Is Genesis Energy, L.P. (GEL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Genesis Energy, L.P. (GEL) research center and poll results.
NYSE : GEL
Genesis Energy, L.P.
$14.64 USD
-$0.29 (-1.94%)
- Volume
- 92.22K
- Average Volume
- 336.24K
- Market Capitalization
- $1.79B
- P/E Ratio
- -81.02
- Dividend Yield
- 4.71%
- Price Target
- $16.50
- Year High
- $18.64
- Year Low
- $13.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $4.08
- Current Ratio
- $0.98
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.41
2026-07-17
Close Price
$14.64
Vol: 171200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.07
Average
12.47
Maximum
17.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.41 | $14.64 | 171200 |
| 2026-07-16 | 14.39 | $14.93 | 180106 |
| 2026-07-15 | 14.37 | $14.43 | 161807 |
| 2026-07-14 | 14.37 | $14.58 | 229700 |
| 2026-07-13 | 14.40 | $14.66 | 184300 |
| 2026-07-10 | 14.45 | $14.56 | 77308 |
| 2026-07-09 | 14.49 | $14.93 | 122300 |
| 2026-07-08 | 14.51 | $14.97 | 358720 |
| 2026-07-07 | 14.54 | $14.95 | 202430 |
| 2026-07-06 | 14.57 | $14.20 | 179100 |
| 2026-07-02 | 14.64 | $14.20 | 118417 |
| 2026-07-01 | 14.69 | $14.07 | 150849 |
| 2026-06-30 | 14.77 | $14.17 | 219054 |
| 2026-06-29 | 14.82 | $14.06 | 276000 |
| 2026-06-26 | 14.87 | $14.11 | 194900 |
| 2026-06-25 | 14.93 | $14.02 | 262505 |
| 2026-06-24 | 14.99 | $13.87 | 543727 |
| 2026-06-23 | 15.06 | $14.26 | 160648 |
| 2026-06-22 | 15.16 | $14.21 | 378401 |
| 2026-06-18 | 15.27 | $14.47 | 3.0M |
| 2026-06-17 | 15.36 | $14.18 | 594400 |
| 2026-06-16 | 15.47 | $14.44 | 349230 |
| 2026-06-15 | 15.56 | $14.44 | 1.1M |
| 2026-06-12 | 15.64 | $15.13 | 727000 |
| 2026-06-11 | 15.69 | $15.66 | 114900 |
| 2026-06-10 | 15.70 | $15.55 | 120200 |
| 2026-06-09 | 15.71 | $15.29 | 202306 |
| 2026-06-08 | 15.73 | $15.47 | 97000 |
| 2026-06-05 | 15.78 | $15.63 | 132500 |
| 2026-06-04 | 15.82 | $15.66 | 331934 |
| 2026-06-03 | 15.86 | $15.19 | 195500 |
| 2026-06-02 | 15.94 | $15.55 | 291330 |
| 2026-06-01 | 16.01 | $15.17 | 199300 |
| 2026-05-29 | 16.11 | $15.03 | 315561 |
| 2026-05-28 | 16.22 | $15.37 | 227300 |
| 2026-05-27 | 16.31 | $15.20 | 356533 |
| 2026-05-26 | 16.41 | $15.33 | 318138 |
| 2026-05-22 | 16.49 | $16.18 | 127326 |
| 2026-05-21 | 16.52 | $16.40 | 159616 |
| 2026-05-20 | 16.55 | $16.35 | 212122 |
| 2026-05-19 | 16.59 | $16.40 | 191140 |
| 2026-05-18 | 16.63 | $16.24 | 290914 |
| 2026-05-15 | 16.65 | $16.09 | 313900 |
| 2026-05-14 | 16.69 | $16.10 | 286549 |
| 2026-05-13 | 16.74 | $15.74 | 254709 |
| 2026-05-12 | 16.82 | $15.80 | 520643 |
| 2026-05-11 | 16.89 | $15.79 | 423800 |
| 2026-05-08 | 16.98 | $16.37 | 416226 |
| 2026-05-07 | 17.05 | $16.48 | 433400 |
| 2026-05-06 | 17.12 | $16.42 | 272200 |
| 2026-05-05 | 17.19 | $16.84 | 189611 |
| 2026-05-04 | 17.22 | $16.91 | 141500 |
| 2026-05-01 | 17.26 | $17.07 | 206800 |
| 2026-04-30 | 17.29 | $17.39 | 475850 |
| 2026-04-29 | 17.29 | $17.17 | 463828 |
| 2026-04-28 | 17.32 | $17.10 | 214300 |
| 2026-04-27 | 17.36 | $16.92 | 178147 |
| 2026-04-24 | 17.40 | $16.77 | 287846 |
| 2026-04-23 | 17.48 | $17.02 | 207200 |
| 2026-04-22 | 17.53 | $17.16 | 354740 |
| 2026-04-21 | 17.56 | $17.20 | 670516 |
| 2026-04-20 | 17.59 | $16.67 | 396846 |
| 2026-04-17 | 17.64 | $16.83 | 315722 |
| 2026-04-16 | 17.67 | $17.20 | 151600 |
| 2026-04-15 | 17.69 | $17.26 | 127200 |
| 2026-04-14 | 17.71 | $17.16 | 397900 |
| 2026-04-13 | 17.73 | $17.58 | 100413 |
| 2026-04-10 | 17.74 | $17.81 | 123900 |
| 2026-04-09 | 17.74 | $17.95 | 188800 |
| 2026-04-08 | 17.74 | $17.79 | 333041 |
| 2026-04-07 | 17.75 | $17.50 | 319567 |
| 2026-04-06 | 17.77 | $17.64 | 322300 |
| 2026-04-02 | 17.79 | $17.60 | 242809 |
| 2026-04-01 | 17.83 | $17.50 | 282648 |
| 2026-03-31 | 17.88 | $17.83 | 302200 |
| 2026-03-30 | 17.90 | $17.75 | 606085 |
| 2026-03-27 | 17.92 | $17.78 | 223343 |
| 2026-03-26 | 17.93 | $18.29 | 351208 |
| 2026-03-25 | 17.91 | $18.00 | 113621 |
| 2026-03-24 | 17.89 | $17.93 | 280600 |
| 2026-03-23 | 17.87 | $17.70 | 250400 |
| 2026-03-20 | 17.89 | $17.62 | 610543 |
| 2026-03-19 | 17.89 | $17.54 | 257922 |
| 2026-03-18 | 17.90 | $17.55 | 479000 |
| 2026-03-17 | 17.90 | $17.68 | 219900 |
| 2026-03-16 | 17.90 | $17.61 | 227000 |
| 2026-03-13 | 17.90 | $17.75 | 264000 |
| 2026-03-12 | 17.87 | $17.85 | 364500 |
| 2026-03-11 | 17.84 | $17.87 | 249658 |
| 2026-03-10 | 17.82 | $17.91 | 153800 |
| 2026-03-09 | 17.79 | $17.95 | 156800 |
| 2026-03-06 | 17.75 | $18.09 | 152000 |
| 2026-03-05 | 17.72 | $18.49 | 521943 |
| 2026-03-04 | 17.66 | $18.42 | 142834 |
| 2026-03-03 | 17.60 | $18.20 | 256700 |
| 2026-03-02 | 17.51 | $18.15 | 272113 |
| 2026-02-27 | 17.43 | $18.06 | 162122 |
| 2026-02-26 | 17.39 | $17.84 | 162300 |
| 2026-02-25 | 17.36 | $17.51 | 162636 |
| 2026-02-24 | 17.35 | $17.70 | 273600 |
| 2026-02-23 | 17.31 | $18.04 | 285800 |
| 2026-02-20 | 17.25 | $17.64 | 136400 |
| 2026-02-19 | 17.19 | $17.65 | 203527 |
| 2026-02-18 | 17.16 | $17.67 | 241417 |
| 2026-02-17 | 17.12 | $17.66 | 389403 |
| 2026-02-13 | 17.09 | $17.54 | 476600 |
| 2026-02-12 | 17.06 | $17.09 | 605800 |
| 2026-02-11 | 17.04 | $17.38 | 186800 |
| 2026-02-10 | 16.99 | $17.38 | 273619 |
| 2026-02-09 | 16.94 | $17.28 | 234700 |
| 2026-02-06 | 16.87 | $17.19 | 144928 |
| 2026-02-05 | 16.79 | $17.45 | 216352 |
| 2026-02-04 | 16.68 | $17.33 | 392244 |
| 2026-02-03 | 16.58 | $17.18 | 299700 |
| 2026-02-02 | 16.52 | $16.39 | 314511 |
| 2026-01-30 | 16.49 | $16.61 | 528448 |
| 2026-01-29 | 16.44 | $17.31 | 181320 |
| 2026-01-28 | 16.37 | $17.27 | 117640 |
| 2026-01-27 | 16.28 | $17.32 | 248638 |
| 2026-01-26 | 16.20 | $16.81 | 376300 |
| 2026-01-23 | 16.14 | $16.76 | 101323 |
| 2026-01-22 | 16.10 | $16.56 | 200400 |
| 2026-01-21 | 16.05 | $16.97 | 215900 |
| 2026-01-20 | 15.98 | $16.84 | 240600 |
| 2026-01-16 | 15.93 | $17.15 | 225920 |
| 2026-01-15 | 15.85 | $16.98 | 256433 |
| 2026-01-14 | 15.77 | $16.59 | 209400 |
| 2026-01-13 | 15.72 | $16.50 | 113477 |
| 2026-01-12 | 15.68 | $16.29 | 140828 |
| 2026-01-09 | 15.68 | $15.90 | 492100 |
| 2026-01-08 | 15.65 | $15.52 | 195236 |
| 2026-01-07 | 15.65 | $15.25 | 222305 |
| 2026-01-06 | 15.69 | $15.46 | 337200 |
| 2026-01-05 | 15.72 | $15.92 | 305129 |
| 2026-01-02 | 15.74 | $15.88 | 327300 |
| 2025-12-31 | 15.74 | $15.60 | 132222 |
| 2025-12-30 | 15.72 | $15.78 | 191940 |
| 2025-12-29 | 15.71 | $15.57 | 142000 |
| 2025-12-26 | 15.71 | $15.59 | 175500 |
| 2025-12-24 | 15.70 | $15.62 | 152200 |
| 2025-12-23 | 15.71 | $15.94 | 148500 |
| 2025-12-22 | 15.67 | $15.65 | 222349 |
| 2025-12-19 | 15.63 | $15.51 | 1.0M |
| 2025-12-18 | 15.61 | $15.91 | 307700 |
| 2025-12-17 | 15.58 | $15.61 | 224841 |
| 2025-12-16 | 15.57 | $15.30 | 289500 |
| 2025-12-15 | 15.58 | $15.64 | 165542 |
| 2025-12-12 | 15.60 | $15.75 | 334239 |
| 2025-12-11 | 15.61 | $16.16 | 486200 |
| 2025-12-10 | 15.57 | $15.35 | 305637 |
| 2025-12-09 | 15.58 | $15.58 | 209195 |
| 2025-12-08 | 15.60 | $16.01 | 113436 |
| 2025-12-05 | 15.61 | $16.11 | 254328 |
| 2025-12-04 | 15.62 | $16.21 | 159846 |
| 2025-12-03 | 15.61 | $15.88 | 260800 |
| 2025-12-02 | 15.60 | $15.30 | 191500 |
| 2025-12-01 | 15.63 | $15.55 | 174428 |
| 2025-11-28 | 15.67 | $15.59 | 544700 |
| 2025-11-26 | 15.69 | $15.41 | 266100 |
| 2025-11-25 | 15.72 | $15.75 | 231940 |
| 2025-11-24 | 15.74 | $15.09 | 192396 |
| 2025-11-21 | 15.77 | $14.92 | 147000 |
| 2025-11-20 | 15.81 | $15.11 | 228236 |
| 2025-11-19 | 15.85 | $15.29 | 180840 |
| 2025-11-18 | 15.87 | $15.45 | 161000 |
| 2025-11-17 | 15.87 | $15.54 | 130320 |
| 2025-11-14 | 15.87 | $16.02 | 187344 |
| 2025-11-13 | 15.82 | $15.81 | 352110 |
| 2025-11-12 | 15.78 | $15.37 | 373230 |
| 2025-11-11 | 15.79 | $15.57 | 2.0M |
| 2025-11-10 | 15.77 | $16.11 | 1.3M |
| 2025-11-07 | 15.75 | $16.13 | 335135 |
| 2025-11-06 | 15.69 | $16.22 | 390700 |
| 2025-11-05 | 15.65 | $16.00 | 282200 |
| 2025-11-04 | 15.64 | $15.67 | 324400 |
| 2025-11-03 | 15.65 | $16.06 | 476500 |
| 2025-10-31 | 15.65 | $16.36 | 370842 |
| 2025-10-30 | 15.64 | $16.00 | 311300 |
| 2025-10-29 | 15.65 | $15.98 | 287900 |
| 2025-10-28 | 15.68 | $16.18 | 273604 |
| 2025-10-27 | 15.71 | $15.62 | 241727 |
| 2025-10-24 | 15.76 | $15.80 | 149100 |
| 2025-10-23 | 15.80 | $15.87 | 160922 |
| 2025-10-22 | 15.84 | $15.65 | 205400 |
| 2025-10-21 | 15.88 | $15.38 | 180100 |
| 2025-10-20 | 15.94 | $15.50 | 143031 |
| 2025-10-17 | 15.98 | $15.10 | 210320 |
| 2025-10-16 | 16.05 | $15.01 | 202824 |
| 2025-10-15 | 16.14 | $15.52 | 201100 |
| 2025-10-14 | 16.18 | $15.33 | 205230 |
| 2025-10-13 | 16.22 | $15.56 | 294000 |
| 2025-10-10 | 16.25 | $14.93 | 239210 |
| 2025-10-09 | 16.33 | $15.41 | 295600 |
| 2025-10-08 | 16.38 | $15.93 | 155344 |
| 2025-10-07 | 16.42 | $15.83 | 332600 |
| 2025-10-06 | 16.46 | $16.08 | 117800 |
| 2025-10-03 | 16.48 | $16.21 | 248336 |
| 2025-10-02 | 16.50 | $16.20 | 248833 |
| 2025-10-01 | 16.53 | $16.53 | 156139 |
| 2025-09-30 | 16.53 | $16.71 | 316305 |
| 2025-09-29 | 16.53 | $16.62 | 103100 |
| 2025-09-26 | 16.55 | $16.61 | 240361 |
| 2025-09-25 | 16.58 | $16.63 | 108400 |
| 2025-09-24 | 16.59 | $16.56 | 336635 |
| 2025-09-23 | 16.60 | $16.46 | 291109 |
| 2025-09-22 | 16.63 | $16.29 | 315200 |
| 2025-09-19 | 16.67 | $16.54 | 377648 |
| 2025-09-18 | 16.70 | $16.79 | 323600 |
| 2025-09-17 | 16.71 | $16.36 | 305000 |
| 2025-09-16 | 16.75 | $16.09 | 223805 |
| 2025-09-15 | 16.82 | $16.19 | 543947 |
| 2025-09-12 | 16.85 | $16.54 | 328400 |
| 2025-09-11 | 16.87 | $16.48 | 265200 |
| 2025-09-10 | 16.89 | $16.58 | 243500 |
| 2025-09-09 | 16.90 | $16.79 | 1.1M |
| 2025-09-08 | 16.89 | $16.43 | 342444 |
| 2025-09-05 | 16.91 | $16.61 | 484955 |
| 2025-09-04 | 16.93 | $16.69 | 334940 |
| 2025-09-03 | 16.94 | $16.66 | 296700 |
| 2025-09-02 | 16.96 | $16.72 | 583446 |
| 2025-08-29 | 16.98 | $16.99 | 1.8M |
| 2025-08-28 | 16.98 | $17.14 | 320100 |
| 2025-08-27 | 16.99 | $16.93 | 493800 |
| 2025-08-26 | 16.98 | $16.75 | 353200 |
| 2025-08-25 | 16.96 | $17.01 | 237100 |
| 2025-08-22 | 16.89 | $17.11 | 286607 |
| 2025-08-21 | 16.83 | $17.21 | 444700 |
| 2025-08-20 | 16.78 | $16.95 | 499529 |
| 2025-08-19 | 16.75 | $17.18 | 483400 |
| 2025-08-18 | 16.73 | $17.38 | 504400 |
| 2025-08-15 | 16.69 | $16.90 | 314312 |
| 2025-08-14 | 16.69 | $16.82 | 269000 |
| 2025-08-13 | 16.69 | $16.99 | 380800 |
| 2025-08-12 | 16.70 | $16.65 | 291600 |
| 2025-08-11 | 16.72 | $16.63 | 329751 |
| 2025-08-08 | 16.74 | $16.80 | 514030 |
| 2025-08-07 | 16.75 | $17.10 | 156900 |
| 2025-08-06 | 16.77 | $16.86 | 396223 |
| 2025-08-05 | 16.80 | $17.10 | 493600 |
| 2025-08-04 | 16.82 | $17.04 | 302700 |
| 2025-08-01 | 16.83 | $17.02 | 521635 |
| 2025-07-31 | 16.86 | $17.36 | 882100 |
| 2025-07-30 | 16.86 | $16.67 | 621644 |
| 2025-07-29 | 16.86 | $16.37 | 401600 |
| 2025-07-28 | 16.90 | $15.75 | 391129 |
| 2025-07-25 | 16.98 | $15.84 | 343120 |
| 2025-07-24 | 17.05 | $16.11 | 225500 |
| 2025-07-23 | 17.07 | $16.44 | 396500 |
| 2025-07-22 | 17.09 | $16.74 | 256900 |
| 2025-07-21 | 17.09 | $16.56 | 350524 |
| 2025-07-18 | 17.09 | $16.95 | 239747 |
| 2025-07-17 | 17.08 | $16.86 | 419231 |
| 2025-07-16 | 17.07 | $17.14 | 821800 |
| 2025-07-15 | 17.04 | $17.12 | 400310 |
| 2025-07-14 | 17.02 | $16.93 | 1.2M |
| 2025-07-11 | 17.01 | $17.08 | 184100 |
| 2025-07-10 | 16.99 | $17.42 | 304900 |
| 2025-07-09 | 16.95 | $17.44 | 487547 |
| 2025-07-08 | 16.90 | $17.48 | 606900 |
| 2025-07-07 | 16.84 | $17.41 | 275016 |
| 2025-07-03 | 16.75 | $17.47 | 108324 |
| 2025-07-02 | 16.65 | $17.32 | 296075 |
| 2025-07-01 | 16.58 | $16.75 | 365856 |
| 2025-06-30 | 16.54 | $17.23 | 393200 |
| 2025-06-27 | 16.46 | $17.36 | 320100 |
| 2025-06-26 | 16.38 | $17.25 | 1.0M |
| 2025-06-25 | 16.34 | $16.40 | 840027 |
| 2025-06-24 | 16.35 | $16.94 | 681127 |
| 2025-06-23 | 16.32 | $16.68 | 337647 |
| 2025-06-20 | 16.27 | $16.63 | 2.5M |
| 2025-06-18 | 16.20 | $16.71 | 1.0M |
| 2025-06-17 | 16.14 | $16.57 | 550137 |
| 2025-06-16 | 16.07 | $16.64 | 460902 |
| 2025-06-13 | 16.01 | $16.72 | 1.0M |
| 2025-06-12 | 15.94 | $16.75 | 464500 |
| 2025-06-11 | 15.86 | $16.70 | 601219 |
| 2025-06-10 | 15.78 | $16.51 | 442539 |
| 2025-06-09 | 15.71 | $16.44 | 511639 |
| 2025-06-06 | 15.63 | $16.39 | 428400 |
| 2025-06-05 | 15.50 | $15.49 | 302704 |
| 2025-06-04 | 15.45 | $15.58 | 232019 |
| 2025-06-03 | 15.37 | $15.87 | 373131 |
| 2025-06-02 | 15.26 | $15.86 | 337824 |
| 2025-05-30 | 15.17 | $15.77 | 337032 |
| 2025-05-29 | 15.06 | $15.78 | 611400 |
| 2025-05-28 | 14.96 | $16.27 | 671511 |
| 2025-05-27 | 14.85 | $16.75 | 663320 |
| 2025-05-23 | 14.73 | $16.23 | 512617 |
| 2025-05-22 | 14.62 | $15.66 | 430420 |
| 2025-05-21 | 14.55 | $15.35 | 320800 |
| 2025-05-20 | 14.50 | $15.50 | 318120 |
| 2025-05-19 | 14.42 | $15.18 | 167300 |
| 2025-05-16 | 14.35 | $15.34 | 211417 |
| 2025-05-15 | 14.29 | $15.30 | 393600 |
| 2025-05-14 | 14.21 | $15.15 | 204541 |
| 2025-05-13 | 14.14 | $15.27 | 312655 |
| 2025-05-12 | 14.06 | $14.99 | 371829 |
| 2025-05-09 | 13.96 | $14.77 | 668600 |
| 2025-05-08 | 13.86 | $13.95 | 1.5M |
| 2025-05-07 | 13.83 | $14.36 | 672400 |
| 2025-05-06 | 13.74 | $13.97 | 492900 |
| 2025-05-05 | 13.68 | $13.80 | 220423 |
| 2025-05-02 | 13.66 | $14.05 | 315312 |
| 2025-05-01 | 13.69 | $13.60 | 231000 |
| 2025-04-30 | 13.81 | $13.74 | 381700 |
| 2025-04-29 | 13.92 | $14.00 | 245900 |
| 2025-04-28 | 14.00 | $14.29 | 217901 |
| 2025-04-25 | 14.07 | $14.13 | 238100 |
| 2025-04-24 | 14.15 | $14.35 | 411246 |
| 2025-04-23 | 14.23 | $14.17 | 128100 |
| 2025-04-22 | 14.32 | $14.03 | 304949 |
| 2025-04-21 | 14.41 | $13.64 | 270702 |
| 2025-04-17 | 14.50 | $14.16 | 780100 |
| 2025-04-16 | 14.54 | $13.76 | 156506 |
| 2025-04-15 | 14.59 | $13.70 | 326200 |
| 2025-04-14 | 14.66 | $13.75 | 258500 |
| 2025-04-11 | 14.69 | $13.03 | 266712 |
| 2025-04-10 | 14.70 | $12.81 | 413800 |
| 2025-04-09 | 14.71 | $13.34 | 1.3M |
| 2025-04-08 | 14.69 | $12.50 | 499305 |
| 2025-04-07 | 14.72 | $12.77 | 893000 |
| 2025-04-04 | 14.75 | $13.28 | 559328 |
| 2025-04-03 | 14.74 | $14.82 | 834900 |
| 2025-04-02 | 14.64 | $15.96 | 280295 |
| 2025-04-01 | 14.49 | $15.81 | 268702 |
| 2025-03-31 | 14.35 | $15.69 | 394172 |
| 2025-03-28 | 14.23 | $15.71 | 297000 |
| 2025-03-27 | 14.08 | $15.76 | 366400 |
| 2025-03-26 | 13.91 | $15.88 | 395748 |
| 2025-03-25 | 13.73 | $16.03 | 1.2M |
| 2025-03-24 | 13.53 | $15.70 | 749366 |
| 2025-03-21 | 13.35 | $15.46 | 3.4M |
| 2025-03-20 | 13.18 | $15.05 | 831000 |
| 2025-03-19 | 13.05 | $14.82 | 741105 |
| 2025-03-18 | 12.92 | $14.98 | 1.3M |
| 2025-03-17 | 12.78 | $14.36 | 1.1M |
| 2025-03-14 | 12.66 | $13.25 | 847913 |
| 2025-03-13 | 12.59 | $13.01 | 643500 |
| 2025-03-12 | 12.46 | $13.00 | 614691 |
| 2025-03-11 | 12.34 | $13.09 | 699341 |
| 2025-03-10 | 12.23 | $13.26 | 736300 |
| 2025-03-07 | 12.12 | $13.15 | 560349 |
| 2025-03-06 | 12.00 | $12.88 | 782008 |
| 2025-03-05 | 11.90 | $12.88 | 538500 |
| 2025-03-04 | 11.80 | $13.07 | 852224 |
| 2025-03-03 | 11.67 | $13.21 | 2.5M |
| 2025-02-28 | 11.54 | $12.84 | 585000 |
| 2025-02-27 | 11.45 | $12.31 | 295710 |
| 2025-02-26 | 11.35 | $12.27 | 286700 |
| 2025-02-25 | 11.27 | $12.05 | 480700 |
| 2025-02-24 | 11.18 | $12.09 | 443050 |
| 2025-02-21 | 11.11 | $12.01 | 267600 |
| 2025-02-20 | 11.03 | $12.39 | 491385 |
| 2025-02-19 | 10.93 | $12.26 | 341521 |
| 2025-02-18 | 10.84 | $12.30 | 362870 |
| 2025-02-14 | 10.77 | $11.87 | 566500 |
| 2025-02-13 | 10.71 | $11.88 | 1.0M |
| 2025-02-12 | 10.64 | $10.41 | 480360 |
| 2025-02-11 | 10.64 | $10.53 | 480939 |
| 2025-02-10 | 10.63 | $10.92 | 1.5M |
| 2025-02-07 | 10.60 | $10.98 | 548900 |
| 2025-02-06 | 10.57 | $10.81 | 666243 |
| 2025-02-05 | 10.56 | $10.95 | 807847 |
| 2025-02-04 | 10.54 | $10.82 | 728600 |
| 2025-02-03 | 10.51 | $10.53 | 966000 |
| 2025-01-31 | 10.51 | $10.52 | 1.0M |
| 2025-01-30 | 10.49 | $11.01 | 3.6M |
| 2025-01-29 | 10.45 | $10.47 | 436700 |
| 2025-01-28 | 10.43 | $10.54 | 422243 |
| 2025-01-27 | 10.41 | $10.36 | 431800 |
| 2025-01-24 | 10.41 | $10.58 | 385900 |
| 2025-01-23 | 10.38 | $10.49 | 561527 |
| 2025-01-22 | 10.36 | $10.43 | 496029 |
| 2025-01-21 | 10.33 | $10.47 | 842038 |
| 2025-01-17 | 10.32 | $10.82 | 732051 |
| 2025-01-16 | 10.29 | $10.70 | 723136 |
| 2025-01-15 | 10.27 | $10.44 | 466200 |
| 2025-01-14 | 10.28 | $10.44 | 348826 |
| 2025-01-13 | 10.30 | $10.31 | 251700 |
| 2025-01-10 | 10.34 | $10.35 | 297500 |
| 2025-01-08 | 10.36 | $10.36 | 330330 |
| 2025-01-07 | 10.38 | $10.55 | 279200 |
| 2025-01-06 | 10.41 | $10.51 | 191206 |
| 2025-01-03 | 10.45 | $10.39 | 865900 |
| 2025-01-02 | 10.50 | $10.55 | 954800 |
| 2024-12-31 | 10.56 | $10.11 | 306855 |
| 2024-12-30 | 10.65 | $10.03 | 622016 |
| 2024-12-27 | 10.75 | $10.19 | 486900 |
| 2024-12-26 | 10.83 | $10.09 | 227900 |
| 2024-12-24 | 10.91 | $10.35 | 115800 |
| 2024-12-23 | 10.98 | $10.08 | 367700 |
| 2024-12-20 | 11.07 | $10.00 | 1.3M |
| 2024-12-19 | 11.15 | $9.92 | 395206 |
| 2024-12-18 | 11.23 | $10.13 | 390400 |
| 2024-12-17 | 11.31 | $10.31 | 1.5M |
| 2024-12-16 | 11.39 | $10.27 | 323300 |
| 2024-12-13 | 11.47 | $10.59 | 630091 |
| 2024-12-12 | 11.51 | $10.91 | 188922 |
| 2024-12-11 | 11.53 | $11.03 | 646147 |
| 2024-12-10 | 11.52 | $10.78 | 908514 |
| 2024-12-09 | 11.54 | $10.82 | 305737 |
| 2024-12-06 | 11.56 | $11.04 | 516844 |
| 2024-12-05 | 11.59 | $11.39 | 216617 |
| 2024-12-04 | 11.61 | $11.39 | 186658 |
| 2024-12-03 | 11.60 | $11.78 | 186304 |
| 2024-12-02 | 11.55 | $11.91 | 288830 |
| 2024-11-29 | 11.50 | $11.98 | 176600 |
| 2024-11-27 | 11.47 | $11.80 | 251356 |
| 2024-11-26 | 11.53 | $11.81 | 400904 |
| 2024-11-25 | 11.58 | $11.74 | 593416 |
| 2024-11-22 | 11.64 | $11.78 | 494635 |
| 2024-11-21 | 11.70 | $11.60 | 382240 |
| 2024-11-20 | 11.77 | $11.56 | 507200 |
| 2024-11-19 | 11.84 | $11.72 | 515510 |
| 2024-11-18 | 11.90 | $11.94 | 414400 |
| 2024-11-15 | 11.96 | $11.79 | 484400 |
| 2024-11-14 | 12.03 | $11.52 | 313033 |
| 2024-11-13 | 12.12 | $11.17 | 389042 |
| 2024-11-12 | 12.23 | $10.79 | 577800 |
| 2024-11-11 | 12.37 | $11.24 | 698900 |
| 2024-11-08 | 12.48 | $11.32 | 1.1M |
| 2024-11-07 | 12.59 | $11.62 | 280100 |
| 2024-11-06 | 12.70 | $11.64 | 559900 |
| 2024-11-05 | 12.78 | $11.21 | 585000 |
| 2024-11-04 | 12.88 | $10.80 | 963223 |
| 2024-11-01 | 13.01 | $11.05 | 1.2M |
| 2024-10-31 | 13.13 | $11.31 | 2.4M |
| 2024-10-30 | 13.25 | $12.89 | 440027 |
| 2024-10-29 | 13.27 | $12.98 | 353316 |
| 2024-10-28 | 13.30 | $12.90 | 275841 |
| 2024-10-25 | 13.32 | $12.97 | 331300 |
| 2024-10-24 | 13.33 | $12.98 | 368900 |
| 2024-10-23 | 13.33 | $13.00 | 482500 |
| 2024-10-22 | 13.34 | $12.95 | 333823 |
| 2024-10-21 | 13.35 | $13.08 | 561900 |
| 2024-10-18 | 13.35 | $13.19 | 200538 |
| 2024-10-17 | 13.33 | $13.23 | 510200 |
| 2024-10-16 | 13.33 | $13.49 | 204028 |
| 2024-10-15 | 13.32 | $13.50 | 250050 |
| 2024-10-14 | 13.31 | $13.53 | 179600 |
| 2024-10-11 | 13.31 | $13.57 | 158900 |
| 2024-10-10 | 13.28 | $13.67 | 232700 |
| 2024-10-09 | 13.24 | $13.26 | 134800 |
| 2024-10-08 | 13.21 | $13.19 | 371000 |
| 2024-10-07 | 13.20 | $13.43 | 151328 |
| 2024-10-04 | 13.17 | $13.55 | 104145 |
| 2024-10-03 | 13.14 | $13.56 | 148012 |
| 2024-10-02 | 13.11 | $13.43 | 134500 |
| 2024-10-01 | 13.10 | $13.50 | 261800 |
| 2024-09-30 | 13.10 | $13.37 | 394000 |
| 2024-09-27 | 13.12 | $13.08 | 235703 |
| 2024-09-26 | 13.16 | $13.11 | 439716 |
| 2024-09-25 | 13.18 | $13.14 | 202200 |
| 2024-09-24 | 13.19 | $13.14 | 140122 |
| 2024-09-23 | 13.21 | $13.04 | 190300 |
| 2024-09-20 | 13.23 | $12.90 | 885300 |
| 2024-09-19 | 13.24 | $13.10 | 369232 |
| 2024-09-18 | 13.25 | $13.35 | 235246 |
| 2024-09-17 | 13.26 | $13.33 | 309036 |
| 2024-09-16 | 13.29 | $13.41 | 205742 |
| 2024-09-13 | 13.31 | $13.00 | 269408 |
| 2024-09-12 | 13.33 | $12.84 | 258650 |
| 2024-09-11 | 13.35 | $12.75 | 381623 |
| 2024-09-10 | 13.35 | $12.97 | 497200 |
| 2024-09-09 | 13.35 | $12.82 | 145300 |
| 2024-09-06 | 13.38 | $12.88 | 475630 |
| 2024-09-05 | 13.41 | $13.13 | 127100 |
| 2024-09-04 | 13.42 | $13.10 | 394347 |
| 2024-09-03 | 13.43 | $13.52 | 369712 |
| 2024-08-30 | 13.40 | $13.86 | 172100 |
| 2024-08-29 | 13.37 | $13.85 | 420600 |
| 2024-08-28 | 13.35 | $13.41 | 517227 |
| 2024-08-27 | 13.38 | $13.45 | 271000 |
| 2024-08-26 | 13.41 | $13.56 | 201000 |
| 2024-08-23 | 13.44 | $13.42 | 503409 |
| 2024-08-22 | 13.48 | $13.09 | 291521 |
| 2024-08-21 | 13.53 | $13.22 | 305600 |
| 2024-08-20 | 13.57 | $13.57 | 165948 |
| 2024-08-19 | 13.62 | $14.00 | 156800 |
| 2024-08-16 | 13.64 | $13.82 | 184820 |
| 2024-08-15 | 13.66 | $13.34 | 246300 |
| 2024-08-14 | 13.73 | $13.15 | 437700 |
| 2024-08-13 | 13.81 | $12.85 | 681414 |
| 2024-08-12 | 13.90 | $13.05 | 375813 |
| 2024-08-09 | 13.96 | $13.35 | 253000 |
| 2024-08-08 | 14.00 | $13.45 | 526749 |
| 2024-08-07 | 14.04 | $13.34 | 580300 |
| 2024-08-06 | 14.07 | $13.28 | 899800 |
| 2024-08-05 | 14.12 | $12.87 | 885300 |
| 2024-08-02 | 14.19 | $13.36 | 504268 |
| 2024-08-01 | 14.24 | $13.47 | 1.7M |
| 2024-07-31 | 14.29 | $13.94 | 259433 |
| 2024-07-30 | 14.32 | $14.03 | 103333 |
| 2024-07-29 | 14.34 | $14.25 | 203000 |
| 2024-07-26 | 14.35 | $14.26 | 190030 |
| 2024-07-25 | 14.33 | $13.96 | 233146 |
| 2024-07-24 | 14.35 | $14.06 | 234221 |
| 2024-07-23 | 14.36 | $14.51 | 291400 |
| 2024-07-22 | 14.31 | $14.38 | 144149 |
| 2024-07-19 | 14.25 | $14.28 | 172300 |
| 2024-07-18 | 14.20 | $14.73 | 201064 |
| 2024-07-17 | 14.12 | $14.82 | 212018 |
| 2024-07-16 | 14.04 | $14.54 | 315300 |
| 2024-07-15 | 13.99 | $14.27 | 163618 |
| 2024-07-12 | 13.95 | $14.12 | 205600 |
| 2024-07-11 | 13.93 | $14.24 | 308242 |
| 2024-07-10 | 13.90 | $14.09 | 204000 |
| 2024-07-09 | 13.86 | $14.26 | 109100 |
| 2024-07-08 | 13.78 | $14.25 | 158333 |
| 2024-07-05 | 13.69 | $14.40 | 212700 |
| 2024-07-03 | 13.61 | $14.48 | 73600 |
| 2024-07-02 | 13.51 | $14.43 | 260307 |
| 2024-07-01 | 13.41 | $14.51 | 352400 |
| 2024-06-28 | 13.31 | $14.31 | 686742 |
| 2024-06-27 | 13.21 | $14.03 | 381558 |
| 2024-06-26 | 13.13 | $14.25 | 270741 |
| 2024-06-25 | 13.06 | $14.23 | 368722 |
| 2024-06-24 | 12.98 | $13.60 | 658228 |
| 2024-06-21 | 12.93 | $13.10 | 929700 |
| 2024-06-20 | 12.91 | $13.32 | 334647 |
| 2024-06-18 | 12.91 | $13.12 | 615500 |
| 2024-06-17 | 12.92 | $13.28 | 415300 |
| 2024-06-14 | 12.91 | $13.44 | 309705 |
| 2024-06-13 | 12.88 | $13.62 | 366201 |
| 2024-06-12 | 12.85 | $13.61 | 204400 |
| 2024-06-11 | 12.81 | $13.67 | 591300 |
| 2024-06-10 | 12.76 | $13.34 | 910099 |
| 2024-06-07 | 12.75 | $12.53 | 154819 |
| 2024-06-06 | 12.79 | $12.58 | 175801 |
| 2024-06-05 | 12.82 | $12.81 | 170700 |
| 2024-06-04 | 12.84 | $12.43 | 267200 |
| 2024-06-03 | 12.86 | $12.33 | 243000 |
| 2024-05-31 | 12.88 | $12.52 | 263988 |
| 2024-05-30 | 12.87 | $12.38 | 198500 |
| 2024-05-29 | 12.84 | $12.50 | 345502 |
| 2024-05-28 | 12.80 | $12.75 | 750337 |
| 2024-05-24 | 12.77 | $12.70 | 312440 |
| 2024-05-23 | 12.76 | $12.55 | 388839 |
| 2024-05-22 | 12.74 | $12.81 | 318628 |
| 2024-05-21 | 12.73 | $13.25 | 607823 |
| 2024-05-20 | 12.68 | $13.26 | 627900 |
| 2024-05-17 | 12.63 | $13.10 | 537817 |
| 2024-05-16 | 12.57 | $12.90 | 374838 |
| 2024-05-15 | 12.51 | $12.93 | 344100 |
| 2024-05-14 | 12.45 | $12.91 | 331449 |
| 2024-05-13 | 12.40 | $12.65 | 338610 |
| 2024-05-10 | 12.36 | $13.03 | 435900 |
| 2024-05-09 | 12.29 | $13.31 | 387216 |
| 2024-05-08 | 12.23 | $13.25 | 319414 |
| 2024-05-07 | 12.14 | $13.16 | 649100 |
| 2024-05-06 | 12.05 | $12.89 | 747205 |
| 2024-05-03 | 12.00 | $12.77 | 522700 |
| 2024-05-02 | 11.96 | $12.25 | 557100 |
| 2024-05-01 | 11.94 | $11.77 | 326000 |
| 2024-04-30 | 11.94 | $11.83 | 194504 |
| 2024-04-29 | 11.93 | $12.17 | 228604 |
| 2024-04-26 | 11.89 | $12.36 | 466400 |
| 2024-04-25 | 11.82 | $12.28 | 283526 |
| 2024-04-24 | 11.76 | $12.51 | 485500 |
| 2024-04-23 | 11.68 | $12.31 | 340400 |
| 2024-04-22 | 11.60 | $12.27 | 767123 |
| 2024-04-19 | 11.53 | $11.80 | 388200 |
| 2024-04-18 | 11.50 | $11.80 | 369033 |
| 2024-04-17 | 11.47 | $11.77 | 462800 |
| 2024-04-16 | 11.44 | $11.84 | 315043 |
| 2024-04-15 | 11.38 | $11.73 | 340600 |
| 2024-04-12 | 11.32 | $11.80 | 484500 |
| 2024-04-11 | 11.24 | $11.98 | 259200 |
| 2024-04-10 | 11.18 | $11.56 | 444000 |
| 2024-04-09 | 11.16 | $11.33 | 418100 |
