 |
| 2026-06-15 | -64.84 | $14.53 | 262235 |
| 2026-06-12 | -69.23 | $14.49 | 164929 |
| 2026-06-11 | -71.28 | $14.48 | 209300 |
| 2026-06-10 | -95.45 | $14.31 | 166131 |
| 2026-06-09 | -73.86 | $14.50 | 146602 |
| 2026-06-08 | -97.18 | $14.46 | 195800 |
| 2026-06-05 | -95.71 | $14.48 | 223900 |
| 2026-06-04 | -61.67 | $14.78 | 144804 |
| 2026-06-03 | -68.33 | $14.74 | 185945 |
| 2026-06-02 | -56.67 | $14.81 | 229826 |
| 2026-06-01 | -48.33 | $14.86 | 418333 |
| 2026-05-29 | -26.67 | $14.99 | 336400 |
| 2026-05-28 | -30.00 | $14.97 | 236448 |
| 2026-05-27 | -49.23 | $14.83 | 138000 |
| 2026-05-26 | -38.46 | $14.90 | 163800 |
| 2026-05-22 | -58.46 | $14.77 | 127117 |
| 2026-05-21 | -50.77 | $14.82 | 178824 |
| 2026-05-20 | -49.30 | $14.80 | 199900 |
| 2026-05-19 | -67.61 | $14.67 | 203400 |
| 2026-05-18 | -74.65 | $14.62 | 308700 |
| 2026-05-15 | -52.11 | $14.78 | 326300 |
| 2026-05-14 | -15.49 | $15.04 | 203565 |
| 2026-05-13 | -12.50 | $15.04 | 418600 |
| 2026-05-12 | -34.72 | $14.88 | 185718 |
| 2026-05-11 | -36.84 | $14.85 | 202334 |
| 2026-05-08 | -12.15 | $15.00 | 473400 |
| 2026-05-07 | -23.36 | $14.88 | 178103 |
| 2026-05-06 | -15.89 | $14.96 | 221500 |
| 2026-05-05 | -13.76 | $14.98 | 227600 |
| 2026-05-04 | -15.49 | $14.91 | 266521 |
| 2026-05-01 | -9.15 | $15.00 | 333700 |
| 2026-04-30 | -1.36 | $15.09 | 1.2M |
| 2026-04-29 | 0.00 | $14.83 | 534330 |
| 2026-04-28 | -9.33 | $14.64 | 152100 |
| 2026-04-27 | -3.61 | $14.72 | 418147 |
| 2026-04-24 | -11.45 | $14.59 | 223442 |
| 2026-04-23 | -14.46 | $14.54 | 173052 |
| 2026-04-22 | -8.43 | $14.64 | 225000 |
| 2026-04-21 | -16.87 | $14.50 | 222832 |
| 2026-04-20 | -11.45 | $14.59 | 311105 |
| 2026-04-17 | -1.90 | $14.67 | 266610 |
| 2026-04-16 | -4.83 | $14.50 | 273808 |
| 2026-04-15 | -4.83 | $14.50 | 344309 |
| 2026-04-14 | 0.00 | $14.57 | 253639 |
| 2026-04-13 | -1.63 | $14.33 | 349800 |
| 2026-04-10 | -24.11 | $14.19 | 928900 |
| 2026-04-09 | -17.02 | $14.29 | 397114 |
| 2026-04-08 | -35.19 | $14.17 | 220147 |
| 2026-04-07 | -59.26 | $13.78 | 230600 |
| 2026-04-06 | -51.85 | $13.90 | 174692 |
| 2026-04-02 | -50.62 | $13.92 | 171832 |
| 2026-04-01 | -55.06 | $13.92 | 330300 |
| 2026-03-31 | -62.98 | $13.79 | 677592 |
| 2026-03-30 | -97.79 | $13.16 | 297900 |
| 2026-03-27 | -98.89 | $13.19 | 217438 |
| 2026-03-26 | -100.00 | $13.43 | 269637 |
| 2026-03-25 | -84.77 | $13.78 | 174641 |
| 2026-03-24 | -93.51 | $13.65 | 275600 |
| 2026-03-23 | -91.45 | $13.70 | 250600 |
| 2026-03-20 | -96.71 | $13.62 | 248000 |
| 2026-03-19 | -95.08 | $13.93 | 243524 |
| 2026-03-18 | -100.00 | $14.05 | 282100 |
| 2026-03-17 | -83.84 | $14.26 | 167900 |
| 2026-03-16 | -92.93 | $14.17 | 342133 |
| 2026-03-13 | -95.35 | $14.27 | 225800 |
| 2026-03-12 | -96.47 | $14.33 | 205800 |
| 2026-03-11 | -76.47 | $14.50 | 324674 |
| 2026-03-10 | -75.86 | $14.51 | 312859 |
| 2026-03-09 | -82.76 | $14.45 | 277795 |
| 2026-03-06 | -100.00 | $14.56 | 226900 |
| 2026-03-05 | -63.16 | $14.81 | 135800 |
| 2026-03-04 | -55.88 | $14.90 | 192619 |
| 2026-03-03 | -73.24 | $14.79 | 214863 |
| 2026-03-02 | -64.06 | $14.90 | 177522 |
| 2026-02-27 | -62.86 | $14.93 | 192443 |
| 2026-02-26 | -60.00 | $14.95 | 272317 |
| 2026-02-25 | -48.57 | $15.03 | 194928 |
| 2026-02-24 | -64.29 | $14.92 | 163300 |
| 2026-02-23 | -72.86 | $14.86 | 155648 |
| 2026-02-20 | -64.29 | $14.92 | 137900 |
| 2026-02-19 | -80.00 | $14.81 | 197300 |
| 2026-02-18 | -67.14 | $14.90 | 216300 |
| 2026-02-17 | -77.14 | $14.83 | 321033 |
| 2026-02-13 | -69.84 | $14.93 | 320836 |
| 2026-02-12 | -83.58 | $14.85 | 156300 |
| 2026-02-11 | -61.11 | $15.02 | 181932 |
| 2026-02-10 | -59.04 | $15.08 | 132145 |
| 2026-02-09 | -65.12 | $15.04 | 326935 |
| 2026-02-06 | -63.95 | $15.05 | 207600 |
| 2026-02-05 | -96.51 | $14.77 | 435000 |
| 2026-02-04 | -97.22 | $14.90 | 347100 |
| 2026-02-03 | -81.54 | $15.07 | 241012 |
| 2026-02-02 | -55.38 | $15.24 | 215200 |
| 2026-01-30 | -49.23 | $15.28 | 241200 |
| 2026-01-29 | -49.23 | $15.28 | 265719 |
| 2026-01-28 | -47.69 | $15.29 | 164137 |
| 2026-01-27 | -44.62 | $15.31 | 175700 |
| 2026-01-26 | -61.54 | $15.20 | 213000 |
| 2026-01-23 | -63.08 | $15.19 | 150826 |
| 2026-01-22 | -69.23 | $15.15 | 213541 |
| 2026-01-21 | -76.92 | $15.10 | 179107 |
| 2026-01-20 | -89.23 | $15.02 | 243127 |
| 2026-01-16 | -60.00 | $15.21 | 195545 |
| 2026-01-15 | -54.17 | $15.21 | 321700 |
| 2026-01-14 | -20.83 | $15.45 | 255500 |
| 2026-01-13 | -15.28 | $15.49 | 311422 |
| 2026-01-12 | -19.23 | $15.51 | 241600 |
| 2026-01-09 | -21.25 | $15.51 | 226100 |
| 2026-01-08 | -27.16 | $15.47 | 265700 |
| 2026-01-07 | -39.51 | $15.37 | 199431 |
| 2026-01-06 | -40.48 | $15.38 | 166700 |
| 2026-01-05 | -45.98 | $15.35 | 249442 |
| 2026-01-02 | -54.02 | $15.28 | 281640 |
| 2025-12-31 | -47.13 | $15.34 | 245700 |
| 2025-12-30 | -31.03 | $15.48 | 264100 |
| 2025-12-29 | -51.72 | $15.30 | 135900 |
| 2025-12-26 | -44.83 | $15.36 | 172500 |
| 2025-12-24 | -52.87 | $15.29 | 86600 |
| 2025-12-23 | -54.02 | $15.28 | 169236 |
| 2025-12-22 | -42.98 | $15.23 | 215429 |
| 2025-12-19 | -47.93 | $15.17 | 214500 |
| 2025-12-18 | -61.16 | $15.01 | 318200 |
| 2025-12-17 | -69.42 | $14.91 | 405724 |
| 2025-12-16 | -58.68 | $15.04 | 317047 |
| 2025-12-15 | -53.72 | $15.10 | 713500 |
| 2025-12-12 | -24.79 | $15.45 | 146720 |
| 2025-12-11 | -12.20 | $15.62 | 151000 |
| 2025-12-10 | -15.04 | $15.67 | 208403 |
| 2025-12-09 | -24.81 | $15.54 | 116615 |
| 2025-12-08 | -25.56 | $15.53 | 156829 |
| 2025-12-05 | -15.04 | $15.67 | 97800 |
| 2025-12-04 | -18.05 | $15.63 | 202543 |
| 2025-12-03 | -15.79 | $15.66 | 227000 |
| 2025-12-02 | -12.03 | $15.71 | 292642 |
| 2025-12-01 | -24.26 | $15.57 | 162028 |
| 2025-11-28 | -13.97 | $15.71 | 160007 |
| 2025-11-26 | -24.26 | $15.57 | 172000 |
| 2025-11-25 | -39.71 | $15.36 | 143620 |
| 2025-11-24 | -46.32 | $15.27 | 186100 |
| 2025-11-21 | -87.62 | $14.98 | 163300 |
| 2025-11-20 | -98.99 | $14.92 | 210310 |
| 2025-11-19 | -78.79 | $15.12 | 131034 |
| 2025-11-18 | -83.84 | $15.07 | 158543 |
| 2025-11-17 | -93.51 | $15.18 | 196346 |
| 2025-11-14 | -69.57 | $15.42 | 271200 |
| 2025-11-13 | -78.18 | $15.47 | 227249 |
| 2025-11-12 | -20.34 | $15.78 | 109871 |
| 2025-11-11 | -27.12 | $15.74 | 179218 |
| 2025-11-10 | -35.59 | $15.69 | 139043 |
| 2025-11-07 | -71.19 | $15.48 | 177549 |
| 2025-11-06 | -59.32 | $15.55 | 247534 |
| 2025-11-05 | -30.51 | $15.72 | 95722 |
| 2025-11-04 | -43.33 | $15.65 | 195460 |
| 2025-11-03 | -8.33 | $15.86 | 149425 |
| 2025-10-31 | -13.33 | $15.83 | 208300 |
| 2025-10-30 | -26.67 | $15.75 | 163517 |
| 2025-10-29 | -31.67 | $15.72 | 120800 |
| 2025-10-28 | -27.42 | $15.76 | 189000 |
| 2025-10-27 | -22.58 | $15.79 | 240849 |
| 2025-10-24 | -35.48 | $15.71 | 117400 |
| 2025-10-23 | -56.45 | $15.58 | 111301 |
| 2025-10-22 | -64.52 | $15.53 | 107500 |
| 2025-10-21 | -41.94 | $15.67 | 98000 |
| 2025-10-20 | -67.14 | $15.54 | 137542 |
| 2025-10-17 | -81.43 | $15.44 | 168535 |
| 2025-10-16 | -85.71 | $15.41 | 296400 |
| 2025-10-15 | -75.00 | $15.56 | 223345 |
| 2025-10-14 | -55.00 | $15.68 | 174023 |
| 2025-10-13 | -74.07 | $15.61 | 157700 |
| 2025-10-10 | -92.59 | $15.51 | 235823 |
| 2025-10-09 | -45.24 | $15.83 | 186100 |
| 2025-10-08 | -35.71 | $15.87 | 201300 |
| 2025-10-07 | -65.12 | $15.75 | 297081 |
| 2025-10-06 | -86.05 | $15.66 | 216942 |
| 2025-10-03 | -94.74 | $15.67 | 310527 |
| 2025-10-02 | -63.16 | $15.79 | 320383 |
| 2025-10-01 | -44.74 | $15.86 | 438400 |
| 2025-09-30 | -34.21 | $15.90 | 380832 |
| 2025-09-29 | -34.88 | $15.88 | 229144 |
| 2025-09-26 | -58.14 | $15.78 | 157000 |
| 2025-09-25 | -53.49 | $15.80 | 177704 |
| 2025-09-24 | -46.51 | $15.83 | 179600 |
| 2025-09-23 | -23.26 | $15.93 | 116838 |
| 2025-09-22 | -9.30 | $15.99 | 260548 |
| 2025-09-19 | -21.05 | $15.91 | 93419 |
| 2025-09-18 | -35.09 | $15.83 | 186493 |
| 2025-09-17 | -40.68 | $15.79 | 129544 |
| 2025-09-16 | -38.98 | $15.80 | 146305 |
| 2025-09-15 | -23.73 | $15.89 | 272425 |
| 2025-09-12 | -15.25 | $15.94 | 251900 |
| 2025-09-11 | -3.39 | $16.01 | 254539 |
| 2025-09-10 | -16.95 | $15.93 | 169303 |
| 2025-09-09 | -11.86 | $15.96 | 214000 |
| 2025-09-08 | -5.08 | $16.00 | 200700 |
| 2025-09-05 | -25.86 | $15.87 | 166700 |
| 2025-09-04 | 0.00 | $15.98 | 225400 |
| 2025-09-03 | -30.19 | $15.81 | 176500 |
| 2025-09-02 | -35.85 | $15.78 | 198302 |
| 2025-08-29 | -24.53 | $15.84 | 263740 |
| 2025-08-28 | -14.29 | $15.89 | 224175 |
| 2025-08-27 | -25.00 | $15.83 | 132003 |
| 2025-08-26 | -41.07 | $15.74 | 190029 |
| 2025-08-25 | -44.64 | $15.72 | 145400 |
| 2025-08-22 | -29.89 | $15.71 | 189500 |
| 2025-08-21 | -47.13 | $15.56 | 125020 |
| 2025-08-20 | -47.13 | $15.56 | 133532 |
| 2025-08-19 | -36.78 | $15.65 | 248100 |
| 2025-08-18 | -29.89 | $15.71 | 146100 |
| 2025-08-15 | -31.03 | $15.70 | 245400 |
| 2025-08-14 | -9.20 | $15.89 | 151814 |
| 2025-08-13 | -6.90 | $15.91 | 226900 |
| 2025-08-12 | -6.25 | $15.85 | 530800 |
| 2025-08-11 | -19.48 | $15.72 | 212939 |
| 2025-08-08 | -7.79 | $15.81 | 175043 |
| 2025-08-07 | -16.88 | $15.74 | 161933 |
| 2025-08-06 | -4.11 | $15.80 | 172404 |
| 2025-08-05 | -23.29 | $15.66 | 154638 |
| 2025-08-04 | -16.44 | $15.71 | 207000 |
| 2025-08-01 | -45.21 | $15.50 | 211400 |
| 2025-07-31 | -19.18 | $15.69 | 270600 |
| 2025-07-30 | -18.18 | $15.64 | 214600 |
| 2025-07-29 | -24.24 | $15.60 | 134100 |
| 2025-07-28 | -19.70 | $15.63 | 473700 |
| 2025-07-25 | -11.90 | $15.71 | 174533 |
| 2025-07-24 | -28.00 | $15.62 | 185437 |
| 2025-07-23 | -21.43 | $15.64 | 225047 |
| 2025-07-22 | -23.29 | $15.59 | 152610 |
| 2025-07-21 | -12.09 | $15.65 | 226700 |
| 2025-07-18 | -25.27 | $15.53 | 154405 |
| 2025-07-17 | -20.88 | $15.57 | 192800 |
| 2025-07-16 | -27.47 | $15.51 | 310400 |
| 2025-07-15 | -26.37 | $15.52 | 345719 |
| 2025-07-14 | -6.59 | $15.70 | 320142 |
| 2025-07-11 | -14.29 | $15.63 | 340000 |
| 2025-07-10 | -5.49 | $15.71 | 277900 |
| 2025-07-09 | -8.24 | $15.63 | 181913 |
| 2025-07-08 | -12.94 | $15.59 | 157400 |
| 2025-07-07 | -21.18 | $15.52 | 220900 |
| 2025-07-03 | -4.71 | $15.66 | 112200 |
| 2025-07-02 | -1.33 | $15.59 | 283544 |
| 2025-07-01 | 0.00 | $15.58 | 249900 |
| 2025-06-30 | -10.81 | $15.47 | 307015 |
| 2025-06-27 | -4.48 | $15.45 | 195100 |
| 2025-06-26 | -7.46 | $15.34 | 189749 |
| 2025-06-25 | 0.00 | $15.30 | 223303 |
| 2025-06-24 | -25.40 | $15.14 | 177030 |
| 2025-06-23 | -37.80 | $14.99 | 296139 |
| 2025-06-20 | -45.12 | $14.93 | 199738 |
| 2025-06-18 | -34.15 | $15.02 | 186615 |
| 2025-06-17 | -37.80 | $14.99 | 181509 |
| 2025-06-16 | -26.83 | $15.08 | 165100 |
| 2025-06-13 | -19.51 | $15.14 | 212135 |
| 2025-06-12 | -6.10 | $15.25 | 185200 |
| 2025-06-11 | -11.69 | $15.16 | 177068 |
| 2025-06-10 | -6.49 | $15.20 | 152704 |
| 2025-06-09 | -12.50 | $15.10 | 219422 |
| 2025-06-06 | -0.99 | $15.19 | 135616 |
| 2025-06-05 | -13.68 | $15.00 | 192339 |
| 2025-06-04 | -10.62 | $15.01 | 243900 |
| 2025-06-03 | -8.85 | $15.02 | 251300 |
| 2025-06-02 | -6.42 | $15.01 | 258870 |
| 2025-05-30 | -1.01 | $14.97 | 371603 |
| 2025-05-29 | 0.00 | $14.94 | 451045 |
| 2025-05-28 | -14.06 | $14.68 | 207926 |
| 2025-05-27 | -6.15 | $14.78 | 322934 |
| 2025-05-23 | -20.59 | $14.58 | 249500 |
| 2025-05-22 | -14.71 | $14.66 | 270800 |
| 2025-05-21 | -14.57 | $14.64 | 458600 |
| 2025-05-20 | -1.85 | $14.79 | 249002 |
| 2025-05-19 | -0.50 | $14.81 | 151000 |
| 2025-05-16 | -2.20 | $14.77 | 226793 |
| 2025-05-15 | -4.89 | $14.69 | 219800 |
| 2025-05-14 | -1.33 | $14.77 | 211905 |
| 2025-05-13 | -3.18 | $14.68 | 277700 |
| 2025-05-12 | -0.48 | $14.64 | 255200 |
| 2025-05-09 | -6.59 | $14.25 | 192508 |
| 2025-05-08 | -4.95 | $14.28 | 135826 |
| 2025-05-07 | -5.61 | $14.12 | 239108 |
| 2025-05-06 | -5.91 | $14.11 | 157700 |
| 2025-05-05 | -5.39 | $14.10 | 182724 |
| 2025-05-02 | -0.41 | $14.22 | 192339 |
| 2025-05-01 | -7.30 | $13.98 | 223202 |
| 2025-04-30 | -20.93 | $13.86 | 393147 |
| 2025-04-29 | -21.71 | $13.84 | 237100 |
| 2025-04-28 | -29.07 | $13.65 | 184501 |
| 2025-04-25 | -29.43 | $13.69 | 154700 |
| 2025-04-24 | -37.78 | $13.50 | 153100 |
| 2025-04-23 | -49.66 | $13.29 | 260500 |
| 2025-04-22 | -59.46 | $13.02 | 350800 |
| 2025-04-21 | -70.61 | $12.69 | 560517 |
| 2025-04-17 | -55.07 | $13.15 | 204955 |
| 2025-04-16 | -58.11 | $13.06 | 206400 |
| 2025-04-15 | -47.30 | $13.38 | 193900 |
| 2025-04-14 | -43.58 | $13.49 | 285907 |
| 2025-04-11 | -50.00 | $13.30 | 286200 |
| 2025-04-10 | -54.05 | $13.18 | 356300 |
| 2025-04-09 | -39.86 | $13.60 | 1.1M |
| 2025-04-08 | -85.47 | $12.25 | 925146 |
| 2025-04-07 | -77.03 | $12.50 | 770200 |
| 2025-04-04 | -97.67 | $12.68 | 853742 |
| 2025-04-03 | -98.29 | $13.78 | 392534 |
| 2025-04-02 | -62.39 | $14.31 | 207307 |
| 2025-04-01 | -67.89 | $14.25 | 225900 |
| 2025-03-31 | -66.97 | $14.26 | 651740 |
| 2025-03-28 | -95.28 | $14.21 | 263305 |
| 2025-03-27 | -74.53 | $14.43 | 273900 |
| 2025-03-26 | -69.57 | $14.51 | 244206 |
| 2025-03-25 | -51.72 | $14.72 | 224400 |