| 2024-04-08 | 11.16 | $11.92 | 590134 |
| 2024-04-05 | 11.12 | $12.00 | 421800 |
| 2024-04-04 | 11.10 | $11.86 | 548400 |
| 2024-04-03 | 11.10 | $11.69 | 282915 |
| 2024-04-02 | 11.10 | $11.56 | 366305 |
| 2024-04-01 | 11.10 | $11.35 | 339221 |
| 2024-03-28 | 11.11 | $11.12 | 366300 |
| 2024-03-27 | 11.13 | $10.98 | 218100 |
| 2024-03-26 | 11.16 | $10.89 | 227400 |
| 2024-03-25 | 11.20 | $10.72 | 283511 |
| 2024-03-22 | 11.25 | $10.87 | 208609 |
| 2024-03-21 | 11.28 | $11.29 | 231200 |
| 2024-03-20 | 11.26 | $11.14 | 282100 |
| 2024-03-19 | 11.25 | $11.10 | 427870 |
| 2024-03-18 | 11.25 | $10.68 | 465600 |
| 2024-03-15 | 11.27 | $10.49 | 1.3M |
| 2024-03-14 | 11.30 | $10.27 | 675400 |
| 2024-03-13 | 11.33 | $10.82 | 459100 |
| 2024-03-12 | 11.34 | $11.11 | 454853 |
| 2024-03-11 | 11.35 | $11.30 | 330000 |
| 2024-03-08 | 11.35 | $11.19 | 370398 |
| 2024-03-07 | 11.35 | $11.63 | 182745 |
| 2024-03-06 | 11.32 | $11.85 | 217820 |
| 2024-03-05 | 11.29 | $11.62 | 170314 |
| 2024-03-04 | 11.26 | $11.59 | 176648 |
| 2024-03-01 | 11.25 | $11.57 | 256749 |
| 2024-02-29 | 11.26 | $11.52 | 259950 |
| 2024-02-28 | 11.26 | $11.46 | 391122 |
| 2024-02-27 | 11.28 | $11.80 | 305600 |
| 2024-02-26 | 11.29 | $11.68 | 421689 |
| 2024-02-23 | 11.30 | $11.54 | 388249 |
| 2024-02-22 | 11.31 | $10.89 | 264800 |
| 2024-02-21 | 11.36 | $10.81 | 487300 |
| 2024-02-20 | 11.40 | $11.13 | 373000 |
| 2024-02-16 | 11.42 | $11.16 | 138300 |
| 2024-02-15 | 11.44 | $11.04 | 514000 |
| 2024-02-14 | 11.47 | $10.91 | 425900 |
| 2024-02-13 | 11.51 | $11.08 | 285500 |
| 2024-02-12 | 11.56 | $11.28 | 325800 |
| 2024-02-09 | 11.61 | $11.26 | 389719 |
| 2024-02-08 | 11.66 | $11.18 | 1.3M |
| 2024-02-07 | 11.71 | $11.08 | 298100 |
| 2024-02-06 | 11.77 | $11.11 | 380009 |
| 2024-02-05 | 11.82 | $11.18 | 617624 |
| 2024-02-02 | 11.87 | $11.40 | 391036 |
| 2024-02-01 | 11.89 | $11.65 | 476385 |
| 2024-01-31 | 11.91 | $11.53 | 242100 |
| 2024-01-30 | 11.93 | $11.92 | 292904 |
| 2024-01-29 | 11.91 | $12.03 | 248400 |
| 2024-01-26 | 11.89 | $11.86 | 173300 |
| 2024-01-25 | 11.89 | $11.75 | 172900 |
| 2024-01-24 | 11.89 | $11.74 | 261415 |
| 2024-01-23 | 11.90 | $11.70 | 205500 |
| 2024-01-22 | 11.92 | $11.58 | 480700 |
| 2024-01-19 | 11.96 | $11.46 | 199032 |
| 2024-01-18 | 11.99 | $11.64 | 233500 |
| 2024-01-17 | 12.01 | $11.74 | 322326 |
| 2024-01-16 | 12.00 | $12.05 | 410000 |
| 2024-01-12 | 11.99 | $12.35 | 157120 |
| 2024-01-11 | 11.96 | $12.23 | 197200 |
| 2024-01-10 | 11.91 | $12.23 | 185000 |
| 2024-01-09 | 11.87 | $12.34 | 354600 |
| 2024-01-08 | 11.87 | $12.05 | 174617 |
| 2024-01-05 | 11.89 | $12.09 | 187900 |
| 2024-01-04 | 11.89 | $11.94 | 444316 |
| 2024-01-03 | 11.92 | $12.01 | 276100 |
| 2024-01-02 | 11.95 | $11.79 | 250400 |
| 2023-12-29 | 11.99 | $11.58 | 283900 |
| 2023-12-28 | 12.04 | $11.65 | 418004 |
| 2023-12-27 | 12.06 | $11.87 | 171225 |
| 2023-12-26 | 12.06 | $11.82 | 116439 |
| 2023-12-22 | 12.06 | $11.88 | 229208 |
| 2023-12-21 | 12.05 | $12.18 | 197500 |
| 2023-12-20 | 12.02 | $12.28 | 531700 |
| 2023-12-19 | 11.98 | $12.10 | 302209 |
| 2023-12-18 | 11.96 | $12.02 | 613102 |
| 2023-12-15 | 11.95 | $11.61 | 3.0M |
| 2023-12-14 | 11.95 | $11.85 | 832036 |
| 2023-12-13 | 11.93 | $11.59 | 701400 |
| 2023-12-12 | 11.94 | $11.31 | 456500 |
| 2023-12-11 | 11.94 | $11.53 | 739000 |
| 2023-12-08 | 11.95 | $12.28 | 484700 |
| 2023-12-07 | 11.91 | $12.32 | 362521 |
| 2023-12-06 | 11.85 | $12.26 | 645800 |
| 2023-12-05 | 11.81 | $12.47 | 285000 |
| 2023-12-04 | 11.77 | $12.56 | 545836 |
| 2023-12-01 | 11.74 | $12.67 | 598668 |
| 2023-11-30 | 11.67 | $12.56 | 1.6M |
| 2023-11-29 | 11.61 | $12.10 | 761000 |
| 2023-11-28 | 11.56 | $11.74 | 323100 |
| 2023-11-27 | 11.53 | $11.83 | 272500 |
| 2023-11-24 | 11.49 | $11.82 | 144304 |
| 2023-11-22 | 11.47 | $11.58 | 281400 |
| 2023-11-21 | 11.47 | $11.40 | 282800 |
| 2023-11-20 | 11.47 | $11.61 | 503922 |
| 2023-11-17 | 11.45 | $12.00 | 333200 |
| 2023-11-16 | 11.41 | $11.48 | 280045 |
| 2023-11-15 | 11.41 | $11.57 | 465231 |
| 2023-11-14 | 11.39 | $11.75 | 500623 |
| 2023-11-13 | 11.36 | $11.34 | 453948 |
| 2023-11-10 | 11.34 | $11.60 | 694300 |
| 2023-11-09 | 11.29 | $11.47 | 230649 |
| 2023-11-08 | 11.24 | $11.25 | 718900 |
| 2023-11-07 | 11.19 | $11.48 | 395621 |
| 2023-11-06 | 11.13 | $11.67 | 647100 |
| 2023-11-03 | 11.05 | $11.85 | 442435 |
| 2023-11-02 | 10.96 | $11.28 | 720300 |
| 2023-11-01 | 10.89 | $11.42 | 1.0M |
| 2023-10-31 | 10.82 | $11.08 | 490400 |
| 2023-10-30 | 10.76 | $11.03 | 331200 |
| 2023-10-27 | 10.72 | $11.17 | 226222 |
| 2023-10-26 | 10.68 | $11.35 | 193700 |
| 2023-10-25 | 10.62 | $11.53 | 395400 |
| 2023-10-24 | 10.56 | $11.38 | 367511 |
| 2023-10-23 | 10.49 | $11.28 | 474515 |
| 2023-10-20 | 10.45 | $11.30 | 448500 |
| 2023-10-19 | 10.39 | $11.40 | 519441 |
| 2023-10-18 | 10.36 | $11.20 | 422418 |
| 2023-10-17 | 10.34 | $11.14 | 399900 |
| 2023-10-16 | 10.32 | $10.89 | 326200 |
| 2023-10-13 | 10.32 | $10.64 | 189610 |
| 2023-10-12 | 10.32 | $10.41 | 411517 |
| 2023-10-11 | 10.34 | $10.23 | 895334 |
| 2023-10-10 | 10.37 | $10.28 | 235300 |
| 2023-10-09 | 10.40 | $10.23 | 314429 |
| 2023-10-06 | 10.41 | $9.90 | 405006 |
| 2023-10-05 | 10.45 | $9.94 | 495421 |
| 2023-10-04 | 10.47 | $9.96 | 428824 |
| 2023-10-03 | 10.49 | $10.00 | 350800 |
| 2023-10-02 | 10.51 | $10.15 | 419303 |
| 2023-09-29 | 10.52 | $10.32 | 602715 |
| 2023-09-28 | 10.50 | $10.26 | 639621 |
| 2023-09-27 | 10.48 | $10.25 | 588000 |
| 2023-09-26 | 10.46 | $10.01 | 305900 |
| 2023-09-25 | 10.44 | $10.46 | 1.9M |
| 2023-09-22 | 10.41 | $10.04 | 5.2M |
| 2023-09-21 | 10.38 | $10.79 | 831300 |
| 2023-09-20 | 10.32 | $10.90 | 677508 |
| 2023-09-19 | 10.26 | $10.78 | 575339 |
| 2023-09-18 | 10.22 | $10.87 | 270000 |
| 2023-09-15 | 10.16 | $10.62 | 1.0M |
| 2023-09-14 | 10.10 | $10.75 | 350808 |
| 2023-09-13 | 10.03 | $10.90 | 266300 |
| 2023-09-12 | 9.95 | $10.79 | 270400 |
| 2023-09-11 | 9.88 | $10.53 | 987600 |
| 2023-09-08 | 9.84 | $10.58 | 360826 |
| 2023-09-07 | 9.78 | $10.45 | 312000 |
| 2023-09-06 | 9.70 | $10.29 | 822306 |
| 2023-09-05 | 9.63 | $10.50 | 370922 |
| 2023-09-01 | 9.53 | $10.36 | 484821 |
| 2023-08-31 | 9.42 | $9.89 | 305417 |
| 2023-08-30 | 9.35 | $9.79 | 237315 |
| 2023-08-29 | 9.33 | $9.84 | 252400 |
| 2023-08-28 | 9.32 | $9.72 | 227232 |
| 2023-08-25 | 9.33 | $9.82 | 278019 |
| 2023-08-24 | 9.32 | $9.39 | 309300 |
| 2023-08-23 | 9.33 | $9.59 | 219437 |
| 2023-08-22 | 9.35 | $9.73 | 259638 |
| 2023-08-21 | 9.36 | $9.91 | 410765 |
| 2023-08-18 | 9.35 | $9.76 | 357636 |
| 2023-08-17 | 9.34 | $9.36 | 183338 |
| 2023-08-16 | 9.37 | $9.43 | 536046 |
| 2023-08-15 | 9.39 | $9.17 | 266600 |
| 2023-08-14 | 9.43 | $9.39 | 756736 |
| 2023-08-11 | 9.44 | $9.78 | 557300 |
| 2023-08-10 | 9.43 | $9.34 | 741200 |
| 2023-08-09 | 9.45 | $9.00 | 898124 |
| 2023-08-08 | 9.49 | $8.81 | 3.4M |
| 2023-08-07 | 9.55 | $8.49 | 2.2M |
| 2023-08-04 | 9.60 | $8.28 | 1.2M |
| 2023-08-03 | 9.67 | $8.38 | 3.1M |
| 2023-08-02 | 9.72 | $9.39 | 467477 |
| 2023-08-01 | 9.73 | $9.71 | 249304 |
| 2023-07-31 | 9.73 | $9.79 | 150000 |
| 2023-07-28 | 9.71 | $9.60 | 308900 |
| 2023-07-27 | 9.72 | $9.78 | 407800 |
| 2023-07-26 | 9.70 | $9.83 | 216100 |
| 2023-07-25 | 9.68 | $9.90 | 581601 |
| 2023-07-24 | 9.66 | $9.76 | 323500 |
| 2023-07-21 | 9.63 | $9.63 | 346400 |
| 2023-07-20 | 9.63 | $9.92 | 198300 |
| 2023-07-19 | 9.62 | $9.89 | 253900 |
| 2023-07-18 | 9.61 | $9.85 | 294100 |
| 2023-07-17 | 9.62 | $9.62 | 305812 |
| 2023-07-14 | 9.64 | $9.60 | 176000 |
| 2023-07-13 | 9.66 | $9.80 | 155000 |
| 2023-07-12 | 9.66 | $9.83 | 286652 |
| 2023-07-11 | 9.67 | $9.87 | 361402 |
| 2023-07-10 | 9.67 | $9.64 | 442344 |
| 2023-07-07 | 9.69 | $9.70 | 306313 |
| 2023-07-06 | 9.71 | $9.38 | 278848 |
| 2023-07-05 | 9.74 | $9.44 | 608946 |
| 2023-07-03 | 9.77 | $9.69 | 46009 |
| 2023-06-30 | 9.78 | $9.55 | 228149 |
| 2023-06-29 | 9.79 | $9.65 | 192826 |
| 2023-06-28 | 9.79 | $9.48 | 531944 |
| 2023-06-27 | 9.81 | $9.44 | 135300 |
| 2023-06-26 | 9.84 | $9.49 | 297828 |
| 2023-06-23 | 9.87 | $9.18 | 339421 |
| 2023-06-22 | 9.93 | $9.58 | 215800 |
| 2023-06-21 | 9.98 | $9.75 | 304431 |
| 2023-06-20 | 10.00 | $9.64 | 731617 |
| 2023-06-16 | 10.03 | $10.00 | 1.9M |
| 2023-06-15 | 10.05 | $10.05 | 631809 |
| 2023-06-14 | 10.06 | $10.00 | 1.5M |
| 2023-06-13 | 10.07 | $9.93 | 472154 |
| 2023-06-12 | 10.10 | $9.94 | 374400 |
| 2023-06-09 | 10.09 | $9.92 | 1.9M |
| 2023-06-08 | 10.09 | $9.95 | 984553 |
| 2023-06-07 | 10.07 | $10.19 | 482200 |
| 2023-06-06 | 10.05 | $10.02 | 495600 |
| 2023-06-05 | 10.04 | $9.88 | 339102 |
| 2023-06-02 | 10.05 | $10.01 | 408100 |
| 2023-06-01 | 10.05 | $9.76 | 708700 |
| 2023-05-31 | 10.09 | $9.65 | 848100 |
| 2023-05-30 | 10.13 | $9.78 | 790011 |
| 2023-05-26 | 10.19 | $10.06 | 554418 |
| 2023-05-25 | 10.25 | $10.18 | 163800 |
| 2023-05-24 | 10.28 | $10.32 | 329809 |
| 2023-05-23 | 10.31 | $10.65 | 291946 |
| 2023-05-22 | 10.31 | $10.13 | 161810 |
| 2023-05-19 | 10.35 | $10.23 | 156849 |
| 2023-05-18 | 10.38 | $10.32 | 374057 |
| 2023-05-17 | 10.40 | $10.26 | 152048 |
| 2023-05-16 | 10.43 | $10.26 | 183200 |
| 2023-05-15 | 10.47 | $10.39 | 572206 |
| 2023-05-12 | 10.51 | $9.87 | 134709 |
| 2023-05-11 | 10.57 | $9.82 | 140829 |
| 2023-05-10 | 10.63 | $9.68 | 829117 |
| 2023-05-09 | 10.71 | $9.74 | 383349 |
| 2023-05-08 | 10.79 | $9.85 | 402732 |
| 2023-05-05 | 10.85 | $10.02 | 431700 |
| 2023-05-04 | 10.91 | $10.00 | 640838 |
| 2023-05-03 | 10.98 | $10.52 | 681900 |
| 2023-05-02 | 11.02 | $10.60 | 355500 |
| 2023-05-01 | 11.08 | $10.97 | 220136 |
| 2023-04-28 | 11.09 | $11.16 | 644201 |
| 2023-04-27 | 11.09 | $10.89 | 194300 |
| 2023-04-26 | 11.11 | $10.91 | 434800 |
| 2023-04-25 | 11.12 | $10.60 | 212000 |
| 2023-04-24 | 11.14 | $10.87 | 192400 |
| 2023-04-21 | 11.13 | $10.77 | 233722 |
| 2023-04-20 | 11.11 | $10.84 | 375300 |
| 2023-04-19 | 11.12 | $10.79 | 289800 |
| 2023-04-18 | 11.14 | $11.03 | 225600 |
| 2023-04-17 | 11.13 | $11.33 | 243645 |
| 2023-04-14 | 11.12 | $10.99 | 140544 |
| 2023-04-13 | 11.16 | $11.09 | 121600 |
| 2023-04-12 | 11.18 | $11.17 | 119426 |
| 2023-04-11 | 11.20 | $11.30 | 182840 |
| 2023-04-10 | 11.21 | $11.20 | 520544 |
| 2023-04-06 | 11.22 | $11.20 | 275847 |
| 2023-04-05 | 11.25 | $11.45 | 121725 |
| 2023-04-04 | 11.26 | $11.30 | 224108 |
| 2023-04-03 | 11.29 | $11.69 | 246500 |
| 2023-03-31 | 11.31 | $11.26 | 175500 |
| 2023-03-30 | 11.34 | $11.13 | 247400 |
| 2023-03-29 | 11.37 | $11.22 | 151000 |
| 2023-03-28 | 11.39 | $11.15 | 260403 |
| 2023-03-27 | 11.42 | $10.99 | 217700 |
| 2023-03-24 | 11.45 | $10.70 | 321200 |
| 2023-03-23 | 11.49 | $10.37 | 539735 |
| 2023-03-22 | 11.54 | $10.98 | 267900 |
| 2023-03-21 | 11.57 | $11.20 | 625820 |
| 2023-03-20 | 11.56 | $10.96 | 196700 |
| 2023-03-17 | 11.56 | $11.13 | 632900 |
| 2023-03-16 | 11.56 | $11.66 | 457737 |
| 2023-03-15 | 11.55 | $11.59 | 995423 |
| 2023-03-14 | 11.56 | $11.46 | 177235 |
| 2023-03-13 | 11.56 | $11.53 | 252100 |
| 2023-03-10 | 11.55 | $11.50 | 359600 |
| 2023-03-09 | 11.53 | $11.69 | 767300 |
| 2023-03-08 | 11.49 | $11.78 | 411600 |
| 2023-03-07 | 11.46 | $11.89 | 259238 |
| 2023-03-06 | 11.45 | $11.97 | 232000 |
| 2023-03-03 | 11.41 | $11.88 | 317214 |
| 2023-03-02 | 11.38 | $11.84 | 544152 |
| 2023-03-01 | 11.36 | $11.61 | 293043 |
| 2023-02-28 | 11.34 | $11.57 | 998581 |
| 2023-02-27 | 11.32 | $11.59 | 175851 |
| 2023-02-24 | 11.33 | $11.58 | 235415 |
| 2023-02-23 | 11.35 | $11.35 | 362900 |
| 2023-02-22 | 11.36 | $11.69 | 382543 |
| 2023-02-21 | 11.36 | $10.89 | 146337 |
| 2023-02-17 | 11.38 | $10.97 | 246011 |
| 2023-02-16 | 11.41 | $11.24 | 265927 |
| 2023-02-15 | 11.40 | $11.47 | 278316 |
| 2023-02-14 | 11.36 | $11.77 | 378400 |
| 2023-02-13 | 11.32 | $11.30 | 195938 |
| 2023-02-10 | 11.31 | $11.42 | 239500 |
| 2023-02-09 | 11.29 | $11.01 | 423935 |
| 2023-02-08 | 11.27 | $10.88 | 594933 |
| 2023-02-07 | 11.25 | $11.26 | 413600 |
| 2023-02-06 | 11.25 | $11.67 | 481660 |
| 2023-02-03 | 11.20 | $11.23 | 320600 |
| 2023-02-02 | 11.15 | $11.35 | 330500 |
| 2023-02-01 | 11.09 | $11.32 | 545405 |
| 2023-01-31 | 11.01 | $11.29 | 380200 |
| 2023-01-30 | 10.96 | $11.14 | 367327 |
| 2023-01-27 | 10.90 | $11.85 | 227500 |
| 2023-01-26 | 10.77 | $11.85 | 234165 |
| 2023-01-25 | 10.65 | $11.66 | 212226 |
| 2023-01-24 | 10.53 | $11.54 | 228100 |
| 2023-01-23 | 10.41 | $11.42 | 1.0M |
| 2023-01-20 | 10.31 | $11.55 | 257125 |
| 2023-01-19 | 10.20 | $11.11 | 254500 |
| 2023-01-18 | 10.12 | $10.59 | 194800 |
| 2023-01-17 | 10.09 | $11.04 | 97900 |
| 2023-01-13 | 10.02 | $10.97 | 94633 |
| 2023-01-12 | 9.95 | $10.98 | 173600 |
| 2023-01-11 | 9.89 | $10.69 | 163643 |
| 2023-01-10 | 9.85 | $10.58 | 497900 |
| 2023-01-09 | 9.80 | $11.08 | 400200 |
| 2023-01-06 | 9.74 | $10.84 | 453400 |
| 2023-01-05 | 9.69 | $10.23 | 238402 |
| 2023-01-04 | 9.67 | $10.13 | 327735 |
| 2023-01-03 | 9.67 | $9.73 | 327300 |
| 2022-12-30 | 9.70 | $10.21 | 379723 |
| 2022-12-29 | 9.71 | $9.85 | 231800 |
| 2022-12-28 | 9.74 | $9.44 | 362724 |
| 2022-12-27 | 9.79 | $9.43 | 1.5M |
| 2022-12-23 | 9.82 | $9.25 | 438034 |
| 2022-12-22 | 9.87 | $9.15 | 466710 |
| 2022-12-21 | 9.92 | $9.43 | 592300 |
| 2022-12-20 | 9.98 | $9.35 | 291100 |
| 2022-12-19 | 10.03 | $9.43 | 697400 |
| 2022-12-16 | 10.08 | $9.89 | 1.8M |
| 2022-12-15 | 10.11 | $9.64 | 735024 |
| 2022-12-14 | 10.18 | $9.69 | 701400 |
| 2022-12-13 | 10.23 | $9.76 | 1.5M |
| 2022-12-12 | 10.29 | $9.80 | 630300 |
| 2022-12-09 | 10.34 | $9.70 | 901438 |
| 2022-12-08 | 10.40 | $9.83 | 266930 |
| 2022-12-07 | 10.46 | $9.78 | 573100 |
| 2022-12-06 | 10.54 | $9.84 | 694034 |
| 2022-12-05 | 10.61 | $10.16 | 1.1M |
| 2022-12-02 | 10.66 | $10.30 | 460400 |
| 2022-12-01 | 10.70 | $10.40 | 1.6M |
| 2022-11-30 | 10.72 | $10.57 | 1.0M |
| 2022-11-29 | 10.76 | $10.30 | 402800 |
| 2022-11-28 | 10.82 | $10.08 | 258542 |
| 2022-11-25 | 10.90 | $10.20 | 185413 |
| 2022-11-23 | 10.96 | $10.22 | 253286 |
| 2022-11-22 | 10.99 | $10.67 | 422721 |
| 2022-11-21 | 10.97 | $10.29 | 541900 |
| 2022-11-18 | 10.97 | $10.48 | 338204 |
| 2022-11-17 | 10.95 | $10.58 | 317224 |
| 2022-11-16 | 10.93 | $10.90 | 378900 |
| 2022-11-15 | 10.88 | $10.70 | 1.1M |
| 2022-11-14 | 10.88 | $11.00 | 787300 |
| 2022-11-11 | 10.83 | $10.70 | 478823 |
| 2022-11-10 | 10.80 | $10.99 | 1.0M |
| 2022-11-09 | 10.77 | $11.06 | 522100 |
| 2022-11-08 | 10.74 | $11.37 | 546405 |
| 2022-11-07 | 10.68 | $11.20 | 318726 |
| 2022-11-04 | 10.61 | $11.20 | 379615 |
| 2022-11-03 | 10.56 | $10.99 | 778018 |
| 2022-11-02 | 10.51 | $10.88 | 1.1M |
| 2022-11-01 | 10.48 | $11.47 | 923800 |
| 2022-10-31 | 10.41 | $11.49 | 828400 |
| 2022-10-28 | 10.31 | $11.62 | 935964 |
| 2022-10-27 | 10.19 | $11.43 | 720000 |
| 2022-10-26 | 10.08 | $10.81 | 975086 |
| 2022-10-25 | 10.01 | $10.22 | 881500 |
| 2022-10-24 | 9.97 | $10.21 | 457329 |
| 2022-10-21 | 9.92 | $10.17 | 475602 |
| 2022-10-20 | 9.90 | $10.14 | 1.0M |
| 2022-10-19 | 9.93 | $10.00 | 455318 |
| 2022-10-18 | 9.99 | $10.57 | 2.7M |
| 2022-10-17 | 10.05 | $10.11 | 588233 |
| 2022-10-14 | 10.12 | $9.97 | 270400 |
| 2022-10-13 | 10.19 | $10.49 | 247800 |
| 2022-10-12 | 10.24 | $10.36 | 363700 |
| 2022-10-11 | 10.33 | $10.24 | 361601 |
| 2022-10-10 | 10.41 | $9.79 | 237400 |
| 2022-10-07 | 10.54 | $10.15 | 436700 |
| 2022-10-06 | 10.63 | $10.13 | 325944 |
| 2022-10-05 | 10.71 | $10.19 | 646000 |
| 2022-10-04 | 10.78 | $10.05 | 998448 |
| 2022-10-03 | 10.84 | $9.48 | 748314 |
| 2022-09-30 | 10.94 | $9.20 | 462000 |
| 2022-09-29 | 11.05 | $9.25 | 393627 |
| 2022-09-28 | 11.17 | $9.53 | 1.4M |
| 2022-09-27 | 11.26 | $9.31 | 843100 |
| 2022-09-26 | 11.40 | $9.19 | 749352 |
| 2022-09-23 | 11.56 | $9.91 | 467900 |
| 2022-09-22 | 11.70 | $10.72 | 462111 |
| 2022-09-21 | 11.79 | $11.21 | 180040 |
| 2022-09-20 | 11.85 | $11.68 | 189300 |
| 2022-09-19 | 11.84 | $11.55 | 151931 |
| 2022-09-16 | 11.84 | $11.33 | 786703 |
| 2022-09-15 | 11.86 | $11.59 | 320600 |
| 2022-09-14 | 11.83 | $12.07 | 234239 |
| 2022-09-13 | 11.78 | $11.85 | 256000 |
| 2022-09-12 | 11.71 | $12.31 | 227442 |
| 2022-09-09 | 11.61 | $12.03 | 805393 |
| 2022-09-08 | 11.53 | $11.75 | 516713 |
| 2022-09-07 | 11.46 | $11.60 | 397200 |
| 2022-09-06 | 11.38 | $11.26 | 335734 |
| 2022-09-02 | 11.31 | $11.53 | 261400 |
| 2022-09-01 | 11.21 | $11.30 | 476300 |
| 2022-08-31 | 11.12 | $11.58 | 500500 |
| 2022-08-30 | 11.03 | $11.52 | 459804 |
| 2022-08-29 | 10.97 | $12.11 | 453700 |
| 2022-08-26 | 10.88 | $12.26 | 533400 |
| 2022-08-25 | 10.76 | $12.73 | 551621 |
| 2022-08-24 | 10.63 | $12.60 | 575142 |
| 2022-08-23 | 10.43 | $12.26 | 537218 |
| 2022-08-22 | 10.24 | $11.59 | 728200 |
| 2022-08-19 | 10.07 | $11.57 | 509623 |
| 2022-08-18 | 9.90 | $11.63 | 584010 |
| 2022-08-17 | 9.72 | $10.95 | 476000 |
| 2022-08-16 | 9.59 | $11.07 | 434222 |
| 2022-08-15 | 9.45 | $10.50 | 396537 |
| 2022-08-12 | 9.34 | $10.44 | 507300 |
| 2022-08-11 | 9.22 | $10.44 | 595939 |
| 2022-08-10 | 9.10 | $10.28 | 586519 |
| 2022-08-09 | 9.00 | $10.06 | 251947 |
| 2022-08-08 | 8.89 | $9.84 | 718842 |
| 2022-08-05 | 8.80 | $9.56 | 448000 |
| 2022-08-04 | 8.73 | $9.37 | 680503 |
| 2022-08-03 | 8.68 | $9.86 | 512200 |
| 2022-08-02 | 8.59 | $10.25 | 454751 |
| 2022-08-01 | 8.49 | $10.27 | 734653 |
| 2022-07-29 | 8.39 | $9.99 | 1.8M |
| 2022-07-28 | 8.29 | $10.00 | 1.9M |
| 2022-07-27 | 8.20 | $8.70 | 1.3M |
| 2022-07-26 | 8.18 | $8.36 | 474400 |
| 2022-07-25 | 8.19 | $8.33 | 675621 |
| 2022-07-22 | 8.18 | $8.01 | 206900 |
| 2022-07-21 | 8.19 | $8.17 | 187600 |
| 2022-07-20 | 8.23 | $8.28 | 472340 |
| 2022-07-19 | 8.29 | $8.37 | 217600 |
| 2022-07-18 | 8.33 | $8.21 | 708633 |
| 2022-07-15 | 8.39 | $8.08 | 202448 |
| 2022-07-14 | 8.49 | $7.99 | 289000 |
| 2022-07-13 | 8.62 | $8.25 | 826911 |
| 2022-07-12 | 8.77 | $7.86 | 347819 |
| 2022-07-11 | 8.99 | $8.00 | 820511 |
| 2022-07-08 | 9.23 | $8.20 | 820022 |
| 2022-07-07 | 9.45 | $8.46 | 746400 |
| 2022-07-06 | 9.66 | $8.01 | 823400 |
| 2022-07-05 | 9.90 | $8.19 | 986031 |
| 2022-07-01 | 10.11 | $8.37 | 401547 |
| 2022-06-30 | 10.32 | $8.02 | 849700 |
| 2022-06-29 | 10.55 | $8.07 | 628436 |
| 2022-06-28 | 10.76 | $8.44 | 635000 |
| 2022-06-27 | 10.96 | $8.52 | 619542 |
| 2022-06-24 | 11.13 | $8.19 | 382900 |
| 2022-06-23 | 11.31 | $8.18 | 684319 |
| 2022-06-22 | 11.47 | $8.86 | 855094 |
| 2022-06-21 | 11.62 | $9.58 | 585800 |
| 2022-06-17 | 11.70 | $9.11 | 1.1M |
| 2022-06-16 | 11.79 | $9.42 | 834000 |
| 2022-06-15 | 11.87 | $10.16 | 1.1M |
| 2022-06-14 | 11.93 | $10.47 | 969348 |
| 2022-06-13 | 11.95 | $11.19 | 973521 |
| 2022-06-10 | 11.91 | $12.31 | 241006 |
| 2022-06-09 | 11.79 | $12.84 | 292608 |
| 2022-06-08 | 11.66 | $12.54 | 297900 |
| 2022-06-07 | 11.57 | $12.72 | 229596 |
| 2022-06-06 | 11.49 | $12.83 | 220500 |
| 2022-06-03 | 11.47 | $12.41 | 151118 |
| 2022-06-02 | 11.45 | $12.63 | 180700 |
| 2022-06-01 | 11.44 | $12.61 | 472845 |
| 2022-05-31 | 11.37 | $12.24 | 663122 |
| 2022-05-27 | 11.31 | $12.36 | 388800 |
| 2022-05-26 | 11.24 | $11.87 | 333100 |
| 2022-05-25 | 11.21 | $11.85 | 417729 |
| 2022-05-24 | 11.17 | $11.46 | 373064 |
| 2022-05-23 | 11.14 | $11.71 | 375000 |
| 2022-05-20 | 11.13 | $11.23 | 330300 |
| 2022-05-19 | 11.17 | $10.90 | 272100 |
| 2022-05-18 | 11.26 | $11.09 | 392900 |
| 2022-05-17 | 11.36 | $11.30 | 254300 |
| 2022-05-16 | 11.42 | $10.86 | 210824 |
| 2022-05-13 | 11.51 | $10.47 | 622000 |
| 2022-05-12 | 11.62 | $9.95 | 743300 |
| 2022-05-11 | 11.76 | $10.21 | 664400 |
| 2022-05-10 | 11.88 | $10.61 | 396800 |
| 2022-05-09 | 11.95 | $11.22 | 423800 |
| 2022-05-06 | 12.01 | $12.36 | 282100 |
| 2022-05-05 | 12.01 | $12.08 | 475400 |
| 2022-05-04 | 12.04 | $12.34 | 458600 |
| 2022-05-03 | 12.05 | $11.37 | 419600 |
| 2022-05-02 | 12.09 | $10.93 | 513611 |
| 2022-04-29 | 12.13 | $10.98 | 224400 |
| 2022-04-28 | 12.17 | $11.24 | 257600 |
| 2022-04-27 | 12.20 | $11.12 | 269600 |
| 2022-04-26 | 12.26 | $10.81 | 295541 |
| 2022-04-25 | 12.34 | $11.44 | 434700 |
| 2022-04-22 | 12.40 | $12.12 | 307018 |
| 2022-04-21 | 12.41 | $12.69 | 404315 |
| 2022-04-20 | 12.39 | $13.00 | 266000 |
| 2022-04-19 | 12.35 | $12.68 | 389800 |
| 2022-04-18 | 12.33 | $12.51 | 293900 |
| 2022-04-14 | 12.28 | $12.78 | 481000 |
| 2022-04-13 | 12.22 | $12.64 | 755307 |
| 2022-04-12 | 12.15 | $12.60 | 487438 |
| 2022-04-11 | 12.07 | $12.06 | 300212 |
| 2022-04-08 | 12.05 | $12.50 | 286500 |
| 2022-04-07 | 12.02 | $12.33 | 342464 |
| 2022-04-06 | 12.03 | $12.70 | 841700 |
| 2022-04-05 | 12.01 | $12.51 | 758800 |
| 2022-04-04 | 12.00 | $12.11 | 560900 |
| 2022-04-01 | 12.01 | $11.76 | 993000 |
| 2022-03-31 | 12.04 | $11.71 | 179840 |
| 2022-03-30 | 12.06 | $11.90 | 270000 |
| 2022-03-29 | 12.06 | $12.37 | 436600 |
| 2022-03-28 | 12.05 | $12.42 | 520039 |
| 2022-03-25 | 12.02 | $12.51 | 382629 |
| 2022-03-24 | 11.96 | $12.46 | 372800 |
| 2022-03-23 | 11.88 | $12.18 | 355311 |
| 2022-03-22 | 11.82 | $12.24 | 410000 |
| 2022-03-21 | 11.75 | $12.21 | 300317 |
| 2022-03-18 | 11.69 | $11.65 | 679900 |
| 2022-03-17 | 11.68 | $11.58 | 345200 |
| 2022-03-16 | 11.68 | $11.16 | 635621 |
| 2022-03-15 | 11.68 | $11.13 | 655421 |
| 2022-03-14 | 11.70 | $11.50 | 1.1M |
| 2022-03-11 | 11.74 | $11.94 | 1.1M |
| 2022-03-10 | 11.73 | $12.54 | 1.3M |
| 2022-03-09 | 11.72 | $12.28 | 1.5M |
| 2022-03-08 | 11.70 | $12.36 | 4.2M |
| 2022-03-07 | 11.68 | $12.34 | 1.0M |
| 2022-03-04 | 11.66 | $12.25 | 776897 |
| 2022-03-03 | 11.64 | $12.17 | 1.0M |
| 2022-03-02 | 11.63 | $11.99 | 656904 |
| 2022-03-01 | 11.61 | $12.01 | 578000 |
| 2022-02-28 | 11.58 | $11.95 | 1.5M |
| 2022-02-25 | 11.53 | $11.29 | 643500 |
| 2022-02-24 | 11.50 | $10.87 | 606700 |
| 2022-02-23 | 11.49 | $10.91 | 339200 |
| 2022-02-22 | 11.49 | $10.90 | 576926 |
| 2022-02-18 | 11.48 | $11.06 | 795733 |
| 2022-02-17 | 11.46 | $11.44 | 1.9M |
| 2022-02-16 | 11.45 | $11.43 | 904500 |
| 2022-02-15 | 11.43 | $11.22 | 701300 |
| 2022-02-14 | 11.43 | $11.58 | 638400 |
| 2022-02-11 | 11.42 | $12.19 | 1.2M |
| 2022-02-10 | 11.38 | $11.84 | 905100 |
| 2022-02-09 | 11.40 | $12.24 | 659800 |
| 2022-02-08 | 11.40 | $12.00 | 666800 |
| 2022-02-07 | 11.39 | $11.99 | 654697 |
| 2022-02-04 | 11.38 | $11.90 | 445621 |
| 2022-02-03 | 11.36 | $11.81 | 415618 |
| 2022-02-02 | 11.33 | $11.93 | 790100 |
| 2022-02-01 | 11.31 | $11.68 | 505500 |
| 2022-01-31 | 11.29 | $11.29 | 723225 |
| 2022-01-28 | 11.26 | $11.00 | 502814 |
| 2022-01-27 | 11.24 | $10.73 | 665653 |
| 2022-01-26 | 11.24 | $10.57 | 497400 |
| 2022-01-25 | 11.24 | $10.97 | 310607 |
| 2022-01-24 | 11.23 | $10.65 | 831200 |
| 2022-01-21 | 11.23 | $10.78 | 899240 |
| 2022-01-20 | 11.21 | $11.13 | 760842 |
| 2022-01-19 | 11.15 | $11.19 | 936007 |
| 2022-01-18 | 11.08 | $11.18 | 965100 |
| 2022-01-14 | 11.02 | $11.34 | 443017 |
| 2022-01-13 | 10.97 | $11.40 | 1.1M |
| 2022-01-12 | 10.90 | $12.13 | 797311 |
| 2022-01-11 | 10.77 | $12.24 | 689518 |
| 2022-01-10 | 10.67 | $11.87 | 818600 |
| 2022-01-07 | 10.59 | $11.85 | 788400 |
| 2022-01-06 | 10.53 | $11.52 | 608537 |
| 2022-01-05 | 10.50 | $11.15 | 393800 |
| 2022-01-04 | 10.47 | $11.50 | 593800 |
| 2022-01-03 | 10.43 | $11.33 | 367604 |
| 2021-12-31 | 10.40 | $10.71 | 204400 |
| 2021-12-30 | 10.40 | $10.60 | 213800 |
| 2021-12-29 | 10.37 | $10.67 | 584300 |
| 2021-12-28 | 10.35 | $10.65 | 318978 |
| 2021-12-27 | 10.34 | $10.79 | 369400 |
| 2021-12-23 | 10.36 | $10.51 | 418900 |
| 2021-12-22 | 10.41 | $10.34 | 468337 |
| 2021-12-21 | 10.49 | $10.02 | 534022 |
| 2021-12-20 | 10.58 | $9.78 | 528110 |
| 2021-12-17 | 10.70 | $10.09 | 1.3M |
| 2021-12-16 | 10.81 | $10.33 | 676603 |
| 2021-12-15 | 10.92 | $9.92 | 727486 |
| 2021-12-14 | 11.06 | $9.60 | 432427 |
| 2021-12-13 | 11.21 | $10.09 | 654500 |
| 2021-12-10 | 11.35 | $10.33 | 502000 |
| 2021-12-09 | 11.48 | $10.72 | 481231 |
| 2021-12-08 | 11.59 | $10.85 | 477300 |
| 2021-12-07 | 11.71 | $10.66 | 646400 |
| 2021-12-06 | 11.79 | $10.56 | 559532 |
| 2021-12-03 | 11.84 | $10.75 | 387037 |
| 2021-12-02 | 11.87 | $10.72 | 629400 |
| 2021-12-01 | 11.88 | $10.10 | 816500 |
| 2021-11-30 | 11.91 | $10.09 | 2.5M |
| 2021-11-29 | 11.96 | $10.54 | 1.5M |
| 2021-11-26 | 11.98 | $11.18 | 486800 |
| 2021-11-24 | 11.98 | $11.47 | 979612 |
| 2021-11-23 | 11.98 | $12.02 | 374536 |
| 2021-11-22 | 11.95 | $11.88 | 511978 |
| 2021-11-19 | 11.92 | $12.03 | 665023 |
| 2021-11-18 | 11.88 | $12.44 | 460817 |
| 2021-11-17 | 11.81 | $12.37 | 489300 |
| 2021-11-16 | 11.74 | $12.74 | 725800 |
| 2021-11-15 | 11.65 | $12.58 | 774341 |
| 2021-11-12 | 11.57 | $13.03 | 296100 |
| 2021-11-11 | 11.50 | $12.96 | 432012 |
| 2021-11-10 | 11.43 | $12.86 | 932700 |
| 2021-11-09 | 11.36 | $13.17 | 2.3M |
| 2021-11-08 | 11.28 | $12.36 | 904809 |
| 2021-11-05 | 11.25 | $11.50 | 344500 |
| 2021-11-04 | 11.25 | $11.35 | 1.8M |
| 2021-11-03 | 11.23 | $10.83 | 1.1M |
| 2021-11-02 | 11.21 | $10.80 | 1.6M |
| 2021-11-01 | 11.22 | $11.13 | 846614 |
| 2021-10-29 | 11.20 | $10.90 | 1.6M |
| 2021-10-28 | 11.16 | $11.24 | 2.8M |
| 2021-10-27 | 11.10 | $11.31 | 970503 |
| 2021-10-26 | 11.02 | $11.52 | 2.2M |
| 2021-10-25 | 10.91 | $11.35 | 1.7M |
| 2021-10-22 | 10.82 | $11.06 | 875962 |
| 2021-10-21 | 10.70 | $11.10 | 777750 |
| 2021-10-20 | 10.59 | $11.01 | 907628 |
| 2021-10-19 | 10.48 | $10.85 | 1.1M |
| 2021-10-18 | 10.37 | $11.16 | 978326 |
| 2021-10-15 | 10.22 | $11.58 | 612432 |
| 2021-10-14 | 10.07 | $11.60 | 929900 |
| 2021-10-13 | 9.93 | $11.40 | 1.1M |
| 2021-10-12 | 9.77 | $11.62 | 1.8M |
| 2021-10-11 | 9.61 | $11.71 | 1.1M |
| 2021-10-08 | 9.44 | $11.40 | 2.0M |
| 2021-10-07 | 9.26 | $10.95 | 1.4M |
| 2021-10-06 | 9.12 | $10.59 | 624420 |
| 2021-10-05 | 8.99 | $10.98 | 1.5M |
| 2021-10-04 | 8.84 | $10.71 | 1.4M |
| 2021-10-01 | 8.71 | $10.13 | 1.6M |
| 2021-09-30 | 8.61 | $9.97 | 3.8M |
| 2021-09-29 | 8.51 | $9.66 | 784200 |
| 2021-09-28 | 8.42 | $9.42 | 1.0M |
| 2021-09-27 | 8.35 | $9.41 | 1.4M |
| 2021-09-24 | 8.30 | $8.73 | 613100 |
| 2021-09-23 | 8.26 | $8.95 | 826449 |
| 2021-09-22 | 8.24 | $8.86 | 1.3M |
| 2021-09-21 | 8.20 | $8.48 | 797519 |
| 2021-09-20 | 8.18 | $8.15 | 2.0M |
| 2021-09-17 | 8.16 | $8.60 | 2.0M |
| 2021-09-16 | 8.12 | $8.84 | 1.2M |
| 2021-09-15 | 8.07 | $8.32 | 684644 |
| 2021-09-14 | 8.07 | $8.24 | 595100 |
| 2021-09-13 | 8.07 | $8.35 | 617913 |
| 2021-09-10 | 8.07 | $7.95 | 494935 |
| 2021-09-09 | 8.11 | $7.99 | 643300 |
| 2021-09-08 | 8.14 | $7.99 | 384749 |
| 2021-09-07 | 8.16 | $7.98 | 305900 |
| 2021-09-03 | 8.16 | $8.11 | 292300 |
| 2021-09-02 | 8.18 | $8.27 | 597800 |
| 2021-09-01 | 8.20 | $7.96 | 373300 |
| 2021-08-31 | 8.25 | $7.89 | 891511 |
| 2021-08-30 | 8.36 | $7.97 | 659600 |
| 2021-08-27 | 8.46 | $8.27 | 620815 |
| 2021-08-26 | 8.55 | $8.00 | 851668 |
| 2021-08-25 | 8.66 | $8.54 | 902700 |
| 2021-08-24 | 8.74 | $8.18 | 738009 |
| 2021-08-23 | 8.83 | $7.91 | 789400 |
| 2021-08-20 | 8.96 | $7.88 | 486731 |
| 2021-08-19 | 9.06 | $7.68 | 838513 |
| 2021-08-18 | 9.17 | $7.93 | 820000 |
| 2021-08-17 | 9.27 | $8.26 | 354703 |
| 2021-08-16 | 9.35 | $8.27 | 1.0M |
| 2021-08-13 | 9.42 | $8.45 | 567700 |
| 2021-08-12 | 9.52 | $8.66 | 439100 |
| 2021-08-11 | 9.62 | $8.53 | 397577 |
| 2021-08-10 | 9.73 | $8.36 | 927300 |
| 2021-08-09 | 9.86 | $8.16 | 1.6M |
| 2021-08-06 | 10.02 | $8.34 | 1.5M |
| 2021-08-05 | 10.17 | $8.81 | 1.1M |
| 2021-08-04 | 10.27 | $8.89 | 2.5M |
| 2021-08-03 | 10.38 | $10.10 | 761400 |
| 2021-08-02 | 10.45 | $9.99 | 544216 |
| 2021-07-30 | 10.55 | $10.02 | 193039 |
| 2021-07-29 | 10.64 | $10.30 | 340000 |
| 2021-07-28 | 10.71 | $10.08 | 775101 |
| 2021-07-27 | 10.75 | $9.95 | 600404 |
| 2021-07-26 | 10.80 | $10.47 | 326226 |
| 2021-07-23 | 10.84 | $10.04 | 736333 |
| 2021-07-22 | 10.91 | $9.87 | 551139 |
| 2021-07-21 | 10.98 | $9.86 | 847500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
14.64
2026-07-17
Close Price
$14.64
Vol: 171200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.24
Average
12.47
Maximum
17.82
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.64 | $14.64 | 171200 |
| 2026-07-16 | 14.64 | $14.93 | 180106 |
| 2026-07-15 | 14.61 | $14.43 | 161807 |
| 2026-07-14 | 14.63 | $14.58 | 229700 |
| 2026-07-13 | 14.64 | $14.66 | 184300 |
| 2026-07-10 | 14.63 | $14.56 | 77308 |
| 2026-07-09 | 14.64 | $14.93 | 122300 |
| 2026-07-08 | 14.61 | $14.97 | 358720 |
| 2026-07-07 | 14.57 | $14.95 | 202430 |
| 2026-07-06 | 14.53 | $14.20 | 179100 |
| 2026-07-02 | 14.57 | $14.20 | 118417 |
| 2026-07-01 | 14.61 | $14.07 | 150849 |
| 2026-06-30 | 14.66 | $14.17 | 219054 |
| 2026-06-29 | 14.72 | $14.06 | 276000 |
| 2026-06-26 | 14.78 | $14.11 | 194900 |
| 2026-06-25 | 14.86 | $14.02 | 262505 |
| 2026-06-24 | 14.94 | $13.87 | 543727 |
| 2026-06-23 | 15.06 | $14.26 | 160648 |
| 2026-06-22 | 15.14 | $14.21 | 378401 |
| 2026-06-18 | 15.24 | $14.47 | 3.0M |
| 2026-06-17 | 15.32 | $14.18 | 594400 |
| 2026-06-16 | 15.44 | $14.44 | 349230 |
| 2026-06-15 | 15.54 | $14.44 | 1.1M |
| 2026-06-12 | 15.66 | $15.13 | 727000 |
| 2026-06-11 | 15.72 | $15.66 | 114900 |
| 2026-06-10 | 15.72 | $15.55 | 120200 |
| 2026-06-09 | 15.74 | $15.29 | 202306 |
| 2026-06-08 | 15.79 | $15.47 | 97000 |
| 2026-06-05 | 15.82 | $15.63 | 132500 |
| 2026-06-04 | 15.84 | $15.66 | 331934 |
| 2026-06-03 | 15.86 | $15.19 | 195500 |
| 2026-06-02 | 15.93 | $15.55 | 291330 |
| 2026-06-01 | 15.97 | $15.17 | 199300 |
| 2026-05-29 | 16.05 | $15.03 | 315561 |
| 2026-05-28 | 16.16 | $15.37 | 227300 |
| 2026-05-27 | 16.25 | $15.20 | 356533 |
| 2026-05-26 | 16.36 | $15.33 | 318138 |
| 2026-05-22 | 16.46 | $16.18 | 127326 |
| 2026-05-21 | 16.49 | $16.40 | 159616 |
| 2026-05-20 | 16.50 | $16.35 | 212122 |
| 2026-05-19 | 16.52 | $16.40 | 191140 |
| 2026-05-18 | 16.53 | $16.24 | 290914 |
| 2026-05-15 | 16.56 | $16.09 | 313900 |
| 2026-05-14 | 16.61 | $16.10 | 286549 |
| 2026-05-13 | 16.67 | $15.74 | 254709 |
| 2026-05-12 | 16.76 | $15.80 | 520643 |
| 2026-05-11 | 16.87 | $15.79 | 423800 |
| 2026-05-08 | 16.98 | $16.37 | 416226 |
| 2026-05-07 | 17.04 | $16.48 | 433400 |
| 2026-05-06 | 17.10 | $16.42 | 272200 |
| 2026-05-05 | 17.17 | $16.84 | 189611 |
| 2026-05-04 | 17.21 | $16.91 | 141500 |
| 2026-05-01 | 17.24 | $17.07 | 206800 |
| 2026-04-30 | 17.26 | $17.39 | 475850 |
| 2026-04-29 | 17.25 | $17.17 | 463828 |
| 2026-04-28 | 17.25 | $17.10 | 214300 |
| 2026-04-27 | 17.27 | $16.92 | 178147 |
| 2026-04-24 | 17.31 | $16.77 | 287846 |
| 2026-04-23 | 17.36 | $17.02 | 207200 |
| 2026-04-22 | 17.40 | $17.16 | 354740 |
| 2026-04-21 | 17.42 | $17.20 | 670516 |
| 2026-04-20 | 17.45 | $16.67 | 396846 |
| 2026-04-17 | 17.53 | $16.83 | 315722 |
| 2026-04-16 | 17.60 | $17.20 | 151600 |
| 2026-04-15 | 17.65 | $17.26 | 127200 |
| 2026-04-14 | 17.69 | $17.16 | 397900 |
| 2026-04-13 | 17.74 | $17.58 | 100413 |
| 2026-04-10 | 17.76 | $17.81 | 123900 |
| 2026-04-09 | 17.75 | $17.95 | 188800 |
| 2026-04-08 | 17.73 | $17.79 | 333041 |
| 2026-04-07 | 17.73 | $17.50 | 319567 |
| 2026-04-06 | 17.75 | $17.64 | 322300 |
| 2026-04-02 | 17.76 | $17.60 | 242809 |
| 2026-04-01 | 17.78 | $17.50 | 282648 |
| 2026-03-31 | 17.81 | $17.83 | 302200 |
| 2026-03-30 | 17.81 | $17.75 | 606085 |
| 2026-03-27 | 17.82 | $17.78 | 223343 |
| 2026-03-26 | 17.82 | $18.29 | 351208 |
| 2026-03-25 | 17.77 | $18.00 | 113621 |
| 2026-03-24 | 17.75 | $17.93 | 280600 |
| 2026-03-23 | 17.73 | $17.70 | 250400 |
| 2026-03-20 | 17.73 | $17.62 | 610543 |
| 2026-03-19 | 17.74 | $17.54 | 257922 |
| 2026-03-18 | 17.76 | $17.55 | 479000 |
| 2026-03-17 | 17.78 | $17.68 | 219900 |
| 2026-03-16 | 17.79 | $17.61 | 227000 |
| 2026-03-13 | 17.81 | $17.75 | 264000 |
| 2026-03-12 | 17.82 | $17.85 | 364500 |
| 2026-03-11 | 17.82 | $17.87 | 249658 |
| 2026-03-10 | 17.81 | $17.91 | 153800 |
| 2026-03-09 | 17.80 | $17.95 | 156800 |
| 2026-03-06 | 17.79 | $18.09 | 152000 |
| 2026-03-05 | 17.75 | $18.49 | 521943 |
| 2026-03-04 | 17.68 | $18.42 | 142834 |
| 2026-03-03 | 17.60 | $18.20 | 256700 |
| 2026-03-02 | 17.53 | $18.15 | 272113 |
| 2026-02-27 | 17.47 | $18.06 | 162122 |
| 2026-02-26 | 17.41 | $17.84 | 162300 |
| 2026-02-25 | 17.36 | $17.51 | 162636 |
| 2026-02-24 | 17.35 | $17.70 | 273600 |
| 2026-02-23 | 17.31 | $18.04 | 285800 |
| 2026-02-20 | 17.23 | $17.64 | 136400 |
| 2026-02-19 | 17.19 | $17.65 | 203527 |
| 2026-02-18 | 17.14 | $17.67 | 241417 |
| 2026-02-17 | 17.08 | $17.66 | 389403 |
| 2026-02-13 | 17.02 | $17.54 | 476600 |
| 2026-02-12 | 16.97 | $17.09 | 605800 |
| 2026-02-11 | 16.96 | $17.38 | 186800 |
| 2026-02-10 | 16.91 | $17.38 | 273619 |
| 2026-02-09 | 16.86 | $17.28 | 234700 |
| 2026-02-06 | 16.82 | $17.19 | 144928 |
| 2026-02-05 | 16.78 | $17.45 | 216352 |
| 2026-02-04 | 16.71 | $17.33 | 392244 |
| 2026-02-03 | 16.64 | $17.18 | 299700 |
| 2026-02-02 | 16.58 | $16.39 | 314511 |
| 2026-01-30 | 16.61 | $16.61 | 528448 |
| 2026-01-29 | 16.60 | $17.31 | 181320 |
| 2026-01-28 | 16.53 | $17.27 | 117640 |
| 2026-01-27 | 16.45 | $17.32 | 248638 |
| 2026-01-26 | 16.36 | $16.81 | 376300 |
| 2026-01-23 | 16.31 | $16.76 | 101323 |
| 2026-01-22 | 16.27 | $16.56 | 200400 |
| 2026-01-21 | 16.24 | $16.97 | 215900 |
| 2026-01-20 | 16.16 | $16.84 | 240600 |
| 2026-01-16 | 16.09 | $17.15 | 225920 |
| 2026-01-15 | 15.98 | $16.98 | 256433 |
| 2026-01-14 | 15.87 | $16.59 | 209400 |
| 2026-01-13 | 15.79 | $16.50 | 113477 |
| 2026-01-12 | 15.72 | $16.29 | 140828 |
| 2026-01-09 | 15.66 | $15.90 | 492100 |
| 2026-01-08 | 15.64 | $15.52 | 195236 |
| 2026-01-07 | 15.65 | $15.25 | 222305 |
| 2026-01-06 | 15.69 | $15.46 | 337200 |
| 2026-01-05 | 15.71 | $15.92 | 305129 |
| 2026-01-02 | 15.69 | $15.88 | 327300 |
| 2025-12-31 | 15.67 | $15.60 | 132222 |
| 2025-12-30 | 15.68 | $15.78 | 191940 |
| 2025-12-29 | 15.67 | $15.57 | 142000 |
| 2025-12-26 | 15.68 | $15.59 | 175500 |
| 2025-12-24 | 15.69 | $15.62 | 152200 |
| 2025-12-23 | 15.70 | $15.94 | 148500 |
| 2025-12-22 | 15.67 | $15.65 | 222349 |
| 2025-12-19 | 15.67 | $15.51 | 1.0M |
| 2025-12-18 | 15.69 | $15.91 | 307700 |
| 2025-12-17 | 15.67 | $15.61 | 224841 |
| 2025-12-16 | 15.67 | $15.30 | 289500 |
| 2025-12-15 | 15.71 | $15.64 | 165542 |
| 2025-12-12 | 15.72 | $15.75 | 334239 |
| 2025-12-11 | 15.71 | $16.16 | 486200 |
| 2025-12-10 | 15.67 | $15.35 | 305637 |
| 2025-12-09 | 15.70 | $15.58 | 209195 |
| 2025-12-08 | 15.71 | $16.01 | 113436 |
| 2025-12-05 | 15.68 | $16.11 | 254328 |
| 2025-12-04 | 15.64 | $16.21 | 159846 |
| 2025-12-03 | 15.58 | $15.88 | 260800 |
| 2025-12-02 | 15.54 | $15.30 | 191500 |
| 2025-12-01 | 15.57 | $15.55 | 174428 |
| 2025-11-28 | 15.57 | $15.59 | 544700 |
| 2025-11-26 | 15.57 | $15.41 | 266100 |
| 2025-11-25 | 15.59 | $15.75 | 231940 |
| 2025-11-24 | 15.57 | $15.09 | 192396 |
| 2025-11-21 | 15.62 | $14.92 | 147000 |
| 2025-11-20 | 15.69 | $15.11 | 228236 |
| 2025-11-19 | 15.75 | $15.29 | 180840 |
| 2025-11-18 | 15.80 | $15.45 | 161000 |
| 2025-11-17 | 15.84 | $15.54 | 130320 |
| 2025-11-14 | 15.87 | $16.02 | 187344 |
| 2025-11-13 | 15.86 | $15.81 | 352110 |
| 2025-11-12 | 15.86 | $15.37 | 373230 |
| 2025-11-11 | 15.91 | $15.57 | 2.0M |
| 2025-11-10 | 15.95 | $16.11 | 1.3M |
| 2025-11-07 | 15.93 | $16.13 | 335135 |
| 2025-11-06 | 15.91 | $16.22 | 390700 |
| 2025-11-05 | 15.88 | $16.00 | 282200 |
| 2025-11-04 | 15.87 | $15.67 | 324400 |
| 2025-11-03 | 15.89 | $16.06 | 476500 |
| 2025-10-31 | 15.87 | $16.36 | 370842 |
| 2025-10-30 | 15.82 | $16.00 | 311300 |
| 2025-10-29 | 15.80 | $15.98 | 287900 |
| 2025-10-28 | 15.78 | $16.18 | 273604 |
| 2025-10-27 | 15.74 | $15.62 | 241727 |
| 2025-10-24 | 15.75 | $15.80 | 149100 |
| 2025-10-23 | 15.74 | $15.87 | 160922 |
| 2025-10-22 | 15.73 | $15.65 | 205400 |
| 2025-10-21 | 15.74 | $15.38 | 180100 |
| 2025-10-20 | 15.78 | $15.50 | 143031 |
| 2025-10-17 | 15.81 | $15.10 | 210320 |
| 2025-10-16 | 15.88 | $15.01 | 202824 |
| 2025-10-15 | 15.97 | $15.52 | 201100 |
| 2025-10-14 | 16.02 | $15.33 | 205230 |
| 2025-10-13 | 16.09 | $15.56 | 294000 |
| 2025-10-10 | 16.15 | $14.93 | 239210 |
| 2025-10-09 | 16.28 | $15.41 | 295600 |
| 2025-10-08 | 16.37 | $15.93 | 155344 |
| 2025-10-07 | 16.42 | $15.83 | 332600 |
| 2025-10-06 | 16.48 | $16.08 | 117800 |
| 2025-10-03 | 16.52 | $16.21 | 248336 |
| 2025-10-02 | 16.55 | $16.20 | 248833 |
| 2025-10-01 | 16.59 | $16.53 | 156139 |
| 2025-09-30 | 16.60 | $16.71 | 316305 |
| 2025-09-29 | 16.58 | $16.62 | 103100 |
| 2025-09-26 | 16.58 | $16.61 | 240361 |
| 2025-09-25 | 16.58 | $16.63 | 108400 |
| 2025-09-24 | 16.57 | $16.56 | 336635 |
| 2025-09-23 | 16.57 | $16.46 | 291109 |
| 2025-09-22 | 16.59 | $16.29 | 315200 |
| 2025-09-19 | 16.62 | $16.54 | 377648 |
| 2025-09-18 | 16.62 | $16.79 | 323600 |
| 2025-09-17 | 16.61 | $16.36 | 305000 |
| 2025-09-16 | 16.63 | $16.09 | 223805 |
| 2025-09-15 | 16.69 | $16.19 | 543947 |
| 2025-09-12 | 16.74 | $16.54 | 328400 |
| 2025-09-11 | 16.76 | $16.48 | 265200 |
| 2025-09-10 | 16.79 | $16.58 | 243500 |
| 2025-09-09 | 16.82 | $16.79 | 1.1M |
| 2025-09-08 | 16.82 | $16.43 | 342444 |
| 2025-09-05 | 16.86 | $16.61 | 484955 |
| 2025-09-04 | 16.89 | $16.69 | 334940 |
| 2025-09-03 | 16.91 | $16.66 | 296700 |
| 2025-09-02 | 16.93 | $16.72 | 583446 |
| 2025-08-29 | 16.96 | $16.99 | 1.8M |
| 2025-08-28 | 16.95 | $17.14 | 320100 |
| 2025-08-27 | 16.93 | $16.93 | 493800 |
| 2025-08-26 | 16.93 | $16.75 | 353200 |
| 2025-08-25 | 16.95 | $17.01 | 237100 |
| 2025-08-22 | 16.95 | $17.11 | 286607 |
| 2025-08-21 | 16.93 | $17.21 | 444700 |
| 2025-08-20 | 16.90 | $16.95 | 499529 |
| 2025-08-19 | 16.90 | $17.18 | 483400 |
| 2025-08-18 | 16.87 | $17.38 | 504400 |
| 2025-08-15 | 16.81 | $16.90 | 314312 |
| 2025-08-14 | 16.80 | $16.82 | 269000 |
| 2025-08-13 | 16.80 | $16.99 | 380800 |
| 2025-08-12 | 16.78 | $16.65 | 291600 |
| 2025-08-11 | 16.79 | $16.63 | 329751 |
| 2025-08-08 | 16.81 | $16.80 | 514030 |
| 2025-08-07 | 16.81 | $17.10 | 156900 |
| 2025-08-06 | 16.78 | $16.86 | 396223 |
| 2025-08-05 | 16.77 | $17.10 | 493600 |
| 2025-08-04 | 16.74 | $17.04 | 302700 |
| 2025-08-01 | 16.71 | $17.02 | 521635 |
| 2025-07-31 | 16.68 | $17.36 | 882100 |
| 2025-07-30 | 16.60 | $16.67 | 621644 |
| 2025-07-29 | 16.60 | $16.37 | 401600 |
| 2025-07-28 | 16.62 | $15.75 | 391129 |
| 2025-07-25 | 16.71 | $15.84 | 343120 |
| 2025-07-24 | 16.80 | $16.11 | 225500 |
| 2025-07-23 | 16.88 | $16.44 | 396500 |
| 2025-07-22 | 16.92 | $16.74 | 256900 |
| 2025-07-21 | 16.94 | $16.56 | 350524 |
| 2025-07-18 | 16.98 | $16.95 | 239747 |
| 2025-07-17 | 16.99 | $16.86 | 419231 |
| 2025-07-16 | 17.00 | $17.14 | 821800 |
| 2025-07-15 | 16.98 | $17.12 | 400310 |
| 2025-07-14 | 16.97 | $16.93 | 1.2M |
| 2025-07-11 | 16.97 | $17.08 | 184100 |
| 2025-07-10 | 16.96 | $17.42 | 304900 |
| 2025-07-09 | 16.92 | $17.44 | 487547 |
| 2025-07-08 | 16.86 | $17.48 | 606900 |
| 2025-07-07 | 16.80 | $17.41 | 275016 |
| 2025-07-03 | 16.73 | $17.47 | 108324 |
| 2025-07-02 | 16.65 | $17.32 | 296075 |
| 2025-07-01 | 16.58 | $16.75 | 365856 |
| 2025-06-30 | 16.56 | $17.23 | 393200 |
| 2025-06-27 | 16.49 | $17.36 | 320100 |
| 2025-06-26 | 16.40 | $17.25 | 1.0M |
| 2025-06-25 | 16.31 | $16.40 | 840027 |
| 2025-06-24 | 16.31 | $16.94 | 681127 |
| 2025-06-23 | 16.24 | $16.68 | 337647 |
| 2025-06-20 | 16.19 | $16.63 | 2.5M |
| 2025-06-18 | 16.15 | $16.71 | 1.0M |
| 2025-06-17 | 16.09 | $16.57 | 550137 |
| 2025-06-16 | 16.04 | $16.64 | 460902 |
| 2025-06-13 | 15.97 | $16.72 | 1.0M |
| 2025-06-12 | 15.89 | $16.75 | 464500 |
| 2025-06-11 | 15.80 | $16.70 | 601219 |
| 2025-06-10 | 15.71 | $16.51 | 442539 |
| 2025-06-09 | 15.62 | $16.44 | 511639 |
| 2025-06-06 | 15.54 | $16.39 | 428400 |
| 2025-06-05 | 15.45 | $15.49 | 302704 |
| 2025-06-04 | 15.44 | $15.58 | 232019 |
| 2025-06-03 | 15.43 | $15.87 | 373131 |
| 2025-06-02 | 15.38 | $15.86 | 337824 |
| 2025-05-30 | 15.33 | $15.77 | 337032 |
| 2025-05-29 | 15.29 | $15.78 | 611400 |
| 2025-05-28 | 15.24 | $16.27 | 671511 |
| 2025-05-27 | 15.13 | $16.75 | 663320 |
| 2025-05-23 | 14.96 | $16.23 | 512617 |
| 2025-05-22 | 14.82 | $15.66 | 430420 |
| 2025-05-21 | 14.73 | $15.35 | 320800 |
| 2025-05-20 | 14.67 | $15.50 | 318120 |
| 2025-05-19 | 14.58 | $15.18 | 167300 |
| 2025-05-16 | 14.52 | $15.34 | 211417 |
| 2025-05-15 | 14.43 | $15.30 | 393600 |
| 2025-05-14 | 14.34 | $15.15 | 204541 |
| 2025-05-13 | 14.26 | $15.27 | 312655 |
| 2025-05-12 | 14.15 | $14.99 | 371829 |
| 2025-05-09 | 14.06 | $14.77 | 668600 |
| 2025-05-08 | 13.99 | $13.95 | 1.5M |
| 2025-05-07 | 13.99 | $14.36 | 672400 |
| 2025-05-06 | 13.95 | $13.97 | 492900 |
| 2025-05-05 | 13.95 | $13.80 | 220423 |
| 2025-05-02 | 13.96 | $14.05 | 315312 |
| 2025-05-01 | 13.95 | $13.60 | 231000 |
| 2025-04-30 | 13.99 | $13.74 | 381700 |
| 2025-04-29 | 14.02 | $14.00 | 245900 |
| 2025-04-28 | 14.02 | $14.29 | 217901 |
| 2025-04-25 | 13.99 | $14.13 | 238100 |
| 2025-04-24 | 13.98 | $14.35 | 411246 |
| 2025-04-23 | 13.94 | $14.17 | 128100 |
| 2025-04-22 | 13.91 | $14.03 | 304949 |
| 2025-04-21 | 13.90 | $13.64 | 270702 |
| 2025-04-17 | 13.93 | $14.16 | 780100 |
| 2025-04-16 | 13.90 | $13.76 | 156506 |
| 2025-04-15 | 13.92 | $13.70 | 326200 |
| 2025-04-14 | 13.94 | $13.75 | 258500 |
| 2025-04-11 | 13.96 | $13.03 | 266712 |
| 2025-04-10 | 14.06 | $12.81 | 413800 |
| 2025-04-09 | 14.19 | $13.34 | 1.3M |
| 2025-04-08 | 14.28 | $12.50 | 499305 |
| 2025-04-07 | 14.47 | $12.77 | 893000 |
| 2025-04-04 | 14.65 | $13.28 | 559328 |
| 2025-04-03 | 14.79 | $14.82 | 834900 |
| 2025-04-02 | 14.79 | $15.96 | 280295 |
| 2025-04-01 | 14.67 | $15.81 | 268702 |
| 2025-03-31 | 14.55 | $15.69 | 394172 |
| 2025-03-28 | 14.43 | $15.71 | 297000 |
| 2025-03-27 | 14.29 | $15.76 | 366400 |
| 2025-03-26 | 14.14 | $15.88 | 395748 |
| 2025-03-25 | 13.95 | $16.03 | 1.2M |
| 2025-03-24 | 13.74 | $15.70 | 749366 |
| 2025-03-21 | 13.53 | $15.46 | 3.4M |
| 2025-03-20 | 13.33 | $15.05 | 831000 |
| 2025-03-19 | 13.14 | $14.82 | 741105 |
| 2025-03-18 | 12.97 | $14.98 | 1.3M |
| 2025-03-17 | 12.76 | $14.36 | 1.1M |
| 2025-03-14 | 12.59 | $13.25 | 847913 |
| 2025-03-13 | 12.52 | $13.01 | 643500 |
| 2025-03-12 | 12.46 | $13.00 | 614691 |
| 2025-03-11 | 12.41 | $13.09 | 699341 |
| 2025-03-10 | 12.34 | $13.26 | 736300 |
| 2025-03-07 | 12.24 | $13.15 | 560349 |
| 2025-03-06 | 12.14 | $12.88 | 782008 |
| 2025-03-05 | 12.07 | $12.88 | 538500 |
| 2025-03-04 | 11.98 | $13.07 | 852224 |
| 2025-03-03 | 11.86 | $13.21 | 2.5M |
| 2025-02-28 | 11.72 | $12.84 | 585000 |
| 2025-02-27 | 11.61 | $12.31 | 295710 |
| 2025-02-26 | 11.53 | $12.27 | 286700 |
| 2025-02-25 | 11.45 | $12.05 | 480700 |
| 2025-02-24 | 11.39 | $12.09 | 443050 |
| 2025-02-21 | 11.32 | $12.01 | 267600 |
| 2025-02-20 | 11.24 | $12.39 | 491385 |
| 2025-02-19 | 11.12 | $12.26 | 341521 |
| 2025-02-18 | 11.00 | $12.30 | 362870 |
| 2025-02-14 | 10.87 | $11.87 | 566500 |
| 2025-02-13 | 10.76 | $11.88 | 1.0M |
| 2025-02-12 | 10.64 | $10.41 | 480360 |
| 2025-02-11 | 10.67 | $10.53 | 480939 |
| 2025-02-10 | 10.68 | $10.92 | 1.5M |
| 2025-02-07 | 10.66 | $10.98 | 548900 |
| 2025-02-06 | 10.63 | $10.81 | 666243 |
| 2025-02-05 | 10.61 | $10.95 | 807847 |
| 2025-02-04 | 10.57 | $10.82 | 728600 |
| 2025-02-03 | 10.54 | $10.53 | 966000 |
| 2025-01-31 | 10.55 | $10.52 | 1.0M |
| 2025-01-30 | 10.55 | $11.01 | 3.6M |
| 2025-01-29 | 10.50 | $10.47 | 436700 |
| 2025-01-28 | 10.50 | $10.54 | 422243 |
| 2025-01-27 | 10.50 | $10.36 | 431800 |
| 2025-01-24 | 10.51 | $10.58 | 385900 |
| 2025-01-23 | 10.51 | $10.49 | 561527 |
| 2025-01-22 | 10.51 | $10.43 | 496029 |
| 2025-01-21 | 10.52 | $10.47 | 842038 |
| 2025-01-17 | 10.52 | $10.82 | 732051 |
| 2025-01-16 | 10.49 | $10.70 | 723136 |
| 2025-01-15 | 10.47 | $10.44 | 466200 |
| 2025-01-14 | 10.47 | $10.44 | 348826 |
| 2025-01-13 | 10.47 | $10.31 | 251700 |
| 2025-01-10 | 10.49 | $10.35 | 297500 |
| 2025-01-08 | 10.51 | $10.36 | 330330 |
| 2025-01-07 | 10.52 | $10.55 | 279200 |
| 2025-01-06 | 10.52 | $10.51 | 191206 |
| 2025-01-03 | 10.52 | $10.39 | 865900 |
| 2025-01-02 | 10.53 | $10.55 | 954800 |
| 2024-12-31 | 10.53 | $10.11 | 306855 |
| 2024-12-30 | 10.57 | $10.03 | 622016 |
| 2024-12-27 | 10.63 | $10.19 | 486900 |
| 2024-12-26 | 10.68 | $10.09 | 227900 |
| 2024-12-24 | 10.74 | $10.35 | 115800 |
| 2024-12-23 | 10.78 | $10.08 | 367700 |
| 2024-12-20 | 10.85 | $10.00 | 1.3M |
| 2024-12-19 | 10.94 | $9.92 | 395206 |
| 2024-12-18 | 11.05 | $10.13 | 390400 |
| 2024-12-17 | 11.15 | $10.31 | 1.5M |
| 2024-12-16 | 11.24 | $10.27 | 323300 |
| 2024-12-13 | 11.34 | $10.59 | 630091 |
| 2024-12-12 | 11.42 | $10.91 | 188922 |
| 2024-12-11 | 11.47 | $11.03 | 646147 |
| 2024-12-10 | 11.52 | $10.78 | 908514 |
| 2024-12-09 | 11.60 | $10.82 | 305737 |
| 2024-12-06 | 11.68 | $11.04 | 516844 |
| 2024-12-05 | 11.74 | $11.39 | 216617 |
| 2024-12-04 | 11.78 | $11.39 | 186658 |
| 2024-12-03 | 11.82 | $11.78 | 186304 |
| 2024-12-02 | 11.83 | $11.91 | 288830 |
| 2024-11-29 | 11.82 | $11.98 | 176600 |
| 2024-11-27 | 11.80 | $11.80 | 251356 |
| 2024-11-26 | 11.80 | $11.81 | 400904 |
| 2024-11-25 | 11.80 | $11.74 | 593416 |
| 2024-11-22 | 11.81 | $11.78 | 494635 |
| 2024-11-21 | 11.81 | $11.60 | 382240 |
| 2024-11-20 | 11.83 | $11.56 | 507200 |
| 2024-11-19 | 11.86 | $11.72 | 515510 |
| 2024-11-18 | 11.88 | $11.94 | 414400 |
| 2024-11-15 | 11.87 | $11.79 | 484400 |
| 2024-11-14 | 11.88 | $11.52 | 313033 |
| 2024-11-13 | 11.92 | $11.17 | 389042 |
| 2024-11-12 | 12.00 | $10.79 | 577800 |
| 2024-11-11 | 12.12 | $11.24 | 698900 |
| 2024-11-08 | 12.22 | $11.32 | 1.1M |
| 2024-11-07 | 12.31 | $11.62 | 280100 |
| 2024-11-06 | 12.38 | $11.64 | 559900 |
| 2024-11-05 | 12.46 | $11.21 | 585000 |
| 2024-11-04 | 12.59 | $10.80 | 963223 |
| 2024-11-01 | 12.78 | $11.05 | 1.2M |
| 2024-10-31 | 12.96 | $11.31 | 2.4M |
| 2024-10-30 | 13.14 | $12.89 | 440027 |
| 2024-10-29 | 13.16 | $12.98 | 353316 |
| 2024-10-28 | 13.18 | $12.90 | 275841 |
| 2024-10-25 | 13.21 | $12.97 | 331300 |
| 2024-10-24 | 13.24 | $12.98 | 368900 |
| 2024-10-23 | 13.27 | $13.00 | 482500 |
| 2024-10-22 | 13.29 | $12.95 | 333823 |
| 2024-10-21 | 13.33 | $13.08 | 561900 |
| 2024-10-18 | 13.36 | $13.19 | 200538 |
| 2024-10-17 | 13.38 | $13.23 | 510200 |
| 2024-10-16 | 13.39 | $13.49 | 204028 |
| 2024-10-15 | 13.38 | $13.50 | 250050 |
| 2024-10-14 | 13.37 | $13.53 | 179600 |
| 2024-10-11 | 13.35 | $13.57 | 158900 |
| 2024-10-10 | 13.33 | $13.67 | 232700 |
| 2024-10-09 | 13.29 | $13.26 | 134800 |
| 2024-10-08 | 13.29 | $13.19 | 371000 |
| 2024-10-07 | 13.30 | $13.43 | 151328 |
| 2024-10-04 | 13.29 | $13.55 | 104145 |
| 2024-10-03 | 13.26 | $13.56 | 148012 |
| 2024-10-02 | 13.23 | $13.43 | 134500 |
| 2024-10-01 | 13.21 | $13.50 | 261800 |
| 2024-09-30 | 13.18 | $13.37 | 394000 |
| 2024-09-27 | 13.16 | $13.08 | 235703 |
| 2024-09-26 | 13.17 | $13.11 | 439716 |
| 2024-09-25 | 13.18 | $13.14 | 202200 |
| 2024-09-24 | 13.18 | $13.14 | 140122 |
| 2024-09-23 | 13.19 | $13.04 | 190300 |
| 2024-09-20 | 13.20 | $12.90 | 885300 |
| 2024-09-19 | 13.23 | $13.10 | 369232 |
| 2024-09-18 | 13.25 | $13.35 | 235246 |
| 2024-09-17 | 13.24 | $13.33 | 309036 |
| 2024-09-16 | 13.23 | $13.41 | 205742 |
| 2024-09-13 | 13.21 | $13.00 | 269408 |
| 2024-09-12 | 13.23 | $12.84 | 258650 |
| 2024-09-11 | 13.27 | $12.75 | 381623 |
| 2024-09-10 | 13.33 | $12.97 | 497200 |
| 2024-09-09 | 13.36 | $12.82 | 145300 |
| 2024-09-06 | 13.42 | $12.88 | 475630 |
| 2024-09-05 | 13.48 | $13.13 | 127100 |
| 2024-09-04 | 13.51 | $13.10 | 394347 |
| 2024-09-03 | 13.56 | $13.52 | 369712 |
| 2024-08-30 | 13.56 | $13.86 | 172100 |
| 2024-08-29 | 13.53 | $13.85 | 420600 |
| 2024-08-28 | 13.50 | $13.41 | 517227 |
| 2024-08-27 | 13.50 | $13.45 | 271000 |
| 2024-08-26 | 13.51 | $13.56 | 201000 |
| 2024-08-23 | 13.51 | $13.42 | 503409 |
| 2024-08-22 | 13.51 | $13.09 | 291521 |
| 2024-08-21 | 13.56 | $13.22 | 305600 |
| 2024-08-20 | 13.59 | $13.57 | 165948 |
| 2024-08-19 | 13.60 | $14.00 | 156800 |
| 2024-08-16 | 13.55 | $13.82 | 184820 |
| 2024-08-15 | 13.53 | $13.34 | 246300 |
| 2024-08-14 | 13.55 | $13.15 | 437700 |
| 2024-08-13 | 13.59 | $12.85 | 681414 |
| 2024-08-12 | 13.67 | $13.05 | 375813 |
| 2024-08-09 | 13.73 | $13.35 | 253000 |
| 2024-08-08 | 13.77 | $13.45 | 526749 |
| 2024-08-07 | 13.80 | $13.34 | 580300 |
| 2024-08-06 | 13.85 | $13.28 | 899800 |
| 2024-08-05 | 13.91 | $12.87 | 885300 |
| 2024-08-02 | 14.02 | $13.36 | 504268 |
| 2024-08-01 | 14.09 | $13.47 | 1.7M |
| 2024-07-31 | 14.16 | $13.94 | 259433 |
| 2024-07-30 | 14.18 | $14.03 | 103333 |
| 2024-07-29 | 14.20 | $14.25 | 203000 |
| 2024-07-26 | 14.19 | $14.26 | 190030 |
| 2024-07-25 | 14.19 | $13.96 | 233146 |
| 2024-07-24 | 14.21 | $14.06 | 234221 |