| 2025-03-24 | -53.78 | $14.71 | 170300 |
| 2025-03-21 | -75.40 | $14.47 | 114300 |
| 2025-03-20 | -79.47 | $14.47 | 94900 |
| 2025-03-19 | -83.66 | $14.41 | 158300 |
| 2025-03-18 | -89.54 | $14.32 | 175000 |
| 2025-03-17 | -81.70 | $14.44 | 211027 |
| 2025-03-14 | -90.20 | $14.31 | 181800 |
| 2025-03-13 | -95.42 | $14.23 | 212900 |
| 2025-03-12 | -83.01 | $14.42 | 265543 |
| 2025-03-11 | -92.16 | $14.28 | 346708 |
| 2025-03-10 | -92.47 | $14.34 | 448500 |
| 2025-03-07 | -74.56 | $14.84 | 292333 |
| 2025-03-06 | -70.18 | $14.89 | 1.2M |
| 2025-03-05 | -70.18 | $14.89 | 247300 |
| 2025-03-04 | -88.60 | $14.68 | 372400 |
| 2025-03-03 | -88.24 | $14.94 | 261320 |
| 2025-02-28 | -72.15 | $15.12 | 343021 |
| 2025-02-27 | -94.20 | $15.04 | 232000 |
| 2025-02-26 | -77.94 | $15.16 | 128748 |
| 2025-02-25 | -76.47 | $15.17 | 298846 |
| 2025-02-24 | -61.76 | $15.27 | 371979 |
| 2025-02-21 | -48.53 | $15.36 | 244707 |
| 2025-02-20 | -10.29 | $15.62 | 237918 |
| 2025-02-19 | -1.49 | $15.67 | 225514 |
| 2025-02-18 | -7.46 | $15.63 | 213919 |
| 2025-02-14 | -10.29 | $15.61 | 374600 |
| 2025-02-13 | -1.54 | $15.64 | 151772 |
| 2025-02-12 | -12.86 | $15.51 | 221620 |
| 2025-02-11 | -2.53 | $15.58 | 245300 |
| 2025-02-10 | -7.78 | $15.53 | 259333 |
| 2025-02-07 | -27.78 | $15.35 | 211000 |
| 2025-02-06 | -13.33 | $15.48 | 223300 |
| 2025-02-05 | -18.89 | $15.43 | 171319 |
| 2025-02-04 | -23.33 | $15.39 | 238149 |
| 2025-02-03 | -33.33 | $15.30 | 246216 |
| 2025-01-31 | -30.00 | $15.33 | 330672 |
| 2025-01-30 | -15.19 | $15.37 | 389000 |
| 2025-01-29 | -36.71 | $15.20 | 127900 |
| 2025-01-28 | -25.32 | $15.29 | 150300 |
| 2025-01-27 | -44.30 | $15.14 | 295800 |
| 2025-01-24 | -18.99 | $15.34 | 174702 |
| 2025-01-23 | -17.72 | $15.35 | 238000 |
| 2025-01-22 | -14.47 | $15.35 | 275433 |
| 2025-01-21 | -7.94 | $15.28 | 285910 |
| 2025-01-17 | -37.50 | $15.10 | 219604 |
| 2025-01-16 | -46.88 | $15.04 | 182300 |
| 2025-01-15 | -43.08 | $15.07 | 150527 |
| 2025-01-14 | -66.15 | $14.92 | 263700 |
| 2025-01-13 | -84.62 | $14.80 | 227401 |
| 2025-01-10 | -79.69 | $14.84 | 239200 |
| 2025-01-08 | -48.44 | $15.04 | 236700 |
| 2025-01-07 | -48.44 | $15.04 | 354628 |
| 2025-01-06 | -32.81 | $15.14 | 234500 |
| 2025-01-03 | -35.94 | $15.12 | 136848 |
| 2025-01-02 | -62.50 | $14.95 | 430400 |
| 2024-12-31 | -62.50 | $14.95 | 274400 |
| 2024-12-30 | -56.25 | $14.99 | 227440 |
| 2024-12-27 | -48.44 | $15.04 | 145400 |
| 2024-12-26 | -20.31 | $15.22 | 154537 |
| 2024-12-24 | -21.88 | $15.21 | 88800 |
| 2024-12-23 | -56.25 | $14.99 | 240613 |
| 2024-12-20 | -64.06 | $14.94 | 185947 |
| 2024-12-19 | -88.71 | $14.80 | 258612 |
| 2024-12-18 | -78.33 | $14.88 | 257900 |
| 2024-12-17 | -11.67 | $15.28 | 202325 |
| 2024-12-16 | 0.00 | $15.35 | 234500 |
| 2024-12-13 | -14.75 | $15.24 | 269600 |
| 2024-12-12 | -14.75 | $15.24 | 132040 |
| 2024-12-11 | -13.11 | $15.25 | 162100 |
| 2024-12-10 | -21.31 | $15.20 | 149110 |
| 2024-12-09 | -22.95 | $15.19 | 283700 |
| 2024-12-06 | -5.26 | $15.26 | 202500 |
| 2024-12-05 | -26.32 | $15.14 | 181206 |
| 2024-12-04 | -26.47 | $15.11 | 246917 |
| 2024-12-03 | -18.89 | $15.12 | 223100 |
| 2024-12-02 | -19.78 | $15.11 | 237015 |
| 2024-11-29 | -17.58 | $15.13 | 175200 |
| 2024-11-27 | -36.26 | $14.96 | 251323 |
| 2024-11-26 | -36.26 | $14.96 | 164600 |
| 2024-11-25 | -42.86 | $14.90 | 183700 |
| 2024-11-22 | -45.05 | $14.88 | 234300 |
| 2024-11-21 | -38.46 | $14.94 | 260942 |
| 2024-11-20 | -37.36 | $14.95 | 336537 |
| 2024-11-19 | -39.56 | $14.93 | 214845 |
| 2024-11-18 | -43.96 | $14.89 | 238240 |
| 2024-11-15 | -51.65 | $14.82 | 339100 |
| 2024-11-14 | -43.96 | $14.89 | 337616 |
| 2024-11-13 | -29.67 | $15.02 | 412223 |
| 2024-11-12 | -25.64 | $14.96 | 215708 |
| 2024-11-11 | -19.23 | $15.01 | 206716 |
| 2024-11-08 | -4.11 | $15.08 | 238342 |
| 2024-11-07 | 0.00 | $14.98 | 339422 |
| 2024-11-06 | -37.04 | $14.72 | 220038 |
| 2024-11-05 | -79.63 | $14.49 | 173000 |
| 2024-11-04 | -98.15 | $14.39 | 182424 |
| 2024-11-01 | -81.63 | $14.52 | 216206 |
| 2024-10-31 | -81.63 | $14.52 | 336700 |
| 2024-10-30 | -32.76 | $14.73 | 243000 |
| 2024-10-29 | -55.17 | $14.60 | 146300 |
| 2024-10-28 | -55.17 | $14.60 | 175400 |
| 2024-10-25 | -53.45 | $14.61 | 218848 |
| 2024-10-24 | -62.07 | $14.56 | 137100 |
| 2024-10-23 | -50.00 | $14.63 | 144000 |
| 2024-10-22 | -1.72 | $14.91 | 193900 |
| 2024-10-21 | -17.24 | $14.82 | 169200 |
| 2024-10-18 | -29.31 | $14.75 | 149514 |
| 2024-10-17 | -33.90 | $14.72 | 170447 |
| 2024-10-16 | -38.98 | $14.69 | 358200 |
| 2024-10-15 | -30.16 | $14.73 | 165600 |
| 2024-10-14 | -19.05 | $14.80 | 213027 |
| 2024-10-11 | -16.92 | $14.80 | 174300 |
| 2024-10-10 | -12.86 | $14.82 | 153025 |
| 2024-10-09 | -13.95 | $14.79 | 344100 |
| 2024-10-08 | -2.06 | $14.69 | 274000 |
| 2024-10-07 | -21.98 | $14.45 | 238143 |
| 2024-10-04 | -5.49 | $14.60 | 212813 |
| 2024-10-03 | -27.27 | $14.38 | 265331 |
| 2024-10-02 | -16.16 | $14.49 | 289200 |
| 2024-10-01 | -10.10 | $14.55 | 316800 |
| 2024-09-30 | 0.00 | $14.65 | 461600 |
| 2024-09-27 | -12.63 | $14.49 | 212000 |
| 2024-09-26 | -15.79 | $14.46 | 175800 |
| 2024-09-25 | -16.84 | $14.45 | 189700 |
| 2024-09-24 | -16.84 | $14.45 | 118000 |
| 2024-09-23 | -20.00 | $14.42 | 247000 |
| 2024-09-20 | -18.95 | $14.43 | 207000 |
| 2024-09-19 | -2.11 | $14.59 | 348647 |
| 2024-09-18 | -23.17 | $14.29 | 335048 |
| 2024-09-17 | -11.54 | $14.35 | 264616 |
| 2024-09-16 | 0.00 | $14.39 | 204000 |
| 2024-09-13 | -4.17 | $14.35 | 216900 |
| 2024-09-12 | -16.39 | $14.17 | 267900 |
| 2024-09-11 | -22.95 | $14.13 | 279400 |
| 2024-09-10 | -49.18 | $13.97 | 298400 |
| 2024-09-09 | -63.49 | $13.87 | 332408 |
| 2024-09-06 | -75.34 | $13.72 | 232400 |
| 2024-09-05 | -40.22 | $13.90 | 278000 |
| 2024-09-04 | -26.67 | $13.99 | 189735 |
| 2024-09-03 | -26.67 | $13.99 | 161616 |
| 2024-08-30 | -3.13 | $14.23 | 315900 |
| 2024-08-29 | -6.61 | $14.12 | 241500 |
| 2024-08-28 | -15.70 | $14.01 | 285219 |
| 2024-08-27 | -8.26 | $14.10 | 163400 |
| 2024-08-26 | -9.09 | $14.09 | 271128 |
| 2024-08-23 | -4.17 | $14.14 | 335600 |
| 2024-08-22 | -18.33 | $13.97 | 294000 |
| 2024-08-21 | -2.50 | $14.16 | 397800 |
| 2024-08-20 | -10.83 | $14.06 | 317106 |
| 2024-08-19 | -2.63 | $14.10 | 291200 |
| 2024-08-16 | -11.40 | $14.00 | 237100 |
| 2024-08-15 | -10.53 | $14.01 | 325700 |
| 2024-08-14 | -27.05 | $13.88 | 255200 |
| 2024-08-13 | -41.79 | $13.77 | 357800 |
| 2024-08-12 | -55.17 | $13.64 | 170900 |
| 2024-08-09 | -54.05 | $13.67 | 179700 |
| 2024-08-08 | -62.16 | $13.55 | 297908 |
| 2024-08-07 | -80.41 | $13.28 | 390300 |
| 2024-08-06 | -69.59 | $13.44 | 782900 |
| 2024-08-05 | -83.11 | $13.24 | 546217 |
| 2024-08-02 | -83.04 | $13.54 | 303512 |
| 2024-08-01 | -76.29 | $13.73 | 243304 |
| 2024-07-31 | -52.58 | $13.96 | 357000 |
| 2024-07-30 | -82.47 | $13.67 | 305935 |
| 2024-07-29 | -80.41 | $13.69 | 226941 |
| 2024-07-26 | -92.78 | $13.57 | 262700 |
| 2024-07-25 | -100.00 | $13.50 | 317100 |
| 2024-07-24 | -93.75 | $13.72 | 292700 |
| 2024-07-23 | -69.01 | $13.98 | 203338 |
| 2024-07-22 | -49.30 | $14.12 | 256300 |
| 2024-07-19 | -95.77 | $13.79 | 156200 |
| 2024-07-18 | -93.55 | $13.89 | 294043 |
| 2024-07-17 | -50.00 | $14.16 | 276000 |
| 2024-07-16 | -16.13 | $14.37 | 234544 |
| 2024-07-15 | -19.35 | $14.35 | 249601 |
| 2024-07-12 | -32.79 | $14.26 | 157434 |
| 2024-07-11 | -29.51 | $14.28 | 184407 |
| 2024-07-10 | -10.13 | $14.37 | 163000 |
| 2024-07-09 | -16.67 | $14.31 | 177216 |
| 2024-07-08 | -7.50 | $14.35 | 301800 |
| 2024-07-05 | -5.26 | $14.33 | 226800 |
| 2024-07-03 | -10.17 | $14.14 | 145634 |
| 2024-07-02 | -12.31 | $14.12 | 195625 |
| 2024-07-01 | -21.74 | $14.05 | 170100 |
| 2024-06-28 | -19.48 | $14.05 | 337709 |
| 2024-06-27 | -9.21 | $14.12 | 290400 |
| 2024-06-26 | -23.68 | $14.01 | 211045 |
| 2024-06-25 | -31.58 | $13.95 | 215400 |
| 2024-06-24 | -40.79 | $13.88 | 269400 |
| 2024-06-21 | -34.21 | $13.93 | 197244 |
| 2024-06-20 | -14.47 | $14.08 | 277300 |
| 2024-06-18 | -6.58 | $14.14 | 238814 |
| 2024-06-17 | -4.29 | $14.10 | 168800 |
| 2024-06-14 | -6.25 | $14.03 | 144445 |
| 2024-06-13 | -17.19 | $13.96 | 229400 |
| 2024-06-12 | -8.06 | $14.00 | 211300 |
| 2024-06-11 | -8.77 | $13.90 | 219400 |
| 2024-06-10 | -40.98 | $13.70 | 388234 |
| 2024-06-07 | -24.59 | $13.80 | 171500 |
| 2024-06-06 | -16.39 | $13.85 | 248310 |
| 2024-06-05 | -10.42 | $13.77 | 154000 |
| 2024-06-04 | -33.33 | $13.64 | 257621 |
| 2024-06-03 | -37.78 | $13.62 | 194926 |
| 2024-05-31 | -33.33 | $13.64 | 294711 |
| 2024-05-30 | -30.00 | $13.58 | 216902 |
| 2024-05-29 | -41.77 | $13.46 | 108100 |
| 2024-05-28 | -29.11 | $13.56 | 146640 |
| 2024-05-24 | -25.61 | $13.58 | 248800 |
| 2024-05-23 | -40.24 | $13.46 | 184732 |
| 2024-05-22 | -12.12 | $13.67 | 203700 |
| 2024-05-21 | 0.00 | $13.75 | 227728 |
| 2024-05-20 | 0.00 | $13.71 | 258125 |
| 2024-05-17 | -7.78 | $13.58 | 172700 |
| 2024-05-16 | -5.38 | $13.60 | 162800 |
| 2024-05-15 | 0.00 | $13.60 | 232700 |
| 2024-05-14 | -7.14 | $13.50 | 113523 |
| 2024-05-13 | -15.48 | $13.43 | 284443 |
| 2024-05-10 | -11.90 | $13.46 | 212334 |
| 2024-05-09 | -3.57 | $13.53 | 241600 |
| 2024-05-08 | -8.33 | $13.49 | 200039 |
| 2024-05-07 | -3.57 | $13.53 | 193900 |
| 2024-05-06 | -3.90 | $13.46 | 228043 |
| 2024-05-03 | -8.11 | $13.40 | 197305 |
| 2024-05-02 | -17.57 | $13.33 | 314542 |
| 2024-05-01 | -32.43 | $13.22 | 450600 |
| 2024-04-30 | -51.35 | $13.08 | 312200 |
| 2024-04-29 | -58.11 | $13.03 | 281600 |
| 2024-04-26 | -57.33 | $13.04 | 278840 |
| 2024-04-25 | -66.67 | $12.97 | 167554 |
| 2024-04-24 | -64.00 | $12.99 | 238200 |
| 2024-04-23 | -62.67 | $13.00 | 219024 |
| 2024-04-22 | -73.33 | $12.92 | 222448 |
| 2024-04-19 | -84.00 | $12.84 | 499249 |
| 2024-04-18 | -91.04 | $12.86 | 227118 |
| 2024-04-17 | -93.94 | $12.85 | 137922 |
| 2024-04-16 | -96.97 | $12.83 | 310500 |
| 2024-04-15 | -93.65 | $12.88 | 392001 |
| 2024-04-12 | -60.47 | $13.21 | 165400 |
| 2024-04-11 | -18.60 | $13.39 | 119106 |
| 2024-04-10 | -41.86 | $13.29 | 221641 |
| 2024-04-09 | -25.58 | $13.36 | 291404 |
| 2024-04-08 | -30.23 | $13.34 | 230500 |
| 2024-04-05 | -60.47 | $13.21 | 191700 |
| 2024-04-04 | -67.44 | $13.18 | 243500 |
| 2024-04-03 | -51.16 | $13.25 | 198700 |
| 2024-04-02 | -63.64 | $13.19 | 254441 |
| 2024-04-01 | -52.27 | $13.24 | 334000 |
| 2024-03-28 | -22.73 | $13.36 | 583230 |
| 2024-03-27 | -11.36 | $13.41 | 190900 |
| 2024-03-26 | -17.65 | $13.37 | 201000 |
| 2024-03-25 | -23.53 | $13.34 | 221814 |
| 2024-03-22 | -20.69 | $13.34 | 185000 |
| 2024-03-21 | -27.59 | $13.30 | 279300 |
| 2024-03-20 | -4.65 | $13.29 | 252324 |
| 2024-03-19 | 0.00 | $13.28 | 217005 |
| 2024-03-18 | -32.61 | $13.12 | 211911 |
| 2024-03-15 | -50.00 | $13.04 | 136000 |
| 2024-03-14 | -26.09 | $13.15 | 122724 |
| 2024-03-13 | -17.39 | $13.19 | 114600 |
| 2024-03-12 | -18.33 | $13.16 | 274810 |
| 2024-03-11 | -30.00 | $13.09 | 147600 |
| 2024-03-08 | -23.33 | $13.13 | 210533 |
| 2024-03-07 | -8.33 | $13.22 | 231500 |
| 2024-03-06 | -25.00 | $13.12 | 233900 |
| 2024-03-05 | -22.41 | $13.09 | 163000 |
| 2024-03-04 | -6.25 | $13.18 | 263600 |
| 2024-03-01 | -2.94 | $13.18 | 243723 |
| 2024-02-29 | -12.50 | $13.03 | 316830 |
| 2024-02-28 | -7.04 | $13.02 | 167242 |
| 2024-02-27 | -12.68 | $12.98 | 233000 |
| 2024-02-26 | -14.08 | $12.97 | 256338 |
| 2024-02-23 | -15.07 | $12.96 | 276100 |
| 2024-02-22 | -12.99 | $12.95 | 345000 |
| 2024-02-21 | -25.97 | $12.85 | 191633 |
| 2024-02-20 | -15.73 | $12.91 | 207700 |
| 2024-02-16 | -9.57 | $12.96 | 186300 |
| 2024-02-15 | 0.00 | $13.05 | 226700 |
| 2024-02-14 | -5.95 | $12.90 | 205149 |
| 2024-02-13 | -22.58 | $12.74 | 223900 |
| 2024-02-12 | -6.45 | $12.89 | 275300 |
| 2024-02-09 | -3.53 | $12.84 | 252900 |
| 2024-02-08 | -8.24 | $12.80 | 271003 |
| 2024-02-07 | -6.74 | $12.81 | 245400 |
| 2024-02-06 | -7.06 | $12.69 | 195608 |
| 2024-02-05 | -2.44 | $12.66 | 249700 |
| 2024-02-02 | -9.20 | $12.60 | 246200 |
| 2024-02-01 | -9.09 | $12.51 | 230927 |
| 2024-01-31 | -19.72 | $12.38 | 293710 |
| 2024-01-30 | 0.00 | $12.51 | 283408 |
| 2024-01-29 | 0.00 | $12.48 | 198000 |
| 2024-01-26 | 0.00 | $12.39 | 199004 |
| 2024-01-25 | -3.57 | $12.35 | 175820 |
| 2024-01-24 | -14.29 | $12.29 | 226447 |
| 2024-01-23 | -25.00 | $12.23 | 323800 |
| 2024-01-22 | -26.79 | $12.22 | 287300 |
| 2024-01-19 | -19.64 | $12.26 | 413700 |
| 2024-01-18 | -8.89 | $12.22 | 216301 |
| 2024-01-17 | -26.67 | $12.14 | 206725 |
| 2024-01-16 | -28.89 | $12.13 | 256400 |
| 2024-01-12 | -2.22 | $12.25 | 249901 |
| 2024-01-11 | -20.00 | $12.12 | 338510 |
| 2024-01-10 | -14.29 | $12.14 | 167100 |
| 2024-01-09 | -35.42 | $12.03 | 134900 |
| 2024-01-08 | -45.28 | $11.96 | 441800 |
| 2024-01-05 | -66.04 | $11.85 | 363100 |
| 2024-01-04 | -43.40 | $11.97 | 205900 |
| 2024-01-03 | -45.28 | $11.96 | 240017 |
| 2024-01-02 | -35.85 | $12.01 | 241204 |
| 2023-12-29 | -1.89 | $12.19 | 646308 |