| 2024-07-23 | 14.23 | $14.51 | 291400 |
| 2024-07-22 | 14.20 | $14.38 | 144149 |
| 2024-07-19 | 14.18 | $14.28 | 172300 |
| 2024-07-18 | 14.17 | $14.73 | 201064 |
| 2024-07-17 | 14.11 | $14.82 | 212018 |
| 2024-07-16 | 14.03 | $14.54 | 315300 |
| 2024-07-15 | 13.98 | $14.27 | 163618 |
| 2024-07-12 | 13.95 | $14.12 | 205600 |
| 2024-07-11 | 13.93 | $14.24 | 308242 |
| 2024-07-10 | 13.90 | $14.09 | 204000 |
| 2024-07-09 | 13.88 | $14.26 | 109100 |
| 2024-07-08 | 13.84 | $14.25 | 158333 |
| 2024-07-05 | 13.79 | $14.40 | 212700 |
| 2024-07-03 | 13.73 | $14.48 | 73600 |
| 2024-07-02 | 13.65 | $14.43 | 260307 |
| 2024-07-01 | 13.57 | $14.51 | 352400 |
| 2024-06-28 | 13.47 | $14.31 | 686742 |
| 2024-06-27 | 13.38 | $14.03 | 381558 |
| 2024-06-26 | 13.31 | $14.25 | 270741 |
| 2024-06-25 | 13.21 | $14.23 | 368722 |
| 2024-06-24 | 13.11 | $13.60 | 658228 |
| 2024-06-21 | 13.05 | $13.10 | 929700 |
| 2024-06-20 | 13.05 | $13.32 | 334647 |
| 2024-06-18 | 13.02 | $13.12 | 615500 |
| 2024-06-17 | 13.01 | $13.28 | 415300 |
| 2024-06-14 | 12.98 | $13.44 | 309705 |
| 2024-06-13 | 12.93 | $13.62 | 366201 |
| 2024-06-12 | 12.86 | $13.61 | 204400 |
| 2024-06-11 | 12.78 | $13.67 | 591300 |
| 2024-06-10 | 12.69 | $13.34 | 910099 |
| 2024-06-07 | 12.62 | $12.53 | 154819 |
| 2024-06-06 | 12.63 | $12.58 | 175801 |
| 2024-06-05 | 12.63 | $12.81 | 170700 |
| 2024-06-04 | 12.61 | $12.43 | 267200 |
| 2024-06-03 | 12.63 | $12.33 | 243000 |
| 2024-05-31 | 12.66 | $12.52 | 263988 |
| 2024-05-30 | 12.68 | $12.38 | 198500 |
| 2024-05-29 | 12.71 | $12.50 | 345502 |
| 2024-05-28 | 12.73 | $12.75 | 750337 |
| 2024-05-24 | 12.73 | $12.70 | 312440 |
| 2024-05-23 | 12.73 | $12.55 | 388839 |
| 2024-05-22 | 12.75 | $12.81 | 318628 |
| 2024-05-21 | 12.75 | $13.25 | 607823 |
| 2024-05-20 | 12.70 | $13.26 | 627900 |
| 2024-05-17 | 12.64 | $13.10 | 537817 |
| 2024-05-16 | 12.59 | $12.90 | 374838 |
| 2024-05-15 | 12.55 | $12.93 | 344100 |
| 2024-05-14 | 12.52 | $12.91 | 331449 |
| 2024-05-13 | 12.47 | $12.65 | 338610 |
| 2024-05-10 | 12.46 | $13.03 | 435900 |
| 2024-05-09 | 12.39 | $13.31 | 387216 |
| 2024-05-08 | 12.30 | $13.25 | 319414 |
| 2024-05-07 | 12.20 | $13.16 | 649100 |
| 2024-05-06 | 12.10 | $12.89 | 747205 |
| 2024-05-03 | 12.01 | $12.77 | 522700 |
| 2024-05-02 | 11.93 | $12.25 | 557100 |
| 2024-05-01 | 11.90 | $11.77 | 326000 |
| 2024-04-30 | 11.91 | $11.83 | 194504 |
| 2024-04-29 | 11.92 | $12.17 | 228604 |
| 2024-04-26 | 11.90 | $12.36 | 466400 |
| 2024-04-25 | 11.85 | $12.28 | 283526 |
| 2024-04-24 | 11.80 | $12.51 | 485500 |
| 2024-04-23 | 11.73 | $12.31 | 340400 |
| 2024-04-22 | 11.67 | $12.27 | 767123 |
| 2024-04-19 | 11.60 | $11.80 | 388200 |
| 2024-04-18 | 11.58 | $11.80 | 369033 |
| 2024-04-17 | 11.56 | $11.77 | 462800 |
| 2024-04-16 | 11.54 | $11.84 | 315043 |
| 2024-04-15 | 11.51 | $11.73 | 340600 |
| 2024-04-12 | 11.48 | $11.80 | 484500 |
| 2024-04-11 | 11.45 | $11.98 | 259200 |
| 2024-04-10 | 11.39 | $11.56 | 444000 |
| 2024-04-09 | 11.38 | $11.33 | 418100 |
| 2024-04-08 | 11.38 | $11.92 | 590134 |
| 2024-04-05 | 11.32 | $12.00 | 421800 |
| 2024-04-04 | 11.25 | $11.86 | 548400 |
| 2024-04-03 | 11.19 | $11.69 | 282915 |
| 2024-04-02 | 11.13 | $11.56 | 366305 |
| 2024-04-01 | 11.09 | $11.35 | 339221 |
| 2024-03-28 | 11.06 | $11.12 | 366300 |
| 2024-03-27 | 11.06 | $10.98 | 218100 |
| 2024-03-26 | 11.06 | $10.89 | 227400 |
| 2024-03-25 | 11.08 | $10.72 | 283511 |
| 2024-03-22 | 11.12 | $10.87 | 208609 |
| 2024-03-21 | 11.15 | $11.29 | 231200 |
| 2024-03-20 | 11.13 | $11.14 | 282100 |
| 2024-03-19 | 11.13 | $11.10 | 427870 |
| 2024-03-18 | 11.14 | $10.68 | 465600 |
| 2024-03-15 | 11.18 | $10.49 | 1.3M |
| 2024-03-14 | 11.26 | $10.27 | 675400 |
| 2024-03-13 | 11.36 | $10.82 | 459100 |
| 2024-03-12 | 11.42 | $11.11 | 454853 |
| 2024-03-11 | 11.45 | $11.30 | 330000 |
| 2024-03-08 | 11.47 | $11.19 | 370398 |
| 2024-03-07 | 11.49 | $11.63 | 182745 |
| 2024-03-06 | 11.48 | $11.85 | 217820 |
| 2024-03-05 | 11.44 | $11.62 | 170314 |
| 2024-03-04 | 11.42 | $11.59 | 176648 |
| 2024-03-01 | 11.40 | $11.57 | 256749 |
| 2024-02-29 | 11.39 | $11.52 | 259950 |
| 2024-02-28 | 11.37 | $11.46 | 391122 |
| 2024-02-27 | 11.36 | $11.80 | 305600 |
| 2024-02-26 | 11.32 | $11.68 | 421689 |
| 2024-02-23 | 11.28 | $11.54 | 388249 |
| 2024-02-22 | 11.25 | $10.89 | 264800 |
| 2024-02-21 | 11.29 | $10.81 | 487300 |
| 2024-02-20 | 11.34 | $11.13 | 373000 |
| 2024-02-16 | 11.36 | $11.16 | 138300 |
| 2024-02-15 | 11.38 | $11.04 | 514000 |
| 2024-02-14 | 11.42 | $10.91 | 425900 |
| 2024-02-13 | 11.47 | $11.08 | 285500 |
| 2024-02-12 | 11.52 | $11.28 | 325800 |
| 2024-02-09 | 11.54 | $11.26 | 389719 |
| 2024-02-08 | 11.57 | $11.18 | 1.3M |
| 2024-02-07 | 11.61 | $11.08 | 298100 |
| 2024-02-06 | 11.67 | $11.11 | 380009 |
| 2024-02-05 | 11.73 | $11.18 | 617624 |
| 2024-02-02 | 11.78 | $11.40 | 391036 |
| 2024-02-01 | 11.82 | $11.65 | 476385 |
| 2024-01-31 | 11.84 | $11.53 | 242100 |
| 2024-01-30 | 11.87 | $11.92 | 292904 |
| 2024-01-29 | 11.87 | $12.03 | 248400 |
| 2024-01-26 | 11.85 | $11.86 | 173300 |
| 2024-01-25 | 11.85 | $11.75 | 172900 |
| 2024-01-24 | 11.86 | $11.74 | 261415 |
| 2024-01-23 | 11.87 | $11.70 | 205500 |
| 2024-01-22 | 11.89 | $11.58 | 480700 |
| 2024-01-19 | 11.93 | $11.46 | 199032 |
| 2024-01-18 | 11.97 | $11.64 | 233500 |
| 2024-01-17 | 12.01 | $11.74 | 322326 |
| 2024-01-16 | 12.04 | $12.05 | 410000 |
| 2024-01-12 | 12.04 | $12.35 | 157120 |
| 2024-01-11 | 12.00 | $12.23 | 197200 |
| 2024-01-10 | 11.98 | $12.23 | 185000 |
| 2024-01-09 | 11.95 | $12.34 | 354600 |
| 2024-01-08 | 11.91 | $12.05 | 174617 |
| 2024-01-05 | 11.90 | $12.09 | 187900 |
| 2024-01-04 | 11.88 | $11.94 | 444316 |
| 2024-01-03 | 11.87 | $12.01 | 276100 |
| 2024-01-02 | 11.86 | $11.79 | 250400 |
| 2023-12-29 | 11.87 | $11.58 | 283900 |
| 2023-12-28 | 11.90 | $11.65 | 418004 |
| 2023-12-27 | 11.92 | $11.87 | 171225 |
| 2023-12-26 | 11.93 | $11.82 | 116439 |
| 2023-12-22 | 11.94 | $11.88 | 229208 |
| 2023-12-21 | 11.95 | $12.18 | 197500 |
| 2023-12-20 | 11.92 | $12.28 | 531700 |
| 2023-12-19 | 11.88 | $12.10 | 302209 |
| 2023-12-18 | 11.86 | $12.02 | 613102 |
| 2023-12-15 | 11.84 | $11.61 | 3.0M |
| 2023-12-14 | 11.87 | $11.85 | 832036 |
| 2023-12-13 | 11.87 | $11.59 | 701400 |
| 2023-12-12 | 11.90 | $11.31 | 456500 |
| 2023-12-11 | 11.96 | $11.53 | 739000 |
| 2023-12-08 | 12.01 | $12.28 | 484700 |
| 2023-12-07 | 11.98 | $12.32 | 362521 |
| 2023-12-06 | 11.94 | $12.26 | 645800 |
| 2023-12-05 | 11.91 | $12.47 | 285000 |
| 2023-12-04 | 11.85 | $12.56 | 545836 |
| 2023-12-01 | 11.77 | $12.67 | 598668 |
| 2023-11-30 | 11.68 | $12.56 | 1.6M |
| 2023-11-29 | 11.59 | $12.10 | 761000 |
| 2023-11-28 | 11.53 | $11.74 | 323100 |
| 2023-11-27 | 11.51 | $11.83 | 272500 |
| 2023-11-24 | 11.48 | $11.82 | 144304 |
| 2023-11-22 | 11.44 | $11.58 | 281400 |
| 2023-11-21 | 11.42 | $11.40 | 282800 |
| 2023-11-20 | 11.43 | $11.61 | 503922 |
| 2023-11-17 | 11.41 | $12.00 | 333200 |
| 2023-11-16 | 11.34 | $11.48 | 280045 |
| 2023-11-15 | 11.33 | $11.57 | 465231 |
| 2023-11-14 | 11.31 | $11.75 | 500623 |
| 2023-11-13 | 11.26 | $11.34 | 453948 |
| 2023-11-10 | 11.25 | $11.60 | 694300 |
| 2023-11-09 | 11.21 | $11.47 | 230649 |
| 2023-11-08 | 11.19 | $11.25 | 718900 |
| 2023-11-07 | 11.18 | $11.48 | 395621 |
| 2023-11-06 | 11.15 | $11.67 | 647100 |
| 2023-11-03 | 11.09 | $11.85 | 442435 |
| 2023-11-02 | 11.01 | $11.28 | 720300 |
| 2023-11-01 | 10.99 | $11.42 | 1.0M |
| 2023-10-31 | 10.94 | $11.08 | 490400 |
| 2023-10-30 | 10.92 | $11.03 | 331200 |
| 2023-10-27 | 10.91 | $11.17 | 226222 |
| 2023-10-26 | 10.89 | $11.35 | 193700 |
| 2023-10-25 | 10.84 | $11.53 | 395400 |
| 2023-10-24 | 10.76 | $11.38 | 367511 |
| 2023-10-23 | 10.70 | $11.28 | 474515 |
| 2023-10-20 | 10.64 | $11.30 | 448500 |
| 2023-10-19 | 10.57 | $11.40 | 519441 |
| 2023-10-18 | 10.48 | $11.20 | 422418 |
| 2023-10-17 | 10.41 | $11.14 | 399900 |
| 2023-10-16 | 10.33 | $10.89 | 326200 |
| 2023-10-13 | 10.27 | $10.64 | 189610 |
| 2023-10-12 | 10.23 | $10.41 | 411517 |
| 2023-10-11 | 10.21 | $10.23 | 895334 |
| 2023-10-10 | 10.21 | $10.28 | 235300 |
| 2023-10-09 | 10.20 | $10.23 | 314429 |
| 2023-10-06 | 10.20 | $9.90 | 405006 |
| 2023-10-05 | 10.23 | $9.94 | 495421 |
| 2023-10-04 | 10.26 | $9.96 | 428824 |
| 2023-10-03 | 10.30 | $10.00 | 350800 |
| 2023-10-02 | 10.33 | $10.15 | 419303 |
| 2023-09-29 | 10.34 | $10.32 | 602715 |
| 2023-09-28 | 10.35 | $10.26 | 639621 |
| 2023-09-27 | 10.36 | $10.25 | 588000 |
| 2023-09-26 | 10.37 | $10.01 | 305900 |
| 2023-09-25 | 10.41 | $10.46 | 1.9M |
| 2023-09-22 | 10.40 | $10.04 | 5.2M |
| 2023-09-21 | 10.44 | $10.79 | 831300 |
| 2023-09-20 | 10.40 | $10.90 | 677508 |
| 2023-09-19 | 10.35 | $10.78 | 575339 |
| 2023-09-18 | 10.30 | $10.87 | 270000 |
| 2023-09-15 | 10.24 | $10.62 | 1.0M |
| 2023-09-14 | 10.20 | $10.75 | 350808 |
| 2023-09-13 | 10.15 | $10.90 | 266300 |
| 2023-09-12 | 10.07 | $10.79 | 270400 |
| 2023-09-11 | 9.99 | $10.53 | 987600 |
| 2023-09-08 | 9.93 | $10.58 | 360826 |
| 2023-09-07 | 9.87 | $10.45 | 312000 |
| 2023-09-06 | 9.80 | $10.29 | 822306 |
| 2023-09-05 | 9.75 | $10.50 | 370922 |
| 2023-09-01 | 9.67 | $10.36 | 484821 |
| 2023-08-31 | 9.60 | $9.89 | 305417 |
| 2023-08-30 | 9.57 | $9.79 | 237315 |
| 2023-08-29 | 9.55 | $9.84 | 252400 |
| 2023-08-28 | 9.52 | $9.72 | 227232 |
| 2023-08-25 | 9.50 | $9.82 | 278019 |
| 2023-08-24 | 9.46 | $9.39 | 309300 |
| 2023-08-23 | 9.47 | $9.59 | 219437 |
| 2023-08-22 | 9.46 | $9.73 | 259638 |
| 2023-08-21 | 9.43 | $9.91 | 410765 |
| 2023-08-18 | 9.38 | $9.76 | 357636 |
| 2023-08-17 | 9.34 | $9.36 | 183338 |
| 2023-08-16 | 9.34 | $9.43 | 536046 |
| 2023-08-15 | 9.33 | $9.17 | 266600 |
| 2023-08-14 | 9.34 | $9.39 | 756736 |
| 2023-08-11 | 9.34 | $9.78 | 557300 |
| 2023-08-10 | 9.29 | $9.34 | 741200 |
| 2023-08-09 | 9.29 | $9.00 | 898124 |
| 2023-08-08 | 9.32 | $8.81 | 3.4M |
| 2023-08-07 | 9.37 | $8.49 | 2.2M |
| 2023-08-04 | 9.46 | $8.28 | 1.2M |
| 2023-08-03 | 9.59 | $8.38 | 3.1M |
| 2023-08-02 | 9.71 | $9.39 | 467477 |
| 2023-08-01 | 9.75 | $9.71 | 249304 |
| 2023-07-31 | 9.75 | $9.79 | 150000 |
| 2023-07-28 | 9.75 | $9.60 | 308900 |
| 2023-07-27 | 9.76 | $9.78 | 407800 |
| 2023-07-26 | 9.76 | $9.83 | 216100 |
| 2023-07-25 | 9.75 | $9.90 | 581601 |
| 2023-07-24 | 9.74 | $9.76 | 323500 |
| 2023-07-21 | 9.73 | $9.63 | 346400 |
| 2023-07-20 | 9.75 | $9.92 | 198300 |
| 2023-07-19 | 9.73 | $9.89 | 253900 |
| 2023-07-18 | 9.71 | $9.85 | 294100 |
| 2023-07-17 | 9.70 | $9.62 | 305812 |
| 2023-07-14 | 9.70 | $9.60 | 176000 |
| 2023-07-13 | 9.71 | $9.80 | 155000 |
| 2023-07-12 | 9.70 | $9.83 | 286652 |
| 2023-07-11 | 9.69 | $9.87 | 361402 |
| 2023-07-10 | 9.67 | $9.64 | 442344 |
| 2023-07-07 | 9.68 | $9.70 | 306313 |
| 2023-07-06 | 9.67 | $9.38 | 278848 |
| 2023-07-05 | 9.70 | $9.44 | 608946 |
| 2023-07-03 | 9.73 | $9.69 | 46009 |
| 2023-06-30 | 9.74 | $9.55 | 228149 |
| 2023-06-29 | 9.76 | $9.65 | 192826 |
| 2023-06-28 | 9.77 | $9.48 | 531944 |
| 2023-06-27 | 9.80 | $9.44 | 135300 |
| 2023-06-26 | 9.84 | $9.49 | 297828 |
| 2023-06-23 | 9.87 | $9.18 | 339421 |
| 2023-06-22 | 9.95 | $9.58 | 215800 |
| 2023-06-21 | 9.98 | $9.75 | 304431 |
| 2023-06-20 | 10.01 | $9.64 | 731617 |
| 2023-06-16 | 10.05 | $10.00 | 1.9M |
| 2023-06-15 | 10.05 | $10.05 | 631809 |
| 2023-06-14 | 10.05 | $10.00 | 1.5M |
| 2023-06-13 | 10.06 | $9.93 | 472154 |
| 2023-06-12 | 10.07 | $9.94 | 374400 |
| 2023-06-09 | 10.08 | $9.92 | 1.9M |
| 2023-06-08 | 10.10 | $9.95 | 984553 |
| 2023-06-07 | 10.12 | $10.19 | 482200 |
| 2023-06-06 | 10.11 | $10.02 | 495600 |
| 2023-06-05 | 10.12 | $9.88 | 339102 |
| 2023-06-02 | 10.15 | $10.01 | 408100 |
| 2023-06-01 | 10.16 | $9.76 | 708700 |
| 2023-05-31 | 10.20 | $9.65 | 848100 |
| 2023-05-30 | 10.26 | $9.78 | 790011 |
| 2023-05-26 | 10.31 | $10.06 | 554418 |
| 2023-05-25 | 10.34 | $10.18 | 163800 |
| 2023-05-24 | 10.35 | $10.32 | 329809 |
| 2023-05-23 | 10.36 | $10.65 | 291946 |
| 2023-05-22 | 10.33 | $10.13 | 161810 |
| 2023-05-19 | 10.35 | $10.23 | 156849 |
| 2023-05-18 | 10.36 | $10.32 | 374057 |
| 2023-05-17 | 10.36 | $10.26 | 152048 |
| 2023-05-16 | 10.37 | $10.26 | 183200 |
| 2023-05-15 | 10.39 | $10.39 | 572206 |
| 2023-05-12 | 10.39 | $9.87 | 134709 |
| 2023-05-11 | 10.44 | $9.82 | 140829 |
| 2023-05-10 | 10.50 | $9.68 | 829117 |
| 2023-05-09 | 10.59 | $9.74 | 383349 |
| 2023-05-08 | 10.68 | $9.85 | 402732 |
| 2023-05-05 | 10.77 | $10.02 | 431700 |
| 2023-05-04 | 10.85 | $10.00 | 640838 |
| 2023-05-03 | 10.94 | $10.52 | 681900 |
| 2023-05-02 | 10.98 | $10.60 | 355500 |
| 2023-05-01 | 11.02 | $10.97 | 220136 |
| 2023-04-28 | 11.03 | $11.16 | 644201 |
| 2023-04-27 | 11.01 | $10.89 | 194300 |
| 2023-04-26 | 11.02 | $10.91 | 434800 |
| 2023-04-25 | 11.04 | $10.60 | 212000 |
| 2023-04-24 | 11.08 | $10.87 | 192400 |
| 2023-04-21 | 11.10 | $10.77 | 233722 |
| 2023-04-20 | 11.14 | $10.84 | 375300 |
| 2023-04-19 | 11.17 | $10.79 | 289800 |
| 2023-04-18 | 11.21 | $11.03 | 225600 |
| 2023-04-17 | 11.23 | $11.33 | 243645 |
| 2023-04-14 | 11.22 | $10.99 | 140544 |
| 2023-04-13 | 11.24 | $11.09 | 121600 |
| 2023-04-12 | 11.26 | $11.17 | 119426 |
| 2023-04-11 | 11.27 | $11.30 | 182840 |
| 2023-04-10 | 11.27 | $11.20 | 520544 |
| 2023-04-06 | 11.27 | $11.20 | 275847 |
| 2023-04-05 | 11.28 | $11.45 | 121725 |
| 2023-04-04 | 11.26 | $11.30 | 224108 |
| 2023-04-03 | 11.26 | $11.69 | 246500 |
| 2023-03-31 | 11.21 | $11.26 | 175500 |
| 2023-03-30 | 11.21 | $11.13 | 247400 |
| 2023-03-29 | 11.22 | $11.22 | 151000 |
| 2023-03-28 | 11.21 | $11.15 | 260403 |
| 2023-03-27 | 11.22 | $10.99 | 217700 |
| 2023-03-24 | 11.25 | $10.70 | 321200 |
| 2023-03-23 | 11.30 | $10.37 | 539735 |
| 2023-03-22 | 11.40 | $10.98 | 267900 |
| 2023-03-21 | 11.45 | $11.20 | 625820 |
| 2023-03-20 | 11.47 | $10.96 | 196700 |
| 2023-03-17 | 11.53 | $11.13 | 632900 |
| 2023-03-16 | 11.57 | $11.66 | 457737 |
| 2023-03-15 | 11.56 | $11.59 | 995423 |
| 2023-03-14 | 11.55 | $11.46 | 177235 |
| 2023-03-13 | 11.56 | $11.53 | 252100 |
| 2023-03-10 | 11.57 | $11.50 | 359600 |
| 2023-03-09 | 11.57 | $11.69 | 767300 |
| 2023-03-08 | 11.56 | $11.78 | 411600 |
| 2023-03-07 | 11.54 | $11.89 | 259238 |
| 2023-03-06 | 11.50 | $11.97 | 232000 |
| 2023-03-03 | 11.45 | $11.88 | 317214 |
| 2023-03-02 | 11.41 | $11.84 | 544152 |
| 2023-03-01 | 11.36 | $11.61 | 293043 |
| 2023-02-28 | 11.34 | $11.57 | 998581 |
| 2023-02-27 | 11.31 | $11.59 | 175851 |
| 2023-02-24 | 11.28 | $11.58 | 235415 |
| 2023-02-23 | 11.25 | $11.35 | 362900 |
| 2023-02-22 | 11.24 | $11.69 | 382543 |
| 2023-02-21 | 11.19 | $10.89 | 146337 |
| 2023-02-17 | 11.22 | $10.97 | 246011 |
| 2023-02-16 | 11.25 | $11.24 | 265927 |
| 2023-02-15 | 11.25 | $11.47 | 278316 |
| 2023-02-14 | 11.23 | $11.77 | 378400 |
| 2023-02-13 | 11.17 | $11.30 | 195938 |
| 2023-02-10 | 11.16 | $11.42 | 239500 |
| 2023-02-09 | 11.13 | $11.01 | 423935 |
| 2023-02-08 | 11.14 | $10.88 | 594933 |
| 2023-02-07 | 11.17 | $11.26 | 413600 |
| 2023-02-06 | 11.16 | $11.67 | 481660 |
| 2023-02-03 | 11.11 | $11.23 | 320600 |
| 2023-02-02 | 11.10 | $11.35 | 330500 |
| 2023-02-01 | 11.07 | $11.32 | 545405 |
| 2023-01-31 | 11.04 | $11.29 | 380200 |
| 2023-01-30 | 11.02 | $11.14 | 367327 |
| 2023-01-27 | 11.01 | $11.85 | 227500 |
| 2023-01-26 | 10.92 | $11.85 | 234165 |
| 2023-01-25 | 10.82 | $11.66 | 212226 |
| 2023-01-24 | 10.73 | $11.54 | 228100 |
| 2023-01-23 | 10.65 | $11.42 | 1.0M |
| 2023-01-20 | 10.56 | $11.55 | 257125 |
| 2023-01-19 | 10.46 | $11.11 | 254500 |
| 2023-01-18 | 10.39 | $10.59 | 194800 |
| 2023-01-17 | 10.37 | $11.04 | 97900 |
| 2023-01-13 | 10.30 | $10.97 | 94633 |
| 2023-01-12 | 10.23 | $10.98 | 173600 |
| 2023-01-11 | 10.15 | $10.69 | 163643 |
| 2023-01-10 | 10.09 | $10.58 | 497900 |
| 2023-01-09 | 10.04 | $11.08 | 400200 |
| 2023-01-06 | 9.93 | $10.84 | 453400 |
| 2023-01-05 | 9.84 | $10.23 | 238402 |
| 2023-01-04 | 9.80 | $10.13 | 327735 |
| 2023-01-03 | 9.76 | $9.73 | 327300 |
| 2022-12-30 | 9.77 | $10.21 | 379723 |
| 2022-12-29 | 9.72 | $9.85 | 231800 |
| 2022-12-28 | 9.71 | $9.44 | 362724 |
| 2022-12-27 | 9.73 | $9.43 | 1.5M |
| 2022-12-23 | 9.77 | $9.25 | 438034 |
| 2022-12-22 | 9.82 | $9.15 | 466710 |
| 2022-12-21 | 9.89 | $9.43 | 592300 |
| 2022-12-20 | 9.94 | $9.35 | 291100 |
| 2022-12-19 | 10.00 | $9.43 | 697400 |
| 2022-12-16 | 10.06 | $9.89 | 1.8M |
| 2022-12-15 | 10.08 | $9.64 | 735024 |
| 2022-12-14 | 10.13 | $9.69 | 701400 |
| 2022-12-13 | 10.17 | $9.76 | 1.5M |
| 2022-12-12 | 10.22 | $9.80 | 630300 |
| 2022-12-09 | 10.26 | $9.70 | 901438 |
| 2022-12-08 | 10.32 | $9.83 | 266930 |
| 2022-12-07 | 10.37 | $9.78 | 573100 |
| 2022-12-06 | 10.43 | $9.84 | 694034 |
| 2022-12-05 | 10.50 | $10.16 | 1.1M |
| 2022-12-02 | 10.53 | $10.30 | 460400 |
| 2022-12-01 | 10.56 | $10.40 | 1.6M |
| 2022-11-30 | 10.57 | $10.57 | 1.0M |
| 2022-11-29 | 10.57 | $10.30 | 402800 |
| 2022-11-28 | 10.60 | $10.08 | 258542 |
| 2022-11-25 | 10.66 | $10.20 | 185413 |
| 2022-11-23 | 10.70 | $10.22 | 253286 |
| 2022-11-22 | 10.75 | $10.67 | 422721 |
| 2022-11-21 | 10.76 | $10.29 | 541900 |
| 2022-11-18 | 10.81 | $10.48 | 338204 |
| 2022-11-17 | 10.85 | $10.58 | 317224 |
| 2022-11-16 | 10.88 | $10.90 | 378900 |
| 2022-11-15 | 10.87 | $10.70 | 1.1M |
| 2022-11-14 | 10.89 | $11.00 | 787300 |
| 2022-11-11 | 10.88 | $10.70 | 478823 |
| 2022-11-10 | 10.90 | $10.99 | 1.0M |
| 2022-11-09 | 10.89 | $11.06 | 522100 |
| 2022-11-08 | 10.87 | $11.37 | 546405 |
| 2022-11-07 | 10.82 | $11.20 | 318726 |
| 2022-11-04 | 10.78 | $11.20 | 379615 |
| 2022-11-03 | 10.73 | $10.99 | 778018 |
| 2022-11-02 | 10.71 | $10.88 | 1.1M |
| 2022-11-01 | 10.69 | $11.47 | 923800 |
| 2022-10-31 | 10.61 | $11.49 | 828400 |
| 2022-10-28 | 10.51 | $11.62 | 935964 |
| 2022-10-27 | 10.40 | $11.43 | 720000 |
| 2022-10-26 | 10.29 | $10.81 | 975086 |
| 2022-10-25 | 10.23 | $10.22 | 881500 |
| 2022-10-24 | 10.23 | $10.21 | 457329 |
| 2022-10-21 | 10.24 | $10.17 | 475602 |
| 2022-10-20 | 10.24 | $10.14 | 1.0M |
| 2022-10-19 | 10.26 | $10.00 | 455318 |
| 2022-10-18 | 10.28 | $10.57 | 2.7M |
| 2022-10-17 | 10.25 | $10.11 | 588233 |
| 2022-10-14 | 10.27 | $9.97 | 270400 |
| 2022-10-13 | 10.30 | $10.49 | 247800 |
| 2022-10-12 | 10.28 | $10.36 | 363700 |
| 2022-10-11 | 10.27 | $10.24 | 361601 |
| 2022-10-10 | 10.27 | $9.79 | 237400 |
| 2022-10-07 | 10.32 | $10.15 | 436700 |
| 2022-10-06 | 10.34 | $10.13 | 325944 |
| 2022-10-05 | 10.36 | $10.19 | 646000 |
| 2022-10-04 | 10.38 | $10.05 | 998448 |
| 2022-10-03 | 10.42 | $9.48 | 748314 |
| 2022-09-30 | 10.51 | $9.20 | 462000 |
| 2022-09-29 | 10.65 | $9.25 | 393627 |
| 2022-09-28 | 10.80 | $9.53 | 1.4M |
| 2022-09-27 | 10.93 | $9.31 | 843100 |
| 2022-09-26 | 11.11 | $9.19 | 749352 |
| 2022-09-23 | 11.31 | $9.91 | 467900 |
| 2022-09-22 | 11.45 | $10.72 | 462111 |
| 2022-09-21 | 11.53 | $11.21 | 180040 |
| 2022-09-20 | 11.57 | $11.68 | 189300 |
| 2022-09-19 | 11.55 | $11.55 | 151931 |
| 2022-09-16 | 11.55 | $11.33 | 786703 |
| 2022-09-15 | 11.58 | $11.59 | 320600 |
| 2022-09-14 | 11.58 | $12.07 | 234239 |
| 2022-09-13 | 11.52 | $11.85 | 256000 |
| 2022-09-12 | 11.49 | $12.31 | 227442 |
| 2022-09-09 | 11.40 | $12.03 | 805393 |
| 2022-09-08 | 11.34 | $11.75 | 516713 |
| 2022-09-07 | 11.29 | $11.60 | 397200 |
| 2022-09-06 | 11.26 | $11.26 | 335734 |
| 2022-09-02 | 11.26 | $11.53 | 261400 |
| 2022-09-01 | 11.23 | $11.30 | 476300 |
| 2022-08-31 | 11.23 | $11.58 | 500500 |
| 2022-08-30 | 11.19 | $11.52 | 459804 |
| 2022-08-29 | 11.15 | $12.11 | 453700 |
| 2022-08-26 | 11.05 | $12.26 | 533400 |
| 2022-08-25 | 10.93 | $12.73 | 551621 |
| 2022-08-24 | 10.74 | $12.60 | 575142 |
| 2022-08-23 | 10.54 | $12.26 | 537218 |
| 2022-08-22 | 10.36 | $11.59 | 728200 |
| 2022-08-19 | 10.23 | $11.57 | 509623 |
| 2022-08-18 | 10.09 | $11.63 | 584010 |
| 2022-08-17 | 9.92 | $10.95 | 476000 |
| 2022-08-16 | 9.82 | $11.07 | 434222 |
| 2022-08-15 | 9.68 | $10.50 | 396537 |
| 2022-08-12 | 9.60 | $10.44 | 507300 |
| 2022-08-11 | 9.51 | $10.44 | 595939 |
| 2022-08-10 | 9.41 | $10.28 | 586519 |
| 2022-08-09 | 9.32 | $10.06 | 251947 |
| 2022-08-08 | 9.24 | $9.84 | 718842 |
| 2022-08-05 | 9.18 | $9.56 | 448000 |
| 2022-08-04 | 9.14 | $9.37 | 680503 |
| 2022-08-03 | 9.12 | $9.86 | 512200 |
| 2022-08-02 | 9.04 | $10.25 | 454751 |
| 2022-08-01 | 8.91 | $10.27 | 734653 |
| 2022-07-29 | 8.77 | $9.99 | 1.8M |
| 2022-07-28 | 8.64 | $10.00 | 1.9M |
| 2022-07-27 | 8.49 | $8.70 | 1.3M |
| 2022-07-26 | 8.47 | $8.36 | 474400 |
| 2022-07-25 | 8.48 | $8.33 | 675621 |
| 2022-07-22 | 8.50 | $8.01 | 206900 |
| 2022-07-21 | 8.55 | $8.17 | 187600 |
| 2022-07-20 | 8.59 | $8.28 | 472340 |
| 2022-07-19 | 8.62 | $8.37 | 217600 |
| 2022-07-18 | 8.65 | $8.21 | 708633 |
| 2022-07-15 | 8.70 | $8.08 | 202448 |
| 2022-07-14 | 8.76 | $7.99 | 289000 |
| 2022-07-13 | 8.84 | $8.25 | 826911 |
| 2022-07-12 | 8.91 | $7.86 | 347819 |
| 2022-07-11 | 9.02 | $8.00 | 820511 |
| 2022-07-08 | 9.12 | $8.20 | 820022 |
| 2022-07-07 | 9.22 | $8.46 | 746400 |
| 2022-07-06 | 9.30 | $8.01 | 823400 |
| 2022-07-05 | 9.44 | $8.19 | 986031 |
| 2022-07-01 | 9.57 | $8.37 | 401547 |
| 2022-06-30 | 9.69 | $8.02 | 849700 |
| 2022-06-29 | 9.87 | $8.07 | 628436 |
| 2022-06-28 | 10.06 | $8.44 | 635000 |
| 2022-06-27 | 10.23 | $8.52 | 619542 |
| 2022-06-24 | 10.41 | $8.19 | 382900 |
| 2022-06-23 | 10.64 | $8.18 | 684319 |
| 2022-06-22 | 10.90 | $8.86 | 855094 |
| 2022-06-21 | 11.12 | $9.58 | 585800 |
| 2022-06-17 | 11.28 | $9.11 | 1.1M |
| 2022-06-16 | 11.51 | $9.42 | 834000 |
| 2022-06-15 | 11.73 | $10.16 | 1.1M |
| 2022-06-14 | 11.90 | $10.47 | 969348 |
| 2022-06-13 | 12.05 | $11.19 | 973521 |
| 2022-06-10 | 12.14 | $12.31 | 241006 |
| 2022-06-09 | 12.12 | $12.84 | 292608 |
| 2022-06-08 | 12.04 | $12.54 | 297900 |
| 2022-06-07 | 11.99 | $12.72 | 229596 |
| 2022-06-06 | 11.91 | $12.83 | 220500 |
| 2022-06-03 | 11.81 | $12.41 | 151118 |
| 2022-06-02 | 11.75 | $12.63 | 180700 |
| 2022-06-01 | 11.66 | $12.61 | 472845 |
| 2022-05-31 | 11.56 | $12.24 | 663122 |
| 2022-05-27 | 11.49 | $12.36 | 388800 |
| 2022-05-26 | 11.40 | $11.87 | 333100 |
| 2022-05-25 | 11.35 | $11.85 | 417729 |
| 2022-05-24 | 11.29 | $11.46 | 373064 |
| 2022-05-23 | 11.27 | $11.71 | 375000 |
| 2022-05-20 | 11.23 | $11.23 | 330300 |
| 2022-05-19 | 11.23 | $10.90 | 272100 |
| 2022-05-18 | 11.26 | $11.09 | 392900 |
| 2022-05-17 | 11.28 | $11.30 | 254300 |
| 2022-05-16 | 11.28 | $10.86 | 210824 |
| 2022-05-13 | 11.32 | $10.47 | 622000 |
| 2022-05-12 | 11.41 | $9.95 | 743300 |
| 2022-05-11 | 11.57 | $10.21 | 664400 |
| 2022-05-10 | 11.71 | $10.61 | 396800 |
| 2022-05-09 | 11.83 | $11.22 | 423800 |
| 2022-05-06 | 11.89 | $12.36 | 282100 |
| 2022-05-05 | 11.84 | $12.08 | 475400 |
| 2022-05-04 | 11.82 | $12.34 | 458600 |
| 2022-05-03 | 11.76 | $11.37 | 419600 |
| 2022-05-02 | 11.80 | $10.93 | 513611 |
| 2022-04-29 | 11.89 | $10.98 | 224400 |
| 2022-04-28 | 11.99 | $11.24 | 257600 |
| 2022-04-27 | 12.07 | $11.12 | 269600 |
| 2022-04-26 | 12.17 | $10.81 | 295541 |
| 2022-04-25 | 12.31 | $11.44 | 434700 |
| 2022-04-22 | 12.40 | $12.12 | 307018 |
| 2022-04-21 | 12.43 | $12.69 | 404315 |
| 2022-04-20 | 12.40 | $13.00 | 266000 |
| 2022-04-19 | 12.34 | $12.68 | 389800 |
| 2022-04-18 | 12.31 | $12.51 | 293900 |
| 2022-04-14 | 12.28 | $12.78 | 481000 |
| 2022-04-13 | 12.23 | $12.64 | 755307 |
| 2022-04-12 | 12.19 | $12.60 | 487438 |
| 2022-04-11 | 12.15 | $12.06 | 300212 |
| 2022-04-08 | 12.15 | $12.50 | 286500 |
| 2022-04-07 | 12.12 | $12.33 | 342464 |
| 2022-04-06 | 12.10 | $12.70 | 841700 |
| 2022-04-05 | 12.03 | $12.51 | 758800 |
| 2022-04-04 | 11.98 | $12.11 | 560900 |
| 2022-04-01 | 11.97 | $11.76 | 993000 |
| 2022-03-31 | 11.99 | $11.71 | 179840 |
| 2022-03-30 | 12.02 | $11.90 | 270000 |
| 2022-03-29 | 12.03 | $12.37 | 436600 |
| 2022-03-28 | 12.00 | $12.42 | 520039 |
| 2022-03-25 | 11.95 | $12.51 | 382629 |
| 2022-03-24 | 11.89 | $12.46 | 372800 |
| 2022-03-23 | 11.83 | $12.18 | 355311 |
| 2022-03-22 | 11.80 | $12.24 | 410000 |
| 2022-03-21 | 11.75 | $12.21 | 300317 |
| 2022-03-18 | 11.70 | $11.65 | 679900 |
| 2022-03-17 | 11.71 | $11.58 | 345200 |
| 2022-03-16 | 11.72 | $11.16 | 635621 |
| 2022-03-15 | 11.78 | $11.13 | 655421 |
| 2022-03-14 | 11.85 | $11.50 | 1.1M |