| 2023-12-28 | -9.62 | $12.14 | 273046 |
| 2023-12-27 | -16.00 | $12.09 | 394536 |
| 2023-12-26 | -34.00 | $12.00 | 294445 |
| 2023-12-22 | -50.00 | $11.92 | 309100 |
| 2023-12-21 | -48.00 | $11.93 | 223600 |
| 2023-12-20 | -46.00 | $11.94 | 296226 |
| 2023-12-19 | -1.75 | $12.16 | 237006 |
| 2023-12-18 | -13.79 | $12.04 | 233148 |
| 2023-12-15 | -7.41 | $12.04 | 245800 |
| 2023-12-14 | -12.50 | $11.99 | 394700 |
| 2023-12-13 | -3.70 | $12.02 | 205600 |
| 2023-12-12 | -27.27 | $11.82 | 263500 |
| 2023-12-11 | -20.90 | $11.80 | 172443 |
| 2023-12-08 | -19.74 | $11.79 | 299304 |
| 2023-12-07 | -24.39 | $11.74 | 255300 |
| 2023-12-06 | -31.71 | $11.68 | 225317 |
| 2023-12-05 | -21.95 | $11.76 | 262000 |
| 2023-12-04 | -20.73 | $11.77 | 203729 |
| 2023-12-01 | -9.76 | $11.86 | 352542 |
| 2023-11-30 | -8.64 | $11.86 | 237309 |
| 2023-11-29 | -4.55 | $11.84 | 212700 |
| 2023-11-28 | -6.32 | $11.82 | 226900 |
| 2023-11-27 | -3.33 | $11.81 | 213000 |
| 2023-11-24 | 0.00 | $11.85 | 100807 |
| 2023-11-22 | -5.04 | $11.72 | 277000 |
| 2023-11-21 | -4.24 | $11.72 | 332500 |
| 2023-11-20 | -3.42 | $11.72 | 275527 |
| 2023-11-17 | -4.81 | $11.58 | 239601 |
| 2023-11-16 | -6.73 | $11.56 | 200000 |
| 2023-11-15 | -7.69 | $11.55 | 317227 |
| 2023-11-14 | -3.96 | $11.56 | 288600 |
| 2023-11-13 | -14.43 | $11.42 | 261344 |
| 2023-11-10 | -33.33 | $11.31 | 396500 |
| 2023-11-09 | -48.15 | $11.15 | 372100 |
| 2023-11-08 | -34.26 | $11.30 | 347903 |
| 2023-11-07 | -30.56 | $11.34 | 331800 |
| 2023-11-06 | -46.67 | $11.23 | 310800 |
| 2023-11-03 | -38.33 | $11.33 | 371400 |
| 2023-11-02 | -44.17 | $11.26 | 437000 |
| 2023-11-01 | -56.67 | $11.11 | 304400 |
| 2023-10-31 | -65.00 | $11.01 | 277000 |
| 2023-10-30 | -75.83 | $10.88 | 394900 |
| 2023-10-27 | -95.83 | $10.64 | 308300 |
| 2023-10-26 | -98.26 | $10.66 | 478100 |
| 2023-10-25 | -98.99 | $10.81 | 261720 |
| 2023-10-24 | -80.65 | $11.04 | 252103 |
| 2023-10-23 | -91.40 | $10.94 | 364000 |
| 2023-10-20 | -98.73 | $11.01 | 305300 |
| 2023-10-19 | -100.00 | $11.29 | 187400 |
| 2023-10-18 | -87.50 | $11.39 | 229300 |
| 2023-10-17 | -82.19 | $11.47 | 249100 |
| 2023-10-16 | -68.49 | $11.57 | 320000 |
| 2023-10-13 | -79.45 | $11.49 | 204700 |
| 2023-10-12 | -69.86 | $11.56 | 208100 |
| 2023-10-11 | -60.81 | $11.63 | 151929 |
| 2023-10-10 | -59.46 | $11.64 | 202212 |
| 2023-10-09 | -57.14 | $11.67 | 184600 |
| 2023-10-06 | -66.27 | $11.62 | 220930 |
| 2023-10-05 | -81.93 | $11.49 | 236029 |
| 2023-10-04 | -91.57 | $11.41 | 227000 |
| 2023-10-03 | -90.36 | $11.42 | 231800 |
| 2023-10-02 | -63.95 | $11.65 | 357824 |
| 2023-09-29 | -78.26 | $11.54 | 617000 |
| 2023-09-28 | -80.43 | $11.52 | 152600 |
| 2023-09-27 | -90.22 | $11.43 | 356838 |
| 2023-09-26 | -95.60 | $11.39 | 331419 |
| 2023-09-25 | -93.06 | $11.59 | 296343 |
| 2023-09-22 | -98.44 | $11.63 | 247122 |
| 2023-09-21 | -100.00 | $11.62 | 214200 |
| 2023-09-20 | -70.83 | $11.92 | 164300 |
| 2023-09-19 | -47.92 | $12.03 | 246925 |
| 2023-09-18 | -56.25 | $11.99 | 220644 |
| 2023-09-15 | -64.58 | $11.95 | 191100 |
| 2023-09-14 | -47.92 | $12.03 | 140900 |
| 2023-09-13 | -58.33 | $11.98 | 143442 |
| 2023-09-12 | -45.83 | $12.04 | 193240 |
| 2023-09-11 | -18.75 | $12.17 | 139000 |
| 2023-09-08 | -43.75 | $12.05 | 153500 |
| 2023-09-07 | -54.39 | $12.04 | 131800 |
| 2023-09-06 | -52.63 | $12.05 | 186200 |
| 2023-09-05 | -31.58 | $12.17 | 157300 |
| 2023-09-01 | -31.58 | $12.17 | 132129 |
| 2023-08-31 | -33.33 | $12.18 | 267829 |
| 2023-08-30 | -49.18 | $12.09 | 202049 |
| 2023-08-29 | -54.10 | $12.06 | 150927 |
| 2023-08-28 | -78.26 | $11.93 | 143700 |
| 2023-08-25 | -89.19 | $11.86 | 126436 |
| 2023-08-24 | -100.00 | $11.80 | 138800 |
| 2023-08-23 | -83.33 | $11.92 | 167233 |
| 2023-08-22 | -95.83 | $11.83 | 247636 |
| 2023-08-21 | -85.51 | $11.93 | 160300 |
| 2023-08-18 | -89.02 | $11.92 | 184400 |
| 2023-08-17 | -97.22 | $11.95 | 202000 |
| 2023-08-16 | -96.88 | $12.05 | 195700 |
| 2023-08-15 | -98.08 | $12.16 | 170520 |
| 2023-08-14 | -86.54 | $12.22 | 142211 |
| 2023-08-11 | -92.31 | $12.19 | 200200 |
| 2023-08-10 | -84.31 | $12.24 | 186800 |
| 2023-08-09 | -80.39 | $12.26 | 146500 |
| 2023-08-08 | -70.59 | $12.31 | 208225 |
| 2023-08-07 | -84.31 | $12.24 | 218109 |
| 2023-08-04 | -98.04 | $12.17 | 191300 |
| 2023-08-03 | -70.18 | $12.27 | 269200 |
| 2023-08-02 | -59.65 | $12.33 | 200930 |
| 2023-08-01 | -38.60 | $12.45 | 164413 |
| 2023-07-31 | -36.84 | $12.46 | 280637 |
| 2023-07-28 | -42.11 | $12.43 | 196218 |
| 2023-07-27 | -61.40 | $12.32 | 190300 |
| 2023-07-26 | -51.72 | $12.37 | 305815 |
| 2023-07-25 | -35.71 | $12.42 | 200514 |
| 2023-07-24 | -30.38 | $12.43 | 427215 |
| 2023-07-21 | -13.92 | $12.56 | 271403 |
| 2023-07-20 | -7.59 | $12.61 | 174100 |
| 2023-07-19 | 0.00 | $12.67 | 259000 |
| 2023-07-18 | -5.63 | $12.55 | 184300 |
| 2023-07-17 | -1.47 | $12.55 | 147900 |
| 2023-07-14 | -6.06 | $12.50 | 194000 |
| 2023-07-13 | -3.13 | $12.50 | 155500 |
| 2023-07-12 | -15.63 | $12.42 | 216516 |
| 2023-07-11 | -37.50 | $12.28 | 257844 |
| 2023-07-10 | -43.75 | $12.24 | 185928 |
| 2023-07-07 | -57.58 | $12.14 | 284734 |
| 2023-07-06 | -49.30 | $12.17 | 287200 |
| 2023-07-05 | -25.00 | $12.34 | 270500 |
| 2023-07-03 | -16.67 | $12.39 | 200228 |
| 2023-06-30 | -5.56 | $12.46 | 574712 |
| 2023-06-29 | -25.26 | $12.26 | 167720 |
| 2023-06-28 | -30.30 | $12.20 | 157131 |
| 2023-06-27 | -37.37 | $12.13 | 200100 |
| 2023-06-26 | -49.49 | $12.01 | 254300 |
| 2023-06-23 | -50.49 | $11.98 | 213529 |
| 2023-06-22 | -33.64 | $12.13 | 210800 |
| 2023-06-21 | -32.73 | $12.14 | 258300 |
| 2023-06-20 | -13.64 | $12.35 | 257400 |
| 2023-06-16 | -15.45 | $12.33 | 204000 |
| 2023-06-15 | -2.78 | $12.45 | 311908 |
| 2023-06-14 | -2.15 | $12.31 | 309100 |
| 2023-06-13 | -3.61 | $12.20 | 242042 |
| 2023-06-12 | -5.80 | $12.05 | 247339 |
| 2023-06-09 | -11.94 | $11.99 | 137400 |
| 2023-06-08 | -4.92 | $11.98 | 225028 |
| 2023-06-07 | -13.73 | $11.84 | 227221 |
| 2023-06-06 | -13.73 | $11.84 | 192047 |
| 2023-06-05 | -21.57 | $11.80 | 196095 |
| 2023-06-02 | -23.53 | $11.79 | 488408 |
| 2023-06-01 | -24.49 | $11.77 | 386535 |
| 2023-05-31 | -53.06 | $11.63 | 292526 |
| 2023-05-30 | -53.06 | $11.63 | 209115 |
| 2023-05-26 | -53.06 | $11.63 | 168297 |
| 2023-05-25 | -79.59 | $11.50 | 145900 |
| 2023-05-24 | -77.59 | $11.44 | 227541 |
| 2023-05-23 | -56.25 | $11.53 | 150740 |
| 2023-05-22 | -35.94 | $11.66 | 210108 |
| 2023-05-19 | -26.56 | $11.72 | 238500 |
| 2023-05-18 | -6.25 | $11.85 | 351633 |
| 2023-05-17 | -1.85 | $11.78 | 144000 |
| 2023-05-16 | -20.37 | $11.68 | 229700 |
| 2023-05-15 | -29.63 | $11.63 | 265202 |
| 2023-05-12 | -33.33 | $11.61 | 412300 |
| 2023-05-11 | -11.11 | $11.73 | 910800 |
| 2023-05-10 | -42.31 | $11.55 | 246500 |
| 2023-05-09 | -53.85 | $11.49 | 208516 |
| 2023-05-08 | -36.54 | $11.58 | 171300 |
| 2023-05-05 | -28.85 | $11.62 | 153322 |
| 2023-05-04 | -63.46 | $11.44 | 268900 |
| 2023-05-03 | -51.92 | $11.50 | 182200 |
| 2023-05-02 | -50.00 | $11.51 | 211937 |
| 2023-05-01 | -19.23 | $11.67 | 226734 |
| 2023-04-28 | -21.15 | $11.66 | 220936 |
| 2023-04-27 | -40.38 | $11.56 | 220420 |
| 2023-04-26 | -90.38 | $11.30 | 185200 |
| 2023-04-25 | -92.00 | $11.31 | 241600 |
| 2023-04-24 | -62.22 | $11.49 | 179049 |
| 2023-04-21 | -57.78 | $11.51 | 166000 |
| 2023-04-20 | -31.91 | $11.62 | 145947 |
| 2023-04-19 | -19.15 | $11.68 | 124800 |
| 2023-04-18 | -14.89 | $11.70 | 221200 |
| 2023-04-17 | -7.32 | $11.68 | 131504 |
| 2023-04-14 | -21.95 | $11.62 | 151839 |
| 2023-04-13 | -13.64 | $11.65 | 142039 |
| 2023-04-12 | -41.18 | $11.50 | 211300 |
| 2023-04-11 | -39.22 | $11.51 | 165930 |
| 2023-04-10 | -39.22 | $11.51 | 228842 |
| 2023-04-06 | -50.98 | $11.45 | 190200 |
| 2023-04-05 | -64.41 | $11.41 | 197130 |
| 2023-04-04 | -61.90 | $11.44 | 269200 |
| 2023-04-03 | -53.33 | $11.55 | 383300 |
| 2023-03-31 | -45.35 | $11.67 | 474100 |
| 2023-03-30 | -55.81 | $11.58 | 201500 |
| 2023-03-29 | -60.47 | $11.54 | 201200 |
| 2023-03-28 | -82.56 | $11.35 | 147300 |
| 2023-03-27 | -74.42 | $11.42 | 161700 |
| 2023-03-24 | -74.42 | $11.42 | 191801 |
| 2023-03-23 | -80.23 | $11.37 | 121300 |
| 2023-03-22 | -83.72 | $11.34 | 263105 |
| 2023-03-21 | -66.28 | $11.49 | 231910 |
| 2023-03-20 | -65.12 | $11.50 | 192600 |
| 2023-03-17 | -76.74 | $11.40 | 183000 |
| 2023-03-16 | -61.63 | $11.53 | 163915 |
| 2023-03-15 | -86.17 | $11.33 | 156639 |
| 2023-03-14 | -76.34 | $11.43 | 162500 |
| 2023-03-13 | -91.40 | $11.29 | 284213 |
| 2023-03-10 | -93.18 | $11.32 | 249231 |
| 2023-03-09 | -97.18 | $11.45 | 242300 |
| 2023-03-08 | -78.95 | $11.69 | 257837 |
| 2023-03-07 | -68.42 | $11.75 | 145228 |
| 2023-03-06 | -42.11 | $11.90 | 154700 |
| 2023-03-03 | -42.11 | $11.90 | 143137 |
| 2023-03-02 | -68.42 | $11.75 | 192000 |
| 2023-03-01 | -85.96 | $11.65 | 267135 |
| 2023-02-28 | -68.25 | $11.71 | 276643 |
| 2023-02-27 | -58.11 | $11.71 | 189400 |
| 2023-02-24 | -64.86 | $11.66 | 317100 |
| 2023-02-23 | -56.41 | $11.70 | 227100 |
| 2023-02-22 | -49.41 | $11.72 | 182428 |
| 2023-02-21 | -48.28 | $11.72 | 271500 |
| 2023-02-17 | -21.84 | $11.95 | 448400 |
| 2023-02-16 | -25.00 | $11.92 | 219818 |
| 2023-02-15 | 0.00 | $12.14 | 300200 |
| 2023-02-14 | -15.12 | $11.95 | 130400 |
| 2023-02-13 | -15.66 | $11.92 | 358647 |
| 2023-02-10 | -17.33 | $11.84 | 183200 |
| 2023-02-09 | -25.33 | $11.78 | 232510 |
| 2023-02-08 | -17.11 | $11.83 | 170800 |
| 2023-02-07 | -2.41 | $11.94 | 198739 |
| 2023-02-06 | -24.72 | $11.74 | 247900 |
| 2023-02-03 | -11.71 | $11.83 | 272200 |
| 2023-02-02 | -0.91 | $11.91 | 327031 |
| 2023-02-01 | -9.90 | $11.73 | 274604 |
| 2023-01-31 | 0.00 | $11.64 | 299400 |
| 2023-01-30 | -15.38 | $11.45 | 302400 |
| 2023-01-27 | -15.38 | $11.45 | 280004 |
| 2023-01-26 | -15.38 | $11.45 | 202100 |
| 2023-01-25 | -25.27 | $11.36 | 226621 |
| 2023-01-24 | -15.38 | $11.45 | 288732 |
| 2023-01-23 | -16.48 | $11.44 | 251109 |
| 2023-01-20 | -23.08 | $11.38 | 270702 |
| 2023-01-19 | -36.26 | $11.26 | 226730 |
| 2023-01-18 | -34.07 | $11.28 | 322713 |
| 2023-01-17 | -13.19 | $11.47 | 246820 |
| 2023-01-13 | -10.00 | $11.49 | 228134 |
| 2023-01-12 | -11.00 | $11.57 | 255501 |
| 2023-01-11 | -22.73 | $11.53 | 514400 |
| 2023-01-10 | -52.73 | $11.20 | 270300 |
| 2023-01-09 | -56.36 | $11.16 | 384200 |
| 2023-01-06 | -68.18 | $11.03 | 237400 |
| 2023-01-05 | -87.27 | $10.82 | 432839 |
| 2023-01-04 | -70.91 | $11.00 | 323000 |
| 2023-01-03 | -82.64 | $10.89 | 362041 |
| 2022-12-30 | -86.26 | $10.86 | 966405 |
| 2022-12-29 | -93.28 | $10.84 | 645504 |
| 2022-12-28 | -97.01 | $10.79 | 476000 |
| 2022-12-27 | -89.60 | $10.97 | 521148 |
| 2022-12-23 | -82.40 | $11.06 | 372400 |
| 2022-12-22 | -80.00 | $11.09 | 492302 |
| 2022-12-21 | -86.49 | $11.20 | 351700 |
| 2022-12-20 | -90.09 | $11.16 | 313600 |
| 2022-12-19 | -94.44 | $11.14 | 293900 |
| 2022-12-16 | -92.78 | $11.26 | 326508 |
| 2022-12-15 | -89.77 | $11.37 | 320400 |
| 2022-12-14 | -86.30 | $11.53 | 236704 |
| 2022-12-13 | -86.30 | $11.53 | 311104 |
| 2022-12-12 | -89.04 | $11.51 | 260420 |
| 2022-12-09 | -100.00 | $11.43 | 211602 |
| 2022-12-08 | -91.55 | $11.51 | 221966 |
| 2022-12-07 | -76.47 | $11.51 | 306300 |
| 2022-12-06 | -67.06 | $11.59 | 170900 |
| 2022-12-05 | -60.00 | $11.65 | 214046 |
| 2022-12-02 | -31.76 | $11.89 | 160509 |
| 2022-12-01 | -16.47 | $12.02 | 264100 |
| 2022-11-30 | -23.53 | $11.96 | 348100 |
| 2022-11-29 | -60.00 | $11.67 | 282030 |
| 2022-11-28 | -44.44 | $11.81 | 233628 |
| 2022-11-25 | -30.00 | $11.94 | 67018 |
| 2022-11-23 | -23.33 | $12.00 | 204200 |
| 2022-11-22 | -11.11 | $12.11 | 203700 |
| 2022-11-21 | -32.22 | $11.92 | 260400 |
| 2022-11-18 | -40.00 | $11.85 | 291100 |
| 2022-11-17 | -51.46 | $11.68 | 253200 |
| 2022-11-16 | -64.08 | $11.55 | 295444 |
| 2022-11-15 | -60.00 | $11.58 | 380730 |
| 2022-11-14 | -68.57 | $11.49 | 336600 |
| 2022-11-11 | -36.19 | $11.83 | 329100 |
| 2022-11-10 | -27.19 | $11.90 | 217400 |
| 2022-11-09 | -61.54 | $11.33 | 237712 |
| 2022-11-08 | -39.16 | $11.65 | 160100 |
| 2022-11-07 | -41.38 | $11.61 | 185100 |
| 2022-11-04 | -50.68 | $11.46 | 334128 |
| 2022-11-03 | -46.62 | $11.52 | 256243 |
| 2022-11-02 | -46.62 | $11.52 | 478200 |
| 2022-11-01 | -7.43 | $12.10 | 334756 |
| 2022-10-31 | -5.22 | $12.00 | 303400 |
| 2022-10-28 | -3.97 | $11.94 | 275100 |
| 2022-10-27 | -21.85 | $11.66 | 302547 |
| 2022-10-26 | -11.45 | $11.77 | 210002 |
| 2022-10-25 | 0.00 | $11.90 | 276000 |
| 2022-10-24 | -11.54 | $11.53 | 268615 |
| 2022-10-21 | -12.87 | $11.49 | 151000 |
| 2022-10-20 | -31.68 | $11.30 | 251011 |
| 2022-10-19 | -39.29 | $11.29 | 424537 |
| 2022-10-18 | -44.16 | $11.47 | 270614 |
| 2022-10-17 | -55.19 | $11.30 | 189147 |
| 2022-10-14 | -69.46 | $11.12 | 209012 |
| 2022-10-13 | -58.58 | $11.31 | 173216 |
| 2022-10-12 | -75.12 | $11.13 | 427822 |
| 2022-10-11 | -91.39 | $10.79 | 250706 |
| 2022-10-10 | -90.37 | $10.82 | 456100 |
| 2022-10-07 | -87.64 | $10.94 | 338146 |
| 2022-10-06 | -72.28 | $11.35 | 186400 |
| 2022-10-05 | -67.42 | $11.48 | 220600 |
| 2022-10-04 | -65.17 | $11.54 | 266814 |
| 2022-10-03 | -78.28 | $11.19 | 326605 |
| 2022-09-30 | -90.64 | $10.86 | 423037 |
| 2022-09-29 | -91.39 | $10.84 | 311319 |
| 2022-09-28 | -88.37 | $11.00 | 273200 |
| 2022-09-27 | -98.06 | $10.75 | 410700 |
| 2022-09-26 | -96.36 | $10.90 | 399300 |
| 2022-09-23 | -94.81 | $11.20 | 471700 |
| 2022-09-22 | -100.00 | $11.56 | 200700 |
| 2022-09-21 | -100.00 | $11.81 | 272900 |
| 2022-09-20 | -96.18 | $11.96 | 234300 |
| 2022-09-19 | -86.81 | $12.22 | 164215 |
| 2022-09-16 | -95.52 | $12.19 | 221800 |
| 2022-09-15 | -97.30 | $12.39 | 164629 |
| 2022-09-14 | -82.47 | $12.67 | 219100 |
| 2022-09-13 | -97.94 | $12.52 | 204900 |
| 2022-09-12 | -55.17 | $12.99 | 240900 |
| 2022-09-09 | -47.13 | $13.06 | 156248 |
| 2022-09-08 | -73.56 | $12.83 | 171101 |
| 2022-09-07 | -85.06 | $12.73 | 140800 |
| 2022-09-06 | -89.25 | $12.64 | 236548 |
| 2022-09-02 | -68.82 | $12.83 | 155218 |
| 2022-09-01 | -59.14 | $12.92 | 377200 |
| 2022-08-31 | -59.14 | $12.92 | 243913 |
| 2022-08-30 | -69.89 | $12.82 | 266747 |
| 2022-08-29 | -67.74 | $12.84 | 154300 |
| 2022-08-26 | -57.27 | $12.84 | 210300 |
| 2022-08-25 | -11.11 | $13.34 | 212921 |
| 2022-08-24 | -9.29 | $13.27 | 298600 |
| 2022-08-23 | -26.14 | $13.00 | 199400 |
| 2022-08-22 | -22.09 | $13.04 | 318206 |
| 2022-08-19 | -12.27 | $13.20 | 237044 |
| 2022-08-18 | -11.04 | $13.22 | 194000 |
| 2022-08-17 | -11.04 | $13.22 | 240300 |
| 2022-08-16 | -12.27 | $13.20 | 323920 |
| 2022-08-15 | -3.92 | $13.24 | 210321 |
| 2022-08-12 | -2.04 | $13.21 | 147900 |
| 2022-08-11 | -14.89 | $12.92 | 196800 |
| 2022-08-10 | -12.94 | $12.91 | 167900 |
| 2022-08-09 | -24.12 | $12.72 | 185200 |
| 2022-08-08 | -25.29 | $12.70 | 174400 |
| 2022-08-05 | -25.29 | $12.70 | 205839 |
| 2022-08-04 | -7.65 | $13.00 | 131304 |
| 2022-08-03 | -1.22 | $13.05 | 181900 |
| 2022-08-02 | -7.89 | $12.83 | 204200 |
| 2022-08-01 | -0.71 | $12.70 | 266200 |
| 2022-07-29 | -12.59 | $12.47 | 345331 |
| 2022-07-28 | -26.67 | $12.28 | 172609 |
| 2022-07-27 | -40.00 | $12.10 | 202000 |
| 2022-07-26 | -59.26 | $11.84 | 272500 |
| 2022-07-25 | -49.63 | $11.97 | 243139 |
| 2022-07-22 | -47.41 | $12.00 | 139800 |
| 2022-07-21 | -47.95 | $11.94 | 236100 |
| 2022-07-20 | -39.74 | $12.04 | 569700 |
| 2022-07-19 | 0.00 | $12.48 | 150500 |
| 2022-07-18 | -15.32 | $12.01 | 276401 |
| 2022-07-15 | -2.91 | $11.96 | 176746 |
| 2022-07-14 | -23.66 | $11.67 | 188400 |
| 2022-07-13 | -23.66 | $11.67 | 165400 |
| 2022-07-12 | -21.51 | $11.69 | 199600 |
| 2022-07-11 | -43.94 | $11.70 | 162934 |
| 2022-07-08 | -54.02 | $11.76 | 160944 |
| 2022-07-07 | -51.96 | $11.82 | 296833 |
| 2022-07-06 | -59.78 | $11.68 | 205033 |
| 2022-07-05 | -61.45 | $11.65 | 183100 |
| 2022-07-01 | -65.92 | $11.57 | 168315 |
| 2022-06-30 | -79.33 | $11.33 | 503041 |
| 2022-06-29 | -68.16 | $11.53 | 272327 |
| 2022-06-28 | -76.54 | $11.38 | 226600 |
| 2022-06-27 | -60.34 | $11.67 | 302600 |
| 2022-06-24 | -65.36 | $11.58 | 463300 |
| 2022-06-23 | -78.21 | $11.35 | 198202 |
| 2022-06-22 | -88.83 | $11.16 | 253122 |
| 2022-06-21 | -76.54 | $11.38 | 326900 |
| 2022-06-17 | -92.18 | $11.10 | 378100 |
| 2022-06-16 | -98.84 | $11.04 | 358400 |
| 2022-06-15 | -90.51 | $11.51 | 266400 |
| 2022-06-14 | -96.30 | $11.45 | 242109 |
| 2022-06-13 | -84.96 | $11.62 | 287700 |
| 2022-06-10 | -40.60 | $12.21 | 200600 |
| 2022-06-09 | -24.81 | $12.42 | 160871 |
| 2022-06-08 | -3.76 | $12.70 | 246523 |
| 2022-06-07 | -6.20 | $12.63 | 155400 |
| 2022-06-06 | -16.28 | $12.50 | 170500 |
| 2022-06-03 | -24.03 | $12.40 | 204200 |
| 2022-06-02 | -11.27 | $12.68 | 240819 |
| 2022-06-01 | -37.42 | $12.39 | 228900 |
| 2022-05-31 | -31.61 | $12.48 | 258411 |
| 2022-05-27 | -32.26 | $12.47 | 222400 |
| 2022-05-26 | -52.26 | $12.16 | 234100 |
| 2022-05-25 | -75.00 | $11.82 | 279000 |
| 2022-05-24 | -89.38 | $11.59 | 264600 |
| 2022-05-23 | -80.89 | $11.75 | 307739 |
| 2022-05-20 | -88.54 | $11.63 | 299100 |
| 2022-05-19 | -89.25 | $11.65 | 304639 |
| 2022-05-18 | -83.11 | $11.82 | 300854 |
| 2022-05-17 | -67.27 | $12.17 | 249200 |
| 2022-05-16 | -81.82 | $11.85 | 294947 |
| 2022-05-13 | -84.55 | $11.79 | 266200 |
| 2022-05-12 | -91.82 | $11.63 | 526225 |
| 2022-05-11 | -98.91 | $11.84 | 181703 |
| 2022-05-10 | -93.89 | $11.96 | 324600 |
| 2022-05-09 | -95.91 | $12.01 | 442200 |
| 2022-05-06 | -85.92 | $12.48 | 318818 |
| 2022-05-05 | -80.42 | $12.61 | 263100 |
| 2022-05-04 | -60.14 | $12.90 | 266517 |
| 2022-05-03 | -80.59 | $12.66 | 206741 |
| 2022-05-02 | -86.93 | $12.56 | 285700 |
| 2022-04-29 | -91.20 | $12.66 | 290700 |
| 2022-04-28 | -74.27 | $12.96 | 251900 |
| 2022-04-27 | -90.64 | $12.68 | 305527 |
| 2022-04-26 | -100.00 | $12.58 | 374500 |
| 2022-04-25 | -76.05 | $12.98 | 483423 |
| 2022-04-22 | -96.27 | $13.00 | 247900 |
| 2022-04-21 | -93.46 | $13.29 | 166700 |
| 2022-04-20 | -75.93 | $13.49 | 183800 |
| 2022-04-19 | -77.05 | $13.51 | 154220 |
| 2022-04-18 | -92.62 | $13.32 | 210000 |
| 2022-04-14 | -94.26 | $13.30 | 186132 |
| 2022-04-13 | -84.43 | $13.42 | 141100 |
| 2022-04-12 | -95.08 | $13.29 | 192438 |
| 2022-04-11 | -90.70 | $13.28 | 348341 |
| 2022-04-08 | -62.14 | $13.58 | 243130 |
| 2022-04-07 | -52.86 | $13.71 | 211809 |
| 2022-04-06 | -57.14 | $13.65 | 263600 |
| 2022-04-05 | -42.14 | $13.86 | 342900 |
| 2022-04-04 | -30.71 | $14.02 | 265007 |
| 2022-04-01 | -25.00 | $14.10 | 141100 |
| 2022-03-31 | -34.29 | $13.97 | 517524 |
| 2022-03-30 | -27.14 | $14.07 | 252435 |
| 2022-03-29 | -16.43 | $14.22 | 221104 |
| 2022-03-28 | -25.71 | $14.09 | 198629 |
| 2022-03-25 | -22.86 | $14.13 | 146500 |
| 2022-03-24 | -19.29 | $14.18 | 215900 |
| 2022-03-23 | -21.18 | $14.09 | 194200 |
| 2022-03-22 | -11.76 | $14.25 | 228300 |
| 2022-03-21 | -7.59 | $14.21 | 139900 |
| 2022-03-18 | -3.33 | $14.20 | 180800 |
| 2022-03-17 | -3.08 | $14.01 | 181700 |
| 2022-03-16 | -27.54 | $13.75 | 295000 |
| 2022-03-15 | -57.97 | $13.33 | 102400 |
| 2022-03-14 | -71.74 | $13.14 | 339646 |
| 2022-03-11 | -60.14 | $13.34 | 137500 |
| 2022-03-10 | -56.86 | $13.41 | 165940 |
| 2022-03-09 | -53.21 | $13.48 | 238329 |
| 2022-03-08 | -76.92 | $13.11 | 318234 |
| 2022-03-07 | -71.79 | $13.19 | 251713 |
| 2022-03-04 | -46.15 | $13.59 | 155137 |
| 2022-03-03 | -36.54 | $13.74 | 169101 |
| 2022-03-02 | -39.88 | $13.73 | 258634 |
| 2022-03-01 | -52.76 | $13.52 | 273600 |
| 2022-02-28 | -46.01 | $13.63 | 341001 |
| 2022-02-25 | -45.40 | $13.64 | 200304 |
| 2022-02-24 | -66.87 | $13.29 | 505200 |
| 2022-02-23 | -92.97 | $13.19 | 265047 |
| 2022-02-22 | -77.24 | $13.26 | 355500 |
| 2022-02-18 | -36.36 | $13.70 | 224700 |
| 2022-02-17 | -34.22 | $13.74 | 180504 |
| 2022-02-16 | -23.90 | $14.07 | 190326 |
| 2022-02-15 | -35.68 | $13.88 | 226200 |
| 2022-02-14 | -48.36 | $13.61 | 306100 |
| 2022-02-11 | -36.00 | $13.95 | 203436 |
| 2022-02-10 | -32.79 | $14.15 | 218140 |
| 2022-02-09 | -27.13 | $14.31 | 192848 |
| 2022-02-08 | -36.84 | $14.07 | 172601 |
| 2022-02-07 | -42.51 | $13.93 | 220400 |
| 2022-02-04 | -41.30 | $13.96 | 281000 |
| 2022-02-03 | -35.63 | $14.10 | 302900 |
| 2022-02-02 | -25.81 | $14.35 | 258243 |
| 2022-02-01 | -32.94 | $14.20 | 254805 |
| 2022-01-31 | -37.01 | $14.11 | 425426 |
| 2022-01-28 | -53.33 | $13.70 | 249000 |
| 2022-01-27 | -63.14 | $13.45 | 389227 |
| 2022-01-26 | -64.71 | $13.41 | 310225 |
| 2022-01-25 | -70.98 | $13.25 | 369413 |
| 2022-01-24 | -69.80 | $13.28 | 1.3M |
| 2022-01-21 | -95.21 | $13.47 | 672701 |
| 2022-01-20 | -97.83 | $14.16 | 275500 |
| 2022-01-19 | -95.89 | $14.36 | 284845 |
| 2022-01-18 | -82.61 | $14.49 | 309447 |
| 2022-01-14 | -53.62 | $14.69 | 237600 |
| 2022-01-13 | -44.93 | $14.75 | 285527 |
| 2022-01-12 | -18.84 | $14.93 | 148800 |
| 2022-01-11 | -30.43 | $14.85 | 311900 |
| 2022-01-10 | -44.93 | $14.75 | 232300 |
| 2022-01-07 | -49.28 | $14.72 | 216800 |
| 2022-01-06 | -44.93 | $14.75 | 364003 |
| 2022-01-05 | -42.03 | $14.77 | 298524 |
| 2022-01-04 | -11.59 | $14.98 | 242100 |
| 2022-01-03 | -11.63 | $14.96 | 235536 |
| 2021-12-31 | -1.11 | $15.05 | 278467 |
| 2021-12-30 | -2.33 | $15.00 | 220620 |
| 2021-12-29 | -4.88 | $14.94 | 247100 |
| 2021-12-28 | -5.06 | $14.91 | 156829 |
| 2021-12-27 | -2.60 | $14.91 | 173800 |
| 2021-12-23 | -9.46 | $14.83 | 264511 |
| 2021-12-22 | -25.68 | $14.71 | 262200 |
| 2021-12-21 | -20.27 | $14.75 | 222732 |
| 2021-12-20 | -48.10 | $14.57 | 236100 |
| 2021-12-17 | -31.25 | $14.71 | 181424 |
| 2021-12-16 | -23.75 | $14.77 | 214400 |
| 2021-12-15 | -21.25 | $14.79 | 156000 |
| 2021-12-14 | -35.00 | $14.68 | 166945 |
| 2021-12-13 | -30.00 | $14.72 | 215908 |
| 2021-12-10 | -31.25 | $14.71 | 113600 |
| 2021-12-09 | -28.75 | $14.73 | 138200 |
| 2021-12-08 | -20.00 | $14.80 | 131007 |
| 2021-12-07 | -37.50 | $14.66 | 169300 |
| 2021-12-06 | -66.67 | $14.44 | 222927 |
| 2021-12-03 | -91.67 | $14.23 | 371500 |
| 2021-12-02 | -90.77 | $14.41 | 241725 |
| 2021-12-01 | -100.00 | $14.42 | 279800 |
| 2021-11-30 | -81.25 | $14.61 | 315400 |
| 2021-11-29 | -58.33 | $14.72 | 275200 |
| 2021-11-26 | -72.92 | $14.65 | 280900 |
| 2021-11-24 | -36.73 | $14.82 | 191046 |
| 2021-11-23 | -42.31 | $14.78 | 166113 |
| 2021-11-22 | -28.85 | $14.85 | 229100 |
| 2021-11-19 | -19.30 | $14.89 | 191800 |
| 2021-11-18 | -11.29 | $14.93 | 251100 |
| 2021-11-17 | -12.90 | $14.92 | 215300 |
| 2021-11-16 | -12.90 | $14.92 | 221813 |
| 2021-11-15 | -17.74 | $14.89 | 202700 |
| 2021-11-12 | -16.13 | $14.90 | 249000 |
| 2021-11-11 | -32.81 | $14.79 | 173200 |
| 2021-11-10 | -25.97 | $14.80 | 194900 |
| 2021-11-09 | -13.04 | $14.88 | 235300 |
| 2021-11-08 | -8.51 | $14.92 | 232636 |
| 2021-11-05 | -8.99 | $14.87 | 256100 |
| 2021-11-04 | -2.35 | $14.89 | 655500 |
| 2021-11-03 | -8.00 | $14.67 | 180848 |
| 2021-11-02 | -9.28 | $14.64 | 189000 |
| 2021-11-01 | -3.16 | $14.67 | 205700 |
| 2021-10-29 | -4.40 | $14.61 | 242110 |
| 2021-10-28 | 0.00 | $14.60 | 194600 |
| 2021-10-27 | -11.76 | $14.49 | 142941 |
| 2021-10-26 | -7.06 | $14.53 | 215300 |
| 2021-10-25 | -11.76 | $14.49 | 146800 |
| 2021-10-22 | -15.29 | $14.46 | 203800 |
| 2021-10-21 | -17.65 | $14.44 | 235700 |
| 2021-10-20 | -1.18 | $14.58 | 236115 |
| 2021-10-19 | -1.22 | $14.55 | 210600 |
| 2021-10-18 | -3.85 | $14.49 | 225000 |
| 2021-10-15 | 0.00 | $14.48 | 157909 |
| 2021-10-14 | -29.87 | $14.28 | 192100 |
| 2021-10-13 | -42.86 | $14.18 | 165709 |
| 2021-10-12 | -56.25 | $14.09 | 180900 |
| 2021-10-11 | -55.00 | $14.10 | 128509 |
| 2021-10-08 | -51.76 | $14.15 | 166300 |
| 2021-10-07 | -54.65 | $14.13 | 215500 |
| 2021-10-06 | -75.82 | $13.96 | 153015 |
| 2021-10-05 | -81.32 | $13.91 | 296543 |
| 2021-10-04 | -94.51 | $13.79 | 279402 |
| 2021-10-01 | -85.19 | $13.96 | 372313 |
| 2021-09-30 | -95.89 | $13.95 | 381049 |
| 2021-09-29 | -93.85 | $14.04 | 227312 |
| 2021-09-28 | -89.23 | $14.07 | 325500 |
| 2021-09-27 | -71.43 | $14.25 | 146000 |
| 2021-09-24 | -66.07 | $14.28 | 147437 |
| 2021-09-23 | -67.86 | $14.27 | 238400 |
| 2021-09-22 | -85.71 | $14.17 | 242230 |
| 2021-09-21 | -73.21 | $14.24 | 297528 |
| 2021-09-20 | -71.43 | $14.25 | 403600 |
| 2021-09-17 | -48.84 | $14.44 | 197935 |
| 2021-09-16 | -39.53 | $14.48 | 191309 |
| 2021-09-15 | -32.56 | $14.51 | 249400 |
| 2021-09-14 | -55.81 | $14.41 | 202200 |
| 2021-09-13 | -48.84 | $14.44 | 300400 |
| 2021-09-10 | -23.26 | $14.55 | 223313 |
| 2021-09-09 | -25.58 | $14.54 | 241210 |
| 2021-09-08 | -12.82 | $14.56 | 267846 |
| 2021-09-07 | -12.82 | $14.56 | 228536 |
| 2021-09-03 | 0.00 | $14.61 | 156327 |
| 2021-09-02 | -26.32 | $14.50 | 176525 |
| 2021-09-01 | -23.68 | $14.51 | 265700 |
| 2021-08-31 | 0.00 | $14.60 | 217400 |
| 2021-08-30 | -6.38 | $14.52 | 245900 |
| 2021-08-27 | -9.62 | $14.50 | 288132 |
| 2021-08-26 | -34.00 | $14.36 | 158835 |
| 2021-08-25 | -22.00 | $14.42 | 142400 |
| 2021-08-24 | -30.00 | $14.38 | 190930 |
| 2021-08-23 | -32.00 | $14.37 | 154700 |
| 2021-08-20 | -30.00 | $14.38 | 264600 |
| 2021-08-19 | -34.00 | $14.36 | 346100 |
| 2021-08-18 | -14.00 | $14.46 | 246700 |
| 2021-08-17 | -10.20 | $14.47 | 287525 |
| 2021-08-16 | -6.38 | $14.47 | 210023 |
| 2021-08-13 | -4.26 | $14.48 | 171500 |
| 2021-08-12 | -8.51 | $14.46 | 286054 |
| 2021-08-11 | -6.38 | $14.47 | 211208 |
| 2021-08-10 | -14.58 | $14.44 | 207500 |
| 2021-08-09 | -25.00 | $14.39 | 250300 |
| 2021-08-06 | -8.33 | $14.47 | 212900 |
| 2021-08-05 | -41.67 | $14.31 | 263447 |
| 2021-08-04 | -50.00 | $14.25 | 195038 |
| 2021-08-03 | -50.00 | $14.25 | 284019 |
| 2021-08-02 | -92.31 | $14.03 | 663003 |
| 2021-07-30 | -40.38 | $14.30 | 225741 |
| 2021-07-29 | -32.69 | $14.34 | 206345 |
| 2021-07-28 | -61.54 | $14.19 | 146700 |
| 2021-07-27 | -69.23 | $14.15 | 175108 |
| 2021-07-26 | -59.62 | $14.20 | 216800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.90
2026-07-22
Close Price
$14.36
Vol: 255237Average Directional Index - Detailed Analysis