| 2022-03-11 | 11.89 | $11.94 | 1.1M |
| 2022-03-10 | 11.88 | $12.54 | 1.3M |
| 2022-03-09 | 11.81 | $12.28 | 1.5M |
| 2022-03-08 | 11.76 | $12.36 | 4.2M |
| 2022-03-07 | 11.70 | $12.34 | 1.0M |
| 2022-03-04 | 11.63 | $12.25 | 776897 |
| 2022-03-03 | 11.57 | $12.17 | 1.0M |
| 2022-03-02 | 11.50 | $11.99 | 656904 |
| 2022-03-01 | 11.45 | $12.01 | 578000 |
| 2022-02-28 | 11.39 | $11.95 | 1.5M |
| 2022-02-25 | 11.34 | $11.29 | 643500 |
| 2022-02-24 | 11.34 | $10.87 | 606700 |
| 2022-02-23 | 11.39 | $10.91 | 339200 |
| 2022-02-22 | 11.44 | $10.90 | 576926 |
| 2022-02-18 | 11.50 | $11.06 | 795733 |
| 2022-02-17 | 11.54 | $11.44 | 1.9M |
| 2022-02-16 | 11.55 | $11.43 | 904500 |
| 2022-02-15 | 11.57 | $11.22 | 701300 |
| 2022-02-14 | 11.60 | $11.58 | 638400 |
| 2022-02-11 | 11.61 | $12.19 | 1.2M |
| 2022-02-10 | 11.55 | $11.84 | 905100 |
| 2022-02-09 | 11.51 | $12.24 | 659800 |
| 2022-02-08 | 11.44 | $12.00 | 666800 |
| 2022-02-07 | 11.38 | $11.99 | 654697 |
| 2022-02-04 | 11.31 | $11.90 | 445621 |
| 2022-02-03 | 11.25 | $11.81 | 415618 |
| 2022-02-02 | 11.19 | $11.93 | 790100 |
| 2022-02-01 | 11.12 | $11.68 | 505500 |
| 2022-01-31 | 11.06 | $11.29 | 723225 |
| 2022-01-28 | 11.03 | $11.00 | 502814 |
| 2022-01-27 | 11.04 | $10.73 | 665653 |
| 2022-01-26 | 11.07 | $10.57 | 497400 |
| 2022-01-25 | 11.12 | $10.97 | 310607 |
| 2022-01-24 | 11.14 | $10.65 | 831200 |
| 2022-01-21 | 11.19 | $10.78 | 899240 |
| 2022-01-20 | 11.23 | $11.13 | 760842 |
| 2022-01-19 | 11.24 | $11.19 | 936007 |
| 2022-01-18 | 11.25 | $11.18 | 965100 |
| 2022-01-14 | 11.26 | $11.34 | 443017 |
| 2022-01-13 | 11.25 | $11.40 | 1.1M |
| 2022-01-12 | 11.23 | $12.13 | 797311 |
| 2022-01-11 | 11.14 | $12.24 | 689518 |
| 2022-01-10 | 11.02 | $11.87 | 818600 |
| 2022-01-07 | 10.93 | $11.85 | 788400 |
| 2022-01-06 | 10.83 | $11.52 | 608537 |
| 2022-01-05 | 10.76 | $11.15 | 393800 |
| 2022-01-04 | 10.72 | $11.50 | 593800 |
| 2022-01-03 | 10.64 | $11.33 | 367604 |
| 2021-12-31 | 10.57 | $10.71 | 204400 |
| 2021-12-30 | 10.55 | $10.60 | 213800 |
| 2021-12-29 | 10.55 | $10.67 | 584300 |
| 2021-12-28 | 10.53 | $10.65 | 318978 |
| 2021-12-27 | 10.52 | $10.79 | 369400 |
| 2021-12-23 | 10.49 | $10.51 | 418900 |
| 2021-12-22 | 10.49 | $10.34 | 468337 |
| 2021-12-21 | 10.51 | $10.02 | 534022 |
| 2021-12-20 | 10.56 | $9.78 | 528110 |
| 2021-12-17 | 10.64 | $10.09 | 1.3M |
| 2021-12-16 | 10.70 | $10.33 | 676603 |
| 2021-12-15 | 10.74 | $9.92 | 727486 |
| 2021-12-14 | 10.82 | $9.60 | 432427 |
| 2021-12-13 | 10.95 | $10.09 | 654500 |
| 2021-12-10 | 11.04 | $10.33 | 502000 |
| 2021-12-09 | 11.12 | $10.72 | 481231 |
| 2021-12-08 | 11.16 | $10.85 | 477300 |
| 2021-12-07 | 11.19 | $10.66 | 646400 |
| 2021-12-06 | 11.25 | $10.56 | 559532 |
| 2021-12-03 | 11.32 | $10.75 | 387037 |
| 2021-12-02 | 11.38 | $10.72 | 629400 |
| 2021-12-01 | 11.45 | $10.10 | 816500 |
| 2021-11-30 | 11.59 | $10.09 | 2.5M |
| 2021-11-29 | 11.75 | $10.54 | 1.5M |
| 2021-11-26 | 11.87 | $11.18 | 486800 |
| 2021-11-24 | 11.95 | $11.47 | 979612 |
| 2021-11-23 | 12.00 | $12.02 | 374536 |
| 2021-11-22 | 11.99 | $11.88 | 511978 |
| 2021-11-19 | 12.01 | $12.03 | 665023 |
| 2021-11-18 | 12.00 | $12.44 | 460817 |
| 2021-11-17 | 11.96 | $12.37 | 489300 |
| 2021-11-16 | 11.92 | $12.74 | 725800 |
| 2021-11-15 | 11.83 | $12.58 | 774341 |
| 2021-11-12 | 11.75 | $13.03 | 296100 |
| 2021-11-11 | 11.61 | $12.96 | 432012 |
| 2021-11-10 | 11.47 | $12.86 | 932700 |
| 2021-11-09 | 11.33 | $13.17 | 2.3M |
| 2021-11-08 | 11.13 | $12.36 | 904809 |
| 2021-11-05 | 11.00 | $11.50 | 344500 |
| 2021-11-04 | 10.95 | $11.35 | 1.8M |
| 2021-11-03 | 10.91 | $10.83 | 1.1M |
| 2021-11-02 | 10.92 | $10.80 | 1.6M |
| 2021-11-01 | 10.93 | $11.13 | 846614 |
| 2021-10-29 | 10.91 | $10.90 | 1.6M |
| 2021-10-28 | 10.91 | $11.24 | 2.8M |
| 2021-10-27 | 10.88 | $11.31 | 970503 |
| 2021-10-26 | 10.83 | $11.52 | 2.2M |
| 2021-10-25 | 10.76 | $11.35 | 1.7M |
| 2021-10-22 | 10.69 | $11.06 | 875962 |
| 2021-10-21 | 10.66 | $11.10 | 777750 |
| 2021-10-20 | 10.61 | $11.01 | 907628 |
| 2021-10-19 | 10.57 | $10.85 | 1.1M |
| 2021-10-18 | 10.54 | $11.16 | 978326 |
| 2021-10-15 | 10.47 | $11.58 | 612432 |
| 2021-10-14 | 10.36 | $11.60 | 929900 |
| 2021-10-13 | 10.22 | $11.40 | 1.1M |
| 2021-10-12 | 10.10 | $11.62 | 1.8M |
| 2021-10-11 | 9.94 | $11.71 | 1.1M |
| 2021-10-08 | 9.75 | $11.40 | 2.0M |
| 2021-10-07 | 9.58 | $10.95 | 1.4M |
| 2021-10-06 | 9.44 | $10.59 | 624420 |
| 2021-10-05 | 9.32 | $10.98 | 1.5M |
| 2021-10-04 | 9.14 | $10.71 | 1.4M |
| 2021-10-01 | 8.97 | $10.13 | 1.6M |
| 2021-09-30 | 8.85 | $9.97 | 3.8M |
| 2021-09-29 | 8.74 | $9.66 | 784200 |
| 2021-09-28 | 8.64 | $9.42 | 1.0M |
| 2021-09-27 | 8.56 | $9.41 | 1.4M |
| 2021-09-24 | 8.47 | $8.73 | 613100 |
| 2021-09-23 | 8.44 | $8.95 | 826449 |
| 2021-09-22 | 8.38 | $8.86 | 1.3M |
| 2021-09-21 | 8.33 | $8.48 | 797519 |
| 2021-09-20 | 8.32 | $8.15 | 2.0M |
| 2021-09-17 | 8.34 | $8.60 | 2.0M |
| 2021-09-16 | 8.31 | $8.84 | 1.2M |
| 2021-09-15 | 8.25 | $8.32 | 684644 |
| 2021-09-14 | 8.25 | $8.24 | 595100 |
| 2021-09-13 | 8.25 | $8.35 | 617913 |
| 2021-09-10 | 8.24 | $7.95 | 494935 |
| 2021-09-09 | 8.27 | $7.99 | 643300 |
| 2021-09-08 | 8.30 | $7.99 | 384749 |
| 2021-09-07 | 8.33 | $7.98 | 305900 |
| 2021-09-03 | 8.36 | $8.11 | 292300 |
| 2021-09-02 | 8.39 | $8.27 | 597800 |
| 2021-09-01 | 8.40 | $7.96 | 373300 |
| 2021-08-31 | 8.45 | $7.89 | 891511 |
| 2021-08-30 | 8.51 | $7.97 | 659600 |
| 2021-08-27 | 8.57 | $8.27 | 620815 |
| 2021-08-26 | 8.60 | $8.00 | 851668 |
| 2021-08-25 | 8.66 | $8.54 | 902700 |
| 2021-08-24 | 8.67 | $8.18 | 738009 |
| 2021-08-23 | 8.72 | $7.91 | 789400 |
| 2021-08-20 | 8.81 | $7.88 | 486731 |
| 2021-08-19 | 8.91 | $7.68 | 838513 |
| 2021-08-18 | 9.04 | $7.93 | 820000 |
| 2021-08-17 | 9.15 | $8.26 | 354703 |
| 2021-08-16 | 9.25 | $8.27 | 1.0M |
| 2021-08-13 | 9.35 | $8.45 | 567700 |
| 2021-08-12 | 9.45 | $8.66 | 439100 |
| 2021-08-11 | 9.53 | $8.53 | 397577 |
| 2021-08-10 | 9.63 | $8.36 | 927300 |
| 2021-08-09 | 9.77 | $8.16 | 1.6M |
| 2021-08-06 | 9.94 | $8.34 | 1.5M |
| 2021-08-05 | 10.11 | $8.81 | 1.1M |
| 2021-08-04 | 10.24 | $8.89 | 2.5M |
| 2021-08-03 | 10.38 | $10.10 | 761400 |
| 2021-08-02 | 10.41 | $9.99 | 544216 |
| 2021-07-30 | 10.46 | $10.02 | 193039 |
| 2021-07-29 | 10.51 | $10.30 | 340000 |
| 2021-07-28 | 10.53 | $10.08 | 775101 |
| 2021-07-27 | 10.57 | $9.95 | 600404 |
| 2021-07-26 | 10.64 | $10.47 | 326226 |
| 2021-07-23 | 10.66 | $10.04 | 736333 |
| 2021-07-22 | 10.72 | $9.87 | 551139 |
| 2021-07-21 | 10.81 | $9.86 | 847500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.54
2026-07-17
Close Price
$14.64
Vol: 171200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.05
Average
12.48
Maximum
17.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.54 | $14.64 | 171200 |
| 2026-07-16 | 14.51 | $14.93 | 180106 |
| 2026-07-15 | 14.46 | $14.43 | 161807 |
| 2026-07-14 | 14.45 | $14.58 | 229700 |
| 2026-07-13 | 14.44 | $14.66 | 184300 |
| 2026-07-10 | 14.41 | $14.56 | 77308 |
| 2026-07-09 | 14.41 | $14.93 | 122300 |
| 2026-07-08 | 14.37 | $14.97 | 358720 |
| 2026-07-07 | 14.33 | $14.95 | 202430 |
| 2026-07-06 | 14.29 | $14.20 | 179100 |
| 2026-07-02 | 14.33 | $14.20 | 118417 |
| 2026-07-01 | 14.38 | $14.07 | 150849 |
| 2026-06-30 | 14.45 | $14.17 | 219054 |
| 2026-06-29 | 14.51 | $14.06 | 276000 |
| 2026-06-26 | 14.59 | $14.11 | 194900 |
| 2026-06-25 | 14.66 | $14.02 | 262505 |
| 2026-06-24 | 14.76 | $13.87 | 543727 |
| 2026-06-23 | 14.87 | $14.26 | 160648 |
| 2026-06-22 | 14.96 | $14.21 | 378401 |
| 2026-06-18 | 15.06 | $14.47 | 3.0M |
| 2026-06-17 | 15.14 | $14.18 | 594400 |
| 2026-06-16 | 15.26 | $14.44 | 349230 |
| 2026-06-15 | 15.37 | $14.44 | 1.1M |
| 2026-06-12 | 15.49 | $15.13 | 727000 |
| 2026-06-11 | 15.54 | $15.66 | 114900 |
| 2026-06-10 | 15.54 | $15.55 | 120200 |
| 2026-06-09 | 15.56 | $15.29 | 202306 |
| 2026-06-08 | 15.60 | $15.47 | 97000 |
| 2026-06-05 | 15.63 | $15.63 | 132500 |
| 2026-06-04 | 15.65 | $15.66 | 331934 |
| 2026-06-03 | 15.67 | $15.19 | 195500 |
| 2026-06-02 | 15.74 | $15.55 | 291330 |
| 2026-06-01 | 15.78 | $15.17 | 199300 |
| 2026-05-29 | 15.87 | $15.03 | 315561 |
| 2026-05-28 | 15.99 | $15.37 | 227300 |
| 2026-05-27 | 16.07 | $15.20 | 356533 |
| 2026-05-26 | 16.19 | $15.33 | 318138 |
| 2026-05-22 | 16.30 | $16.18 | 127326 |
| 2026-05-21 | 16.33 | $16.40 | 159616 |
| 2026-05-20 | 16.35 | $16.35 | 212122 |
| 2026-05-19 | 16.37 | $16.40 | 191140 |
| 2026-05-18 | 16.39 | $16.24 | 290914 |
| 2026-05-15 | 16.43 | $16.09 | 313900 |
| 2026-05-14 | 16.49 | $16.10 | 286549 |
| 2026-05-13 | 16.55 | $15.74 | 254709 |
| 2026-05-12 | 16.65 | $15.80 | 520643 |
| 2026-05-11 | 16.75 | $15.79 | 423800 |
| 2026-05-08 | 16.87 | $16.37 | 416226 |
| 2026-05-07 | 16.93 | $16.48 | 433400 |
| 2026-05-06 | 16.99 | $16.42 | 272200 |
| 2026-05-05 | 17.07 | $16.84 | 189611 |
| 2026-05-04 | 17.10 | $16.91 | 141500 |
| 2026-05-01 | 17.14 | $17.07 | 206800 |
| 2026-04-30 | 17.16 | $17.39 | 475850 |
| 2026-04-29 | 17.15 | $17.17 | 463828 |
| 2026-04-28 | 17.16 | $17.10 | 214300 |
| 2026-04-27 | 17.19 | $16.92 | 178147 |
| 2026-04-24 | 17.23 | $16.77 | 287846 |
| 2026-04-23 | 17.30 | $17.02 | 207200 |
| 2026-04-22 | 17.35 | $17.16 | 354740 |
| 2026-04-21 | 17.39 | $17.20 | 670516 |
| 2026-04-20 | 17.42 | $16.67 | 396846 |
| 2026-04-17 | 17.52 | $16.83 | 315722 |
| 2026-04-16 | 17.60 | $17.20 | 151600 |
| 2026-04-15 | 17.64 | $17.26 | 127200 |
| 2026-04-14 | 17.68 | $17.16 | 397900 |
| 2026-04-13 | 17.74 | $17.58 | 100413 |
| 2026-04-10 | 17.75 | $17.81 | 123900 |
| 2026-04-09 | 17.75 | $17.95 | 188800 |
| 2026-04-08 | 17.73 | $17.79 | 333041 |
| 2026-04-07 | 17.72 | $17.50 | 319567 |
| 2026-04-06 | 17.75 | $17.64 | 322300 |
| 2026-04-02 | 17.76 | $17.60 | 242809 |
| 2026-04-01 | 17.79 | $17.50 | 282648 |
| 2026-03-31 | 17.82 | $17.83 | 302200 |
| 2026-03-30 | 17.83 | $17.75 | 606085 |
| 2026-03-27 | 17.84 | $17.78 | 223343 |
| 2026-03-26 | 17.86 | $18.29 | 351208 |
| 2026-03-25 | 17.82 | $18.00 | 113621 |
| 2026-03-24 | 17.81 | $17.93 | 280600 |
| 2026-03-23 | 17.81 | $17.70 | 250400 |
| 2026-03-20 | 17.83 | $17.62 | 610543 |
| 2026-03-19 | 17.85 | $17.54 | 257922 |
| 2026-03-18 | 17.89 | $17.55 | 479000 |
| 2026-03-17 | 17.92 | $17.68 | 219900 |
| 2026-03-16 | 17.94 | $17.61 | 227000 |
| 2026-03-13 | 17.97 | $17.75 | 264000 |
| 2026-03-12 | 17.98 | $17.85 | 364500 |
| 2026-03-11 | 17.98 | $17.87 | 249658 |
| 2026-03-10 | 17.97 | $17.91 | 153800 |
| 2026-03-09 | 17.96 | $17.95 | 156800 |
| 2026-03-06 | 17.94 | $18.09 | 152000 |
| 2026-03-05 | 17.91 | $18.49 | 521943 |
| 2026-03-04 | 17.83 | $18.42 | 142834 |
| 2026-03-03 | 17.75 | $18.20 | 256700 |
| 2026-03-02 | 17.68 | $18.15 | 272113 |
| 2026-02-27 | 17.61 | $18.06 | 162122 |
| 2026-02-26 | 17.55 | $17.84 | 162300 |
| 2026-02-25 | 17.51 | $17.51 | 162636 |
| 2026-02-24 | 17.49 | $17.70 | 273600 |
| 2026-02-23 | 17.45 | $18.04 | 285800 |
| 2026-02-20 | 17.38 | $17.64 | 136400 |
| 2026-02-19 | 17.34 | $17.65 | 203527 |
| 2026-02-18 | 17.29 | $17.67 | 241417 |
| 2026-02-17 | 17.24 | $17.66 | 389403 |
| 2026-02-13 | 17.18 | $17.54 | 476600 |
| 2026-02-12 | 17.14 | $17.09 | 605800 |
| 2026-02-11 | 17.13 | $17.38 | 186800 |
| 2026-02-10 | 17.09 | $17.38 | 273619 |
| 2026-02-09 | 17.05 | $17.28 | 234700 |
| 2026-02-06 | 17.01 | $17.19 | 144928 |
| 2026-02-05 | 16.97 | $17.45 | 216352 |
| 2026-02-04 | 16.90 | $17.33 | 392244 |
| 2026-02-03 | 16.83 | $17.18 | 299700 |
| 2026-02-02 | 16.77 | $16.39 | 314511 |
| 2026-01-30 | 16.78 | $16.61 | 528448 |
| 2026-01-29 | 16.76 | $17.31 | 181320 |
| 2026-01-28 | 16.67 | $17.27 | 117640 |
| 2026-01-27 | 16.58 | $17.32 | 248638 |
| 2026-01-26 | 16.47 | $16.81 | 376300 |
| 2026-01-23 | 16.41 | $16.76 | 101323 |
| 2026-01-22 | 16.34 | $16.56 | 200400 |
| 2026-01-21 | 16.29 | $16.97 | 215900 |
| 2026-01-20 | 16.20 | $16.84 | 240600 |
| 2026-01-16 | 16.11 | $17.15 | 225920 |
| 2026-01-15 | 15.99 | $16.98 | 256433 |
| 2026-01-14 | 15.87 | $16.59 | 209400 |
| 2026-01-13 | 15.79 | $16.50 | 113477 |
| 2026-01-12 | 15.71 | $16.29 | 140828 |
| 2026-01-09 | 15.66 | $15.90 | 492100 |
| 2026-01-08 | 15.63 | $15.52 | 195236 |
| 2026-01-07 | 15.64 | $15.25 | 222305 |
| 2026-01-06 | 15.69 | $15.46 | 337200 |
| 2026-01-05 | 15.71 | $15.92 | 305129 |
| 2026-01-02 | 15.69 | $15.88 | 327300 |
| 2025-12-31 | 15.68 | $15.60 | 132222 |
| 2025-12-30 | 15.69 | $15.78 | 191940 |
| 2025-12-29 | 15.69 | $15.57 | 142000 |
| 2025-12-26 | 15.70 | $15.59 | 175500 |
| 2025-12-24 | 15.71 | $15.62 | 152200 |
| 2025-12-23 | 15.72 | $15.94 | 148500 |
| 2025-12-22 | 15.69 | $15.65 | 222349 |
| 2025-12-19 | 15.69 | $15.51 | 1.0M |
| 2025-12-18 | 15.70 | $15.91 | 307700 |
| 2025-12-17 | 15.67 | $15.61 | 224841 |
| 2025-12-16 | 15.67 | $15.30 | 289500 |
| 2025-12-15 | 15.69 | $15.64 | 165542 |
| 2025-12-12 | 15.69 | $15.75 | 334239 |
| 2025-12-11 | 15.68 | $16.16 | 486200 |
| 2025-12-10 | 15.62 | $15.35 | 305637 |
| 2025-12-09 | 15.64 | $15.58 | 209195 |
| 2025-12-08 | 15.64 | $16.01 | 113436 |
| 2025-12-05 | 15.61 | $16.11 | 254328 |
| 2025-12-04 | 15.56 | $16.21 | 159846 |
| 2025-12-03 | 15.50 | $15.88 | 260800 |
| 2025-12-02 | 15.47 | $15.30 | 191500 |
| 2025-12-01 | 15.51 | $15.55 | 174428 |
| 2025-11-28 | 15.52 | $15.59 | 544700 |
| 2025-11-26 | 15.53 | $15.41 | 266100 |
| 2025-11-25 | 15.56 | $15.75 | 231940 |
| 2025-11-24 | 15.56 | $15.09 | 192396 |
| 2025-11-21 | 15.62 | $14.92 | 147000 |
| 2025-11-20 | 15.71 | $15.11 | 228236 |
| 2025-11-19 | 15.78 | $15.29 | 180840 |
| 2025-11-18 | 15.83 | $15.45 | 161000 |
| 2025-11-17 | 15.87 | $15.54 | 130320 |
| 2025-11-14 | 15.90 | $16.02 | 187344 |
| 2025-11-13 | 15.88 | $15.81 | 352110 |
| 2025-11-12 | 15.88 | $15.37 | 373230 |
| 2025-11-11 | 15.92 | $15.57 | 2.0M |
| 2025-11-10 | 15.94 | $16.11 | 1.3M |
| 2025-11-07 | 15.91 | $16.13 | 335135 |
| 2025-11-06 | 15.86 | $16.22 | 390700 |
| 2025-11-05 | 15.81 | $16.00 | 282200 |
| 2025-11-04 | 15.78 | $15.67 | 324400 |
| 2025-11-03 | 15.77 | $16.06 | 476500 |
| 2025-10-31 | 15.73 | $16.36 | 370842 |
| 2025-10-30 | 15.67 | $16.00 | 311300 |
| 2025-10-29 | 15.63 | $15.98 | 287900 |
| 2025-10-28 | 15.61 | $16.18 | 273604 |
| 2025-10-27 | 15.56 | $15.62 | 241727 |
| 2025-10-24 | 15.57 | $15.80 | 149100 |
| 2025-10-23 | 15.57 | $15.87 | 160922 |
| 2025-10-22 | 15.57 | $15.65 | 205400 |
| 2025-10-21 | 15.59 | $15.38 | 180100 |
| 2025-10-20 | 15.65 | $15.50 | 143031 |
| 2025-10-17 | 15.69 | $15.10 | 210320 |
| 2025-10-16 | 15.78 | $15.01 | 202824 |
| 2025-10-15 | 15.89 | $15.52 | 201100 |
| 2025-10-14 | 15.95 | $15.33 | 205230 |
| 2025-10-13 | 16.04 | $15.56 | 294000 |
| 2025-10-10 | 16.10 | $14.93 | 239210 |
| 2025-10-09 | 16.23 | $15.41 | 295600 |
| 2025-10-08 | 16.33 | $15.93 | 155344 |
| 2025-10-07 | 16.37 | $15.83 | 332600 |
| 2025-10-06 | 16.43 | $16.08 | 117800 |
| 2025-10-03 | 16.47 | $16.21 | 248336 |
| 2025-10-02 | 16.50 | $16.20 | 248833 |
| 2025-10-01 | 16.53 | $16.53 | 156139 |
| 2025-09-30 | 16.53 | $16.71 | 316305 |
| 2025-09-29 | 16.51 | $16.62 | 103100 |
| 2025-09-26 | 16.51 | $16.61 | 240361 |
| 2025-09-25 | 16.50 | $16.63 | 108400 |
| 2025-09-24 | 16.50 | $16.56 | 336635 |
| 2025-09-23 | 16.50 | $16.46 | 291109 |
| 2025-09-22 | 16.52 | $16.29 | 315200 |
| 2025-09-19 | 16.56 | $16.54 | 377648 |
| 2025-09-18 | 16.57 | $16.79 | 323600 |
| 2025-09-17 | 16.56 | $16.36 | 305000 |
| 2025-09-16 | 16.60 | $16.09 | 223805 |
| 2025-09-15 | 16.67 | $16.19 | 543947 |
| 2025-09-12 | 16.73 | $16.54 | 328400 |
| 2025-09-11 | 16.77 | $16.48 | 265200 |
| 2025-09-10 | 16.80 | $16.58 | 243500 |
| 2025-09-09 | 16.83 | $16.79 | 1.1M |
| 2025-09-08 | 16.84 | $16.43 | 342444 |
| 2025-09-05 | 16.89 | $16.61 | 484955 |
| 2025-09-04 | 16.92 | $16.69 | 334940 |
| 2025-09-03 | 16.94 | $16.66 | 296700 |
| 2025-09-02 | 16.97 | $16.72 | 583446 |
| 2025-08-29 | 17.00 | $16.99 | 1.8M |
| 2025-08-28 | 17.00 | $17.14 | 320100 |
| 2025-08-27 | 16.98 | $16.93 | 493800 |
| 2025-08-26 | 16.99 | $16.75 | 353200 |
| 2025-08-25 | 17.01 | $17.01 | 237100 |
| 2025-08-22 | 16.99 | $17.11 | 286607 |
| 2025-08-21 | 16.97 | $17.21 | 444700 |
| 2025-08-20 | 16.93 | $16.95 | 499529 |
| 2025-08-19 | 16.91 | $17.18 | 483400 |
| 2025-08-18 | 16.86 | $17.38 | 504400 |
| 2025-08-15 | 16.80 | $16.90 | 314312 |
| 2025-08-14 | 16.78 | $16.82 | 269000 |
| 2025-08-13 | 16.77 | $16.99 | 380800 |
| 2025-08-12 | 16.74 | $16.65 | 291600 |
| 2025-08-11 | 16.75 | $16.63 | 329751 |
| 2025-08-08 | 16.76 | $16.80 | 514030 |
| 2025-08-07 | 16.75 | $17.10 | 156900 |
| 2025-08-06 | 16.72 | $16.86 | 396223 |
| 2025-08-05 | 16.71 | $17.10 | 493600 |
| 2025-08-04 | 16.69 | $17.04 | 302700 |
| 2025-08-01 | 16.67 | $17.02 | 521635 |
| 2025-07-31 | 16.65 | $17.36 | 882100 |
| 2025-07-30 | 16.60 | $16.67 | 621644 |
| 2025-07-29 | 16.62 | $16.37 | 401600 |
| 2025-07-28 | 16.67 | $15.75 | 391129 |
| 2025-07-25 | 16.79 | $15.84 | 343120 |
| 2025-07-24 | 16.90 | $16.11 | 225500 |
| 2025-07-23 | 17.00 | $16.44 | 396500 |
| 2025-07-22 | 17.06 | $16.74 | 256900 |
| 2025-07-21 | 17.09 | $16.56 | 350524 |
| 2025-07-18 | 17.14 | $16.95 | 239747 |
| 2025-07-17 | 17.15 | $16.86 | 419231 |
| 2025-07-16 | 17.17 | $17.14 | 821800 |
| 2025-07-15 | 17.17 | $17.12 | 400310 |
| 2025-07-14 | 17.16 | $16.93 | 1.2M |
| 2025-07-11 | 17.16 | $17.08 | 184100 |
| 2025-07-10 | 17.16 | $17.42 | 304900 |
| 2025-07-09 | 17.11 | $17.44 | 487547 |
| 2025-07-08 | 17.06 | $17.48 | 606900 |
| 2025-07-07 | 17.00 | $17.41 | 275016 |
| 2025-07-03 | 16.93 | $17.47 | 108324 |
| 2025-07-02 | 16.86 | $17.32 | 296075 |
| 2025-07-01 | 16.79 | $16.75 | 365856 |
| 2025-06-30 | 16.77 | $17.23 | 393200 |
| 2025-06-27 | 16.69 | $17.36 | 320100 |
| 2025-06-26 | 16.60 | $17.25 | 1.0M |
| 2025-06-25 | 16.51 | $16.40 | 840027 |
| 2025-06-24 | 16.51 | $16.94 | 681127 |
| 2025-06-23 | 16.45 | $16.68 | 337647 |
| 2025-06-20 | 16.41 | $16.63 | 2.5M |
| 2025-06-18 | 16.37 | $16.71 | 1.0M |
| 2025-06-17 | 16.32 | $16.57 | 550137 |
| 2025-06-16 | 16.27 | $16.64 | 460902 |
| 2025-06-13 | 16.21 | $16.72 | 1.0M |
| 2025-06-12 | 16.13 | $16.75 | 464500 |
| 2025-06-11 | 16.05 | $16.70 | 601219 |
| 2025-06-10 | 15.96 | $16.51 | 442539 |
| 2025-06-09 | 15.88 | $16.44 | 511639 |
| 2025-06-06 | 15.81 | $16.39 | 428400 |
| 2025-06-05 | 15.72 | $15.49 | 302704 |
| 2025-06-04 | 15.72 | $15.58 | 232019 |
| 2025-06-03 | 15.70 | $15.87 | 373131 |
| 2025-06-02 | 15.64 | $15.86 | 337824 |
| 2025-05-30 | 15.57 | $15.77 | 337032 |
| 2025-05-29 | 15.51 | $15.78 | 611400 |
| 2025-05-28 | 15.43 | $16.27 | 671511 |
| 2025-05-27 | 15.29 | $16.75 | 663320 |
| 2025-05-23 | 15.10 | $16.23 | 512617 |
| 2025-05-22 | 14.95 | $15.66 | 430420 |
| 2025-05-21 | 14.84 | $15.35 | 320800 |
| 2025-05-20 | 14.76 | $15.50 | 318120 |
| 2025-05-19 | 14.66 | $15.18 | 167300 |
| 2025-05-16 | 14.58 | $15.34 | 211417 |
| 2025-05-15 | 14.48 | $15.30 | 393600 |
| 2025-05-14 | 14.37 | $15.15 | 204541 |
| 2025-05-13 | 14.28 | $15.27 | 312655 |
| 2025-05-12 | 14.16 | $14.99 | 371829 |
| 2025-05-09 | 14.06 | $14.77 | 668600 |
| 2025-05-08 | 13.98 | $13.95 | 1.5M |
| 2025-05-07 | 13.97 | $14.36 | 672400 |
| 2025-05-06 | 13.91 | $13.97 | 492900 |
| 2025-05-05 | 13.88 | $13.80 | 220423 |
| 2025-05-02 | 13.87 | $14.05 | 315312 |
| 2025-05-01 | 13.83 | $13.60 | 231000 |
| 2025-04-30 | 13.85 | $13.74 | 381700 |
| 2025-04-29 | 13.87 | $14.00 | 245900 |
| 2025-04-28 | 13.87 | $14.29 | 217901 |
| 2025-04-25 | 13.85 | $14.13 | 238100 |
| 2025-04-24 | 13.85 | $14.35 | 411246 |
| 2025-04-23 | 13.84 | $14.17 | 128100 |
| 2025-04-22 | 13.85 | $14.03 | 304949 |
| 2025-04-21 | 13.89 | $13.64 | 270702 |
| 2025-04-17 | 13.97 | $14.16 | 780100 |
| 2025-04-16 | 14.01 | $13.76 | 156506 |
| 2025-04-15 | 14.09 | $13.70 | 326200 |
| 2025-04-14 | 14.18 | $13.75 | 258500 |
| 2025-04-11 | 14.27 | $13.03 | 266712 |
| 2025-04-10 | 14.43 | $12.81 | 413800 |
| 2025-04-09 | 14.61 | $13.34 | 1.3M |
| 2025-04-08 | 14.74 | $12.50 | 499305 |
| 2025-04-07 | 14.95 | $12.77 | 893000 |
| 2025-04-04 | 15.14 | $13.28 | 559328 |
| 2025-04-03 | 15.27 | $14.82 | 834900 |
| 2025-04-02 | 15.26 | $15.96 | 280295 |
| 2025-04-01 | 15.12 | $15.81 | 268702 |
| 2025-03-31 | 14.98 | $15.69 | 394172 |
| 2025-03-28 | 14.84 | $15.71 | 297000 |
| 2025-03-27 | 14.68 | $15.76 | 366400 |
| 2025-03-26 | 14.51 | $15.88 | 395748 |
| 2025-03-25 | 14.30 | $16.03 | 1.2M |
| 2025-03-24 | 14.07 | $15.70 | 749366 |
| 2025-03-21 | 13.84 | $15.46 | 3.4M |
| 2025-03-20 | 13.62 | $15.05 | 831000 |
| 2025-03-19 | 13.43 | $14.82 | 741105 |
| 2025-03-18 | 13.25 | $14.98 | 1.3M |
| 2025-03-17 | 13.04 | $14.36 | 1.1M |
| 2025-03-14 | 12.88 | $13.25 | 847913 |
| 2025-03-13 | 12.82 | $13.01 | 643500 |
| 2025-03-12 | 12.77 | $13.00 | 614691 |
| 2025-03-11 | 12.70 | $13.09 | 699341 |
| 2025-03-10 | 12.62 | $13.26 | 736300 |
| 2025-03-07 | 12.51 | $13.15 | 560349 |
| 2025-03-06 | 12.40 | $12.88 | 782008 |
| 2025-03-05 | 12.31 | $12.88 | 538500 |
| 2025-03-04 | 12.21 | $13.07 | 852224 |
| 2025-03-03 | 12.07 | $13.21 | 2.5M |
| 2025-02-28 | 11.91 | $12.84 | 585000 |
| 2025-02-27 | 11.78 | $12.31 | 295710 |
| 2025-02-26 | 11.69 | $12.27 | 286700 |
| 2025-02-25 | 11.59 | $12.05 | 480700 |
| 2025-02-24 | 11.51 | $12.09 | 443050 |
| 2025-02-21 | 11.42 | $12.01 | 267600 |
| 2025-02-20 | 11.33 | $12.39 | 491385 |
| 2025-02-19 | 11.19 | $12.26 | 341521 |
| 2025-02-18 | 11.05 | $12.30 | 362870 |
| 2025-02-14 | 10.91 | $11.87 | 566500 |
| 2025-02-13 | 10.80 | $11.88 | 1.0M |
| 2025-02-12 | 10.68 | $10.41 | 480360 |
| 2025-02-11 | 10.70 | $10.53 | 480939 |
| 2025-02-10 | 10.71 | $10.92 | 1.5M |
| 2025-02-07 | 10.68 | $10.98 | 548900 |
| 2025-02-06 | 10.64 | $10.81 | 666243 |
| 2025-02-05 | 10.62 | $10.95 | 807847 |
| 2025-02-04 | 10.58 | $10.82 | 728600 |
| 2025-02-03 | 10.55 | $10.53 | 966000 |
| 2025-01-31 | 10.54 | $10.52 | 1.0M |
| 2025-01-30 | 10.54 | $11.01 | 3.6M |
| 2025-01-29 | 10.49 | $10.47 | 436700 |
| 2025-01-28 | 10.48 | $10.54 | 422243 |
| 2025-01-27 | 10.47 | $10.36 | 431800 |
| 2025-01-24 | 10.48 | $10.58 | 385900 |
| 2025-01-23 | 10.46 | $10.49 | 561527 |
| 2025-01-22 | 10.45 | $10.43 | 496029 |
| 2025-01-21 | 10.44 | $10.47 | 842038 |
| 2025-01-17 | 10.42 | $10.82 | 732051 |
| 2025-01-16 | 10.37 | $10.70 | 723136 |
| 2025-01-15 | 10.33 | $10.44 | 466200 |
| 2025-01-14 | 10.31 | $10.44 | 348826 |
| 2025-01-13 | 10.30 | $10.31 | 251700 |
| 2025-01-10 | 10.30 | $10.35 | 297500 |
| 2025-01-08 | 10.30 | $10.36 | 330330 |
| 2025-01-07 | 10.31 | $10.55 | 279200 |
| 2025-01-06 | 10.29 | $10.51 | 191206 |
| 2025-01-03 | 10.29 | $10.39 | 865900 |
| 2025-01-02 | 10.30 | $10.55 | 954800 |
| 2024-12-31 | 10.30 | $10.11 | 306855 |
| 2024-12-30 | 10.35 | $10.03 | 622016 |
| 2024-12-27 | 10.42 | $10.19 | 486900 |
| 2024-12-26 | 10.48 | $10.09 | 227900 |
| 2024-12-24 | 10.56 | $10.35 | 115800 |
| 2024-12-23 | 10.62 | $10.08 | 367700 |
| 2024-12-20 | 10.71 | $10.00 | 1.3M |
| 2024-12-19 | 10.82 | $9.92 | 395206 |
| 2024-12-18 | 10.95 | $10.13 | 390400 |
| 2024-12-17 | 11.06 | $10.31 | 1.5M |
| 2024-12-16 | 11.16 | $10.27 | 323300 |
| 2024-12-13 | 11.28 | $10.59 | 630091 |
| 2024-12-12 | 11.36 | $10.91 | 188922 |
| 2024-12-11 | 11.42 | $11.03 | 646147 |
| 2024-12-10 | 11.47 | $10.78 | 908514 |
| 2024-12-09 | 11.54 | $10.82 | 305737 |
| 2024-12-06 | 11.61 | $11.04 | 516844 |
| 2024-12-05 | 11.66 | $11.39 | 216617 |
| 2024-12-04 | 11.69 | $11.39 | 186658 |
| 2024-12-03 | 11.70 | $11.78 | 186304 |
| 2024-12-02 | 11.68 | $11.91 | 288830 |
| 2024-11-29 | 11.64 | $11.98 | 176600 |
| 2024-11-27 | 11.60 | $11.80 | 251356 |
| 2024-11-26 | 11.57 | $11.81 | 400904 |
| 2024-11-25 | 11.55 | $11.74 | 593416 |
| 2024-11-22 | 11.54 | $11.78 | 494635 |
| 2024-11-21 | 11.53 | $11.60 | 382240 |
| 2024-11-20 | 11.55 | $11.56 | 507200 |
| 2024-11-19 | 11.57 | $11.72 | 515510 |
| 2024-11-18 | 11.59 | $11.94 | 414400 |
| 2024-11-15 | 11.59 | $11.79 | 484400 |
| 2024-11-14 | 11.62 | $11.52 | 313033 |
| 2024-11-13 | 11.67 | $11.17 | 389042 |
| 2024-11-12 | 11.77 | $10.79 | 577800 |
| 2024-11-11 | 11.92 | $11.24 | 698900 |
| 2024-11-08 | 12.04 | $11.32 | 1.1M |
| 2024-11-07 | 12.16 | $11.62 | 280100 |
| 2024-11-06 | 12.27 | $11.64 | 559900 |