Minimum
8.31
Average
21.51
Maximum
61.18
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.90 | $14.36 | 255237 |
| 2026-07-21 | 9.22 | $14.33 | 305300 |
| 2026-07-20 | 9.55 | $14.27 | 213821 |
| 2026-07-17 | 9.64 | $14.25 | 216727 |
| 2026-07-16 | 9.74 | $14.50 | 252200 |
| 2026-07-15 | 10.04 | $14.55 | 200700 |
| 2026-07-14 | 10.18 | $14.56 | 168816 |
| 2026-07-13 | 10.34 | $14.49 | 235200 |
| 2026-07-10 | 10.67 | $14.58 | 509400 |
| 2026-07-09 | 10.96 | $14.60 | 213643 |
| 2026-07-08 | 11.47 | $14.43 | 175905 |
| 2026-07-07 | 11.83 | $14.55 | 198700 |
| 2026-07-06 | 12.43 | $14.54 | 298125 |
| 2026-07-02 | 12.87 | $14.58 | 162300 |
| 2026-07-01 | 13.40 | $14.58 | 318835 |
| 2026-06-30 | 14.04 | $14.54 | 378284 |
| 2026-06-29 | 14.51 | $14.33 | 282701 |
| 2026-06-26 | 14.69 | $14.13 | 175400 |
| 2026-06-25 | 13.95 | $13.98 | 272000 |
| 2026-06-24 | 13.43 | $14.15 | 162500 |
| 2026-06-23 | 13.27 | $14.32 | 247700 |
| 2026-06-22 | 13.11 | $14.39 | 228000 |
| 2026-06-18 | 13.64 | $14.55 | 353209 |
| 2026-06-17 | 13.67 | $14.42 | 280400 |
| 2026-06-16 | 13.71 | $14.63 | 297900 |
| 2026-06-15 | 14.00 | $14.53 | 262235 |
| 2026-06-12 | 14.31 | $14.49 | 164929 |
| 2026-06-11 | 14.08 | $14.48 | 209300 |
| 2026-06-10 | 13.63 | $14.31 | 166131 |
| 2026-06-09 | 13.29 | $14.50 | 146602 |
| 2026-06-08 | 12.93 | $14.46 | 195800 |
| 2026-06-05 | 12.97 | $14.48 | 223900 |
| 2026-06-04 | 13.03 | $14.78 | 144804 |
| 2026-06-03 | 13.70 | $14.74 | 185945 |
| 2026-06-02 | 14.35 | $14.81 | 229826 |
| 2026-06-01 | 14.86 | $14.86 | 418333 |
| 2026-05-29 | 15.36 | $14.99 | 336400 |
| 2026-05-28 | 15.34 | $14.97 | 236448 |
| 2026-05-27 | 15.66 | $14.83 | 138000 |
| 2026-05-26 | 15.94 | $14.90 | 163800 |
| 2026-05-22 | 16.14 | $14.77 | 127117 |
| 2026-05-21 | 16.63 | $14.82 | 178824 |
| 2026-05-20 | 17.19 | $14.80 | 199900 |
| 2026-05-19 | 17.88 | $14.67 | 203400 |
| 2026-05-18 | 18.65 | $14.62 | 308700 |
| 2026-05-15 | 19.49 | $14.78 | 326300 |
| 2026-05-14 | 20.14 | $15.04 | 203565 |
| 2026-05-13 | 20.05 | $15.04 | 418600 |
| 2026-05-12 | 20.12 | $14.88 | 185718 |
| 2026-05-11 | 20.64 | $14.85 | 202334 |
| 2026-05-08 | 20.90 | $15.00 | 473400 |
| 2026-05-07 | 20.91 | $14.88 | 178103 |
| 2026-05-06 | 21.02 | $14.96 | 221500 |
| 2026-05-05 | 20.83 | $14.98 | 227600 |
| 2026-05-04 | 20.70 | $14.91 | 266521 |
| 2026-05-01 | 20.56 | $15.00 | 333700 |
| 2026-04-30 | 20.02 | $15.09 | 1.2M |
| 2026-04-29 | 19.48 | $14.83 | 534330 |
| 2026-04-28 | 19.46 | $14.64 | 152100 |
| 2026-04-27 | 19.73 | $14.72 | 418147 |
| 2026-04-24 | 20.02 | $14.59 | 223442 |
| 2026-04-23 | 20.48 | $14.54 | 173052 |
| 2026-04-22 | 21.01 | $14.64 | 225000 |
| 2026-04-21 | 21.26 | $14.50 | 222832 |
| 2026-04-20 | 21.61 | $14.59 | 311105 |
| 2026-04-17 | 21.97 | $14.67 | 266610 |
| 2026-04-16 | 22.51 | $14.50 | 273808 |
| 2026-04-15 | 23.41 | $14.50 | 344309 |
| 2026-04-14 | 24.35 | $14.57 | 253639 |
| 2026-04-13 | 25.34 | $14.33 | 349800 |
| 2026-04-10 | 26.47 | $14.19 | 928900 |
| 2026-04-09 | 27.76 | $14.29 | 397114 |
| 2026-04-08 | 29.07 | $14.17 | 220147 |
| 2026-04-07 | 30.37 | $13.78 | 230600 |
| 2026-04-06 | 30.96 | $13.90 | 174692 |
| 2026-04-02 | 31.74 | $13.92 | 171832 |
| 2026-04-01 | 32.56 | $13.92 | 330300 |
| 2026-03-31 | 33.43 | $13.79 | 677592 |
| 2026-03-30 | 33.86 | $13.16 | 297900 |
| 2026-03-27 | 33.00 | $13.19 | 217438 |
| 2026-03-26 | 32.15 | $13.43 | 269637 |
| 2026-03-25 | 31.55 | $13.78 | 174641 |
| 2026-03-24 | 31.31 | $13.65 | 275600 |
| 2026-03-23 | 30.66 | $13.70 | 250600 |
| 2026-03-20 | 30.11 | $13.62 | 248000 |
| 2026-03-19 | 28.89 | $13.93 | 243524 |
| 2026-03-18 | 28.00 | $14.05 | 282100 |
| 2026-03-17 | 27.34 | $14.26 | 167900 |
| 2026-03-16 | 26.93 | $14.17 | 342133 |
| 2026-03-13 | 26.38 | $14.27 | 225800 |
| 2026-03-12 | 26.04 | $14.33 | 205800 |
| 2026-03-11 | 25.81 | $14.50 | 324674 |
| 2026-03-10 | 25.78 | $14.51 | 312859 |
| 2026-03-09 | 25.18 | $14.45 | 277795 |
| 2026-03-06 | 24.18 | $14.56 | 226900 |
| 2026-03-05 | 23.61 | $14.81 | 135800 |
| 2026-03-04 | 23.31 | $14.90 | 192619 |
| 2026-03-03 | 23.22 | $14.79 | 214863 |
| 2026-03-02 | 22.92 | $14.90 | 177522 |
| 2026-02-27 | 23.14 | $14.93 | 192443 |
| 2026-02-26 | 23.20 | $14.95 | 272317 |
| 2026-02-25 | 23.38 | $15.03 | 194928 |
| 2026-02-24 | 23.85 | $14.92 | 163300 |
| 2026-02-23 | 23.85 | $14.86 | 155648 |
| 2026-02-20 | 23.71 | $14.92 | 137900 |
| 2026-02-19 | 23.62 | $14.81 | 197300 |
| 2026-02-18 | 23.31 | $14.90 | 216300 |
| 2026-02-17 | 23.18 | $14.83 | 321033 |
| 2026-02-13 | 22.47 | $14.93 | 320836 |
| 2026-02-12 | 21.96 | $14.85 | 156300 |
| 2026-02-11 | 21.53 | $15.02 | 181932 |
| 2026-02-10 | 21.36 | $15.08 | 132145 |
| 2026-02-09 | 21.40 | $15.04 | 326935 |
| 2026-02-06 | 21.32 | $15.05 | 207600 |
| 2026-02-05 | 21.03 | $14.77 | 435000 |
| 2026-02-04 | 20.07 | $14.90 | 347100 |
| 2026-02-03 | 19.37 | $15.07 | 241012 |
| 2026-02-02 | 19.01 | $15.24 | 215200 |
| 2026-01-30 | 19.10 | $15.28 | 241200 |
| 2026-01-29 | 19.19 | $15.28 | 265719 |
| 2026-01-28 | 18.93 | $15.29 | 164137 |
| 2026-01-27 | 19.22 | $15.31 | 175700 |
| 2026-01-26 | 19.44 | $15.20 | 213000 |
| 2026-01-23 | 19.67 | $15.19 | 150826 |
| 2026-01-22 | 19.60 | $15.15 | 213541 |
| 2026-01-21 | 19.53 | $15.10 | 179107 |
| 2026-01-20 | 19.11 | $15.02 | 243127 |
| 2026-01-16 | 18.67 | $15.21 | 195545 |
| 2026-01-15 | 18.93 | $15.21 | 321700 |
| 2026-01-14 | 19.21 | $15.45 | 255500 |
| 2026-01-13 | 19.97 | $15.49 | 311422 |
| 2026-01-12 | 20.92 | $15.51 | 241600 |
| 2026-01-09 | 21.98 | $15.51 | 226100 |
| 2026-01-08 | 22.93 | $15.47 | 265700 |
| 2026-01-07 | 23.62 | $15.37 | 199431 |
| 2026-01-06 | 24.35 | $15.38 | 166700 |
| 2026-01-05 | 25.18 | $15.35 | 249442 |
| 2026-01-02 | 25.69 | $15.28 | 281640 |
| 2025-12-31 | 26.23 | $15.34 | 245700 |
| 2025-12-30 | 27.04 | $15.48 | 264100 |
| 2025-12-29 | 27.57 | $15.30 | 135900 |
| 2025-12-26 | 27.73 | $15.36 | 172500 |
| 2025-12-24 | 28.00 | $15.29 | 86600 |
| 2025-12-23 | 28.07 | $15.28 | 169236 |
| 2025-12-22 | 28.07 | $15.23 | 215429 |
| 2025-12-19 | 28.15 | $15.17 | 214500 |
| 2025-12-18 | 27.59 | $15.01 | 318200 |
| 2025-12-17 | 26.88 | $14.91 | 405724 |
| 2025-12-16 | 25.86 | $15.04 | 317047 |
| 2025-12-15 | 24.98 | $15.10 | 713500 |
| 2025-12-12 | 24.17 | $15.45 | 146720 |
| 2025-12-11 | 23.96 | $15.62 | 151000 |
| 2025-12-10 | 23.97 | $15.67 | 208403 |
| 2025-12-09 | 24.01 | $15.54 | 116615 |
| 2025-12-08 | 23.86 | $15.53 | 156829 |
| 2025-12-05 | 23.75 | $15.67 | 97800 |
| 2025-12-04 | 23.92 | $15.63 | 202543 |
| 2025-12-03 | 24.00 | $15.66 | 227000 |
| 2025-12-02 | 24.08 | $15.71 | 292642 |
| 2025-12-01 | 24.16 | $15.57 | 162028 |
| 2025-11-28 | 24.06 | $15.71 | 160007 |
| 2025-11-26 | 24.06 | $15.57 | 172000 |
| 2025-11-25 | 23.72 | $15.36 | 143620 |
| 2025-11-24 | 22.61 | $15.27 | 186100 |
| 2025-11-21 | 21.05 | $14.98 | 163300 |
| 2025-11-20 | 19.85 | $14.92 | 210310 |
| 2025-11-19 | 18.68 | $15.12 | 131034 |
| 2025-11-18 | 17.71 | $15.07 | 158543 |
| 2025-11-17 | 16.49 | $15.18 | 196346 |
| 2025-11-14 | 15.61 | $15.42 | 271200 |
| 2025-11-13 | 14.85 | $15.47 | 227249 |
| 2025-11-12 | 14.65 | $15.78 | 109871 |
| 2025-11-11 | 15.08 | $15.74 | 179218 |
| 2025-11-10 | 15.42 | $15.69 | 139043 |
| 2025-11-07 | 15.54 | $15.48 | 177549 |
| 2025-11-06 | 14.83 | $15.55 | 247534 |
| 2025-11-05 | 14.62 | $15.72 | 95722 |
| 2025-11-04 | 14.47 | $15.65 | 195460 |
| 2025-11-03 | 14.52 | $15.86 | 149425 |
| 2025-10-31 | 15.00 | $15.83 | 208300 |
| 2025-10-30 | 15.63 | $15.75 | 163517 |
| 2025-10-29 | 15.76 | $15.72 | 120800 |
| 2025-10-28 | 15.89 | $15.76 | 189000 |
| 2025-10-27 | 16.24 | $15.79 | 240849 |
| 2025-10-24 | 16.80 | $15.71 | 117400 |
| 2025-10-23 | 16.70 | $15.58 | 111301 |
| 2025-10-22 | 16.25 | $15.53 | 107500 |
| 2025-10-21 | 15.77 | $15.67 | 98000 |
| 2025-10-20 | 15.45 | $15.54 | 137542 |
| 2025-10-17 | 14.92 | $15.44 | 168535 |
| 2025-10-16 | 13.63 | $15.41 | 296400 |
| 2025-10-15 | 12.27 | $15.56 | 223345 |
| 2025-10-14 | 11.25 | $15.68 | 174023 |
| 2025-10-13 | 10.17 | $15.61 | 157700 |
| 2025-10-10 | 9.49 | $15.51 | 235823 |
| 2025-10-09 | 8.76 | $15.83 | 186100 |
| 2025-10-08 | 9.05 | $15.87 | 201300 |
| 2025-10-07 | 9.50 | $15.75 | 297081 |
| 2025-10-06 | 9.57 | $15.66 | 216942 |
| 2025-10-03 | 9.04 | $15.67 | 310527 |
| 2025-10-02 | 8.77 | $15.79 | 320383 |
| 2025-10-01 | 8.91 | $15.86 | 438400 |
| 2025-09-30 | 9.06 | $15.90 | 380832 |
| 2025-09-29 | 9.11 | $15.88 | 229144 |
| 2025-09-26 | 9.16 | $15.78 | 157000 |
| 2025-09-25 | 9.11 | $15.80 | 177704 |
| 2025-09-24 | 8.65 | $15.83 | 179600 |
| 2025-09-23 | 8.57 | $15.93 | 116838 |
| 2025-09-22 | 8.93 | $15.99 | 260548 |
| 2025-09-19 | 9.34 | $15.91 | 93419 |
| 2025-09-18 | 9.75 | $15.83 | 186493 |
| 2025-09-17 | 9.93 | $15.79 | 129544 |
| 2025-09-16 | 10.03 | $15.80 | 146305 |
| 2025-09-15 | 10.54 | $15.89 | 272425 |
| 2025-09-12 | 11.04 | $15.94 | 251900 |
| 2025-09-11 | 10.99 | $16.01 | 254539 |
| 2025-09-10 | 10.93 | $15.93 | 169303 |
| 2025-09-09 | 10.87 | $15.96 | 214000 |
| 2025-09-08 | 10.91 | $16.00 | 200700 |
| 2025-09-05 | 10.91 | $15.87 | 166700 |
| 2025-09-04 | 10.95 | $15.98 | 225400 |
| 2025-09-03 | 11.13 | $15.81 | 176500 |
| 2025-09-02 | 11.64 | $15.78 | 198302 |
| 2025-08-29 | 11.99 | $15.84 | 263740 |
| 2025-08-28 | 12.21 | $15.89 | 224175 |
| 2025-08-27 | 12.64 | $15.83 | 132003 |
| 2025-08-26 | 13.28 | $15.74 | 190029 |
| 2025-08-25 | 13.88 | $15.72 | 145400 |
| 2025-08-22 | 14.32 | $15.71 | 189500 |
| 2025-08-21 | 14.77 | $15.56 | 125020 |
| 2025-08-20 | 14.59 | $15.56 | 133532 |
| 2025-08-19 | 14.39 | $15.65 | 248100 |
| 2025-08-18 | 14.53 | $15.71 | 146100 |
| 2025-08-15 | 15.10 | $15.70 | 245400 |
| 2025-08-14 | 15.81 | $15.89 | 151814 |
| 2025-08-13 | 16.30 | $15.91 | 226900 |
| 2025-08-12 | 16.73 | $15.85 | 530800 |
| 2025-08-11 | 17.43 | $15.72 | 212939 |
| 2025-08-08 | 18.19 | $15.81 | 175043 |
| 2025-08-07 | 19.06 | $15.74 | 161933 |
| 2025-08-06 | 19.98 | $15.80 | 172404 |
| 2025-08-05 | 20.70 | $15.66 | 154638 |
| 2025-08-04 | 21.45 | $15.71 | 207000 |
| 2025-08-01 | 22.03 | $15.50 | 211400 |
| 2025-07-31 | 22.43 | $15.69 | 270600 |
| 2025-07-30 | 23.52 | $15.64 | 214600 |
| 2025-07-29 | 24.14 | $15.60 | 134100 |
| 2025-07-28 | 24.95 | $15.63 | 473700 |
| 2025-07-25 | 25.80 | $15.71 | 174533 |
| 2025-07-24 | 25.45 | $15.62 | 185437 |
| 2025-07-23 | 25.17 | $15.64 | 225047 |
| 2025-07-22 | 24.90 | $15.59 | 152610 |
| 2025-07-21 | 24.72 | $15.65 | 226700 |
| 2025-07-18 | 24.52 | $15.53 | 154405 |
| 2025-07-17 | 24.62 | $15.57 | 192800 |
| 2025-07-16 | 24.72 | $15.51 | 310400 |
| 2025-07-15 | 24.95 | $15.52 | 345719 |
| 2025-07-14 | 24.65 | $15.70 | 320142 |
| 2025-07-11 | 23.92 | $15.63 | 340000 |
| 2025-07-10 | 23.27 | $15.71 | 277900 |
| 2025-07-09 | 22.58 | $15.63 | 181913 |
| 2025-07-08 | 22.11 | $15.59 | 157400 |
| 2025-07-07 | 21.66 | $15.52 | 220900 |
| 2025-07-03 | 21.21 | $15.66 | 112200 |
| 2025-07-02 | 20.37 | $15.59 | 283544 |
| 2025-07-01 | 19.71 | $15.58 | 249900 |
| 2025-06-30 | 19.06 | $15.47 | 307015 |
| 2025-06-27 | 18.45 | $15.45 | 195100 |
| 2025-06-26 | 17.97 | $15.34 | 189749 |
| 2025-06-25 | 17.69 | $15.30 | 223303 |
| 2025-06-24 | 17.63 | $15.14 | 177030 |
| 2025-06-23 | 17.73 | $14.99 | 296139 |
| 2025-06-20 | 18.38 | $14.93 | 199738 |
| 2025-06-18 | 18.80 | $15.02 | 186615 |
| 2025-06-17 | 19.09 | $14.99 | 181509 |
| 2025-06-16 | 19.39 | $15.08 | 165100 |
| 2025-06-13 | 19.25 | $15.14 | 212135 |
| 2025-06-12 | 19.02 | $15.25 | 185200 |
| 2025-06-11 | 18.62 | $15.16 | 177068 |
| 2025-06-10 | 18.32 | $15.20 | 152704 |
| 2025-06-09 | 18.00 | $15.10 | 219422 |
| 2025-06-06 | 17.77 | $15.19 | 135616 |
| 2025-06-05 | 17.53 | $15.00 | 192339 |
| 2025-06-04 | 17.51 | $15.01 | 243900 |
| 2025-06-03 | 17.36 | $15.02 | 251300 |
| 2025-06-02 | 17.15 | $15.01 | 258870 |
| 2025-05-30 | 17.00 | $14.97 | 371603 |
| 2025-05-29 | 17.04 | $14.94 | 451045 |
| 2025-05-28 | 17.16 | $14.68 | 207926 |
| 2025-05-27 | 17.56 | $14.78 | 322934 |
| 2025-05-23 | 17.98 | $14.58 | 249500 |
| 2025-05-22 | 18.84 | $14.66 | 270800 |
| 2025-05-21 | 19.54 | $14.64 | 458600 |
| 2025-05-20 | 20.23 | $14.79 | 249002 |
| 2025-05-19 | 20.79 | $14.81 | 151000 |
| 2025-05-16 | 21.38 | $14.77 | 226793 |
| 2025-05-15 | 22.00 | $14.69 | 219800 |
| 2025-05-14 | 22.80 | $14.77 | 211905 |
| 2025-05-13 | 23.36 | $14.68 | 277700 |
| 2025-05-12 | 24.05 | $14.64 | 255200 |
| 2025-05-09 | 24.93 | $14.25 | 192508 |
| 2025-05-08 | 26.11 | $14.28 | 135826 |
| 2025-05-07 | 27.35 | $14.12 | 239108 |
| 2025-05-06 | 28.37 | $14.11 | 157700 |
| 2025-05-05 | 29.41 | $14.10 | 182724 |
| 2025-05-02 | 30.65 | $14.22 | 192339 |
| 2025-05-01 | 31.96 | $13.98 | 223202 |
| 2025-04-30 | 33.20 | $13.86 | 393147 |
| 2025-04-29 | 34.02 | $13.84 | 237100 |
| 2025-04-28 | 34.84 | $13.65 | 184501 |
| 2025-04-25 | 35.71 | $13.69 | 154700 |
| 2025-04-24 | 36.47 | $13.50 | 153100 |
| 2025-04-23 | 36.92 | $13.29 | 260500 |
| 2025-04-22 | 37.38 | $13.02 | 350800 |
| 2025-04-21 | 37.02 | $12.69 | 560517 |
| 2025-04-17 | 36.58 | $13.15 | 204955 |
| 2025-04-16 | 36.43 | $13.06 | 206400 |
| 2025-04-15 | 36.30 | $13.38 | 193900 |
| 2025-04-14 | 36.47 | $13.49 | 285907 |
| 2025-04-11 | 36.51 | $13.30 | 286200 |
| 2025-04-10 | 36.30 | $13.18 | 356300 |
| 2025-04-09 | 36.06 | $13.60 | 1.1M |
| 2025-04-08 | 35.82 | $12.25 | 925146 |
| 2025-04-07 | 34.98 | $12.50 | 770200 |
| 2025-04-04 | 33.04 | $12.68 | 853742 |
| 2025-04-03 | 31.38 | $13.78 | 392534 |
| 2025-04-02 | 30.59 | $14.31 | 207307 |
| 2025-04-01 | 30.28 | $14.25 | 225900 |
| 2025-03-31 | 29.63 | $14.26 | 651740 |
| 2025-03-28 | 28.88 | $14.21 | 263305 |
| 2025-03-27 | 28.48 | $14.43 | 273900 |
| 2025-03-26 | 28.53 | $14.51 | 244206 |
| 2025-03-25 | 28.72 | $14.72 | 224400 |
| 2025-03-24 | 29.45 | $14.71 | 170300 |
| 2025-03-21 | 29.97 | $14.47 | 114300 |
| 2025-03-20 | 29.56 | $14.47 | 94900 |
| 2025-03-19 | 29.18 | $14.41 | 158300 |
| 2025-03-18 | 28.78 | $14.32 | 175000 |
| 2025-03-17 | 28.10 | $14.44 | 211027 |
| 2025-03-14 | 27.41 | $14.31 | 181800 |
| 2025-03-13 | 26.12 | $14.23 | 212900 |
| 2025-03-12 | 24.81 | $14.42 | 265543 |
| 2025-03-11 | 23.53 | $14.28 | 346708 |
| 2025-03-10 | 22.05 | $14.34 | 448500 |
| 2025-03-07 | 20.59 | $14.84 | 292333 |
| 2025-03-06 | 19.73 | $14.89 | 1.2M |
| 2025-03-05 | 18.81 | $14.89 | 247300 |
| 2025-03-04 | 17.56 | $14.68 | 372400 |
| 2025-03-03 | 16.16 | $14.94 | 261320 |
| 2025-02-28 | 15.21 | $15.12 | 343021 |
| 2025-02-27 | 14.35 | $15.04 | 232000 |
| 2025-02-26 | 13.65 | $15.16 | 128748 |
| 2025-02-25 | 13.30 | $15.17 | 298846 |
| 2025-02-24 | 12.92 | $15.27 | 371979 |
| 2025-02-21 | 13.08 | $15.36 | 244707 |
| 2025-02-20 | 13.73 | $15.62 | 237918 |
| 2025-02-19 | 14.00 | $15.67 | 225514 |
| 2025-02-18 | 13.91 | $15.63 | 213919 |
| 2025-02-14 | 13.81 | $15.61 | 374600 |
| 2025-02-13 | 13.71 | $15.64 | 151772 |
| 2025-02-12 | 13.44 | $15.51 | 221620 |
| 2025-02-11 | 13.47 | $15.58 | 245300 |
| 2025-02-10 | 13.19 | $15.53 | 259333 |
| 2025-02-07 | 12.90 | $15.35 | 211000 |
| 2025-02-06 | 12.72 | $15.48 | 223300 |
| 2025-02-05 | 12.66 | $15.43 | 171319 |
| 2025-02-04 | 12.73 | $15.39 | 238149 |
| 2025-02-03 | 12.80 | $15.30 | 246216 |
| 2025-01-31 | 13.14 | $15.33 | 330672 |
| 2025-01-30 | 12.90 | $15.37 | 389000 |
| 2025-01-29 | 13.08 | $15.20 | 127900 |
| 2025-01-28 | 13.46 | $15.29 | 150300 |
| 2025-01-27 | 14.00 | $15.14 | 295800 |
| 2025-01-24 | 14.57 | $15.34 | 174702 |
| 2025-01-23 | 14.56 | $15.35 | 238000 |
| 2025-01-22 | 14.55 | $15.35 | 275433 |
| 2025-01-21 | 14.62 | $15.28 | 285910 |
| 2025-01-17 | 15.06 | $15.10 | 219604 |
| 2025-01-16 | 15.74 | $15.04 | 182300 |
| 2025-01-15 | 16.31 | $15.07 | 150527 |
| 2025-01-14 | 16.74 | $14.92 | 263700 |
| 2025-01-13 | 17.12 | $14.80 | 227401 |
| 2025-01-10 | 16.88 | $14.84 | 239200 |
| 2025-01-08 | 16.85 | $15.04 | 236700 |
| 2025-01-07 | 17.39 | $15.04 | 354628 |
| 2025-01-06 | 18.08 | $15.14 | 234500 |
| 2025-01-03 | 18.99 | $15.12 | 136848 |
| 2025-01-02 | 19.86 | $14.95 | 430400 |
| 2024-12-31 | 20.42 | $14.95 | 274400 |
| 2024-12-30 | 21.02 | $14.99 | 227440 |
| 2024-12-27 | 21.40 | $15.04 | 145400 |
| 2024-12-26 | 22.43 | $15.22 | 154537 |
| 2024-12-24 | 23.08 | $15.21 | 88800 |
| 2024-12-23 | 23.77 | $14.99 | 240613 |
| 2024-12-20 | 24.65 | $14.94 | 185947 |
| 2024-12-19 | 25.57 | $14.80 | 258612 |
| 2024-12-18 | 26.61 | $14.88 | 257900 |
| 2024-12-17 | 27.77 | $15.28 | 202325 |
| 2024-12-16 | 27.53 | $15.35 | 234500 |
| 2024-12-13 | 27.10 | $15.24 | 269600 |
| 2024-12-12 | 26.85 | $15.24 | 132040 |
| 2024-12-11 | 26.52 | $15.25 | 162100 |
| 2024-12-10 | 25.77 | $15.20 | 149110 |
| 2024-12-09 | 25.14 | $15.19 | 283700 |
| 2024-12-06 | 24.48 | $15.26 | 202500 |
| 2024-12-05 | 23.90 | $15.14 | 181206 |
| 2024-12-04 | 23.55 | $15.11 | 246917 |
| 2024-12-03 | 22.95 | $15.12 | 223100 |
| 2024-12-02 | 22.49 | $15.11 | 237015 |
| 2024-11-29 | 22.00 | $15.13 | 175200 |
| 2024-11-27 | 21.51 | $14.96 | 251323 |
| 2024-11-26 | 21.43 | $14.96 | 164600 |
| 2024-11-25 | 21.37 | $14.90 | 183700 |
| 2024-11-22 | 21.34 | $14.88 | 234300 |
| 2024-11-21 | 21.39 | $14.94 | 260942 |
| 2024-11-20 | 21.44 | $14.95 | 336537 |
| 2024-11-19 | 21.34 | $14.93 | 214845 |
| 2024-11-18 | 21.36 | $14.89 | 238240 |
| 2024-11-15 | 21.52 | $14.82 | 339100 |
| 2024-11-14 | 21.69 | $14.89 | 337616 |
| 2024-11-13 | 21.29 | $15.02 | 412223 |
| 2024-11-12 | 20.67 | $14.96 | 215708 |
| 2024-11-11 | 20.63 | $15.01 | 206716 |
| 2024-11-08 | 19.99 | $15.08 | 238342 |
| 2024-11-07 | 19.44 | $14.98 | 339422 |
| 2024-11-06 | 19.17 | $14.72 | 220038 |
| 2024-11-05 | 19.34 | $14.49 | 173000 |
| 2024-11-04 | 20.32 | $14.39 | 182424 |
| 2024-11-01 | 21.26 | $14.52 | 216206 |
| 2024-10-31 | 21.96 | $14.52 | 336700 |
| 2024-10-30 | 22.69 | $14.73 | 243000 |
| 2024-10-29 | 22.97 | $14.60 | 146300 |
| 2024-10-28 | 23.65 | $14.60 | 175400 |
| 2024-10-25 | 24.18 | $14.61 | 218848 |
| 2024-10-24 | 24.75 | $14.56 | 137100 |
| 2024-10-23 | 25.15 | $14.63 | 144000 |
| 2024-10-22 | 25.31 | $14.91 | 193900 |
| 2024-10-21 | 24.58 | $14.82 | 169200 |
| 2024-10-18 | 24.03 | $14.75 | 149514 |
| 2024-10-17 | 23.53 | $14.72 | 170447 |
| 2024-10-16 | 23.17 | $14.69 | 358200 |
| 2024-10-15 | 22.79 | $14.73 | 165600 |
| 2024-10-14 | 22.08 | $14.80 | 213027 |
| 2024-10-11 | 20.90 | $14.80 | 174300 |
| 2024-10-10 | 19.73 | $14.82 | 153025 |
| 2024-10-09 | 18.60 | $14.79 | 344100 |
| 2024-10-08 | 17.41 | $14.69 | 274000 |
| 2024-10-07 | 16.62 | $14.45 | 238143 |
| 2024-10-04 | 16.06 | $14.60 | 212813 |
| 2024-10-03 | 15.48 | $14.38 | 265331 |
| 2024-10-02 | 15.27 | $14.49 | 289200 |
| 2024-10-01 | 14.96 | $14.55 | 316800 |
| 2024-09-30 | 14.63 | $14.65 | 461600 |
| 2024-09-27 | 13.88 | $14.49 | 212000 |
| 2024-09-26 | 13.51 | $14.46 | 175800 |
| 2024-09-25 | 13.12 | $14.45 | 189700 |
| 2024-09-24 | 12.83 | $14.45 | 118000 |
| 2024-09-23 | 12.54 | $14.42 | 247000 |
| 2024-09-20 | 12.28 | $14.43 | 207000 |
| 2024-09-19 | 11.99 | $14.59 | 348647 |
| 2024-09-18 | 11.40 | $14.29 | 335048 |
| 2024-09-17 | 11.09 | $14.35 | 264616 |
| 2024-09-16 | 10.88 | $14.39 | 204000 |
| 2024-09-13 | 10.78 | $14.35 | 216900 |
| 2024-09-12 | 10.71 | $14.17 | 267900 |
| 2024-09-11 | 11.06 | $14.13 | 279400 |
| 2024-09-10 | 11.59 | $13.97 | 298400 |
| 2024-09-09 | 11.70 | $13.87 | 332408 |
| 2024-09-06 | 11.55 | $13.72 | 232400 |
| 2024-09-05 | 11.38 | $13.90 | 278000 |
| 2024-09-04 | 11.66 | $13.99 | 189735 |
| 2024-09-03 | 12.27 | $13.99 | 161616 |
| 2024-08-30 | 12.91 | $14.23 | 315900 |
| 2024-08-29 | 13.05 | $14.12 | 241500 |
| 2024-08-28 | 13.54 | $14.01 | 285219 |
| 2024-08-27 | 14.09 | $14.10 | 163400 |
| 2024-08-26 | 14.18 | $14.09 | 271128 |
| 2024-08-23 | 14.27 | $14.14 | 335600 |
| 2024-08-22 | 14.49 | $13.97 | 294000 |
| 2024-08-21 | 14.83 | $14.16 | 397800 |
| 2024-08-20 | 14.91 | $14.06 | 317106 |
| 2024-08-19 | 14.97 | $14.10 | 291200 |
| 2024-08-16 | 15.16 | $14.00 | 237100 |
| 2024-08-15 | 15.48 | $14.01 | 325700 |
| 2024-08-14 | 15.93 | $13.88 | 255200 |
| 2024-08-13 | 16.76 | $13.77 | 357800 |
| 2024-08-12 | 17.63 | $13.64 | 170900 |
| 2024-08-09 | 18.33 | $13.67 | 179700 |
| 2024-08-08 | 18.76 | $13.55 | 297908 |
| 2024-08-07 | 18.95 | $13.28 | 390300 |
| 2024-08-06 | 19.14 | $13.44 | 782900 |
| 2024-08-05 | 19.07 | $13.24 | 546217 |
| 2024-08-02 | 18.42 | $13.54 | 303512 |
| 2024-08-01 | 18.38 | $13.73 | 243304 |
| 2024-07-31 | 19.06 | $13.96 | 357000 |
| 2024-07-30 | 20.01 | $13.67 | 305935 |
| 2024-07-29 | 20.25 | $13.69 | 226941 |
| 2024-07-26 | 20.18 | $13.57 | 262700 |
| 2024-07-25 | 20.02 | $13.50 | 317100 |
| 2024-07-24 | 19.86 | $13.72 | 292700 |
| 2024-07-23 | 20.08 | $13.98 | 203338 |
| 2024-07-22 | 21.13 | $14.12 | 256300 |
| 2024-07-19 | 22.23 | $13.79 | 156200 |
| 2024-07-18 | 22.76 | $13.89 | 294043 |
| 2024-07-17 | 23.59 | $14.16 | 276000 |
| 2024-07-16 | 24.07 | $14.37 | 234544 |
| 2024-07-15 | 23.77 | $14.35 | 249601 |
| 2024-07-12 | 23.47 | $14.26 | 157434 |
| 2024-07-11 | 23.48 | $14.28 | 184407 |
| 2024-07-10 | 23.48 | $14.37 | 163000 |
| 2024-07-09 | 22.69 | $14.31 | 177216 |
| 2024-07-08 | 21.85 | $14.35 | 301800 |
| 2024-07-05 | 21.07 | $14.33 | 226800 |
| 2024-07-03 | 20.35 | $14.14 | 145634 |
| 2024-07-02 | 20.06 | $14.12 | 195625 |
| 2024-07-01 | 19.95 | $14.05 | 170100 |
| 2024-06-28 | 19.93 | $14.05 | 337709 |
| 2024-06-27 | 19.61 | $14.12 | 290400 |
| 2024-06-26 | 19.49 | $14.01 | 211045 |
| 2024-06-25 | 19.66 | $13.95 | 215400 |
| 2024-06-24 | 20.12 | $13.88 | 269400 |
| 2024-06-21 | 20.52 | $13.93 | 197244 |
| 2024-06-20 | 20.80 | $14.08 | 277300 |
| 2024-06-18 | 20.36 | $14.14 | 238814 |
| 2024-06-17 | 19.79 | $14.10 | 168800 |
| 2024-06-14 | 19.36 | $14.03 | 144445 |
| 2024-06-13 | 19.14 | $13.96 | 229400 |
| 2024-06-12 | 18.92 | $14.00 | 211300 |
| 2024-06-11 | 18.49 | $13.90 | 219400 |
| 2024-06-10 | 18.45 | $13.70 | 388234 |
| 2024-06-07 | 18.51 | $13.80 | 171500 |
| 2024-06-06 | 17.72 | $13.85 | 248310 |
| 2024-06-05 | 16.90 | $13.77 | 154000 |
| 2024-06-04 | 16.39 | $13.64 | 257621 |
| 2024-06-03 | 16.25 | $13.62 | 194926 |
| 2024-05-31 | 16.31 | $13.64 | 294711 |
| 2024-05-30 | 16.37 | $13.58 | 216902 |
| 2024-05-29 | 16.65 | $13.46 | 108100 |
| 2024-05-28 | 17.21 | $13.56 | 146640 |
| 2024-05-24 | 17.53 | $13.58 | 248800 |
| 2024-05-23 | 17.94 | $13.46 | 184732 |
| 2024-05-22 | 18.37 | $13.67 | 203700 |
| 2024-05-21 | 17.90 | $13.75 | 227728 |
| 2024-05-20 | 17.53 | $13.71 | 258125 |
| 2024-05-17 | 17.26 | $13.58 | 172700 |
| 2024-05-16 | 17.29 | $13.60 | 162800 |
| 2024-05-15 | 17.13 | $13.60 | 232700 |
| 2024-05-14 | 17.13 | $13.50 | 113523 |
| 2024-05-13 | 17.46 | $13.43 | 284443 |
| 2024-05-10 | 17.81 | $13.46 | 212334 |
| 2024-05-09 | 17.84 | $13.53 | 241600 |
| 2024-05-08 | 17.89 | $13.49 | 200039 |
| 2024-05-07 | 17.74 | $13.53 | 193900 |
| 2024-05-06 | 17.32 | $13.46 | 228043 |
| 2024-05-03 | 17.06 | $13.40 | 197305 |
| 2024-05-02 | 16.89 | $13.33 | 314542 |
| 2024-05-01 | 16.95 | $13.22 | 450600 |
| 2024-04-30 | 17.14 | $13.08 | 312200 |
| 2024-04-29 | 17.96 | $13.03 | 281600 |
| 2024-04-26 | 18.83 | $13.04 | 278840 |
| 2024-04-25 | 19.66 | $12.97 | 167554 |
| 2024-04-24 | 20.22 | $12.99 | 238200 |
| 2024-04-23 | 21.28 | $13.00 | 219024 |
| 2024-04-22 | 22.14 | $12.92 | 222448 |
| 2024-04-19 | 22.55 | $12.84 | 499249 |
| 2024-04-18 | 22.82 | $12.86 | 227118 |
| 2024-04-17 | 23.34 | $12.85 | 137922 |
| 2024-04-16 | 23.93 | $12.83 | 310500 |
| 2024-04-15 | 24.47 | $12.88 | 392001 |
| 2024-04-12 | 25.12 | $13.21 | 165400 |
| 2024-04-11 | 26.19 | $13.39 | 119106 |
| 2024-04-10 | 26.43 | $13.29 | 221641 |
| 2024-04-09 | 26.88 | $13.36 | 291404 |
| 2024-04-08 | 27.00 | $13.34 | 230500 |
| 2024-04-05 | 27.50 | $13.21 | 191700 |
| 2024-04-04 | 28.13 | $13.18 | 243500 |
| 2024-04-03 | 28.69 | $13.25 | 198700 |
| 2024-04-02 | 29.56 | $13.19 | 254441 |
| 2024-04-01 | 30.86 | $13.24 | 334000 |
| 2024-03-28 | 31.49 | $13.36 | 583230 |
| 2024-03-27 | 31.40 | $13.41 | 190900 |
| 2024-03-26 | 31.39 | $13.37 | 201000 |
| 2024-03-25 | 31.08 | $13.34 | 221814 |
| 2024-03-22 | 30.89 | $13.34 | 185000 |
| 2024-03-21 | 30.69 | $13.30 | 279300 |
| 2024-03-20 | 30.31 | $13.29 | 252324 |
| 2024-03-19 | 30.35 | $13.28 | 217005 |
| 2024-03-18 | 30.48 | $13.12 | 211911 |
| 2024-03-15 | 30.90 | $13.04 | 136000 |
| 2024-03-14 | 31.52 | $13.15 | 122724 |
| 2024-03-13 | 31.59 | $13.19 | 114600 |
| 2024-03-12 | 31.87 | $13.16 | 274810 |
| 2024-03-11 | 32.20 | $13.09 | 147600 |
| 2024-03-08 | 32.58 | $13.13 | 210533 |
| 2024-03-07 | 32.82 | $13.22 | 231500 |
| 2024-03-06 | 32.56 | $13.12 | 233900 |
| 2024-03-05 | 32.29 | $13.09 | 163000 |
| 2024-03-04 | 32.24 | $13.18 | 263600 |
| 2024-03-01 | 31.73 | $13.18 | 243723 |
| 2024-02-29 | 31.23 | $13.03 | 316830 |
| 2024-02-28 | 30.92 | $13.02 | 167242 |
| 2024-02-27 | 30.86 | $12.98 | 233000 |
| 2024-02-26 | 30.74 | $12.97 | 256338 |
| 2024-02-23 | 30.72 | $12.96 | 276100 |
| 2024-02-22 | 30.33 | $12.95 | 345000 |
| 2024-02-21 | 30.07 | $12.85 | 191633 |
| 2024-02-20 | 30.09 | $12.91 | 207700 |
| 2024-02-16 | 29.73 | $12.96 | 186300 |
| 2024-02-15 | 29.01 | $13.05 | 226700 |
| 2024-02-14 | 28.25 | $12.90 | 205149 |
| 2024-02-13 | 27.81 | $12.74 | 223900 |
| 2024-02-12 | 27.62 | $12.89 | 275300 |
| 2024-02-09 | 26.35 | $12.84 | 252900 |
| 2024-02-08 | 25.28 | $12.80 | 271003 |
| 2024-02-07 | 24.16 | $12.81 | 245400 |
| 2024-02-06 | 22.97 | $12.69 | 195608 |
| 2024-02-05 | 22.03 | $12.66 | 249700 |
| 2024-02-02 | 21.28 | $12.60 | 246200 |
| 2024-02-01 | 20.48 | $12.51 | 230927 |
| 2024-01-31 | 19.95 | $12.38 | 293710 |
| 2024-01-30 | 19.60 | $12.51 | 283408 |
| 2024-01-29 | 18.92 | $12.48 | 198000 |
| 2024-01-26 | 18.31 | $12.39 | 199004 |
| 2024-01-25 | 17.96 | $12.35 | 175820 |
| 2024-01-24 | 17.67 | $12.29 | 226447 |
| 2024-01-23 | 17.46 | $12.23 | 323800 |