| 2024-11-05 | 12.37 | $11.21 | 585000 |
| 2024-11-04 | 12.53 | $10.80 | 963223 |
| 2024-11-01 | 12.74 | $11.05 | 1.2M |
| 2024-10-31 | 12.94 | $11.31 | 2.4M |
| 2024-10-30 | 13.13 | $12.89 | 440027 |
| 2024-10-29 | 13.16 | $12.98 | 353316 |
| 2024-10-28 | 13.19 | $12.90 | 275841 |
| 2024-10-25 | 13.23 | $12.97 | 331300 |
| 2024-10-24 | 13.27 | $12.98 | 368900 |
| 2024-10-23 | 13.30 | $13.00 | 482500 |
| 2024-10-22 | 13.33 | $12.95 | 333823 |
| 2024-10-21 | 13.37 | $13.08 | 561900 |
| 2024-10-18 | 13.40 | $13.19 | 200538 |
| 2024-10-17 | 13.41 | $13.23 | 510200 |
| 2024-10-16 | 13.42 | $13.49 | 204028 |
| 2024-10-15 | 13.41 | $13.50 | 250050 |
| 2024-10-14 | 13.39 | $13.53 | 179600 |
| 2024-10-11 | 13.37 | $13.57 | 158900 |
| 2024-10-10 | 13.34 | $13.67 | 232700 |
| 2024-10-09 | 13.30 | $13.26 | 134800 |
| 2024-10-08 | 13.29 | $13.19 | 371000 |
| 2024-10-07 | 13.29 | $13.43 | 151328 |
| 2024-10-04 | 13.27 | $13.55 | 104145 |
| 2024-10-03 | 13.23 | $13.56 | 148012 |
| 2024-10-02 | 13.19 | $13.43 | 134500 |
| 2024-10-01 | 13.15 | $13.50 | 261800 |
| 2024-09-30 | 13.12 | $13.37 | 394000 |
| 2024-09-27 | 13.09 | $13.08 | 235703 |
| 2024-09-26 | 13.10 | $13.11 | 439716 |
| 2024-09-25 | 13.11 | $13.14 | 202200 |
| 2024-09-24 | 13.11 | $13.14 | 140122 |
| 2024-09-23 | 13.12 | $13.04 | 190300 |
| 2024-09-20 | 13.14 | $12.90 | 885300 |
| 2024-09-19 | 13.17 | $13.10 | 369232 |
| 2024-09-18 | 13.18 | $13.35 | 235246 |
| 2024-09-17 | 13.18 | $13.33 | 309036 |
| 2024-09-16 | 13.17 | $13.41 | 205742 |
| 2024-09-13 | 13.16 | $13.00 | 269408 |
| 2024-09-12 | 13.19 | $12.84 | 258650 |
| 2024-09-11 | 13.24 | $12.75 | 381623 |
| 2024-09-10 | 13.30 | $12.97 | 497200 |
| 2024-09-09 | 13.34 | $12.82 | 145300 |
| 2024-09-06 | 13.39 | $12.88 | 475630 |
| 2024-09-05 | 13.44 | $13.13 | 127100 |
| 2024-09-04 | 13.47 | $13.10 | 394347 |
| 2024-09-03 | 13.50 | $13.52 | 369712 |
| 2024-08-30 | 13.49 | $13.86 | 172100 |
| 2024-08-29 | 13.44 | $13.85 | 420600 |
| 2024-08-28 | 13.39 | $13.41 | 517227 |
| 2024-08-27 | 13.39 | $13.45 | 271000 |
| 2024-08-26 | 13.39 | $13.56 | 201000 |
| 2024-08-23 | 13.38 | $13.42 | 503409 |
| 2024-08-22 | 13.38 | $13.09 | 291521 |
| 2024-08-21 | 13.42 | $13.22 | 305600 |
| 2024-08-20 | 13.46 | $13.57 | 165948 |
| 2024-08-19 | 13.46 | $14.00 | 156800 |
| 2024-08-16 | 13.43 | $13.82 | 184820 |
| 2024-08-15 | 13.41 | $13.34 | 246300 |
| 2024-08-14 | 13.45 | $13.15 | 437700 |
| 2024-08-13 | 13.51 | $12.85 | 681414 |
| 2024-08-12 | 13.61 | $13.05 | 375813 |
| 2024-08-09 | 13.70 | $13.35 | 253000 |
| 2024-08-08 | 13.76 | $13.45 | 526749 |
| 2024-08-07 | 13.81 | $13.34 | 580300 |
| 2024-08-06 | 13.88 | $13.28 | 899800 |
| 2024-08-05 | 13.96 | $12.87 | 885300 |
| 2024-08-02 | 14.09 | $13.36 | 504268 |
| 2024-08-01 | 14.17 | $13.47 | 1.7M |
| 2024-07-31 | 14.25 | $13.94 | 259433 |
| 2024-07-30 | 14.29 | $14.03 | 103333 |
| 2024-07-29 | 14.32 | $14.25 | 203000 |
| 2024-07-26 | 14.33 | $14.26 | 190030 |
| 2024-07-25 | 14.33 | $13.96 | 233146 |
| 2024-07-24 | 14.37 | $14.06 | 234221 |
| 2024-07-23 | 14.40 | $14.51 | 291400 |
| 2024-07-22 | 14.38 | $14.38 | 144149 |
| 2024-07-19 | 14.37 | $14.28 | 172300 |
| 2024-07-18 | 14.36 | $14.73 | 201064 |
| 2024-07-17 | 14.30 | $14.82 | 212018 |
| 2024-07-16 | 14.23 | $14.54 | 315300 |
| 2024-07-15 | 14.18 | $14.27 | 163618 |
| 2024-07-12 | 14.15 | $14.12 | 205600 |
| 2024-07-11 | 14.13 | $14.24 | 308242 |
| 2024-07-10 | 14.09 | $14.09 | 204000 |
| 2024-07-09 | 14.07 | $14.26 | 109100 |
| 2024-07-08 | 14.03 | $14.25 | 158333 |
| 2024-07-05 | 13.97 | $14.40 | 212700 |
| 2024-07-03 | 13.90 | $14.48 | 73600 |
| 2024-07-02 | 13.81 | $14.43 | 260307 |
| 2024-07-01 | 13.71 | $14.51 | 352400 |
| 2024-06-28 | 13.59 | $14.31 | 686742 |
| 2024-06-27 | 13.49 | $14.03 | 381558 |
| 2024-06-26 | 13.40 | $14.25 | 270741 |
| 2024-06-25 | 13.29 | $14.23 | 368722 |
| 2024-06-24 | 13.17 | $13.60 | 658228 |
| 2024-06-21 | 13.11 | $13.10 | 929700 |
| 2024-06-20 | 13.09 | $13.32 | 334647 |
| 2024-06-18 | 13.05 | $13.12 | 615500 |
| 2024-06-17 | 13.03 | $13.28 | 415300 |
| 2024-06-14 | 13.00 | $13.44 | 309705 |
| 2024-06-13 | 12.94 | $13.62 | 366201 |
| 2024-06-12 | 12.87 | $13.61 | 204400 |
| 2024-06-11 | 12.79 | $13.67 | 591300 |
| 2024-06-10 | 12.71 | $13.34 | 910099 |
| 2024-06-07 | 12.65 | $12.53 | 154819 |
| 2024-06-06 | 12.67 | $12.58 | 175801 |
| 2024-06-05 | 12.70 | $12.81 | 170700 |
| 2024-06-04 | 12.70 | $12.43 | 267200 |
| 2024-06-03 | 12.74 | $12.33 | 243000 |
| 2024-05-31 | 12.79 | $12.52 | 263988 |
| 2024-05-30 | 12.83 | $12.38 | 198500 |
| 2024-05-29 | 12.87 | $12.50 | 345502 |
| 2024-05-28 | 12.90 | $12.75 | 750337 |
| 2024-05-24 | 12.90 | $12.70 | 312440 |
| 2024-05-23 | 12.91 | $12.55 | 388839 |
| 2024-05-22 | 12.93 | $12.81 | 318628 |
| 2024-05-21 | 12.92 | $13.25 | 607823 |
| 2024-05-20 | 12.86 | $13.26 | 627900 |
| 2024-05-17 | 12.80 | $13.10 | 537817 |
| 2024-05-16 | 12.75 | $12.90 | 374838 |
| 2024-05-15 | 12.72 | $12.93 | 344100 |
| 2024-05-14 | 12.67 | $12.91 | 331449 |
| 2024-05-13 | 12.62 | $12.65 | 338610 |
| 2024-05-10 | 12.59 | $13.03 | 435900 |
| 2024-05-09 | 12.52 | $13.31 | 387216 |
| 2024-05-08 | 12.42 | $13.25 | 319414 |
| 2024-05-07 | 12.32 | $13.16 | 649100 |
| 2024-05-06 | 12.21 | $12.89 | 747205 |
| 2024-05-03 | 12.13 | $12.77 | 522700 |
| 2024-05-02 | 12.05 | $12.25 | 557100 |
| 2024-05-01 | 12.02 | $11.77 | 326000 |
| 2024-04-30 | 12.04 | $11.83 | 194504 |
| 2024-04-29 | 12.04 | $12.17 | 228604 |
| 2024-04-26 | 12.02 | $12.36 | 466400 |
| 2024-04-25 | 11.97 | $12.28 | 283526 |
| 2024-04-24 | 11.92 | $12.51 | 485500 |
| 2024-04-23 | 11.84 | $12.31 | 340400 |
| 2024-04-22 | 11.77 | $12.27 | 767123 |
| 2024-04-19 | 11.70 | $11.80 | 388200 |
| 2024-04-18 | 11.67 | $11.80 | 369033 |
| 2024-04-17 | 11.64 | $11.77 | 462800 |
| 2024-04-16 | 11.61 | $11.84 | 315043 |
| 2024-04-15 | 11.56 | $11.73 | 340600 |
| 2024-04-12 | 11.52 | $11.80 | 484500 |
| 2024-04-11 | 11.47 | $11.98 | 259200 |
| 2024-04-10 | 11.40 | $11.56 | 444000 |
| 2024-04-09 | 11.36 | $11.33 | 418100 |
| 2024-04-08 | 11.34 | $11.92 | 590134 |
| 2024-04-05 | 11.26 | $12.00 | 421800 |
| 2024-04-04 | 11.18 | $11.86 | 548400 |
| 2024-04-03 | 11.11 | $11.69 | 282915 |
| 2024-04-02 | 11.05 | $11.56 | 366305 |
| 2024-04-01 | 11.01 | $11.35 | 339221 |
| 2024-03-28 | 10.98 | $11.12 | 366300 |
| 2024-03-27 | 10.99 | $10.98 | 218100 |
| 2024-03-26 | 11.00 | $10.89 | 227400 |
| 2024-03-25 | 11.03 | $10.72 | 283511 |
| 2024-03-22 | 11.08 | $10.87 | 208609 |
| 2024-03-21 | 11.12 | $11.29 | 231200 |
| 2024-03-20 | 11.12 | $11.14 | 282100 |
| 2024-03-19 | 11.13 | $11.10 | 427870 |
| 2024-03-18 | 11.14 | $10.68 | 465600 |
| 2024-03-15 | 11.20 | $10.49 | 1.3M |
| 2024-03-14 | 11.28 | $10.27 | 675400 |
| 2024-03-13 | 11.38 | $10.82 | 459100 |
| 2024-03-12 | 11.43 | $11.11 | 454853 |
| 2024-03-11 | 11.45 | $11.30 | 330000 |
| 2024-03-08 | 11.46 | $11.19 | 370398 |
| 2024-03-07 | 11.47 | $11.63 | 182745 |
| 2024-03-06 | 11.44 | $11.85 | 217820 |
| 2024-03-05 | 11.39 | $11.62 | 170314 |
| 2024-03-04 | 11.35 | $11.59 | 176648 |
| 2024-03-01 | 11.32 | $11.57 | 256749 |
| 2024-02-29 | 11.29 | $11.52 | 259950 |
| 2024-02-28 | 11.27 | $11.46 | 391122 |
| 2024-02-27 | 11.25 | $11.80 | 305600 |
| 2024-02-26 | 11.20 | $11.68 | 421689 |
| 2024-02-23 | 11.17 | $11.54 | 388249 |
| 2024-02-22 | 11.14 | $10.89 | 264800 |
| 2024-02-21 | 11.19 | $10.81 | 487300 |
| 2024-02-20 | 11.24 | $11.13 | 373000 |
| 2024-02-16 | 11.27 | $11.16 | 138300 |
| 2024-02-15 | 11.30 | $11.04 | 514000 |
| 2024-02-14 | 11.34 | $10.91 | 425900 |
| 2024-02-13 | 11.40 | $11.08 | 285500 |
| 2024-02-12 | 11.44 | $11.28 | 325800 |
| 2024-02-09 | 11.47 | $11.26 | 389719 |
| 2024-02-08 | 11.51 | $11.18 | 1.3M |
| 2024-02-07 | 11.56 | $11.08 | 298100 |
| 2024-02-06 | 11.63 | $11.11 | 380009 |
| 2024-02-05 | 11.70 | $11.18 | 617624 |
| 2024-02-02 | 11.76 | $11.40 | 391036 |
| 2024-02-01 | 11.81 | $11.65 | 476385 |
| 2024-01-31 | 11.83 | $11.53 | 242100 |
| 2024-01-30 | 11.87 | $11.92 | 292904 |
| 2024-01-29 | 11.87 | $12.03 | 248400 |
| 2024-01-26 | 11.86 | $11.86 | 173300 |
| 2024-01-25 | 11.86 | $11.75 | 172900 |
| 2024-01-24 | 11.87 | $11.74 | 261415 |
| 2024-01-23 | 11.89 | $11.70 | 205500 |
| 2024-01-22 | 11.91 | $11.58 | 480700 |
| 2024-01-19 | 11.95 | $11.46 | 199032 |
| 2024-01-18 | 12.00 | $11.64 | 233500 |
| 2024-01-17 | 12.03 | $11.74 | 322326 |
| 2024-01-16 | 12.06 | $12.05 | 410000 |
| 2024-01-12 | 12.05 | $12.35 | 157120 |
| 2024-01-11 | 12.01 | $12.23 | 197200 |
| 2024-01-10 | 11.98 | $12.23 | 185000 |
| 2024-01-09 | 11.95 | $12.34 | 354600 |
| 2024-01-08 | 11.90 | $12.05 | 174617 |
| 2024-01-05 | 11.89 | $12.09 | 187900 |
| 2024-01-04 | 11.87 | $11.94 | 444316 |
| 2024-01-03 | 11.87 | $12.01 | 276100 |
| 2024-01-02 | 11.86 | $11.79 | 250400 |
| 2023-12-29 | 11.88 | $11.58 | 283900 |
| 2023-12-28 | 11.92 | $11.65 | 418004 |
| 2023-12-27 | 11.96 | $11.87 | 171225 |
| 2023-12-26 | 11.98 | $11.82 | 116439 |
| 2023-12-22 | 12.00 | $11.88 | 229208 |
| 2023-12-21 | 12.02 | $12.18 | 197500 |
| 2023-12-20 | 12.01 | $12.28 | 531700 |
| 2023-12-19 | 11.98 | $12.10 | 302209 |
| 2023-12-18 | 11.96 | $12.02 | 613102 |
| 2023-12-15 | 11.96 | $11.61 | 3.0M |
| 2023-12-14 | 11.99 | $11.85 | 832036 |
| 2023-12-13 | 12.00 | $11.59 | 701400 |
| 2023-12-12 | 12.03 | $11.31 | 456500 |
| 2023-12-11 | 12.09 | $11.53 | 739000 |
| 2023-12-08 | 12.13 | $12.28 | 484700 |
| 2023-12-07 | 12.10 | $12.32 | 362521 |
| 2023-12-06 | 12.05 | $12.26 | 645800 |
| 2023-12-05 | 12.01 | $12.47 | 285000 |
| 2023-12-04 | 11.94 | $12.56 | 545836 |
| 2023-12-01 | 11.86 | $12.67 | 598668 |
| 2023-11-30 | 11.77 | $12.56 | 1.6M |
| 2023-11-29 | 11.68 | $12.10 | 761000 |
| 2023-11-28 | 11.63 | $11.74 | 323100 |
| 2023-11-27 | 11.61 | $11.83 | 272500 |
| 2023-11-24 | 11.57 | $11.82 | 144304 |
| 2023-11-22 | 11.54 | $11.58 | 281400 |
| 2023-11-21 | 11.53 | $11.40 | 282800 |
| 2023-11-20 | 11.54 | $11.61 | 503922 |
| 2023-11-17 | 11.52 | $12.00 | 333200 |
| 2023-11-16 | 11.47 | $11.48 | 280045 |
| 2023-11-15 | 11.46 | $11.57 | 465231 |
| 2023-11-14 | 11.44 | $11.75 | 500623 |
| 2023-11-13 | 11.41 | $11.34 | 453948 |
| 2023-11-10 | 11.40 | $11.60 | 694300 |
| 2023-11-09 | 11.38 | $11.47 | 230649 |
| 2023-11-08 | 11.35 | $11.25 | 718900 |
| 2023-11-07 | 11.35 | $11.48 | 395621 |
| 2023-11-06 | 11.31 | $11.67 | 647100 |
| 2023-11-03 | 11.26 | $11.85 | 442435 |
| 2023-11-02 | 11.17 | $11.28 | 720300 |
| 2023-11-01 | 11.13 | $11.42 | 1.0M |
| 2023-10-31 | 11.08 | $11.08 | 490400 |
| 2023-10-30 | 11.05 | $11.03 | 331200 |
| 2023-10-27 | 11.02 | $11.17 | 226222 |
| 2023-10-26 | 10.97 | $11.35 | 193700 |
| 2023-10-25 | 10.90 | $11.53 | 395400 |
| 2023-10-24 | 10.81 | $11.38 | 367511 |
| 2023-10-23 | 10.72 | $11.28 | 474515 |
| 2023-10-20 | 10.64 | $11.30 | 448500 |
| 2023-10-19 | 10.56 | $11.40 | 519441 |
| 2023-10-18 | 10.46 | $11.20 | 422418 |
| 2023-10-17 | 10.37 | $11.14 | 399900 |
| 2023-10-16 | 10.30 | $10.89 | 326200 |
| 2023-10-13 | 10.24 | $10.64 | 189610 |
| 2023-10-12 | 10.21 | $10.41 | 411517 |
| 2023-10-11 | 10.20 | $10.23 | 895334 |
| 2023-10-10 | 10.22 | $10.28 | 235300 |
| 2023-10-09 | 10.23 | $10.23 | 314429 |
| 2023-10-06 | 10.25 | $9.90 | 405006 |
| 2023-10-05 | 10.30 | $9.94 | 495421 |
| 2023-10-04 | 10.35 | $9.96 | 428824 |
| 2023-10-03 | 10.40 | $10.00 | 350800 |
| 2023-10-02 | 10.45 | $10.15 | 419303 |
| 2023-09-29 | 10.48 | $10.32 | 602715 |
| 2023-09-28 | 10.50 | $10.26 | 639621 |
| 2023-09-27 | 10.52 | $10.25 | 588000 |
| 2023-09-26 | 10.54 | $10.01 | 305900 |
| 2023-09-25 | 10.58 | $10.46 | 1.9M |
| 2023-09-22 | 10.58 | $10.04 | 5.2M |
| 2023-09-21 | 10.61 | $10.79 | 831300 |
| 2023-09-20 | 10.56 | $10.90 | 677508 |
| 2023-09-19 | 10.50 | $10.78 | 575339 |
| 2023-09-18 | 10.45 | $10.87 | 270000 |
| 2023-09-15 | 10.38 | $10.62 | 1.0M |
| 2023-09-14 | 10.33 | $10.75 | 350808 |
| 2023-09-13 | 10.26 | $10.90 | 266300 |
| 2023-09-12 | 10.17 | $10.79 | 270400 |
| 2023-09-11 | 10.09 | $10.53 | 987600 |
| 2023-09-08 | 10.02 | $10.58 | 360826 |
| 2023-09-07 | 9.94 | $10.45 | 312000 |
| 2023-09-06 | 9.87 | $10.29 | 822306 |
| 2023-09-05 | 9.81 | $10.50 | 370922 |
| 2023-09-01 | 9.72 | $10.36 | 484821 |
| 2023-08-31 | 9.63 | $9.89 | 305417 |
| 2023-08-30 | 9.58 | $9.79 | 237315 |
| 2023-08-29 | 9.53 | $9.84 | 252400 |
| 2023-08-28 | 9.48 | $9.72 | 227232 |
| 2023-08-25 | 9.45 | $9.82 | 278019 |
| 2023-08-24 | 9.40 | $9.39 | 309300 |
| 2023-08-23 | 9.39 | $9.59 | 219437 |
| 2023-08-22 | 9.37 | $9.73 | 259638 |
| 2023-08-21 | 9.33 | $9.91 | 410765 |
| 2023-08-18 | 9.28 | $9.76 | 357636 |
| 2023-08-17 | 9.24 | $9.36 | 183338 |
| 2023-08-16 | 9.24 | $9.43 | 536046 |
| 2023-08-15 | 9.24 | $9.17 | 266600 |
| 2023-08-14 | 9.26 | $9.39 | 756736 |
| 2023-08-11 | 9.27 | $9.78 | 557300 |
| 2023-08-10 | 9.23 | $9.34 | 741200 |
| 2023-08-09 | 9.24 | $9.00 | 898124 |
| 2023-08-08 | 9.29 | $8.81 | 3.4M |
| 2023-08-07 | 9.36 | $8.49 | 2.2M |
| 2023-08-04 | 9.47 | $8.28 | 1.2M |
| 2023-08-03 | 9.60 | $8.38 | 3.1M |
| 2023-08-02 | 9.73 | $9.39 | 467477 |
| 2023-08-01 | 9.76 | $9.71 | 249304 |
| 2023-07-31 | 9.76 | $9.79 | 150000 |
| 2023-07-28 | 9.75 | $9.60 | 308900 |
| 2023-07-27 | 9.76 | $9.78 | 407800 |
| 2023-07-26 | 9.76 | $9.83 | 216100 |
| 2023-07-25 | 9.74 | $9.90 | 581601 |
| 2023-07-24 | 9.72 | $9.76 | 323500 |
| 2023-07-21 | 9.71 | $9.63 | 346400 |
| 2023-07-20 | 9.71 | $9.92 | 198300 |
| 2023-07-19 | 9.68 | $9.89 | 253900 |
| 2023-07-18 | 9.65 | $9.85 | 294100 |
| 2023-07-17 | 9.63 | $9.62 | 305812 |
| 2023-07-14 | 9.63 | $9.60 | 176000 |
| 2023-07-13 | 9.64 | $9.80 | 155000 |
| 2023-07-12 | 9.62 | $9.83 | 286652 |
| 2023-07-11 | 9.61 | $9.87 | 361402 |
| 2023-07-10 | 9.59 | $9.64 | 442344 |
| 2023-07-07 | 9.60 | $9.70 | 306313 |
| 2023-07-06 | 9.60 | $9.38 | 278848 |
| 2023-07-05 | 9.63 | $9.44 | 608946 |
| 2023-07-03 | 9.66 | $9.69 | 46009 |
| 2023-06-30 | 9.67 | $9.55 | 228149 |
| 2023-06-29 | 9.69 | $9.65 | 192826 |
| 2023-06-28 | 9.71 | $9.48 | 531944 |
| 2023-06-27 | 9.74 | $9.44 | 135300 |
| 2023-06-26 | 9.78 | $9.49 | 297828 |
| 2023-06-23 | 9.81 | $9.18 | 339421 |
| 2023-06-22 | 9.89 | $9.58 | 215800 |
| 2023-06-21 | 9.92 | $9.75 | 304431 |
| 2023-06-20 | 9.95 | $9.64 | 731617 |
| 2023-06-16 | 9.99 | $10.00 | 1.9M |
| 2023-06-15 | 9.99 | $10.05 | 631809 |
| 2023-06-14 | 9.99 | $10.00 | 1.5M |
| 2023-06-13 | 10.00 | $9.93 | 472154 |
| 2023-06-12 | 10.01 | $9.94 | 374400 |
| 2023-06-09 | 10.03 | $9.92 | 1.9M |
| 2023-06-08 | 10.04 | $9.95 | 984553 |
| 2023-06-07 | 10.06 | $10.19 | 482200 |
| 2023-06-06 | 10.04 | $10.02 | 495600 |
| 2023-06-05 | 10.04 | $9.88 | 339102 |
| 2023-06-02 | 10.06 | $10.01 | 408100 |
| 2023-06-01 | 10.06 | $9.76 | 708700 |
| 2023-05-31 | 10.09 | $9.65 | 848100 |
| 2023-05-30 | 10.14 | $9.78 | 790011 |
| 2023-05-26 | 10.18 | $10.06 | 554418 |
| 2023-05-25 | 10.20 | $10.18 | 163800 |
| 2023-05-24 | 10.21 | $10.32 | 329809 |
| 2023-05-23 | 10.21 | $10.65 | 291946 |
| 2023-05-22 | 10.18 | $10.13 | 161810 |
| 2023-05-19 | 10.20 | $10.23 | 156849 |
| 2023-05-18 | 10.21 | $10.32 | 374057 |
| 2023-05-17 | 10.22 | $10.26 | 152048 |
| 2023-05-16 | 10.23 | $10.26 | 183200 |
| 2023-05-15 | 10.25 | $10.39 | 572206 |
| 2023-05-12 | 10.26 | $9.87 | 134709 |
| 2023-05-11 | 10.33 | $9.82 | 140829 |
| 2023-05-10 | 10.41 | $9.68 | 829117 |
| 2023-05-09 | 10.51 | $9.74 | 383349 |
| 2023-05-08 | 10.61 | $9.85 | 402732 |
| 2023-05-05 | 10.70 | $10.02 | 431700 |
| 2023-05-04 | 10.79 | $10.00 | 640838 |
| 2023-05-03 | 10.88 | $10.52 | 681900 |
| 2023-05-02 | 10.93 | $10.60 | 355500 |
| 2023-05-01 | 10.97 | $10.97 | 220136 |
| 2023-04-28 | 10.99 | $11.16 | 644201 |
| 2023-04-27 | 10.98 | $10.89 | 194300 |
| 2023-04-26 | 11.00 | $10.91 | 434800 |
| 2023-04-25 | 11.02 | $10.60 | 212000 |
| 2023-04-24 | 11.07 | $10.87 | 192400 |
| 2023-04-21 | 11.10 | $10.77 | 233722 |
| 2023-04-20 | 11.13 | $10.84 | 375300 |
| 2023-04-19 | 11.15 | $10.79 | 289800 |
| 2023-04-18 | 11.19 | $11.03 | 225600 |
| 2023-04-17 | 11.20 | $11.33 | 243645 |
| 2023-04-14 | 11.18 | $10.99 | 140544 |
| 2023-04-13 | 11.19 | $11.09 | 121600 |
| 2023-04-12 | 11.20 | $11.17 | 119426 |
| 2023-04-11 | 11.20 | $11.30 | 182840 |
| 2023-04-10 | 11.20 | $11.20 | 520544 |
| 2023-04-06 | 11.20 | $11.20 | 275847 |
| 2023-04-05 | 11.20 | $11.45 | 121725 |
| 2023-04-04 | 11.19 | $11.30 | 224108 |
| 2023-04-03 | 11.18 | $11.69 | 246500 |
| 2023-03-31 | 11.15 | $11.26 | 175500 |
| 2023-03-30 | 11.16 | $11.13 | 247400 |
| 2023-03-29 | 11.18 | $11.22 | 151000 |
| 2023-03-28 | 11.20 | $11.15 | 260403 |
| 2023-03-27 | 11.22 | $10.99 | 217700 |
| 2023-03-24 | 11.26 | $10.70 | 321200 |
| 2023-03-23 | 11.34 | $10.37 | 539735 |
| 2023-03-22 | 11.45 | $10.98 | 267900 |
| 2023-03-21 | 11.51 | $11.20 | 625820 |
| 2023-03-20 | 11.54 | $10.96 | 196700 |
| 2023-03-17 | 11.60 | $11.13 | 632900 |
| 2023-03-16 | 11.64 | $11.66 | 457737 |
| 2023-03-15 | 11.63 | $11.59 | 995423 |
| 2023-03-14 | 11.63 | $11.46 | 177235 |
| 2023-03-13 | 11.64 | $11.53 | 252100 |
| 2023-03-10 | 11.64 | $11.50 | 359600 |
| 2023-03-09 | 11.64 | $11.69 | 767300 |
| 2023-03-08 | 11.62 | $11.78 | 411600 |
| 2023-03-07 | 11.59 | $11.89 | 259238 |
| 2023-03-06 | 11.55 | $11.97 | 232000 |
| 2023-03-03 | 11.49 | $11.88 | 317214 |
| 2023-03-02 | 11.45 | $11.84 | 544152 |
| 2023-03-01 | 11.40 | $11.61 | 293043 |
| 2023-02-28 | 11.38 | $11.57 | 998581 |
| 2023-02-27 | 11.35 | $11.59 | 175851 |
| 2023-02-24 | 11.33 | $11.58 | 235415 |
| 2023-02-23 | 11.31 | $11.35 | 362900 |
| 2023-02-22 | 11.31 | $11.69 | 382543 |
| 2023-02-21 | 11.28 | $10.89 | 146337 |
| 2023-02-17 | 11.32 | $10.97 | 246011 |
| 2023-02-16 | 11.36 | $11.24 | 265927 |
| 2023-02-15 | 11.38 | $11.47 | 278316 |
| 2023-02-14 | 11.37 | $11.77 | 378400 |
| 2023-02-13 | 11.33 | $11.30 | 195938 |
| 2023-02-10 | 11.33 | $11.42 | 239500 |
| 2023-02-09 | 11.32 | $11.01 | 423935 |
| 2023-02-08 | 11.34 | $10.88 | 594933 |
| 2023-02-07 | 11.38 | $11.26 | 413600 |
| 2023-02-06 | 11.37 | $11.67 | 481660 |
| 2023-02-03 | 11.33 | $11.23 | 320600 |
| 2023-02-02 | 11.32 | $11.35 | 330500 |
| 2023-02-01 | 11.30 | $11.32 | 545405 |
| 2023-01-31 | 11.27 | $11.29 | 380200 |
| 2023-01-30 | 11.24 | $11.14 | 367327 |
| 2023-01-27 | 11.21 | $11.85 | 227500 |
| 2023-01-26 | 11.11 | $11.85 | 234165 |
| 2023-01-25 | 11.00 | $11.66 | 212226 |
| 2023-01-24 | 10.89 | $11.54 | 228100 |
| 2023-01-23 | 10.78 | $11.42 | 1.0M |
| 2023-01-20 | 10.68 | $11.55 | 257125 |
| 2023-01-19 | 10.55 | $11.11 | 254500 |
| 2023-01-18 | 10.46 | $10.59 | 194800 |
| 2023-01-17 | 10.41 | $11.04 | 97900 |
| 2023-01-13 | 10.31 | $10.97 | 94633 |
| 2023-01-12 | 10.21 | $10.98 | 173600 |
| 2023-01-11 | 10.11 | $10.69 | 163643 |
| 2023-01-10 | 10.03 | $10.58 | 497900 |
| 2023-01-09 | 9.95 | $11.08 | 400200 |
| 2023-01-06 | 9.83 | $10.84 | 453400 |
| 2023-01-05 | 9.72 | $10.23 | 238402 |
| 2023-01-04 | 9.66 | $10.13 | 327735 |
| 2023-01-03 | 9.62 | $9.73 | 327300 |
| 2022-12-30 | 9.62 | $10.21 | 379723 |
| 2022-12-29 | 9.57 | $9.85 | 231800 |
| 2022-12-28 | 9.56 | $9.44 | 362724 |
| 2022-12-27 | 9.59 | $9.43 | 1.5M |
| 2022-12-23 | 9.63 | $9.25 | 438034 |
| 2022-12-22 | 9.69 | $9.15 | 466710 |
| 2022-12-21 | 9.76 | $9.43 | 592300 |
| 2022-12-20 | 9.81 | $9.35 | 291100 |
| 2022-12-19 | 9.88 | $9.43 | 697400 |
| 2022-12-16 | 9.94 | $9.89 | 1.8M |
| 2022-12-15 | 9.96 | $9.64 | 735024 |
| 2022-12-14 | 10.01 | $9.69 | 701400 |
| 2022-12-13 | 10.06 | $9.76 | 1.5M |
| 2022-12-12 | 10.11 | $9.80 | 630300 |
| 2022-12-09 | 10.16 | $9.70 | 901438 |
| 2022-12-08 | 10.23 | $9.83 | 266930 |
| 2022-12-07 | 10.29 | $9.78 | 573100 |
| 2022-12-06 | 10.36 | $9.84 | 694034 |
| 2022-12-05 | 10.44 | $10.16 | 1.1M |
| 2022-12-02 | 10.48 | $10.30 | 460400 |
| 2022-12-01 | 10.52 | $10.40 | 1.6M |
| 2022-11-30 | 10.55 | $10.57 | 1.0M |
| 2022-11-29 | 10.57 | $10.30 | 402800 |
| 2022-11-28 | 10.62 | $10.08 | 258542 |
| 2022-11-25 | 10.70 | $10.20 | 185413 |
| 2022-11-23 | 10.77 | $10.22 | 253286 |
| 2022-11-22 | 10.84 | $10.67 | 422721 |
| 2022-11-21 | 10.87 | $10.29 | 541900 |
| 2022-11-18 | 10.94 | $10.48 | 338204 |
| 2022-11-17 | 10.98 | $10.58 | 317224 |
| 2022-11-16 | 11.01 | $10.90 | 378900 |
| 2022-11-15 | 11.01 | $10.70 | 1.1M |
| 2022-11-14 | 11.03 | $11.00 | 787300 |
| 2022-11-11 | 11.01 | $10.70 | 478823 |
| 2022-11-10 | 11.02 | $10.99 | 1.0M |
| 2022-11-09 | 11.00 | $11.06 | 522100 |
| 2022-11-08 | 10.97 | $11.37 | 546405 |
| 2022-11-07 | 10.90 | $11.20 | 318726 |
| 2022-11-04 | 10.85 | $11.20 | 379615 |
| 2022-11-03 | 10.79 | $10.99 | 778018 |
| 2022-11-02 | 10.74 | $10.88 | 1.1M |
| 2022-11-01 | 10.70 | $11.47 | 923800 |
| 2022-10-31 | 10.60 | $11.49 | 828400 |
| 2022-10-28 | 10.49 | $11.62 | 935964 |
| 2022-10-27 | 10.35 | $11.43 | 720000 |
| 2022-10-26 | 10.22 | $10.81 | 975086 |
| 2022-10-25 | 10.15 | $10.22 | 881500 |
| 2022-10-24 | 10.12 | $10.21 | 457329 |
| 2022-10-21 | 10.10 | $10.17 | 475602 |
| 2022-10-20 | 10.07 | $10.14 | 1.0M |
| 2022-10-19 | 10.05 | $10.00 | 455318 |
| 2022-10-18 | 10.05 | $10.57 | 2.7M |
| 2022-10-17 | 10.00 | $10.11 | 588233 |
| 2022-10-14 | 10.00 | $9.97 | 270400 |
| 2022-10-13 | 10.02 | $10.49 | 247800 |
| 2022-10-12 | 10.00 | $10.36 | 363700 |
| 2022-10-11 | 9.99 | $10.24 | 361601 |
| 2022-10-10 | 10.01 | $9.79 | 237400 |
| 2022-10-07 | 10.08 | $10.15 | 436700 |
| 2022-10-06 | 10.13 | $10.13 | 325944 |
| 2022-10-05 | 10.18 | $10.19 | 646000 |
| 2022-10-04 | 10.24 | $10.05 | 998448 |
| 2022-10-03 | 10.31 | $9.48 | 748314 |
| 2022-09-30 | 10.45 | $9.20 | 462000 |
| 2022-09-29 | 10.63 | $9.25 | 393627 |
| 2022-09-28 | 10.81 | $9.53 | 1.4M |
| 2022-09-27 | 10.98 | $9.31 | 843100 |
| 2022-09-26 | 11.18 | $9.19 | 749352 |
| 2022-09-23 | 11.40 | $9.91 | 467900 |
| 2022-09-22 | 11.57 | $10.72 | 462111 |
| 2022-09-21 | 11.67 | $11.21 | 180040 |
| 2022-09-20 | 11.74 | $11.68 | 189300 |
| 2022-09-19 | 11.75 | $11.55 | 151931 |
| 2022-09-16 | 11.78 | $11.33 | 786703 |
| 2022-09-15 | 11.83 | $11.59 | 320600 |
| 2022-09-14 | 11.85 | $12.07 | 234239 |
| 2022-09-13 | 11.82 | $11.85 | 256000 |
| 2022-09-12 | 11.81 | $12.31 | 227442 |
| 2022-09-09 | 11.74 | $12.03 | 805393 |
| 2022-09-08 | 11.70 | $11.75 | 516713 |
| 2022-09-07 | 11.67 | $11.60 | 397200 |
| 2022-09-06 | 11.65 | $11.26 | 335734 |
| 2022-09-02 | 11.65 | $11.53 | 261400 |
| 2022-09-01 | 11.62 | $11.30 | 476300 |
| 2022-08-31 | 11.61 | $11.58 | 500500 |
| 2022-08-30 | 11.55 | $11.52 | 459804 |
| 2022-08-29 | 11.50 | $12.11 | 453700 |
| 2022-08-26 | 11.38 | $12.26 | 533400 |
| 2022-08-25 | 11.24 | $12.73 | 551621 |
| 2022-08-24 | 11.04 | $12.60 | 575142 |
| 2022-08-23 | 10.83 | $12.26 | 537218 |
| 2022-08-22 | 10.64 | $11.59 | 728200 |
| 2022-08-19 | 10.50 | $11.57 | 509623 |
| 2022-08-18 | 10.34 | $11.63 | 584010 |
| 2022-08-17 | 10.16 | $10.95 | 476000 |
| 2022-08-16 | 10.03 | $11.07 | 434222 |
| 2022-08-15 | 9.87 | $10.50 | 396537 |
| 2022-08-12 | 9.76 | $10.44 | 507300 |
| 2022-08-11 | 9.65 | $10.44 | 595939 |
| 2022-08-10 | 9.52 | $10.28 | 586519 |
| 2022-08-09 | 9.40 | $10.06 | 251947 |
| 2022-08-08 | 9.28 | $9.84 | 718842 |
| 2022-08-05 | 9.18 | $9.56 | 448000 |
| 2022-08-04 | 9.11 | $9.37 | 680503 |
| 2022-08-03 | 9.04 | $9.86 | 512200 |
| 2022-08-02 | 8.92 | $10.25 | 454751 |
| 2022-08-01 | 8.75 | $10.27 | 734653 |
| 2022-07-29 | 8.57 | $9.99 | 1.8M |
| 2022-07-28 | 8.41 | $10.00 | 1.9M |
| 2022-07-27 | 8.24 | $8.70 | 1.3M |
| 2022-07-26 | 8.19 | $8.36 | 474400 |
| 2022-07-25 | 8.17 | $8.33 | 675621 |
| 2022-07-22 | 8.16 | $8.01 | 206900 |
| 2022-07-21 | 8.18 | $8.17 | 187600 |
| 2022-07-20 | 8.18 | $8.28 | 472340 |
| 2022-07-19 | 8.18 | $8.37 | 217600 |
| 2022-07-18 | 8.18 | $8.21 | 708633 |
| 2022-07-15 | 8.20 | $8.08 | 202448 |
| 2022-07-14 | 8.24 | $7.99 | 289000 |
| 2022-07-13 | 8.30 | $8.25 | 826911 |
| 2022-07-12 | 8.35 | $7.86 | 347819 |
| 2022-07-11 | 8.45 | $8.00 | 820511 |
| 2022-07-08 | 8.57 | $8.20 | 820022 |
| 2022-07-07 | 8.69 | $8.46 | 746400 |
| 2022-07-06 | 8.80 | $8.01 | 823400 |
| 2022-07-05 | 8.98 | $8.19 | 986031 |
| 2022-07-01 | 9.17 | $8.37 | 401547 |
| 2022-06-30 | 9.35 | $8.02 | 849700 |
| 2022-06-29 | 9.59 | $8.07 | 628436 |