| 2024-01-22 | 17.54 | $12.22 | 287300 |
| 2024-01-19 | 17.62 | $12.26 | 413700 |
| 2024-01-18 | 17.23 | $12.22 | 216301 |
| 2024-01-17 | 17.29 | $12.14 | 206725 |
| 2024-01-16 | 17.59 | $12.13 | 256400 |
| 2024-01-12 | 17.41 | $12.25 | 249901 |
| 2024-01-11 | 17.05 | $12.12 | 338510 |
| 2024-01-10 | 16.85 | $12.14 | 167100 |
| 2024-01-09 | 16.65 | $12.03 | 134900 |
| 2024-01-08 | 17.11 | $11.96 | 441800 |
| 2024-01-05 | 17.73 | $11.85 | 363100 |
| 2024-01-04 | 18.38 | $11.97 | 205900 |
| 2024-01-03 | 18.56 | $11.96 | 240017 |
| 2024-01-02 | 18.86 | $12.01 | 241204 |
| 2023-12-29 | 18.97 | $12.19 | 646308 |
| 2023-12-28 | 18.65 | $12.14 | 273046 |
| 2023-12-27 | 18.19 | $12.09 | 394536 |
| 2023-12-26 | 17.90 | $12.00 | 294445 |
| 2023-12-22 | 17.71 | $11.92 | 309100 |
| 2023-12-21 | 17.75 | $11.93 | 223600 |
| 2023-12-20 | 18.09 | $11.94 | 296226 |
| 2023-12-19 | 18.16 | $12.16 | 237006 |
| 2023-12-18 | 17.35 | $12.04 | 233148 |
| 2023-12-15 | 16.66 | $12.04 | 245800 |
| 2023-12-14 | 16.07 | $11.99 | 394700 |
| 2023-12-13 | 15.52 | $12.02 | 205600 |
| 2023-12-12 | 15.01 | $11.82 | 263500 |
| 2023-12-11 | 15.11 | $11.80 | 172443 |
| 2023-12-08 | 15.48 | $11.79 | 299304 |
| 2023-12-07 | 15.87 | $11.74 | 255300 |
| 2023-12-06 | 16.07 | $11.68 | 225317 |
| 2023-12-05 | 16.29 | $11.76 | 262000 |
| 2023-12-04 | 16.67 | $11.77 | 203729 |
| 2023-12-01 | 16.84 | $11.86 | 352542 |
| 2023-11-30 | 16.82 | $11.86 | 237309 |
| 2023-11-29 | 16.65 | $11.84 | 212700 |
| 2023-11-28 | 16.63 | $11.82 | 226900 |
| 2023-11-27 | 16.62 | $11.81 | 213000 |
| 2023-11-24 | 16.73 | $11.85 | 100807 |
| 2023-11-22 | 16.85 | $11.72 | 277000 |
| 2023-11-21 | 17.19 | $11.72 | 332500 |
| 2023-11-20 | 17.58 | $11.72 | 275527 |
| 2023-11-17 | 18.02 | $11.58 | 239601 |
| 2023-11-16 | 18.92 | $11.56 | 200000 |
| 2023-11-15 | 19.90 | $11.55 | 317227 |
| 2023-11-14 | 20.87 | $11.56 | 288600 |
| 2023-11-13 | 21.96 | $11.42 | 261344 |
| 2023-11-10 | 22.52 | $11.31 | 396500 |
| 2023-11-09 | 22.89 | $11.15 | 372100 |
| 2023-11-08 | 23.21 | $11.30 | 347903 |
| 2023-11-07 | 23.92 | $11.34 | 331800 |
| 2023-11-06 | 24.57 | $11.23 | 310800 |
| 2023-11-03 | 25.27 | $11.33 | 371400 |
| 2023-11-02 | 26.22 | $11.26 | 437000 |
| 2023-11-01 | 26.90 | $11.11 | 304400 |
| 2023-10-31 | 27.30 | $11.01 | 277000 |
| 2023-10-30 | 27.05 | $10.88 | 394900 |
| 2023-10-27 | 26.12 | $10.64 | 308300 |
| 2023-10-26 | 24.67 | $10.66 | 478100 |
| 2023-10-25 | 23.22 | $10.81 | 261720 |
| 2023-10-24 | 21.94 | $11.04 | 252103 |
| 2023-10-23 | 20.93 | $10.94 | 364000 |
| 2023-10-20 | 19.57 | $11.01 | 305300 |
| 2023-10-19 | 18.41 | $11.29 | 187400 |
| 2023-10-18 | 17.90 | $11.39 | 229300 |
| 2023-10-17 | 17.48 | $11.47 | 249100 |
| 2023-10-16 | 17.45 | $11.57 | 320000 |
| 2023-10-13 | 17.64 | $11.49 | 204700 |
| 2023-10-12 | 17.74 | $11.56 | 208100 |
| 2023-10-11 | 18.03 | $11.63 | 151929 |
| 2023-10-10 | 18.65 | $11.64 | 202212 |
| 2023-10-09 | 19.39 | $11.67 | 184600 |
| 2023-10-06 | 19.73 | $11.62 | 220930 |
| 2023-10-05 | 19.96 | $11.49 | 236029 |
| 2023-10-04 | 19.39 | $11.41 | 227000 |
| 2023-10-03 | 18.85 | $11.42 | 231800 |
| 2023-10-02 | 18.40 | $11.65 | 357824 |
| 2023-09-29 | 18.20 | $11.54 | 617000 |
| 2023-09-28 | 17.99 | $11.52 | 152600 |
| 2023-09-27 | 17.00 | $11.43 | 356838 |
| 2023-09-26 | 15.66 | $11.39 | 331419 |
| 2023-09-25 | 14.28 | $11.59 | 296343 |
| 2023-09-22 | 13.31 | $11.63 | 247122 |
| 2023-09-21 | 12.53 | $11.62 | 214200 |
| 2023-09-20 | 11.71 | $11.92 | 164300 |
| 2023-09-19 | 11.97 | $12.03 | 246925 |
| 2023-09-18 | 12.07 | $11.99 | 220644 |
| 2023-09-15 | 11.91 | $11.95 | 191100 |
| 2023-09-14 | 11.86 | $12.03 | 140900 |
| 2023-09-13 | 12.26 | $11.98 | 143442 |
| 2023-09-12 | 12.57 | $12.04 | 193240 |
| 2023-09-11 | 13.18 | $12.17 | 139000 |
| 2023-09-08 | 13.62 | $12.05 | 153500 |
| 2023-09-07 | 14.27 | $12.04 | 131800 |
| 2023-09-06 | 14.79 | $12.05 | 186200 |
| 2023-09-05 | 15.51 | $12.17 | 157300 |
| 2023-09-01 | 15.74 | $12.17 | 132129 |
| 2023-08-31 | 15.93 | $12.18 | 267829 |
| 2023-08-30 | 16.25 | $12.09 | 202049 |
| 2023-08-29 | 17.00 | $12.06 | 150927 |
| 2023-08-28 | 17.75 | $11.93 | 143700 |
| 2023-08-25 | 17.88 | $11.86 | 126436 |
| 2023-08-24 | 17.71 | $11.80 | 138800 |
| 2023-08-23 | 17.61 | $11.92 | 167233 |
| 2023-08-22 | 17.20 | $11.83 | 247636 |
| 2023-08-21 | 16.76 | $11.93 | 160300 |
| 2023-08-18 | 15.93 | $11.92 | 184400 |
| 2023-08-17 | 15.06 | $11.95 | 202000 |
| 2023-08-16 | 14.47 | $12.05 | 195700 |
| 2023-08-15 | 14.22 | $12.16 | 170520 |
| 2023-08-14 | 14.48 | $12.22 | 142211 |
| 2023-08-11 | 14.80 | $12.19 | 200200 |
| 2023-08-10 | 15.14 | $12.24 | 186800 |
| 2023-08-09 | 15.72 | $12.26 | 146500 |
| 2023-08-08 | 16.47 | $12.31 | 208225 |
| 2023-08-07 | 17.21 | $12.24 | 218109 |
| 2023-08-04 | 17.86 | $12.17 | 191300 |
| 2023-08-03 | 18.53 | $12.27 | 269200 |
| 2023-08-02 | 19.45 | $12.33 | 200930 |
| 2023-08-01 | 20.15 | $12.45 | 164413 |
| 2023-07-31 | 20.38 | $12.46 | 280637 |
| 2023-07-28 | 20.63 | $12.43 | 196218 |
| 2023-07-27 | 21.17 | $12.32 | 190300 |
| 2023-07-26 | 21.74 | $12.37 | 305815 |
| 2023-07-25 | 22.51 | $12.42 | 200514 |
| 2023-07-24 | 22.94 | $12.43 | 427215 |
| 2023-07-21 | 23.40 | $12.56 | 271403 |
| 2023-07-20 | 23.38 | $12.61 | 174100 |
| 2023-07-19 | 22.80 | $12.67 | 259000 |
| 2023-07-18 | 22.19 | $12.55 | 184300 |
| 2023-07-17 | 21.76 | $12.55 | 147900 |
| 2023-07-14 | 21.38 | $12.50 | 194000 |
| 2023-07-13 | 21.04 | $12.50 | 155500 |
| 2023-07-12 | 20.72 | $12.42 | 216516 |
| 2023-07-11 | 20.60 | $12.28 | 257844 |
| 2023-07-10 | 20.86 | $12.24 | 185928 |
| 2023-07-07 | 21.31 | $12.14 | 284734 |
| 2023-07-06 | 21.83 | $12.17 | 287200 |
| 2023-07-05 | 22.29 | $12.34 | 270500 |
| 2023-07-03 | 21.97 | $12.39 | 200228 |
| 2023-06-30 | 21.36 | $12.46 | 574712 |
| 2023-06-29 | 20.83 | $12.26 | 167720 |
| 2023-06-28 | 20.79 | $12.20 | 157131 |
| 2023-06-27 | 20.90 | $12.13 | 200100 |
| 2023-06-26 | 21.19 | $12.01 | 254300 |
| 2023-06-23 | 21.71 | $11.98 | 213529 |
| 2023-06-22 | 22.10 | $12.13 | 210800 |
| 2023-06-21 | 22.01 | $12.14 | 258300 |
| 2023-06-20 | 21.45 | $12.35 | 257400 |
| 2023-06-16 | 20.07 | $12.33 | 204000 |
| 2023-06-15 | 18.56 | $12.45 | 311908 |
| 2023-06-14 | 17.01 | $12.31 | 309100 |
| 2023-06-13 | 15.68 | $12.20 | 242042 |
| 2023-06-12 | 14.50 | $12.05 | 247339 |
| 2023-06-09 | 13.63 | $11.99 | 137400 |
| 2023-06-08 | 12.76 | $11.98 | 225028 |
| 2023-06-07 | 12.01 | $11.84 | 227221 |
| 2023-06-06 | 11.62 | $11.84 | 192047 |
| 2023-06-05 | 11.24 | $11.80 | 196095 |
| 2023-06-02 | 10.84 | $11.79 | 488408 |
| 2023-06-01 | 10.42 | $11.77 | 386535 |
| 2023-05-31 | 10.33 | $11.63 | 292526 |
| 2023-05-30 | 10.72 | $11.63 | 209115 |
| 2023-05-26 | 10.81 | $11.63 | 168297 |
| 2023-05-25 | 11.08 | $11.50 | 145900 |
| 2023-05-24 | 11.60 | $11.44 | 227541 |
| 2023-05-23 | 12.10 | $11.53 | 150740 |
| 2023-05-22 | 12.47 | $11.66 | 210108 |
| 2023-05-19 | 12.22 | $11.72 | 238500 |
| 2023-05-18 | 11.67 | $11.85 | 351633 |
| 2023-05-17 | 10.91 | $11.78 | 144000 |
| 2023-05-16 | 10.39 | $11.68 | 229700 |
| 2023-05-15 | 10.11 | $11.63 | 265202 |
| 2023-05-12 | 9.92 | $11.61 | 412300 |
| 2023-05-11 | 9.50 | $11.73 | 910800 |
| 2023-05-10 | 9.05 | $11.55 | 246500 |
| 2023-05-09 | 9.16 | $11.49 | 208516 |
| 2023-05-08 | 9.40 | $11.58 | 171300 |
| 2023-05-05 | 9.32 | $11.62 | 153322 |
| 2023-05-04 | 9.23 | $11.44 | 268900 |
| 2023-05-03 | 9.70 | $11.50 | 182200 |
| 2023-05-02 | 10.04 | $11.51 | 211937 |
| 2023-05-01 | 10.44 | $11.67 | 226734 |
| 2023-04-28 | 10.34 | $11.66 | 220936 |
| 2023-04-27 | 10.37 | $11.56 | 220420 |
| 2023-04-26 | 10.86 | $11.30 | 185200 |
| 2023-04-25 | 10.68 | $11.31 | 241600 |
| 2023-04-24 | 10.56 | $11.49 | 179049 |
| 2023-04-21 | 11.04 | $11.51 | 166000 |
| 2023-04-20 | 11.36 | $11.62 | 145947 |
| 2023-04-19 | 11.21 | $11.68 | 124800 |
| 2023-04-18 | 10.95 | $11.70 | 221200 |
| 2023-04-17 | 10.62 | $11.68 | 131504 |
| 2023-04-14 | 10.53 | $11.62 | 151839 |
| 2023-04-13 | 10.43 | $11.65 | 142039 |
| 2023-04-12 | 10.40 | $11.50 | 211300 |
| 2023-04-11 | 10.58 | $11.51 | 165930 |
| 2023-04-10 | 10.91 | $11.51 | 228842 |
| 2023-04-06 | 11.40 | $11.45 | 190200 |
| 2023-04-05 | 11.86 | $11.41 | 197130 |
| 2023-04-04 | 12.31 | $11.44 | 269200 |
| 2023-04-03 | 12.96 | $11.55 | 383300 |
| 2023-03-31 | 13.29 | $11.67 | 474100 |
| 2023-03-30 | 13.41 | $11.58 | 201500 |
| 2023-03-29 | 13.89 | $11.54 | 201200 |
| 2023-03-28 | 14.57 | $11.35 | 147300 |
| 2023-03-27 | 14.84 | $11.42 | 161700 |
| 2023-03-24 | 15.23 | $11.42 | 191801 |
| 2023-03-23 | 15.44 | $11.37 | 121300 |
| 2023-03-22 | 15.67 | $11.34 | 263105 |
| 2023-03-21 | 16.03 | $11.49 | 231910 |
| 2023-03-20 | 16.52 | $11.50 | 192600 |
| 2023-03-17 | 16.94 | $11.40 | 183000 |
| 2023-03-16 | 17.54 | $11.53 | 163915 |
| 2023-03-15 | 18.15 | $11.33 | 156639 |
| 2023-03-14 | 18.11 | $11.43 | 162500 |
| 2023-03-13 | 18.45 | $11.29 | 284213 |
| 2023-03-10 | 18.67 | $11.32 | 249231 |
| 2023-03-09 | 19.03 | $11.45 | 242300 |
| 2023-03-08 | 19.88 | $11.69 | 257837 |
| 2023-03-07 | 20.31 | $11.75 | 145228 |
| 2023-03-06 | 20.57 | $11.90 | 154700 |
| 2023-03-03 | 20.09 | $11.90 | 143137 |
| 2023-03-02 | 19.96 | $11.75 | 192000 |
| 2023-03-01 | 20.25 | $11.65 | 267135 |
| 2023-02-28 | 20.51 | $11.71 | 276643 |
| 2023-02-27 | 20.62 | $11.71 | 189400 |
| 2023-02-24 | 20.69 | $11.66 | 317100 |
| 2023-02-23 | 21.11 | $11.70 | 227100 |
| 2023-02-22 | 21.56 | $11.72 | 182428 |
| 2023-02-21 | 21.56 | $11.72 | 271500 |
| 2023-02-17 | 21.55 | $11.95 | 448400 |
| 2023-02-16 | 20.60 | $11.92 | 219818 |
| 2023-02-15 | 19.56 | $12.14 | 300200 |
| 2023-02-14 | 18.46 | $11.95 | 130400 |
| 2023-02-13 | 17.42 | $11.92 | 358647 |
| 2023-02-10 | 16.38 | $11.84 | 183200 |
| 2023-02-09 | 15.74 | $11.78 | 232510 |
| 2023-02-08 | 14.99 | $11.83 | 170800 |
| 2023-02-07 | 14.23 | $11.94 | 198739 |
| 2023-02-06 | 13.44 | $11.74 | 247900 |
| 2023-02-03 | 12.92 | $11.83 | 272200 |
| 2023-02-02 | 12.06 | $11.91 | 327031 |
| 2023-02-01 | 11.24 | $11.73 | 274604 |
| 2023-01-31 | 10.58 | $11.64 | 299400 |
| 2023-01-30 | 10.34 | $11.45 | 302400 |
| 2023-01-27 | 10.41 | $11.45 | 280004 |
| 2023-01-26 | 10.39 | $11.45 | 202100 |
| 2023-01-25 | 10.56 | $11.36 | 226621 |
| 2023-01-24 | 10.96 | $11.45 | 288732 |
| 2023-01-23 | 11.39 | $11.44 | 251109 |
| 2023-01-20 | 11.69 | $11.38 | 270702 |
| 2023-01-19 | 12.12 | $11.26 | 226730 |
| 2023-01-18 | 12.71 | $11.28 | 322713 |
| 2023-01-17 | 13.26 | $11.47 | 246820 |
| 2023-01-13 | 13.36 | $11.49 | 228134 |
| 2023-01-12 | 13.57 | $11.57 | 255501 |
| 2023-01-11 | 13.78 | $11.53 | 514400 |
| 2023-01-10 | 14.04 | $11.20 | 270300 |
| 2023-01-09 | 14.38 | $11.16 | 384200 |
| 2023-01-06 | 14.74 | $11.03 | 237400 |
| 2023-01-05 | 14.66 | $10.82 | 432839 |
| 2023-01-04 | 14.25 | $11.00 | 323000 |
| 2023-01-03 | 13.87 | $10.89 | 362041 |
| 2022-12-30 | 13.05 | $10.86 | 966405 |
| 2022-12-29 | 12.15 | $10.84 | 645504 |
| 2022-12-28 | 11.40 | $10.79 | 476000 |
| 2022-12-27 | 10.61 | $10.97 | 521148 |
| 2022-12-23 | 10.09 | $11.06 | 372400 |
| 2022-12-22 | 9.68 | $11.09 | 492302 |
| 2022-12-21 | 9.10 | $11.20 | 351700 |
| 2022-12-20 | 9.08 | $11.16 | 313600 |
| 2022-12-19 | 8.72 | $11.14 | 293900 |
| 2022-12-16 | 8.41 | $11.26 | 326508 |
| 2022-12-15 | 8.31 | $11.37 | 320400 |
| 2022-12-14 | 8.40 | $11.53 | 236704 |
| 2022-12-13 | 8.80 | $11.53 | 311104 |
| 2022-12-12 | 9.06 | $11.51 | 260420 |
| 2022-12-09 | 9.14 | $11.43 | 211602 |
| 2022-12-08 | 9.22 | $11.51 | 221966 |
| 2022-12-07 | 9.42 | $11.51 | 306300 |
| 2022-12-06 | 9.60 | $11.59 | 170900 |
| 2022-12-05 | 9.81 | $11.65 | 214046 |
| 2022-12-02 | 10.26 | $11.89 | 160509 |
| 2022-12-01 | 10.39 | $12.02 | 264100 |
| 2022-11-30 | 10.45 | $11.96 | 348100 |
| 2022-11-29 | 10.73 | $11.67 | 282030 |
| 2022-11-28 | 11.17 | $11.81 | 233628 |
| 2022-11-25 | 11.23 | $11.94 | 67018 |
| 2022-11-23 | 10.95 | $12.00 | 204200 |
| 2022-11-22 | 10.66 | $12.11 | 203700 |
| 2022-11-21 | 10.39 | $11.92 | 260400 |
| 2022-11-18 | 10.40 | $11.85 | 291100 |
| 2022-11-17 | 10.52 | $11.68 | 253200 |
| 2022-11-16 | 11.00 | $11.55 | 295444 |
| 2022-11-15 | 11.41 | $11.58 | 380730 |
| 2022-11-14 | 11.94 | $11.49 | 336600 |
| 2022-11-11 | 12.42 | $11.83 | 329100 |
| 2022-11-10 | 12.81 | $11.90 | 217400 |
| 2022-11-09 | 13.26 | $11.33 | 237712 |
| 2022-11-08 | 13.66 | $11.65 | 160100 |
| 2022-11-07 | 14.23 | $11.61 | 185100 |
| 2022-11-04 | 14.87 | $11.46 | 334128 |
| 2022-11-03 | 15.54 | $11.52 | 256243 |
| 2022-11-02 | 15.85 | $11.52 | 478200 |
| 2022-11-01 | 16.28 | $12.10 | 334756 |
| 2022-10-31 | 16.51 | $12.00 | 303400 |
| 2022-10-28 | 17.01 | $11.94 | 275100 |
| 2022-10-27 | 17.68 | $11.66 | 302547 |
| 2022-10-26 | 18.61 | $11.77 | 210002 |
| 2022-10-25 | 19.52 | $11.90 | 276000 |
| 2022-10-24 | 20.53 | $11.53 | 268615 |
| 2022-10-21 | 21.15 | $11.49 | 151000 |
| 2022-10-20 | 21.47 | $11.30 | 251011 |