| 2022-06-28 | 9.85 | $8.44 | 635000 |
| 2022-06-27 | 10.09 | $8.52 | 619542 |
| 2022-06-24 | 10.34 | $8.19 | 382900 |
| 2022-06-23 | 10.63 | $8.18 | 684319 |
| 2022-06-22 | 10.95 | $8.86 | 855094 |
| 2022-06-21 | 11.21 | $9.58 | 585800 |
| 2022-06-17 | 11.41 | $9.11 | 1.1M |
| 2022-06-16 | 11.67 | $9.42 | 834000 |
| 2022-06-15 | 11.90 | $10.16 | 1.1M |
| 2022-06-14 | 12.07 | $10.47 | 969348 |
| 2022-06-13 | 12.21 | $11.19 | 973521 |
| 2022-06-10 | 12.28 | $12.31 | 241006 |
| 2022-06-09 | 12.23 | $12.84 | 292608 |
| 2022-06-08 | 12.12 | $12.54 | 297900 |
| 2022-06-07 | 12.02 | $12.72 | 229596 |
| 2022-06-06 | 11.91 | $12.83 | 220500 |
| 2022-06-03 | 11.78 | $12.41 | 151118 |
| 2022-06-02 | 11.69 | $12.63 | 180700 |
| 2022-06-01 | 11.57 | $12.61 | 472845 |
| 2022-05-31 | 11.45 | $12.24 | 663122 |
| 2022-05-27 | 11.37 | $12.36 | 388800 |
| 2022-05-26 | 11.26 | $11.87 | 333100 |
| 2022-05-25 | 11.20 | $11.85 | 417729 |
| 2022-05-24 | 11.13 | $11.46 | 373064 |
| 2022-05-23 | 11.10 | $11.71 | 375000 |
| 2022-05-20 | 11.05 | $11.23 | 330300 |
| 2022-05-19 | 11.04 | $10.90 | 272100 |
| 2022-05-18 | 11.07 | $11.09 | 392900 |
| 2022-05-17 | 11.10 | $11.30 | 254300 |
| 2022-05-16 | 11.11 | $10.86 | 210824 |
| 2022-05-13 | 11.17 | $10.47 | 622000 |
| 2022-05-12 | 11.28 | $9.95 | 743300 |
| 2022-05-11 | 11.45 | $10.21 | 664400 |
| 2022-05-10 | 11.61 | $10.61 | 396800 |
| 2022-05-09 | 11.74 | $11.22 | 423800 |
| 2022-05-06 | 11.82 | $12.36 | 282100 |
| 2022-05-05 | 11.78 | $12.08 | 475400 |
| 2022-05-04 | 11.78 | $12.34 | 458600 |
| 2022-05-03 | 11.75 | $11.37 | 419600 |
| 2022-05-02 | 11.82 | $10.93 | 513611 |
| 2022-04-29 | 11.93 | $10.98 | 224400 |
| 2022-04-28 | 12.05 | $11.24 | 257600 |
| 2022-04-27 | 12.14 | $11.12 | 269600 |
| 2022-04-26 | 12.25 | $10.81 | 295541 |
| 2022-04-25 | 12.39 | $11.44 | 434700 |
| 2022-04-22 | 12.48 | $12.12 | 307018 |
| 2022-04-21 | 12.51 | $12.69 | 404315 |
| 2022-04-20 | 12.48 | $13.00 | 266000 |
| 2022-04-19 | 12.42 | $12.68 | 389800 |
| 2022-04-18 | 12.39 | $12.51 | 293900 |
| 2022-04-14 | 12.36 | $12.78 | 481000 |
| 2022-04-13 | 12.31 | $12.64 | 755307 |
| 2022-04-12 | 12.26 | $12.60 | 487438 |
| 2022-04-11 | 12.21 | $12.06 | 300212 |
| 2022-04-08 | 12.21 | $12.50 | 286500 |
| 2022-04-07 | 12.17 | $12.33 | 342464 |
| 2022-04-06 | 12.14 | $12.70 | 841700 |
| 2022-04-05 | 12.07 | $12.51 | 758800 |
| 2022-04-04 | 12.02 | $12.11 | 560900 |
| 2022-04-01 | 12.02 | $11.76 | 993000 |
| 2022-03-31 | 12.04 | $11.71 | 179840 |
| 2022-03-30 | 12.07 | $11.90 | 270000 |
| 2022-03-29 | 12.09 | $12.37 | 436600 |
| 2022-03-28 | 12.06 | $12.42 | 520039 |
| 2022-03-25 | 12.02 | $12.51 | 382629 |
| 2022-03-24 | 11.97 | $12.46 | 372800 |
| 2022-03-23 | 11.91 | $12.18 | 355311 |
| 2022-03-22 | 11.88 | $12.24 | 410000 |
| 2022-03-21 | 11.83 | $12.21 | 300317 |
| 2022-03-18 | 11.78 | $11.65 | 679900 |
| 2022-03-17 | 11.79 | $11.58 | 345200 |
| 2022-03-16 | 11.80 | $11.16 | 635621 |
| 2022-03-15 | 11.85 | $11.13 | 655421 |
| 2022-03-14 | 11.90 | $11.50 | 1.1M |
| 2022-03-11 | 11.92 | $11.94 | 1.1M |
| 2022-03-10 | 11.90 | $12.54 | 1.3M |
| 2022-03-09 | 11.82 | $12.28 | 1.5M |
| 2022-03-08 | 11.77 | $12.36 | 4.2M |
| 2022-03-07 | 11.71 | $12.34 | 1.0M |
| 2022-03-04 | 11.64 | $12.25 | 776897 |
| 2022-03-03 | 11.58 | $12.17 | 1.0M |
| 2022-03-02 | 11.53 | $11.99 | 656904 |
| 2022-03-01 | 11.49 | $12.01 | 578000 |
| 2022-02-28 | 11.45 | $11.95 | 1.5M |
| 2022-02-25 | 11.41 | $11.29 | 643500 |
| 2022-02-24 | 11.43 | $10.87 | 606700 |
| 2022-02-23 | 11.49 | $10.91 | 339200 |
| 2022-02-22 | 11.55 | $10.90 | 576926 |
| 2022-02-18 | 11.60 | $11.06 | 795733 |
| 2022-02-17 | 11.64 | $11.44 | 1.9M |
| 2022-02-16 | 11.64 | $11.43 | 904500 |
| 2022-02-15 | 11.64 | $11.22 | 701300 |
| 2022-02-14 | 11.66 | $11.58 | 638400 |
| 2022-02-11 | 11.65 | $12.19 | 1.2M |
| 2022-02-10 | 11.57 | $11.84 | 905100 |
| 2022-02-09 | 11.53 | $12.24 | 659800 |
| 2022-02-08 | 11.45 | $12.00 | 666800 |
| 2022-02-07 | 11.39 | $11.99 | 654697 |
| 2022-02-04 | 11.33 | $11.90 | 445621 |
| 2022-02-03 | 11.28 | $11.81 | 415618 |
| 2022-02-02 | 11.23 | $11.93 | 790100 |
| 2022-02-01 | 11.17 | $11.68 | 505500 |
| 2022-01-31 | 11.14 | $11.29 | 723225 |
| 2022-01-28 | 11.13 | $11.00 | 502814 |
| 2022-01-27 | 11.16 | $10.73 | 665653 |
| 2022-01-26 | 11.21 | $10.57 | 497400 |
| 2022-01-25 | 11.27 | $10.97 | 310607 |
| 2022-01-24 | 11.30 | $10.65 | 831200 |
| 2022-01-21 | 11.35 | $10.78 | 899240 |
| 2022-01-20 | 11.39 | $11.13 | 760842 |
| 2022-01-19 | 11.39 | $11.19 | 936007 |
| 2022-01-18 | 11.38 | $11.18 | 965100 |
| 2022-01-14 | 11.37 | $11.34 | 443017 |
| 2022-01-13 | 11.33 | $11.40 | 1.1M |
| 2022-01-12 | 11.28 | $12.13 | 797311 |
| 2022-01-11 | 11.16 | $12.24 | 689518 |
| 2022-01-10 | 11.01 | $11.87 | 818600 |
| 2022-01-07 | 10.88 | $11.85 | 788400 |
| 2022-01-06 | 10.76 | $11.52 | 608537 |
| 2022-01-05 | 10.66 | $11.15 | 393800 |
| 2022-01-04 | 10.60 | $11.50 | 593800 |
| 2022-01-03 | 10.49 | $11.33 | 367604 |
| 2021-12-31 | 10.41 | $10.71 | 204400 |
| 2021-12-30 | 10.38 | $10.60 | 213800 |
| 2021-12-29 | 10.35 | $10.67 | 584300 |
| 2021-12-28 | 10.32 | $10.65 | 318978 |
| 2021-12-27 | 10.29 | $10.79 | 369400 |
| 2021-12-23 | 10.25 | $10.51 | 418900 |
| 2021-12-22 | 10.24 | $10.34 | 468337 |
| 2021-12-21 | 10.26 | $10.02 | 534022 |
| 2021-12-20 | 10.31 | $9.78 | 528110 |
| 2021-12-17 | 10.40 | $10.09 | 1.3M |
| 2021-12-16 | 10.47 | $10.33 | 676603 |
| 2021-12-15 | 10.52 | $9.92 | 727486 |
| 2021-12-14 | 10.63 | $9.60 | 432427 |
| 2021-12-13 | 10.78 | $10.09 | 654500 |
| 2021-12-10 | 10.90 | $10.33 | 502000 |
| 2021-12-09 | 11.01 | $10.72 | 481231 |
| 2021-12-08 | 11.10 | $10.85 | 477300 |
| 2021-12-07 | 11.18 | $10.66 | 646400 |
| 2021-12-06 | 11.29 | $10.56 | 559532 |
| 2021-12-03 | 11.41 | $10.75 | 387037 |
| 2021-12-02 | 11.52 | $10.72 | 629400 |
| 2021-12-01 | 11.63 | $10.10 | 816500 |
| 2021-11-30 | 11.80 | $10.09 | 2.5M |
| 2021-11-29 | 11.98 | $10.54 | 1.5M |
| 2021-11-26 | 12.11 | $11.18 | 486800 |
| 2021-11-24 | 12.19 | $11.47 | 979612 |
| 2021-11-23 | 12.24 | $12.02 | 374536 |
| 2021-11-22 | 12.23 | $11.88 | 511978 |
| 2021-11-19 | 12.24 | $12.03 | 665023 |
| 2021-11-18 | 12.22 | $12.44 | 460817 |
| 2021-11-17 | 12.16 | $12.37 | 489300 |
| 2021-11-16 | 12.10 | $12.74 | 725800 |
| 2021-11-15 | 12.00 | $12.58 | 774341 |
| 2021-11-12 | 11.90 | $13.03 | 296100 |
| 2021-11-11 | 11.76 | $12.96 | 432012 |
| 2021-11-10 | 11.61 | $12.86 | 932700 |
| 2021-11-09 | 11.47 | $13.17 | 2.3M |
| 2021-11-08 | 11.29 | $12.36 | 904809 |
| 2021-11-05 | 11.18 | $11.50 | 344500 |
| 2021-11-04 | 11.16 | $11.35 | 1.8M |
| 2021-11-03 | 11.15 | $10.83 | 1.1M |
| 2021-11-02 | 11.18 | $10.80 | 1.6M |
| 2021-11-01 | 11.22 | $11.13 | 846614 |
| 2021-10-29 | 11.23 | $10.90 | 1.6M |
| 2021-10-28 | 11.25 | $11.24 | 2.8M |
| 2021-10-27 | 11.24 | $11.31 | 970503 |
| 2021-10-26 | 11.21 | $11.52 | 2.2M |
| 2021-10-25 | 11.16 | $11.35 | 1.7M |
| 2021-10-22 | 11.10 | $11.06 | 875962 |
| 2021-10-21 | 11.07 | $11.10 | 777750 |
| 2021-10-20 | 11.02 | $11.01 | 907628 |
| 2021-10-19 | 10.97 | $10.85 | 1.1M |
| 2021-10-18 | 10.93 | $11.16 | 978326 |
| 2021-10-15 | 10.84 | $11.58 | 612432 |
| 2021-10-14 | 10.69 | $11.60 | 929900 |
| 2021-10-13 | 10.53 | $11.40 | 1.1M |
| 2021-10-12 | 10.38 | $11.62 | 1.8M |
| 2021-10-11 | 10.19 | $11.71 | 1.1M |
| 2021-10-08 | 9.97 | $11.40 | 2.0M |
| 2021-10-07 | 9.77 | $10.95 | 1.4M |
| 2021-10-06 | 9.59 | $10.59 | 624420 |
| 2021-10-05 | 9.44 | $10.98 | 1.5M |
| 2021-10-04 | 9.23 | $10.71 | 1.4M |
| 2021-10-01 | 9.04 | $10.13 | 1.6M |
| 2021-09-30 | 8.90 | $9.97 | 3.8M |
| 2021-09-29 | 8.76 | $9.66 | 784200 |
| 2021-09-28 | 8.64 | $9.42 | 1.0M |
| 2021-09-27 | 8.54 | $9.41 | 1.4M |
| 2021-09-24 | 8.43 | $8.73 | 613100 |
| 2021-09-23 | 8.39 | $8.95 | 826449 |
| 2021-09-22 | 8.32 | $8.86 | 1.3M |
| 2021-09-21 | 8.26 | $8.48 | 797519 |
| 2021-09-20 | 8.23 | $8.15 | 2.0M |
| 2021-09-17 | 8.23 | $8.60 | 2.0M |
| 2021-09-16 | 8.19 | $8.84 | 1.2M |
| 2021-09-15 | 8.11 | $8.32 | 684644 |
| 2021-09-14 | 8.09 | $8.24 | 595100 |
| 2021-09-13 | 8.07 | $8.35 | 617913 |
| 2021-09-10 | 8.05 | $7.95 | 494935 |
| 2021-09-09 | 8.06 | $7.99 | 643300 |
| 2021-09-08 | 8.07 | $7.99 | 384749 |
| 2021-09-07 | 8.09 | $7.98 | 305900 |
| 2021-09-03 | 8.11 | $8.11 | 292300 |
| 2021-09-02 | 8.11 | $8.27 | 597800 |
| 2021-09-01 | 8.11 | $7.96 | 373300 |
| 2021-08-31 | 8.14 | $7.89 | 891511 |
| 2021-08-30 | 8.18 | $7.97 | 659600 |
| 2021-08-27 | 8.23 | $8.27 | 620815 |
| 2021-08-26 | 8.25 | $8.00 | 851668 |
| 2021-08-25 | 8.32 | $8.54 | 902700 |
| 2021-08-24 | 8.34 | $8.18 | 738009 |
| 2021-08-23 | 8.40 | $7.91 | 789400 |
| 2021-08-20 | 8.50 | $7.88 | 486731 |
| 2021-08-19 | 8.61 | $7.68 | 838513 |
| 2021-08-18 | 8.75 | $7.93 | 820000 |
| 2021-08-17 | 8.88 | $8.26 | 354703 |
| 2021-08-16 | 8.98 | $8.27 | 1.0M |
| 2021-08-13 | 9.09 | $8.45 | 567700 |
| 2021-08-12 | 9.19 | $8.66 | 439100 |
| 2021-08-11 | 9.29 | $8.53 | 397577 |
| 2021-08-10 | 9.40 | $8.36 | 927300 |
| 2021-08-09 | 9.54 | $8.16 | 1.6M |
| 2021-08-06 | 9.72 | $8.34 | 1.5M |
| 2021-08-05 | 9.89 | $8.81 | 1.1M |
| 2021-08-04 | 10.03 | $8.89 | 2.5M |
| 2021-08-03 | 10.18 | $10.10 | 761400 |
| 2021-08-02 | 10.21 | $9.99 | 544216 |
| 2021-07-30 | 10.26 | $10.02 | 193039 |
| 2021-07-29 | 10.32 | $10.30 | 340000 |
| 2021-07-28 | 10.36 | $10.08 | 775101 |
| 2021-07-27 | 10.42 | $9.95 | 600404 |
| 2021-07-26 | 10.51 | $10.47 | 326226 |
| 2021-07-23 | 10.54 | $10.04 | 736333 |
| 2021-07-22 | 10.62 | $9.87 | 551139 |
| 2021-07-21 | 10.73 | $9.86 | 847500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.45
2026-07-17
Close Price
$14.64
Vol: 171200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.68
Average
12.49
Maximum
18.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.45 | $14.64 | 171200 |
| 2026-07-16 | 14.43 | $14.93 | 180106 |
| 2026-07-15 | 14.34 | $14.43 | 161807 |
| 2026-07-14 | 14.35 | $14.58 | 229700 |
| 2026-07-13 | 14.33 | $14.66 | 184300 |
| 2026-07-10 | 14.30 | $14.56 | 77308 |
| 2026-07-09 | 14.28 | $14.93 | 122300 |
| 2026-07-08 | 14.18 | $14.97 | 358720 |
| 2026-07-07 | 14.06 | $14.95 | 202430 |
| 2026-07-06 | 13.92 | $14.20 | 179100 |
| 2026-07-02 | 13.93 | $14.20 | 118417 |
| 2026-07-01 | 13.94 | $14.07 | 150849 |
| 2026-06-30 | 13.98 | $14.17 | 219054 |
| 2026-06-29 | 14.01 | $14.06 | 276000 |
| 2026-06-26 | 14.08 | $14.11 | 194900 |
| 2026-06-25 | 14.14 | $14.02 | 262505 |
| 2026-06-24 | 14.24 | $13.87 | 543727 |
| 2026-06-23 | 14.40 | $14.26 | 160648 |
| 2026-06-22 | 14.50 | $14.21 | 378401 |
| 2026-06-18 | 14.62 | $14.47 | 3.0M |
| 2026-06-17 | 14.72 | $14.18 | 594400 |
| 2026-06-16 | 14.90 | $14.44 | 349230 |
| 2026-06-15 | 15.05 | $14.44 | 1.1M |
| 2026-06-12 | 15.23 | $15.13 | 727000 |
| 2026-06-11 | 15.30 | $15.66 | 114900 |
| 2026-06-10 | 15.26 | $15.55 | 120200 |
| 2026-06-09 | 15.25 | $15.29 | 202306 |
| 2026-06-08 | 15.30 | $15.47 | 97000 |
| 2026-06-05 | 15.31 | $15.63 | 132500 |
| 2026-06-04 | 15.30 | $15.66 | 331934 |
| 2026-06-03 | 15.28 | $15.19 | 195500 |
| 2026-06-02 | 15.36 | $15.55 | 291330 |
| 2026-06-01 | 15.38 | $15.17 | 199300 |
| 2026-05-29 | 15.48 | $15.03 | 315561 |
| 2026-05-28 | 15.64 | $15.37 | 227300 |
| 2026-05-27 | 15.75 | $15.20 | 356533 |
| 2026-05-26 | 15.92 | $15.33 | 318138 |
| 2026-05-22 | 16.09 | $16.18 | 127326 |
| 2026-05-21 | 16.11 | $16.40 | 159616 |
| 2026-05-20 | 16.09 | $16.35 | 212122 |
| 2026-05-19 | 16.08 | $16.40 | 191140 |
| 2026-05-18 | 16.06 | $16.24 | 290914 |
| 2026-05-15 | 16.07 | $16.09 | 313900 |
| 2026-05-14 | 16.12 | $16.10 | 286549 |
| 2026-05-13 | 16.17 | $15.74 | 254709 |
| 2026-05-12 | 16.31 | $15.80 | 520643 |
| 2026-05-11 | 16.47 | $15.79 | 423800 |
| 2026-05-08 | 16.65 | $16.37 | 416226 |
| 2026-05-07 | 16.75 | $16.48 | 433400 |
| 2026-05-06 | 16.84 | $16.42 | 272200 |
| 2026-05-05 | 16.95 | $16.84 | 189611 |
| 2026-05-04 | 17.00 | $16.91 | 141500 |
| 2026-05-01 | 17.04 | $17.07 | 206800 |
| 2026-04-30 | 17.05 | $17.39 | 475850 |
| 2026-04-29 | 17.01 | $17.17 | 463828 |
| 2026-04-28 | 17.00 | $17.10 | 214300 |
| 2026-04-27 | 17.00 | $16.92 | 178147 |
| 2026-04-24 | 17.05 | $16.77 | 287846 |
| 2026-04-23 | 17.13 | $17.02 | 207200 |
| 2026-04-22 | 17.18 | $17.16 | 354740 |
| 2026-04-21 | 17.21 | $17.20 | 670516 |
| 2026-04-20 | 17.23 | $16.67 | 396846 |
| 2026-04-17 | 17.37 | $16.83 | 315722 |
| 2026-04-16 | 17.50 | $17.20 | 151600 |
| 2026-04-15 | 17.58 | $17.26 | 127200 |
| 2026-04-14 | 17.65 | $17.16 | 397900 |
| 2026-04-13 | 17.76 | $17.58 | 100413 |
| 2026-04-10 | 17.80 | $17.81 | 123900 |
| 2026-04-09 | 17.79 | $17.95 | 188800 |
| 2026-04-08 | 17.75 | $17.79 | 333041 |
| 2026-04-07 | 17.74 | $17.50 | 319567 |
| 2026-04-06 | 17.79 | $17.64 | 322300 |
| 2026-04-02 | 17.82 | $17.60 | 242809 |
| 2026-04-01 | 17.86 | $17.50 | 282648 |
| 2026-03-31 | 17.93 | $17.83 | 302200 |
| 2026-03-30 | 17.94 | $17.75 | 606085 |
| 2026-03-27 | 17.96 | $17.78 | 223343 |
| 2026-03-26 | 17.98 | $18.29 | 351208 |
| 2026-03-25 | 17.90 | $18.00 | 113621 |
| 2026-03-24 | 17.87 | $17.93 | 280600 |
| 2026-03-23 | 17.84 | $17.70 | 250400 |
| 2026-03-20 | 17.86 | $17.62 | 610543 |
| 2026-03-19 | 17.90 | $17.54 | 257922 |
| 2026-03-18 | 17.96 | $17.55 | 479000 |
| 2026-03-17 | 18.02 | $17.68 | 219900 |
| 2026-03-16 | 18.07 | $17.61 | 227000 |
| 2026-03-13 | 18.13 | $17.75 | 264000 |
| 2026-03-12 | 18.18 | $17.85 | 364500 |
| 2026-03-11 | 18.21 | $17.87 | 249658 |
| 2026-03-10 | 18.24 | $17.91 | 153800 |
| 2026-03-09 | 18.27 | $17.95 | 156800 |
| 2026-03-06 | 18.29 | $18.09 | 152000 |
| 2026-03-05 | 18.28 | $18.49 | 521943 |
| 2026-03-04 | 18.18 | $18.42 | 142834 |
| 2026-03-03 | 18.07 | $18.20 | 256700 |
| 2026-03-02 | 17.99 | $18.15 | 272113 |
| 2026-02-27 | 17.91 | $18.06 | 162122 |
| 2026-02-26 | 17.84 | $17.84 | 162300 |
| 2026-02-25 | 17.79 | $17.51 | 162636 |
| 2026-02-24 | 17.80 | $17.70 | 273600 |
| 2026-02-23 | 17.78 | $18.04 | 285800 |
| 2026-02-20 | 17.67 | $17.64 | 136400 |
| 2026-02-19 | 17.63 | $17.65 | 203527 |
| 2026-02-18 | 17.58 | $17.67 | 241417 |
| 2026-02-17 | 17.52 | $17.66 | 389403 |
| 2026-02-13 | 17.44 | $17.54 | 476600 |
| 2026-02-12 | 17.37 | $17.09 | 605800 |
| 2026-02-11 | 17.39 | $17.38 | 186800 |
| 2026-02-10 | 17.35 | $17.38 | 273619 |
| 2026-02-09 | 17.30 | $17.28 | 234700 |
| 2026-02-06 | 17.25 | $17.19 | 144928 |
| 2026-02-05 | 17.22 | $17.45 | 216352 |
| 2026-02-04 | 17.13 | $17.33 | 392244 |
| 2026-02-03 | 17.04 | $17.18 | 299700 |
| 2026-02-02 | 16.97 | $16.39 | 314511 |
| 2026-01-30 | 17.05 | $16.61 | 528448 |
| 2026-01-29 | 17.09 | $17.31 | 181320 |
| 2026-01-28 | 17.00 | $17.27 | 117640 |
| 2026-01-27 | 16.89 | $17.32 | 248638 |
| 2026-01-26 | 16.75 | $16.81 | 376300 |
| 2026-01-23 | 16.70 | $16.76 | 101323 |
| 2026-01-22 | 16.65 | $16.56 | 200400 |
| 2026-01-21 | 16.63 | $16.97 | 215900 |
| 2026-01-20 | 16.51 | $16.84 | 240600 |
| 2026-01-16 | 16.41 | $17.15 | 225920 |
| 2026-01-15 | 16.22 | $16.98 | 256433 |
| 2026-01-14 | 16.03 | $16.59 | 209400 |
| 2026-01-13 | 15.90 | $16.50 | 113477 |
| 2026-01-12 | 15.76 | $16.29 | 140828 |
| 2026-01-09 | 15.64 | $15.90 | 492100 |
| 2026-01-08 | 15.59 | $15.52 | 195236 |
| 2026-01-07 | 15.61 | $15.25 | 222305 |
| 2026-01-06 | 15.69 | $15.46 | 337200 |
| 2026-01-05 | 15.74 | $15.92 | 305129 |
| 2026-01-02 | 15.70 | $15.88 | 327300 |
| 2025-12-31 | 15.66 | $15.60 | 132222 |
| 2025-12-30 | 15.67 | $15.78 | 191940 |
| 2025-12-29 | 15.65 | $15.57 | 142000 |
| 2025-12-26 | 15.67 | $15.59 | 175500 |
| 2025-12-24 | 15.69 | $15.62 | 152200 |
| 2025-12-23 | 15.70 | $15.94 | 148500 |
| 2025-12-22 | 15.65 | $15.65 | 222349 |
| 2025-12-19 | 15.65 | $15.51 | 1.0M |
| 2025-12-18 | 15.68 | $15.91 | 307700 |
| 2025-12-17 | 15.64 | $15.61 | 224841 |
| 2025-12-16 | 15.64 | $15.30 | 289500 |
| 2025-12-15 | 15.72 | $15.64 | 165542 |
| 2025-12-12 | 15.73 | $15.75 | 334239 |
| 2025-12-11 | 15.73 | $16.16 | 486200 |
| 2025-12-10 | 15.64 | $15.35 | 305637 |
| 2025-12-09 | 15.70 | $15.58 | 209195 |
| 2025-12-08 | 15.73 | $16.01 | 113436 |
| 2025-12-05 | 15.66 | $16.11 | 254328 |
| 2025-12-04 | 15.57 | $16.21 | 159846 |
| 2025-12-03 | 15.45 | $15.88 | 260800 |
| 2025-12-02 | 15.37 | $15.30 | 191500 |
| 2025-12-01 | 15.40 | $15.55 | 174428 |
| 2025-11-28 | 15.39 | $15.59 | 544700 |
| 2025-11-26 | 15.36 | $15.41 | 266100 |
| 2025-11-25 | 15.38 | $15.75 | 231940 |
| 2025-11-24 | 15.32 | $15.09 | 192396 |
| 2025-11-21 | 15.39 | $14.92 | 147000 |
| 2025-11-20 | 15.52 | $15.11 | 228236 |
| 2025-11-19 | 15.62 | $15.29 | 180840 |
| 2025-11-18 | 15.70 | $15.45 | 161000 |
| 2025-11-17 | 15.77 | $15.54 | 130320 |
| 2025-11-14 | 15.82 | $16.02 | 187344 |
| 2025-11-13 | 15.79 | $15.81 | 352110 |
| 2025-11-12 | 15.79 | $15.37 | 373230 |
| 2025-11-11 | 15.89 | $15.57 | 2.0M |
| 2025-11-10 | 15.96 | $16.11 | 1.3M |
| 2025-11-07 | 15.92 | $16.13 | 335135 |
| 2025-11-06 | 15.88 | $16.22 | 390700 |
| 2025-11-05 | 15.81 | $16.00 | 282200 |
| 2025-11-04 | 15.78 | $15.67 | 324400 |
| 2025-11-03 | 15.81 | $16.06 | 476500 |
| 2025-10-31 | 15.77 | $16.36 | 370842 |
| 2025-10-30 | 15.66 | $16.00 | 311300 |
| 2025-10-29 | 15.60 | $15.98 | 287900 |
| 2025-10-28 | 15.54 | $16.18 | 273604 |
| 2025-10-27 | 15.43 | $15.62 | 241727 |
| 2025-10-24 | 15.42 | $15.80 | 149100 |
| 2025-10-23 | 15.38 | $15.87 | 160922 |
| 2025-10-22 | 15.31 | $15.65 | 205400 |
| 2025-10-21 | 15.29 | $15.38 | 180100 |
| 2025-10-20 | 15.32 | $15.50 | 143031 |
| 2025-10-17 | 15.33 | $15.10 | 210320 |
| 2025-10-16 | 15.42 | $15.01 | 202824 |
| 2025-10-15 | 15.56 | $15.52 | 201100 |
| 2025-10-14 | 15.61 | $15.33 | 205230 |
| 2025-10-13 | 15.71 | $15.56 | 294000 |
| 2025-10-10 | 15.79 | $14.93 | 239210 |
| 2025-10-09 | 16.00 | $15.41 | 295600 |
| 2025-10-08 | 16.16 | $15.93 | 155344 |
| 2025-10-07 | 16.23 | $15.83 | 332600 |
| 2025-10-06 | 16.33 | $16.08 | 117800 |
| 2025-10-03 | 16.40 | $16.21 | 248336 |
| 2025-10-02 | 16.45 | $16.20 | 248833 |
| 2025-10-01 | 16.52 | $16.53 | 156139 |
| 2025-09-30 | 16.52 | $16.71 | 316305 |
| 2025-09-29 | 16.49 | $16.62 | 103100 |
| 2025-09-26 | 16.47 | $16.61 | 240361 |
| 2025-09-25 | 16.46 | $16.63 | 108400 |
| 2025-09-24 | 16.43 | $16.56 | 336635 |
| 2025-09-23 | 16.42 | $16.46 | 291109 |
| 2025-09-22 | 16.43 | $16.29 | 315200 |
| 2025-09-19 | 16.47 | $16.54 | 377648 |
| 2025-09-18 | 16.48 | $16.79 | 323600 |
| 2025-09-17 | 16.43 | $16.36 | 305000 |
| 2025-09-16 | 16.46 | $16.09 | 223805 |
| 2025-09-15 | 16.55 | $16.19 | 543947 |
| 2025-09-12 | 16.65 | $16.54 | 328400 |
| 2025-09-11 | 16.68 | $16.48 | 265200 |
| 2025-09-10 | 16.73 | $16.58 | 243500 |
| 2025-09-09 | 16.77 | $16.79 | 1.1M |
| 2025-09-08 | 16.77 | $16.43 | 342444 |
| 2025-09-05 | 16.84 | $16.61 | 484955 |
| 2025-09-04 | 16.90 | $16.69 | 334940 |
| 2025-09-03 | 16.94 | $16.66 | 296700 |
| 2025-09-02 | 16.99 | $16.72 | 583446 |
| 2025-08-29 | 17.04 | $16.99 | 1.8M |
| 2025-08-28 | 17.05 | $17.14 | 320100 |
| 2025-08-27 | 17.02 | $16.93 | 493800 |
| 2025-08-26 | 17.03 | $16.75 | 353200 |
| 2025-08-25 | 17.08 | $17.01 | 237100 |
| 2025-08-22 | 17.08 | $17.11 | 286607 |
| 2025-08-21 | 17.06 | $17.21 | 444700 |
| 2025-08-20 | 17.01 | $16.95 | 499529 |
| 2025-08-19 | 17.01 | $17.18 | 483400 |
| 2025-08-18 | 16.96 | $17.38 | 504400 |
| 2025-08-15 | 16.86 | $16.90 | 314312 |
| 2025-08-14 | 16.85 | $16.82 | 269000 |
| 2025-08-13 | 16.85 | $16.99 | 380800 |
| 2025-08-12 | 16.82 | $16.65 | 291600 |
| 2025-08-11 | 16.85 | $16.63 | 329751 |
| 2025-08-08 | 16.89 | $16.80 | 514030 |
| 2025-08-07 | 16.90 | $17.10 | 156900 |
| 2025-08-06 | 16.85 | $16.86 | 396223 |
| 2025-08-05 | 16.84 | $17.10 | 493600 |
| 2025-08-04 | 16.78 | $17.04 | 302700 |
| 2025-08-01 | 16.72 | $17.02 | 521635 |
| 2025-07-31 | 16.66 | $17.36 | 882100 |
| 2025-07-30 | 16.51 | $16.67 | 621644 |
| 2025-07-29 | 16.49 | $16.37 | 401600 |
| 2025-07-28 | 16.52 | $15.75 | 391129 |
| 2025-07-25 | 16.70 | $15.84 | 343120 |
| 2025-07-24 | 16.88 | $16.11 | 225500 |
| 2025-07-23 | 17.03 | $16.44 | 396500 |
| 2025-07-22 | 17.14 | $16.74 | 256900 |
| 2025-07-21 | 17.20 | $16.56 | 350524 |
| 2025-07-18 | 17.31 | $16.95 | 239747 |
| 2025-07-17 | 17.35 | $16.86 | 419231 |
| 2025-07-16 | 17.42 | $17.14 | 821800 |
| 2025-07-15 | 17.43 | $17.12 | 400310 |
| 2025-07-14 | 17.45 | $16.93 | 1.2M |
| 2025-07-11 | 17.51 | $17.08 | 184100 |
| 2025-07-10 | 17.54 | $17.42 | 304900 |
| 2025-07-09 | 17.51 | $17.44 | 487547 |
| 2025-07-08 | 17.46 | $17.48 | 606900 |
| 2025-07-07 | 17.39 | $17.41 | 275016 |
| 2025-07-03 | 17.33 | $17.47 | 108324 |
| 2025-07-02 | 17.23 | $17.32 | 296075 |
| 2025-07-01 | 17.15 | $16.75 | 365856 |
| 2025-06-30 | 17.18 | $17.23 | 393200 |
| 2025-06-27 | 17.10 | $17.36 | 320100 |
| 2025-06-26 | 16.98 | $17.25 | 1.0M |
| 2025-06-25 | 16.87 | $16.40 | 840027 |
| 2025-06-24 | 16.91 | $16.94 | 681127 |
| 2025-06-23 | 16.84 | $16.68 | 337647 |
| 2025-06-20 | 16.81 | $16.63 | 2.5M |
| 2025-06-18 | 16.78 | $16.71 | 1.0M |
| 2025-06-17 | 16.73 | $16.57 | 550137 |
| 2025-06-16 | 16.69 | $16.64 | 460902 |
| 2025-06-13 | 16.64 | $16.72 | 1.0M |
| 2025-06-12 | 16.55 | $16.75 | 464500 |
| 2025-06-11 | 16.44 | $16.70 | 601219 |
| 2025-06-10 | 16.32 | $16.51 | 442539 |
| 2025-06-09 | 16.21 | $16.44 | 511639 |
| 2025-06-06 | 16.10 | $16.39 | 428400 |
| 2025-06-05 | 15.98 | $15.49 | 302704 |
| 2025-06-04 | 16.03 | $15.58 | 232019 |
| 2025-06-03 | 16.06 | $15.87 | 373131 |
| 2025-06-02 | 16.03 | $15.86 | 337824 |
| 2025-05-30 | 16.00 | $15.77 | 337032 |
| 2025-05-29 | 15.98 | $15.78 | 611400 |
| 2025-05-28 | 15.95 | $16.27 | 671511 |
| 2025-05-27 | 15.81 | $16.75 | 663320 |
| 2025-05-23 | 15.54 | $16.23 | 512617 |
| 2025-05-22 | 15.33 | $15.66 | 430420 |
| 2025-05-21 | 15.21 | $15.35 | 320800 |
| 2025-05-20 | 15.13 | $15.50 | 318120 |
| 2025-05-19 | 15.00 | $15.18 | 167300 |
| 2025-05-16 | 14.92 | $15.34 | 211417 |
| 2025-05-15 | 14.79 | $15.30 | 393600 |
| 2025-05-14 | 14.64 | $15.15 | 204541 |
| 2025-05-13 | 14.50 | $15.27 | 312655 |
| 2025-05-12 | 14.32 | $14.99 | 371829 |
| 2025-05-09 | 14.16 | $14.77 | 668600 |
| 2025-05-08 | 14.02 | $13.95 | 1.5M |
| 2025-05-07 | 14.03 | $14.36 | 672400 |
| 2025-05-06 | 13.95 | $13.97 | 492900 |
| 2025-05-05 | 13.95 | $13.80 | 220423 |
| 2025-05-02 | 13.98 | $14.05 | 315312 |
| 2025-05-01 | 13.96 | $13.60 | 231000 |
| 2025-04-30 | 14.04 | $13.74 | 381700 |
| 2025-04-29 | 14.10 | $14.00 | 245900 |
| 2025-04-28 | 14.11 | $14.29 | 217901 |
| 2025-04-25 | 14.06 | $14.13 | 238100 |
| 2025-04-24 | 14.04 | $14.35 | 411246 |
| 2025-04-23 | 13.97 | $14.17 | 128100 |
| 2025-04-22 | 13.92 | $14.03 | 304949 |
| 2025-04-21 | 13.90 | $13.64 | 270702 |
| 2025-04-17 | 13.95 | $14.16 | 780100 |
| 2025-04-16 | 13.91 | $13.76 | 156506 |
| 2025-04-15 | 13.94 | $13.70 | 326200 |
| 2025-04-14 | 13.99 | $13.75 | 258500 |
| 2025-04-11 | 14.03 | $13.03 | 266712 |
| 2025-04-10 | 14.23 | $12.81 | 413800 |
| 2025-04-09 | 14.52 | $13.34 | 1.3M |
| 2025-04-08 | 14.73 | $12.50 | 499305 |
| 2025-04-07 | 15.15 | $12.77 | 893000 |
| 2025-04-04 | 15.58 | $13.28 | 559328 |
| 2025-04-03 | 15.97 | $14.82 | 834900 |
| 2025-04-02 | 16.09 | $15.96 | 280295 |
| 2025-04-01 | 15.98 | $15.81 | 268702 |
| 2025-03-31 | 15.87 | $15.69 | 394172 |
| 2025-03-28 | 15.77 | $15.71 | 297000 |
| 2025-03-27 | 15.64 | $15.76 | 366400 |
| 2025-03-26 | 15.48 | $15.88 | 395748 |
| 2025-03-25 | 15.25 | $16.03 | 1.2M |
| 2025-03-24 | 14.95 | $15.70 | 749366 |
| 2025-03-21 | 14.66 | $15.46 | 3.4M |
| 2025-03-20 | 14.38 | $15.05 | 831000 |
| 2025-03-19 | 14.12 | $14.82 | 741105 |
| 2025-03-18 | 13.88 | $14.98 | 1.3M |
| 2025-03-17 | 13.55 | $14.36 | 1.1M |
| 2025-03-14 | 13.29 | $13.25 | 847913 |
| 2025-03-13 | 13.23 | $13.01 | 643500 |
| 2025-03-12 | 13.20 | $13.00 | 614691 |
| 2025-03-11 | 13.16 | $13.09 | 699341 |
| 2025-03-10 | 13.10 | $13.26 | 736300 |
| 2025-03-07 | 12.98 | $13.15 | 560349 |
| 2025-03-06 | 12.87 | $12.88 | 782008 |
| 2025-03-05 | 12.79 | $12.88 | 538500 |
| 2025-03-04 | 12.70 | $13.07 | 852224 |
| 2025-03-03 | 12.54 | $13.21 | 2.5M |
| 2025-02-28 | 12.33 | $12.84 | 585000 |
| 2025-02-27 | 12.16 | $12.31 | 295710 |
| 2025-02-26 | 12.07 | $12.27 | 286700 |