| 2022-10-19 | 21.94 | $11.29 | 424537 |
| 2022-10-18 | 22.43 | $11.47 | 270614 |
| 2022-10-17 | 23.34 | $11.30 | 189147 |
| 2022-10-14 | 24.05 | $11.12 | 209012 |
| 2022-10-13 | 24.79 | $11.31 | 173216 |
| 2022-10-12 | 25.34 | $11.13 | 427822 |
| 2022-10-11 | 25.43 | $10.79 | 250706 |
| 2022-10-10 | 25.15 | $10.82 | 456100 |
| 2022-10-07 | 24.79 | $10.94 | 338146 |
| 2022-10-06 | 24.61 | $11.35 | 186400 |
| 2022-10-05 | 24.63 | $11.48 | 220600 |
| 2022-10-04 | 24.70 | $11.54 | 266814 |
| 2022-10-03 | 25.00 | $11.19 | 326605 |
| 2022-09-30 | 24.49 | $10.86 | 423037 |
| 2022-09-29 | 23.30 | $10.84 | 311319 |
| 2022-09-28 | 22.05 | $11.00 | 273200 |
| 2022-09-27 | 20.82 | $10.75 | 410700 |
| 2022-09-26 | 19.53 | $10.90 | 399300 |
| 2022-09-23 | 18.27 | $11.20 | 471700 |
| 2022-09-22 | 17.20 | $11.56 | 200700 |
| 2022-09-21 | 16.61 | $11.81 | 272900 |
| 2022-09-20 | 16.34 | $11.96 | 234300 |
| 2022-09-19 | 16.19 | $12.22 | 164215 |
| 2022-09-16 | 16.23 | $12.19 | 221800 |
| 2022-09-15 | 16.42 | $12.39 | 164629 |
| 2022-09-14 | 17.01 | $12.67 | 219100 |
| 2022-09-13 | 17.90 | $12.52 | 204900 |
| 2022-09-12 | 18.83 | $12.99 | 240900 |
| 2022-09-09 | 18.97 | $13.06 | 156248 |
| 2022-09-08 | 19.38 | $12.83 | 171101 |
| 2022-09-07 | 20.07 | $12.73 | 140800 |
| 2022-09-06 | 21.03 | $12.64 | 236548 |
| 2022-09-02 | 22.03 | $12.83 | 155218 |
| 2022-09-01 | 22.76 | $12.92 | 377200 |
| 2022-08-31 | 23.90 | $12.92 | 243913 |
| 2022-08-30 | 24.78 | $12.82 | 266747 |
| 2022-08-29 | 25.78 | $12.84 | 154300 |
| 2022-08-26 | 26.83 | $12.84 | 210300 |
| 2022-08-25 | 27.51 | $13.34 | 212921 |
| 2022-08-24 | 27.30 | $13.27 | 298600 |
| 2022-08-23 | 27.32 | $13.00 | 199400 |
| 2022-08-22 | 27.76 | $13.04 | 318206 |
| 2022-08-19 | 27.93 | $13.20 | 237044 |
| 2022-08-18 | 27.86 | $13.22 | 194000 |
| 2022-08-17 | 27.40 | $13.22 | 240300 |
| 2022-08-16 | 27.02 | $13.20 | 323920 |
| 2022-08-15 | 26.30 | $13.24 | 210321 |
| 2022-08-12 | 25.67 | $13.21 | 147900 |
| 2022-08-11 | 25.08 | $12.92 | 196800 |
| 2022-08-10 | 24.62 | $12.91 | 167900 |
| 2022-08-09 | 24.34 | $12.72 | 185200 |
| 2022-08-08 | 24.36 | $12.70 | 174400 |
| 2022-08-05 | 24.04 | $12.70 | 205839 |
| 2022-08-04 | 23.73 | $13.00 | 131304 |
| 2022-08-03 | 22.69 | $13.05 | 181900 |
| 2022-08-02 | 21.66 | $12.83 | 204200 |
| 2022-08-01 | 20.71 | $12.70 | 266200 |
| 2022-07-29 | 20.01 | $12.47 | 345331 |
| 2022-07-28 | 19.46 | $12.28 | 172609 |
| 2022-07-27 | 19.33 | $12.10 | 202000 |
| 2022-07-26 | 19.41 | $11.84 | 272500 |
| 2022-07-25 | 19.89 | $11.97 | 243139 |
| 2022-07-22 | 20.24 | $12.00 | 139800 |
| 2022-07-21 | 20.49 | $11.94 | 236100 |
| 2022-07-20 | 20.73 | $12.04 | 569700 |
| 2022-07-19 | 20.74 | $12.48 | 150500 |
| 2022-07-18 | 21.02 | $12.01 | 276401 |
| 2022-07-15 | 21.83 | $11.96 | 176746 |
| 2022-07-14 | 22.83 | $11.67 | 188400 |
| 2022-07-13 | 23.10 | $11.67 | 165400 |
| 2022-07-12 | 23.52 | $11.69 | 199600 |
| 2022-07-11 | 24.28 | $11.70 | 162934 |
| 2022-07-08 | 24.91 | $11.76 | 160944 |
| 2022-07-07 | 25.65 | $11.82 | 296833 |
| 2022-07-06 | 26.32 | $11.68 | 205033 |
| 2022-07-05 | 26.70 | $11.65 | 183100 |
| 2022-07-01 | 26.92 | $11.57 | 168315 |
| 2022-06-30 | 26.94 | $11.33 | 503041 |
| 2022-06-29 | 27.03 | $11.53 | 272327 |
| 2022-06-28 | 27.09 | $11.38 | 226600 |
| 2022-06-27 | 27.21 | $11.67 | 302600 |
| 2022-06-24 | 27.56 | $11.58 | 463300 |
| 2022-06-23 | 27.92 | $11.35 | 198202 |
| 2022-06-22 | 27.54 | $11.16 | 253122 |
| 2022-06-21 | 27.06 | $11.38 | 326900 |
| 2022-06-17 | 26.65 | $11.10 | 378100 |
| 2022-06-16 | 25.81 | $11.04 | 358400 |
| 2022-06-15 | 24.98 | $11.51 | 266400 |
| 2022-06-14 | 24.50 | $11.45 | 242109 |
| 2022-06-13 | 24.02 | $11.62 | 287700 |
| 2022-06-10 | 23.76 | $12.21 | 200600 |
| 2022-06-09 | 24.25 | $12.42 | 160871 |
| 2022-06-08 | 25.33 | $12.70 | 246523 |
| 2022-06-07 | 26.56 | $12.63 | 155400 |
| 2022-06-06 | 27.73 | $12.50 | 170500 |
| 2022-06-03 | 28.99 | $12.40 | 204200 |
| 2022-06-02 | 30.10 | $12.68 | 240819 |
| 2022-06-01 | 31.26 | $12.39 | 228900 |
| 2022-05-31 | 32.22 | $12.48 | 258411 |
| 2022-05-27 | 33.43 | $12.47 | 222400 |
| 2022-05-26 | 34.52 | $12.16 | 234100 |
| 2022-05-25 | 35.18 | $11.82 | 279000 |
| 2022-05-24 | 34.79 | $11.59 | 264600 |
| 2022-05-23 | 33.97 | $11.75 | 307739 |
| 2022-05-20 | 33.18 | $11.63 | 299100 |
| 2022-05-19 | 32.36 | $11.65 | 304639 |
| 2022-05-18 | 31.62 | $11.82 | 300854 |
| 2022-05-17 | 31.02 | $12.17 | 249200 |
| 2022-05-16 | 30.65 | $11.85 | 294947 |
| 2022-05-13 | 29.75 | $11.79 | 266200 |
| 2022-05-12 | 28.77 | $11.63 | 526225 |
| 2022-05-11 | 27.63 | $11.84 | 181703 |
| 2022-05-10 | 26.81 | $11.96 | 324600 |
| 2022-05-09 | 25.97 | $12.01 | 442200 |
| 2022-05-06 | 25.19 | $12.48 | 318818 |
| 2022-05-05 | 24.79 | $12.61 | 263100 |
| 2022-05-04 | 24.62 | $12.90 | 266517 |
| 2022-05-03 | 24.52 | $12.66 | 206741 |
| 2022-05-02 | 23.75 | $12.56 | 285700 |
| 2022-04-29 | 22.93 | $12.66 | 290700 |
| 2022-04-28 | 22.40 | $12.96 | 251900 |
| 2022-04-27 | 22.01 | $12.68 | 305527 |
| 2022-04-26 | 21.03 | $12.58 | 374500 |
| 2022-04-25 | 20.07 | $12.98 | 483423 |
| 2022-04-22 | 19.07 | $13.00 | 247900 |
| 2022-04-21 | 18.51 | $13.29 | 166700 |
| 2022-04-20 | 18.36 | $13.49 | 183800 |
| 2022-04-19 | 18.70 | $13.51 | 154220 |
| 2022-04-18 | 18.73 | $13.32 | 210000 |
| 2022-04-14 | 18.30 | $13.30 | 186132 |
| 2022-04-13 | 17.97 | $13.42 | 141100 |
| 2022-04-12 | 17.38 | $13.29 | 192438 |
| 2022-04-11 | 16.76 | $13.28 | 348341 |
| 2022-04-08 | 16.19 | $13.58 | 243130 |
| 2022-04-07 | 16.04 | $13.71 | 211809 |
| 2022-04-06 | 15.89 | $13.65 | 263600 |
| 2022-04-05 | 15.68 | $13.86 | 342900 |
| 2022-04-04 | 16.10 | $14.02 | 265007 |
| 2022-04-01 | 16.90 | $14.10 | 141100 |
| 2022-03-31 | 17.75 | $13.97 | 517524 |
| 2022-03-30 | 18.66 | $14.07 | 252435 |
| 2022-03-29 | 19.58 | $14.22 | 221104 |
| 2022-03-28 | 20.33 | $14.09 | 198629 |
| 2022-03-25 | 21.15 | $14.13 | 146500 |
| 2022-03-24 | 21.98 | $14.18 | 215900 |
| 2022-03-23 | 22.92 | $14.09 | 194200 |
| 2022-03-22 | 23.91 | $14.25 | 228300 |
| 2022-03-21 | 24.90 | $14.21 | 139900 |
| 2022-03-18 | 26.14 | $14.20 | 180800 |
| 2022-03-17 | 27.46 | $14.01 | 181700 |
| 2022-03-16 | 28.51 | $13.75 | 295000 |
| 2022-03-15 | 29.05 | $13.33 | 102400 |
| 2022-03-14 | 28.82 | $13.14 | 339646 |
| 2022-03-11 | 28.58 | $13.34 | 137500 |
| 2022-03-10 | 28.63 | $13.41 | 165940 |
| 2022-03-09 | 28.41 | $13.48 | 238329 |
| 2022-03-08 | 28.24 | $13.11 | 318234 |
| 2022-03-07 | 27.91 | $13.19 | 251713 |
| 2022-03-04 | 27.68 | $13.59 | 155137 |
| 2022-03-03 | 27.76 | $13.74 | 169101 |
| 2022-03-02 | 28.08 | $13.73 | 258634 |
| 2022-03-01 | 28.27 | $13.52 | 273600 |
| 2022-02-28 | 28.19 | $13.63 | 341001 |
| 2022-02-25 | 28.11 | $13.64 | 200304 |
| 2022-02-24 | 27.93 | $13.29 | 505200 |
| 2022-02-23 | 26.98 | $13.19 | 265047 |
| 2022-02-22 | 26.32 | $13.26 | 355500 |
| 2022-02-18 | 25.62 | $13.70 | 224700 |
| 2022-02-17 | 25.39 | $13.74 | 180504 |
| 2022-02-16 | 25.33 | $14.07 | 190326 |
| 2022-02-15 | 25.35 | $13.88 | 226200 |
| 2022-02-14 | 24.98 | $13.61 | 306100 |
| 2022-02-11 | 24.60 | $13.95 | 203436 |
| 2022-02-10 | 24.48 | $14.15 | 218140 |
| 2022-02-09 | 24.70 | $14.31 | 192848 |
| 2022-02-08 | 25.06 | $14.07 | 172601 |
| 2022-02-07 | 25.03 | $13.93 | 220400 |
| 2022-02-04 | 24.82 | $13.96 | 281000 |
| 2022-02-03 | 24.64 | $14.10 | 302900 |
| 2022-02-02 | 24.68 | $14.35 | 258243 |
| 2022-02-01 | 24.92 | $14.20 | 254805 |
| 2022-01-31 | 24.85 | $14.11 | 425426 |
| 2022-01-28 | 24.57 | $13.70 | 249000 |
| 2022-01-27 | 23.32 | $13.45 | 389227 |
| 2022-01-26 | 22.05 | $13.41 | 310225 |
| 2022-01-25 | 20.72 | $13.25 | 369413 |
| 2022-01-24 | 18.68 | $13.28 | 1.3M |
| 2022-01-21 | 16.21 | $13.47 | 672701 |
| 2022-01-20 | 14.25 | $14.16 | 275500 |
| 2022-01-19 | 13.20 | $14.36 | 284845 |
| 2022-01-18 | 12.47 | $14.49 | 309447 |
| 2022-01-14 | 12.04 | $14.69 | 237600 |
| 2022-01-13 | 11.89 | $14.75 | 285527 |
| 2022-01-12 | 12.16 | $14.93 | 148800 |
| 2022-01-11 | 12.78 | $14.85 | 311900 |
| 2022-01-10 | 13.10 | $14.75 | 232300 |
| 2022-01-07 | 12.97 | $14.72 | 216800 |
| 2022-01-06 | 13.49 | $14.75 | 364003 |
| 2022-01-05 | 13.97 | $14.77 | 298524 |
| 2022-01-04 | 14.65 | $14.98 | 242100 |
| 2022-01-03 | 14.69 | $14.96 | 235536 |
| 2021-12-31 | 14.74 | $15.05 | 278467 |
| 2021-12-30 | 14.61 | $15.00 | 220620 |
| 2021-12-29 | 14.60 | $14.94 | 247100 |
| 2021-12-28 | 14.71 | $14.91 | 156829 |
| 2021-12-27 | 14.91 | $14.91 | 173800 |
| 2021-12-23 | 15.19 | $14.83 | 264511 |
| 2021-12-22 | 15.65 | $14.71 | 262200 |
| 2021-12-21 | 16.28 | $14.75 | 222732 |
| 2021-12-20 | 16.98 | $14.57 | 236100 |
| 2021-12-17 | 17.26 | $14.71 | 181424 |
| 2021-12-16 | 18.16 | $14.77 | 214400 |
| 2021-12-15 | 18.65 | $14.79 | 156000 |
| 2021-12-14 | 19.48 | $14.68 | 166945 |
| 2021-12-13 | 20.21 | $14.72 | 215908 |
| 2021-12-10 | 21.16 | $14.71 | 113600 |
| 2021-12-09 | 22.17 | $14.73 | 138200 |
| 2021-12-08 | 23.27 | $14.80 | 131007 |
| 2021-12-07 | 24.44 | $14.66 | 169300 |
| 2021-12-06 | 25.49 | $14.44 | 222927 |
| 2021-12-03 | 25.51 | $14.23 | 371500 |
| 2021-12-02 | 25.54 | $14.41 | 241725 |
| 2021-12-01 | 26.13 | $14.42 | 279800 |
| 2021-11-30 | 26.98 | $14.61 | 315400 |
| 2021-11-29 | 28.28 | $14.72 | 275200 |
| 2021-11-26 | 29.53 | $14.65 | 280900 |
| 2021-11-24 | 31.01 | $14.82 | 191046 |
| 2021-11-23 | 31.95 | $14.78 | 166113 |
| 2021-11-22 | 33.10 | $14.85 | 229100 |
| 2021-11-19 | 33.58 | $14.89 | 191800 |
| 2021-11-18 | 33.60 | $14.93 | 251100 |
| 2021-11-17 | 33.62 | $14.92 | 215300 |
| 2021-11-16 | 33.71 | $14.92 | 221813 |
| 2021-11-15 | 33.74 | $14.89 | 202700 |
| 2021-11-12 | 33.91 | $14.90 | 249000 |
| 2021-11-11 | 34.12 | $14.79 | 173200 |
| 2021-11-10 | 33.86 | $14.80 | 194900 |
| 2021-11-09 | 33.59 | $14.88 | 235300 |
| 2021-11-08 | 33.39 | $14.92 | 232636 |
| 2021-11-05 | 32.77 | $14.87 | 256100 |
| 2021-11-04 | 32.21 | $14.89 | 655500 |
| 2021-11-03 | 31.71 | $14.67 | 180848 |
| 2021-11-02 | 31.71 | $14.64 | 189000 |
| 2021-11-01 | 31.60 | $14.67 | 205700 |
| 2021-10-29 | 31.57 | $14.61 | 242110 |
| 2021-10-28 | 31.66 | $14.60 | 194600 |
| 2021-10-27 | 31.88 | $14.49 | 142941 |
| 2021-10-26 | 32.20 | $14.53 | 215300 |
| 2021-10-25 | 32.45 | $14.49 | 146800 |
| 2021-10-22 | 32.91 | $14.46 | 203800 |
| 2021-10-21 | 33.41 | $14.44 | 235700 |
| 2021-10-20 | 33.95 | $14.58 | 236115 |
| 2021-10-19 | 33.91 | $14.55 | 210600 |
| 2021-10-18 | 33.93 | $14.49 | 225000 |
| 2021-10-15 | 34.03 | $14.48 | 157909 |
| 2021-10-14 | 34.22 | $14.28 | 192100 |
| 2021-10-13 | 34.72 | $14.18 | 165709 |
| 2021-10-12 | 35.60 | $14.09 | 180900 |
| 2021-10-11 | 36.61 | $14.10 | 128509 |
| 2021-10-08 | 37.53 | $14.15 | 166300 |
| 2021-10-07 | 38.59 | $14.13 | 215500 |
| 2021-10-06 | 39.75 | $13.96 | 153015 |
| 2021-10-05 | 41.49 | $13.91 | 296543 |
| 2021-10-04 | 43.52 | $13.79 | 279402 |
| 2021-10-01 | 45.65 | $13.96 | 372313 |
| 2021-09-30 | 47.61 | $13.95 | 381049 |
| 2021-09-29 | 49.43 | $14.04 | 227312 |
| 2021-09-28 | 51.11 | $14.07 | 325500 |
| 2021-09-27 | 52.87 | $14.25 | 146000 |
| 2021-09-24 | 54.06 | $14.28 | 147437 |
| 2021-09-23 | 55.09 | $14.27 | 238400 |
| 2021-09-22 | 56.19 | $14.17 | 242230 |
| 2021-09-21 | 57.52 | $14.24 | 297528 |
| 2021-09-20 | 58.66 | $14.25 | 403600 |
| 2021-09-17 | 59.96 | $14.44 | 197935 |
| 2021-09-16 | 60.26 | $14.48 | 191309 |
| 2021-09-15 | 60.53 | $14.51 | 249400 |
| 2021-09-14 | 60.82 | $14.41 | 202200 |
| 2021-09-13 | 61.01 | $14.44 | 300400 |
| 2021-09-10 | 61.18 | $14.55 | 223313 |
| 2021-09-09 | 61.05 | $14.54 | 241210 |
| 2021-09-08 | 60.91 | $14.56 | 267846 |
| 2021-09-07 | 60.81 | $14.56 | 228536 |
| 2021-09-03 | 60.71 | $14.61 | 156327 |
| 2021-09-02 | 60.61 | $14.50 | 176525 |
| 2021-09-01 | 60.51 | $14.51 | 265700 |
| 2021-08-31 | 60.36 | $14.60 | 217400 |
| 2021-08-30 | 60.20 | $14.52 | 245900 |
| 2021-08-27 | 60.08 | $14.50 | 288132 |
| 2021-08-26 | 59.96 | $14.36 | 158835 |
| 2021-08-25 | 59.87 | $14.42 | 142400 |
| 2021-08-24 | 59.72 | $14.38 | 190930 |
| 2021-08-23 | 59.57 | $14.37 | 154700 |
| 2021-08-20 | 59.42 | $14.38 | 264600 |
| 2021-08-19 | 58.95 | $14.36 | 346100 |
| 2021-08-18 | 58.47 | $14.46 | 246700 |
| 2021-08-17 | 57.71 | $14.47 | 287525 |
| 2021-08-16 | 56.91 | $14.47 | 210023 |
| 2021-08-13 | 56.08 | $14.48 | 171500 |
| 2021-08-12 | 55.08 | $14.46 | 286054 |
| 2021-08-11 | 54.03 | $14.47 | 211208 |
| 2021-08-10 | 52.86 | $14.44 | 207500 |
| 2021-08-09 | 51.63 | $14.39 | 250300 |
| 2021-08-06 | 50.34 | $14.47 | 212900 |
| 2021-08-05 | 48.99 | $14.31 | 263447 |
| 2021-08-04 | 47.59 | $14.25 | 195038 |
| 2021-08-03 | 46.12 | $14.25 | 284019 |
| 2021-08-02 | 44.59 | $14.03 | 663003 |
| 2021-07-30 | 42.97 | $14.30 | 225741 |
| 2021-07-29 | 40.99 | $14.34 | 206345 |
| 2021-07-28 | 38.91 | $14.19 | 146700 |
| 2021-07-27 | 36.74 | $14.15 | 175108 |
| 2021-07-26 | 34.46 | $14.20 | 216800 |
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