| 2025-02-25 | 11.97 | $12.05 | 480700 |
| 2025-02-24 | 11.90 | $12.09 | 443050 |
| 2025-02-21 | 11.81 | $12.01 | 267600 |
| 2025-02-20 | 11.71 | $12.39 | 491385 |
| 2025-02-19 | 11.52 | $12.26 | 341521 |
| 2025-02-18 | 11.32 | $12.30 | 362870 |
| 2025-02-14 | 11.08 | $11.87 | 566500 |
| 2025-02-13 | 10.90 | $11.88 | 1.0M |
| 2025-02-12 | 10.68 | $10.41 | 480360 |
| 2025-02-11 | 10.73 | $10.53 | 480939 |
| 2025-02-10 | 10.76 | $10.92 | 1.5M |
| 2025-02-07 | 10.72 | $10.98 | 548900 |
| 2025-02-06 | 10.66 | $10.81 | 666243 |
| 2025-02-05 | 10.63 | $10.95 | 807847 |
| 2025-02-04 | 10.56 | $10.82 | 728600 |
| 2025-02-03 | 10.50 | $10.53 | 966000 |
| 2025-01-31 | 10.50 | $10.52 | 1.0M |
| 2025-01-30 | 10.50 | $11.01 | 3.6M |
| 2025-01-29 | 10.40 | $10.47 | 436700 |
| 2025-01-28 | 10.39 | $10.54 | 422243 |
| 2025-01-27 | 10.37 | $10.36 | 431800 |
| 2025-01-24 | 10.39 | $10.58 | 385900 |
| 2025-01-23 | 10.36 | $10.49 | 561527 |
| 2025-01-22 | 10.35 | $10.43 | 496029 |
| 2025-01-21 | 10.35 | $10.47 | 842038 |
| 2025-01-17 | 10.34 | $10.82 | 732051 |
| 2025-01-16 | 10.26 | $10.70 | 723136 |
| 2025-01-15 | 10.20 | $10.44 | 466200 |
| 2025-01-14 | 10.17 | $10.44 | 348826 |
| 2025-01-13 | 10.15 | $10.31 | 251700 |
| 2025-01-10 | 10.15 | $10.35 | 297500 |
| 2025-01-08 | 10.14 | $10.36 | 330330 |
| 2025-01-07 | 10.13 | $10.55 | 279200 |
| 2025-01-06 | 10.09 | $10.51 | 191206 |
| 2025-01-03 | 10.04 | $10.39 | 865900 |
| 2025-01-02 | 10.02 | $10.55 | 954800 |
| 2024-12-31 | 9.96 | $10.11 | 306855 |
| 2024-12-30 | 9.99 | $10.03 | 622016 |
| 2024-12-27 | 10.04 | $10.19 | 486900 |
| 2024-12-26 | 10.07 | $10.09 | 227900 |
| 2024-12-24 | 10.13 | $10.35 | 115800 |
| 2024-12-23 | 10.15 | $10.08 | 367700 |
| 2024-12-20 | 10.23 | $10.00 | 1.3M |
| 2024-12-19 | 10.35 | $9.92 | 395206 |
| 2024-12-18 | 10.50 | $10.13 | 390400 |
| 2024-12-17 | 10.64 | $10.31 | 1.5M |
| 2024-12-16 | 10.76 | $10.27 | 323300 |
| 2024-12-13 | 10.91 | $10.59 | 630091 |
| 2024-12-12 | 11.03 | $10.91 | 188922 |
| 2024-12-11 | 11.09 | $11.03 | 646147 |
| 2024-12-10 | 11.14 | $10.78 | 908514 |
| 2024-12-09 | 11.26 | $10.82 | 305737 |
| 2024-12-06 | 11.39 | $11.04 | 516844 |
| 2024-12-05 | 11.49 | $11.39 | 216617 |
| 2024-12-04 | 11.54 | $11.39 | 186658 |
| 2024-12-03 | 11.60 | $11.78 | 186304 |
| 2024-12-02 | 11.58 | $11.91 | 288830 |
| 2024-11-29 | 11.54 | $11.98 | 176600 |
| 2024-11-27 | 11.48 | $11.80 | 251356 |
| 2024-11-26 | 11.44 | $11.81 | 400904 |
| 2024-11-25 | 11.40 | $11.74 | 593416 |
| 2024-11-22 | 11.38 | $11.78 | 494635 |
| 2024-11-21 | 11.34 | $11.60 | 382240 |
| 2024-11-20 | 11.33 | $11.56 | 507200 |
| 2024-11-19 | 11.33 | $11.72 | 515510 |
| 2024-11-18 | 11.31 | $11.94 | 414400 |
| 2024-11-15 | 11.24 | $11.79 | 484400 |
| 2024-11-14 | 11.19 | $11.52 | 313033 |
| 2024-11-13 | 11.19 | $11.17 | 389042 |
| 2024-11-12 | 11.27 | $10.79 | 577800 |
| 2024-11-11 | 11.45 | $11.24 | 698900 |
| 2024-11-08 | 11.56 | $11.32 | 1.1M |
| 2024-11-07 | 11.68 | $11.62 | 280100 |
| 2024-11-06 | 11.76 | $11.64 | 559900 |
| 2024-11-05 | 11.85 | $11.21 | 585000 |
| 2024-11-04 | 12.05 | $10.80 | 963223 |
| 2024-11-01 | 12.37 | $11.05 | 1.2M |
| 2024-10-31 | 12.69 | $11.31 | 2.4M |
| 2024-10-30 | 13.01 | $12.89 | 440027 |
| 2024-10-29 | 13.05 | $12.98 | 353316 |
| 2024-10-28 | 13.08 | $12.90 | 275841 |
| 2024-10-25 | 13.13 | $12.97 | 331300 |
| 2024-10-24 | 13.17 | $12.98 | 368900 |
| 2024-10-23 | 13.22 | $13.00 | 482500 |
| 2024-10-22 | 13.27 | $12.95 | 333823 |
| 2024-10-21 | 13.34 | $13.08 | 561900 |
| 2024-10-18 | 13.39 | $13.19 | 200538 |
| 2024-10-17 | 13.43 | $13.23 | 510200 |
| 2024-10-16 | 13.47 | $13.49 | 204028 |
| 2024-10-15 | 13.45 | $13.50 | 250050 |
| 2024-10-14 | 13.44 | $13.53 | 179600 |
| 2024-10-11 | 13.41 | $13.57 | 158900 |
| 2024-10-10 | 13.37 | $13.67 | 232700 |
| 2024-10-09 | 13.30 | $13.26 | 134800 |
| 2024-10-08 | 13.31 | $13.19 | 371000 |
| 2024-10-07 | 13.33 | $13.43 | 151328 |
| 2024-10-04 | 13.31 | $13.55 | 104145 |
| 2024-10-03 | 13.26 | $13.56 | 148012 |
| 2024-10-02 | 13.20 | $13.43 | 134500 |
| 2024-10-01 | 13.15 | $13.50 | 261800 |
| 2024-09-30 | 13.08 | $13.37 | 394000 |
| 2024-09-27 | 13.03 | $13.08 | 235703 |
| 2024-09-26 | 13.04 | $13.11 | 439716 |
| 2024-09-25 | 13.04 | $13.14 | 202200 |
| 2024-09-24 | 13.03 | $13.14 | 140122 |
| 2024-09-23 | 13.02 | $13.04 | 190300 |
| 2024-09-20 | 13.04 | $12.90 | 885300 |
| 2024-09-19 | 13.08 | $13.10 | 369232 |
| 2024-09-18 | 13.09 | $13.35 | 235246 |
| 2024-09-17 | 13.06 | $13.33 | 309036 |
| 2024-09-16 | 13.02 | $13.41 | 205742 |
| 2024-09-13 | 12.96 | $13.00 | 269408 |
| 2024-09-12 | 12.98 | $12.84 | 258650 |
| 2024-09-11 | 13.03 | $12.75 | 381623 |
| 2024-09-10 | 13.11 | $12.97 | 497200 |
| 2024-09-09 | 13.17 | $12.82 | 145300 |
| 2024-09-06 | 13.26 | $12.88 | 475630 |
| 2024-09-05 | 13.36 | $13.13 | 127100 |
| 2024-09-04 | 13.42 | $13.10 | 394347 |
| 2024-09-03 | 13.50 | $13.52 | 369712 |
| 2024-08-30 | 13.50 | $13.86 | 172100 |
| 2024-08-29 | 13.43 | $13.85 | 420600 |
| 2024-08-28 | 13.35 | $13.41 | 517227 |
| 2024-08-27 | 13.35 | $13.45 | 271000 |
| 2024-08-26 | 13.35 | $13.56 | 201000 |
| 2024-08-23 | 13.32 | $13.42 | 503409 |
| 2024-08-22 | 13.32 | $13.09 | 291521 |
| 2024-08-21 | 13.39 | $13.22 | 305600 |
| 2024-08-20 | 13.44 | $13.57 | 165948 |
| 2024-08-19 | 13.43 | $14.00 | 156800 |
| 2024-08-16 | 13.33 | $13.82 | 184820 |
| 2024-08-15 | 13.25 | $13.34 | 246300 |
| 2024-08-14 | 13.26 | $13.15 | 437700 |
| 2024-08-13 | 13.31 | $12.85 | 681414 |
| 2024-08-12 | 13.43 | $13.05 | 375813 |
| 2024-08-09 | 13.54 | $13.35 | 253000 |
| 2024-08-08 | 13.60 | $13.45 | 526749 |
| 2024-08-07 | 13.65 | $13.34 | 580300 |
| 2024-08-06 | 13.73 | $13.28 | 899800 |
| 2024-08-05 | 13.84 | $12.87 | 885300 |
| 2024-08-02 | 14.05 | $13.36 | 504268 |
| 2024-08-01 | 14.19 | $13.47 | 1.7M |
| 2024-07-31 | 14.33 | $13.94 | 259433 |
| 2024-07-30 | 14.40 | $14.03 | 103333 |
| 2024-07-29 | 14.45 | $14.25 | 203000 |
| 2024-07-26 | 14.47 | $14.26 | 190030 |
| 2024-07-25 | 14.48 | $13.96 | 233146 |
| 2024-07-24 | 14.56 | $14.06 | 234221 |
| 2024-07-23 | 14.63 | $14.51 | 291400 |
| 2024-07-22 | 14.62 | $14.38 | 144149 |
| 2024-07-19 | 14.62 | $14.28 | 172300 |
| 2024-07-18 | 14.65 | $14.73 | 201064 |
| 2024-07-17 | 14.58 | $14.82 | 212018 |
| 2024-07-16 | 14.48 | $14.54 | 315300 |
| 2024-07-15 | 14.42 | $14.27 | 163618 |
| 2024-07-12 | 14.40 | $14.12 | 205600 |
| 2024-07-11 | 14.41 | $14.24 | 308242 |
| 2024-07-10 | 14.40 | $14.09 | 204000 |
| 2024-07-09 | 14.41 | $14.26 | 109100 |
| 2024-07-08 | 14.39 | $14.25 | 158333 |
| 2024-07-05 | 14.36 | $14.40 | 212700 |
| 2024-07-03 | 14.29 | $14.48 | 73600 |
| 2024-07-02 | 14.19 | $14.43 | 260307 |
| 2024-07-01 | 14.08 | $14.51 | 352400 |
| 2024-06-28 | 13.94 | $14.31 | 686742 |
| 2024-06-27 | 13.81 | $14.03 | 381558 |
| 2024-06-26 | 13.72 | $14.25 | 270741 |
| 2024-06-25 | 13.57 | $14.23 | 368722 |
| 2024-06-24 | 13.39 | $13.60 | 658228 |
| 2024-06-21 | 13.31 | $13.10 | 929700 |
| 2024-06-20 | 13.33 | $13.32 | 334647 |
| 2024-06-18 | 13.30 | $13.12 | 615500 |
| 2024-06-17 | 13.31 | $13.28 | 415300 |
| 2024-06-14 | 13.29 | $13.44 | 309705 |
| 2024-06-13 | 13.22 | $13.62 | 366201 |
| 2024-06-12 | 13.11 | $13.61 | 204400 |
| 2024-06-11 | 12.98 | $13.67 | 591300 |
| 2024-06-10 | 12.81 | $13.34 | 910099 |
| 2024-06-07 | 12.69 | $12.53 | 154819 |
| 2024-06-06 | 12.71 | $12.58 | 175801 |
| 2024-06-05 | 12.73 | $12.81 | 170700 |
| 2024-06-04 | 12.71 | $12.43 | 267200 |
| 2024-06-03 | 12.75 | $12.33 | 243000 |
| 2024-05-31 | 12.83 | $12.52 | 263988 |
| 2024-05-30 | 12.88 | $12.38 | 198500 |
| 2024-05-29 | 12.96 | $12.50 | 345502 |
| 2024-05-28 | 13.03 | $12.75 | 750337 |
| 2024-05-24 | 13.06 | $12.70 | 312440 |
| 2024-05-23 | 13.10 | $12.55 | 388839 |
| 2024-05-22 | 13.18 | $12.81 | 318628 |
| 2024-05-21 | 13.21 | $13.25 | 607823 |
| 2024-05-20 | 13.16 | $13.26 | 627900 |
| 2024-05-17 | 13.09 | $13.10 | 537817 |
| 2024-05-16 | 13.04 | $12.90 | 374838 |
| 2024-05-15 | 13.02 | $12.93 | 344100 |
| 2024-05-14 | 12.99 | $12.91 | 331449 |
| 2024-05-13 | 12.95 | $12.65 | 338610 |
| 2024-05-10 | 12.97 | $13.03 | 435900 |
| 2024-05-09 | 12.90 | $13.31 | 387216 |
| 2024-05-08 | 12.76 | $13.25 | 319414 |
| 2024-05-07 | 12.61 | $13.16 | 649100 |
| 2024-05-06 | 12.45 | $12.89 | 747205 |
| 2024-05-03 | 12.32 | $12.77 | 522700 |
| 2024-05-02 | 12.19 | $12.25 | 557100 |
| 2024-05-01 | 12.15 | $11.77 | 326000 |
| 2024-04-30 | 12.20 | $11.83 | 194504 |
| 2024-04-29 | 12.25 | $12.17 | 228604 |
| 2024-04-26 | 12.24 | $12.36 | 466400 |
| 2024-04-25 | 12.17 | $12.28 | 283526 |
| 2024-04-24 | 12.12 | $12.51 | 485500 |
| 2024-04-23 | 12.00 | $12.31 | 340400 |
| 2024-04-22 | 11.91 | $12.27 | 767123 |
| 2024-04-19 | 11.80 | $11.80 | 388200 |
| 2024-04-18 | 11.78 | $11.80 | 369033 |
| 2024-04-17 | 11.76 | $11.77 | 462800 |
| 2024-04-16 | 11.74 | $11.84 | 315043 |
| 2024-04-15 | 11.69 | $11.73 | 340600 |
| 2024-04-12 | 11.67 | $11.80 | 484500 |
| 2024-04-11 | 11.62 | $11.98 | 259200 |
| 2024-04-10 | 11.53 | $11.56 | 444000 |
| 2024-04-09 | 11.50 | $11.33 | 418100 |
| 2024-04-08 | 11.53 | $11.92 | 590134 |
| 2024-04-05 | 11.43 | $12.00 | 421800 |
| 2024-04-04 | 11.30 | $11.86 | 548400 |
| 2024-04-03 | 11.17 | $11.69 | 282915 |
| 2024-04-02 | 11.07 | $11.56 | 366305 |
| 2024-04-01 | 10.97 | $11.35 | 339221 |
| 2024-03-28 | 10.90 | $11.12 | 366300 |
| 2024-03-27 | 10.87 | $10.98 | 218100 |
| 2024-03-26 | 10.87 | $10.89 | 227400 |
| 2024-03-25 | 10.89 | $10.72 | 283511 |
| 2024-03-22 | 10.94 | $10.87 | 208609 |
| 2024-03-21 | 10.98 | $11.29 | 231200 |
| 2024-03-20 | 10.93 | $11.14 | 282100 |
| 2024-03-19 | 10.91 | $11.10 | 427870 |
| 2024-03-18 | 10.89 | $10.68 | 465600 |
| 2024-03-15 | 10.96 | $10.49 | 1.3M |
| 2024-03-14 | 11.08 | $10.27 | 675400 |
| 2024-03-13 | 11.27 | $10.82 | 459100 |
| 2024-03-12 | 11.38 | $11.11 | 454853 |
| 2024-03-11 | 11.44 | $11.30 | 330000 |
| 2024-03-08 | 11.47 | $11.19 | 370398 |
| 2024-03-07 | 11.53 | $11.63 | 182745 |
| 2024-03-06 | 11.50 | $11.85 | 217820 |
| 2024-03-05 | 11.42 | $11.62 | 170314 |
| 2024-03-04 | 11.39 | $11.59 | 176648 |
| 2024-03-01 | 11.35 | $11.57 | 256749 |
| 2024-02-29 | 11.31 | $11.52 | 259950 |
| 2024-02-28 | 11.27 | $11.46 | 391122 |
| 2024-02-27 | 11.24 | $11.80 | 305600 |
| 2024-02-26 | 11.13 | $11.68 | 421689 |
| 2024-02-23 | 11.04 | $11.54 | 388249 |
| 2024-02-22 | 10.96 | $10.89 | 264800 |
| 2024-02-21 | 11.00 | $10.81 | 487300 |
| 2024-02-20 | 11.07 | $11.13 | 373000 |
| 2024-02-16 | 11.09 | $11.16 | 138300 |
| 2024-02-15 | 11.10 | $11.04 | 514000 |
| 2024-02-14 | 11.15 | $10.91 | 425900 |
| 2024-02-13 | 11.23 | $11.08 | 285500 |
| 2024-02-12 | 11.28 | $11.28 | 325800 |
| 2024-02-09 | 11.31 | $11.26 | 389719 |
| 2024-02-08 | 11.34 | $11.18 | 1.3M |
| 2024-02-07 | 11.40 | $11.08 | 298100 |
| 2024-02-06 | 11.49 | $11.11 | 380009 |
| 2024-02-05 | 11.59 | $11.18 | 617624 |
| 2024-02-02 | 11.69 | $11.40 | 391036 |
| 2024-02-01 | 11.76 | $11.65 | 476385 |
| 2024-01-31 | 11.79 | $11.53 | 242100 |
| 2024-01-30 | 11.85 | $11.92 | 292904 |
| 2024-01-29 | 11.84 | $12.03 | 248400 |
| 2024-01-26 | 11.80 | $11.86 | 173300 |
| 2024-01-25 | 11.79 | $11.75 | 172900 |
| 2024-01-24 | 11.81 | $11.74 | 261415 |
| 2024-01-23 | 11.83 | $11.70 | 205500 |
| 2024-01-22 | 11.86 | $11.58 | 480700 |
| 2024-01-19 | 11.93 | $11.46 | 199032 |
| 2024-01-18 | 12.02 | $11.64 | 233500 |
| 2024-01-17 | 12.10 | $11.74 | 322326 |
| 2024-01-16 | 12.17 | $12.05 | 410000 |
| 2024-01-12 | 12.18 | $12.35 | 157120 |
| 2024-01-11 | 12.12 | $12.23 | 197200 |
| 2024-01-10 | 12.09 | $12.23 | 185000 |
| 2024-01-09 | 12.05 | $12.34 | 354600 |
| 2024-01-08 | 11.98 | $12.05 | 174617 |
| 2024-01-05 | 11.96 | $12.09 | 187900 |
| 2024-01-04 | 11.92 | $11.94 | 444316 |
| 2024-01-03 | 11.91 | $12.01 | 276100 |
| 2024-01-02 | 11.89 | $11.79 | 250400 |
| 2023-12-29 | 11.91 | $11.58 | 283900 |
| 2023-12-28 | 11.97 | $11.65 | 418004 |
| 2023-12-27 | 12.03 | $11.87 | 171225 |
| 2023-12-26 | 12.05 | $11.82 | 116439 |
| 2023-12-22 | 12.09 | $11.88 | 229208 |
| 2023-12-21 | 12.12 | $12.18 | 197500 |
| 2023-12-20 | 12.09 | $12.28 | 531700 |
| 2023-12-19 | 12.03 | $12.10 | 302209 |
| 2023-12-18 | 12.00 | $12.02 | 613102 |
| 2023-12-15 | 11.98 | $11.61 | 3.0M |
| 2023-12-14 | 12.04 | $11.85 | 832036 |
| 2023-12-13 | 12.06 | $11.59 | 701400 |
| 2023-12-12 | 12.14 | $11.31 | 456500 |
| 2023-12-11 | 12.29 | $11.53 | 739000 |
| 2023-12-08 | 12.42 | $12.28 | 484700 |
| 2023-12-07 | 12.40 | $12.32 | 362521 |
| 2023-12-06 | 12.38 | $12.26 | 645800 |
| 2023-12-05 | 12.35 | $12.47 | 285000 |
| 2023-12-04 | 12.28 | $12.56 | 545836 |
| 2023-12-01 | 12.18 | $12.67 | 598668 |
| 2023-11-30 | 12.03 | $12.56 | 1.6M |
| 2023-11-29 | 11.88 | $12.10 | 761000 |
| 2023-11-28 | 11.81 | $11.74 | 323100 |
| 2023-11-27 | 11.79 | $11.83 | 272500 |
| 2023-11-24 | 11.75 | $11.82 | 144304 |
| 2023-11-22 | 11.71 | $11.58 | 281400 |
| 2023-11-21 | 11.71 | $11.40 | 282800 |
| 2023-11-20 | 11.75 | $11.61 | 503922 |
| 2023-11-17 | 11.74 | $12.00 | 333200 |
| 2023-11-16 | 11.65 | $11.48 | 280045 |
| 2023-11-15 | 11.65 | $11.57 | 465231 |
| 2023-11-14 | 11.64 | $11.75 | 500623 |
| 2023-11-13 | 11.58 | $11.34 | 453948 |
| 2023-11-10 | 11.60 | $11.60 | 694300 |
| 2023-11-09 | 11.56 | $11.47 | 230649 |
| 2023-11-08 | 11.54 | $11.25 | 718900 |
| 2023-11-07 | 11.56 | $11.48 | 395621 |
| 2023-11-06 | 11.54 | $11.67 | 647100 |
| 2023-11-03 | 11.47 | $11.85 | 442435 |
| 2023-11-02 | 11.35 | $11.28 | 720300 |
| 2023-11-01 | 11.33 | $11.42 | 1.0M |
| 2023-10-31 | 11.28 | $11.08 | 490400 |
| 2023-10-30 | 11.29 | $11.03 | 331200 |
| 2023-10-27 | 11.30 | $11.17 | 226222 |
| 2023-10-26 | 11.29 | $11.35 | 193700 |
| 2023-10-25 | 11.23 | $11.53 | 395400 |
| 2023-10-24 | 11.13 | $11.38 | 367511 |
| 2023-10-23 | 11.04 | $11.28 | 474515 |
| 2023-10-20 | 10.95 | $11.30 | 448500 |
| 2023-10-19 | 10.84 | $11.40 | 519441 |
| 2023-10-18 | 10.70 | $11.20 | 422418 |
| 2023-10-17 | 10.57 | $11.14 | 399900 |
| 2023-10-16 | 10.43 | $10.89 | 326200 |
| 2023-10-13 | 10.33 | $10.64 | 189610 |
| 2023-10-12 | 10.25 | $10.41 | 411517 |
| 2023-10-11 | 10.22 | $10.23 | 895334 |
| 2023-10-10 | 10.22 | $10.28 | 235300 |
| 2023-10-09 | 10.20 | $10.23 | 314429 |
| 2023-10-06 | 10.20 | $9.90 | 405006 |
| 2023-10-05 | 10.26 | $9.94 | 495421 |
| 2023-10-04 | 10.32 | $9.96 | 428824 |
| 2023-10-03 | 10.39 | $10.00 | 350800 |
| 2023-10-02 | 10.47 | $10.15 | 419303 |
| 2023-09-29 | 10.52 | $10.32 | 602715 |
| 2023-09-28 | 10.54 | $10.26 | 639621 |
| 2023-09-27 | 10.58 | $10.25 | 588000 |
| 2023-09-26 | 10.63 | $10.01 | 305900 |
| 2023-09-25 | 10.73 | $10.46 | 1.9M |
| 2023-09-22 | 10.75 | $10.04 | 5.2M |
| 2023-09-21 | 10.87 | $10.79 | 831300 |
| 2023-09-20 | 10.84 | $10.90 | 677508 |
| 2023-09-19 | 10.78 | $10.78 | 575339 |
| 2023-09-18 | 10.73 | $10.87 | 270000 |
| 2023-09-15 | 10.66 | $10.62 | 1.0M |
| 2023-09-14 | 10.62 | $10.75 | 350808 |
| 2023-09-13 | 10.55 | $10.90 | 266300 |
| 2023-09-12 | 10.43 | $10.79 | 270400 |
| 2023-09-11 | 10.32 | $10.53 | 987600 |
| 2023-09-08 | 10.24 | $10.58 | 360826 |
| 2023-09-07 | 10.14 | $10.45 | 312000 |
| 2023-09-06 | 10.04 | $10.29 | 822306 |
| 2023-09-05 | 9.96 | $10.50 | 370922 |
| 2023-09-01 | 9.83 | $10.36 | 484821 |
| 2023-08-31 | 9.70 | $9.89 | 305417 |
| 2023-08-30 | 9.65 | $9.79 | 237315 |
| 2023-08-29 | 9.61 | $9.84 | 252400 |
| 2023-08-28 | 9.56 | $9.72 | 227232 |
| 2023-08-25 | 9.52 | $9.82 | 278019 |
| 2023-08-24 | 9.46 | $9.39 | 309300 |
| 2023-08-23 | 9.47 | $9.59 | 219437 |
| 2023-08-22 | 9.45 | $9.73 | 259638 |
| 2023-08-21 | 9.39 | $9.91 | 410765 |
| 2023-08-18 | 9.28 | $9.76 | 357636 |
| 2023-08-17 | 9.19 | $9.36 | 183338 |
| 2023-08-16 | 9.17 | $9.43 | 536046 |
| 2023-08-15 | 9.13 | $9.17 | 266600 |
| 2023-08-14 | 9.15 | $9.39 | 756736 |
| 2023-08-11 | 9.12 | $9.78 | 557300 |
| 2023-08-10 | 9.00 | $9.34 | 741200 |
| 2023-08-09 | 8.96 | $9.00 | 898124 |
| 2023-08-08 | 8.98 | $8.81 | 3.4M |
| 2023-08-07 | 9.05 | $8.49 | 2.2M |
| 2023-08-04 | 9.21 | $8.28 | 1.2M |
| 2023-08-03 | 9.43 | $8.38 | 3.1M |
| 2023-08-02 | 9.67 | $9.39 | 467477 |
| 2023-08-01 | 9.73 | $9.71 | 249304 |
| 2023-07-31 | 9.73 | $9.79 | 150000 |
| 2023-07-28 | 9.72 | $9.60 | 308900 |
| 2023-07-27 | 9.75 | $9.78 | 407800 |
| 2023-07-26 | 9.75 | $9.83 | 216100 |
| 2023-07-25 | 9.73 | $9.90 | 581601 |
| 2023-07-24 | 9.70 | $9.76 | 323500 |
| 2023-07-21 | 9.69 | $9.63 | 346400 |
| 2023-07-20 | 9.71 | $9.92 | 198300 |
| 2023-07-19 | 9.67 | $9.89 | 253900 |
| 2023-07-18 | 9.63 | $9.85 | 294100 |
| 2023-07-17 | 9.59 | $9.62 | 305812 |
| 2023-07-14 | 9.59 | $9.60 | 176000 |
| 2023-07-13 | 9.60 | $9.80 | 155000 |
| 2023-07-12 | 9.57 | $9.83 | 286652 |
| 2023-07-11 | 9.53 | $9.87 | 361402 |
| 2023-07-10 | 9.48 | $9.64 | 442344 |
| 2023-07-07 | 9.47 | $9.70 | 306313 |
| 2023-07-06 | 9.44 | $9.38 | 278848 |
| 2023-07-05 | 9.48 | $9.44 | 608946 |
| 2023-07-03 | 9.51 | $9.69 | 46009 |
| 2023-06-30 | 9.49 | $9.55 | 228149 |
| 2023-06-29 | 9.51 | $9.65 | 192826 |
| 2023-06-28 | 9.50 | $9.48 | 531944 |
| 2023-06-27 | 9.53 | $9.44 | 135300 |
| 2023-06-26 | 9.58 | $9.49 | 297828 |
| 2023-06-23 | 9.63 | $9.18 | 339421 |
| 2023-06-22 | 9.75 | $9.58 | 215800 |
| 2023-06-21 | 9.81 | $9.75 | 304431 |
| 2023-06-20 | 9.84 | $9.64 | 731617 |
| 2023-06-16 | 9.89 | $10.00 | 1.9M |
| 2023-06-15 | 9.89 | $10.05 | 631809 |
| 2023-06-14 | 9.87 | $10.00 | 1.5M |
| 2023-06-13 | 9.86 | $9.93 | 472154 |
| 2023-06-12 | 9.87 | $9.94 | 374400 |
| 2023-06-09 | 9.88 | $9.92 | 1.9M |
| 2023-06-08 | 9.89 | $9.95 | 984553 |
| 2023-06-07 | 9.90 | $10.19 | 482200 |
| 2023-06-06 | 9.86 | $10.02 | 495600 |
| 2023-06-05 | 9.85 | $9.88 | 339102 |
| 2023-06-02 | 9.88 | $10.01 | 408100 |
| 2023-06-01 | 9.88 | $9.76 | 708700 |
| 2023-05-31 | 9.93 | $9.65 | 848100 |
| 2023-05-30 | 10.02 | $9.78 | 790011 |
| 2023-05-26 | 10.09 | $10.06 | 554418 |
| 2023-05-25 | 10.12 | $10.18 | 163800 |
| 2023-05-24 | 10.13 | $10.32 | 329809 |
| 2023-05-23 | 10.12 | $10.65 | 291946 |
| 2023-05-22 | 10.03 | $10.13 | 161810 |
| 2023-05-19 | 10.04 | $10.23 | 156849 |
| 2023-05-18 | 10.03 | $10.32 | 374057 |
| 2023-05-17 | 10.01 | $10.26 | 152048 |
| 2023-05-16 | 9.99 | $10.26 | 183200 |
| 2023-05-15 | 9.98 | $10.39 | 572206 |
| 2023-05-12 | 9.93 | $9.87 | 134709 |
| 2023-05-11 | 9.99 | $9.82 | 140829 |
| 2023-05-10 | 10.08 | $9.68 | 829117 |
| 2023-05-09 | 10.20 | $9.74 | 383349 |
| 2023-05-08 | 10.34 | $9.85 | 402732 |
| 2023-05-05 | 10.48 | $10.02 | 431700 |
| 2023-05-04 | 10.61 | $10.00 | 640838 |
| 2023-05-03 | 10.76 | $10.52 | 681900 |
| 2023-05-02 | 10.83 | $10.60 | 355500 |
| 2023-05-01 | 10.90 | $10.97 | 220136 |
| 2023-04-28 | 10.89 | $11.16 | 644201 |
| 2023-04-27 | 10.85 | $10.89 | 194300 |
| 2023-04-26 | 10.86 | $10.91 | 434800 |
| 2023-04-25 | 10.87 | $10.60 | 212000 |
| 2023-04-24 | 10.94 | $10.87 | 192400 |
| 2023-04-21 | 10.97 | $10.77 | 233722 |
| 2023-04-20 | 11.03 | $10.84 | 375300 |
| 2023-04-19 | 11.08 | $10.79 | 289800 |
| 2023-04-18 | 11.15 | $11.03 | 225600 |
| 2023-04-17 | 11.18 | $11.33 | 243645 |
| 2023-04-14 | 11.15 | $10.99 | 140544 |
| 2023-04-13 | 11.20 | $11.09 | 121600 |
| 2023-04-12 | 11.22 | $11.17 | 119426 |
| 2023-04-11 | 11.24 | $11.30 | 182840 |
| 2023-04-10 | 11.23 | $11.20 | 520544 |
| 2023-04-06 | 11.24 | $11.20 | 275847 |
| 2023-04-05 | 11.25 | $11.45 | 121725 |
| 2023-04-04 | 11.21 | $11.30 | 224108 |
| 2023-04-03 | 11.20 | $11.69 | 246500 |
| 2023-03-31 | 11.10 | $11.26 | 175500 |
| 2023-03-30 | 11.08 | $11.13 | 247400 |
| 2023-03-29 | 11.08 | $11.22 | 151000 |
| 2023-03-28 | 11.06 | $11.15 | 260403 |
| 2023-03-27 | 11.06 | $10.99 | 217700 |
| 2023-03-24 | 11.09 | $10.70 | 321200 |
| 2023-03-23 | 11.19 | $10.37 | 539735 |
| 2023-03-22 | 11.38 | $10.98 | 267900 |
| 2023-03-21 | 11.46 | $11.20 | 625820 |
| 2023-03-20 | 11.51 | $10.96 | 196700 |
| 2023-03-17 | 11.63 | $11.13 | 632900 |
| 2023-03-16 | 11.72 | $11.66 | 457737 |
| 2023-03-15 | 11.72 | $11.59 | 995423 |
| 2023-03-14 | 11.73 | $11.46 | 177235 |
| 2023-03-13 | 11.76 | $11.53 | 252100 |
| 2023-03-10 | 11.79 | $11.50 | 359600 |
| 2023-03-09 | 11.83 | $11.69 | 767300 |
| 2023-03-08 | 11.83 | $11.78 | 411600 |
| 2023-03-07 | 11.82 | $11.89 | 259238 |
| 2023-03-06 | 11.77 | $11.97 | 232000 |
| 2023-03-03 | 11.70 | $11.88 | 317214 |
| 2023-03-02 | 11.64 | $11.84 | 544152 |
| 2023-03-01 | 11.57 | $11.61 | 293043 |
| 2023-02-28 | 11.54 | $11.57 | 998581 |
| 2023-02-27 | 11.51 | $11.59 | 175851 |
| 2023-02-24 | 11.47 | $11.58 | 235415 |
| 2023-02-23 | 11.43 | $11.35 | 362900 |
| 2023-02-22 | 11.43 | $11.69 | 382543 |
| 2023-02-21 | 11.36 | $10.89 | 146337 |
| 2023-02-17 | 11.44 | $10.97 | 246011 |
| 2023-02-16 | 11.51 | $11.24 | 265927 |
| 2023-02-15 | 11.54 | $11.47 | 278316 |
| 2023-02-14 | 11.53 | $11.77 | 378400 |
| 2023-02-13 | 11.44 | $11.30 | 195938 |
| 2023-02-10 | 11.45 | $11.42 | 239500 |
| 2023-02-09 | 11.42 | $11.01 | 423935 |
| 2023-02-08 | 11.48 | $10.88 | 594933 |
| 2023-02-07 | 11.57 | $11.26 | 413600 |
| 2023-02-06 | 11.59 | $11.67 | 481660 |
| 2023-02-03 | 11.53 | $11.23 | 320600 |
| 2023-02-02 | 11.55 | $11.35 | 330500 |
| 2023-02-01 | 11.54 | $11.32 | 545405 |
| 2023-01-31 | 11.54 | $11.29 | 380200 |
| 2023-01-30 | 11.54 | $11.14 | 367327 |
| 2023-01-27 | 11.57 | $11.85 | 227500 |
| 2023-01-26 | 11.45 | $11.85 | 234165 |
| 2023-01-25 | 11.31 | $11.66 | 212226 |
| 2023-01-24 | 11.19 | $11.54 | 228100 |
| 2023-01-23 | 11.06 | $11.42 | 1.0M |
| 2023-01-20 | 10.94 | $11.55 | 257125 |
| 2023-01-19 | 10.78 | $11.11 | 254500 |
| 2023-01-18 | 10.67 | $10.59 | 194800 |
| 2023-01-17 | 10.66 | $11.04 | 97900 |
| 2023-01-13 | 10.55 | $10.97 | 94633 |
| 2023-01-12 | 10.44 | $10.98 | 173600 |
| 2023-01-11 | 10.30 | $10.69 | 163643 |
| 2023-01-10 | 10.20 | $10.58 | 497900 |
| 2023-01-09 | 10.11 | $11.08 | 400200 |
| 2023-01-06 | 9.90 | $10.84 | 453400 |
| 2023-01-05 | 9.71 | $10.23 | 238402 |
| 2023-01-04 | 9.61 | $10.13 | 327735 |
| 2023-01-03 | 9.52 | $9.73 | 327300 |
| 2022-12-30 | 9.50 | $10.21 | 379723 |
| 2022-12-29 | 9.38 | $9.85 | 231800 |
| 2022-12-28 | 9.32 | $9.44 | 362724 |
| 2022-12-27 | 9.33 | $9.43 | 1.5M |
| 2022-12-23 | 9.35 | $9.25 | 438034 |
| 2022-12-22 | 9.42 | $9.15 | 466710 |
| 2022-12-21 | 9.52 | $9.43 | 592300 |
| 2022-12-20 | 9.57 | $9.35 | 291100 |
| 2022-12-19 | 9.66 | $9.43 | 697400 |
| 2022-12-16 | 9.74 | $9.89 | 1.8M |
| 2022-12-15 | 9.75 | $9.64 | 735024 |
| 2022-12-14 | 9.81 | $9.69 | 701400 |
| 2022-12-13 | 9.86 | $9.76 | 1.5M |
| 2022-12-12 | 9.92 | $9.80 | 630300 |
| 2022-12-09 | 9.97 | $9.70 | 901438 |
| 2022-12-08 | 10.06 | $9.83 | 266930 |
| 2022-12-07 | 10.14 | $9.78 | 573100 |
| 2022-12-06 | 10.24 | $9.84 | 694034 |
| 2022-12-05 | 10.34 | $10.16 | 1.1M |
| 2022-12-02 | 10.40 | $10.30 | 460400 |
| 2022-12-01 | 10.43 | $10.40 | 1.6M |
| 2022-11-30 | 10.45 | $10.57 | 1.0M |
| 2022-11-29 | 10.44 | $10.30 | 402800 |
| 2022-11-28 | 10.48 | $10.08 | 258542 |
| 2022-11-25 | 10.58 | $10.20 | 185413 |
| 2022-11-23 | 10.67 | $10.22 | 253286 |
| 2022-11-22 | 10.76 | $10.67 | 422721 |
| 2022-11-21 | 10.78 | $10.29 | 541900 |
| 2022-11-18 | 10.88 | $10.48 | 338204 |
| 2022-11-17 | 10.96 | $10.58 | 317224 |
| 2022-11-16 | 11.03 | $10.90 | 378900 |
| 2022-11-15 | 11.04 | $10.70 | 1.1M |
| 2022-11-14 | 11.10 | $11.00 | 787300 |
| 2022-11-11 | 11.09 | $10.70 | 478823 |
| 2022-11-10 | 11.16 | $10.99 | 1.0M |
| 2022-11-09 | 11.16 | $11.06 | 522100 |
| 2022-11-08 | 11.16 | $11.37 | 546405 |
| 2022-11-07 | 11.08 | $11.20 | 318726 |
| 2022-11-04 | 11.03 | $11.20 | 379615 |
| 2022-11-03 | 10.97 | $10.99 | 778018 |
| 2022-11-02 | 10.94 | $10.88 | 1.1M |
| 2022-11-01 | 10.92 | $11.47 | 923800 |
| 2022-10-31 | 10.78 | $11.49 | 828400 |
| 2022-10-28 | 10.62 | $11.62 | 935964 |
| 2022-10-27 | 10.39 | $11.43 | 720000 |
| 2022-10-26 | 10.18 | $10.81 | 975086 |
| 2022-10-25 | 10.05 | $10.22 | 881500 |
| 2022-10-24 | 10.04 | $10.21 | 457329 |
| 2022-10-21 | 10.02 | $10.17 | 475602 |
| 2022-10-20 | 10.01 | $10.14 | 1.0M |
| 2022-10-19 | 10.01 | $10.00 | 455318 |
| 2022-10-18 | 10.04 | $10.57 | 2.7M |
| 2022-10-17 | 9.95 | $10.11 | 588233 |
| 2022-10-14 | 9.95 | $9.97 | 270400 |
| 2022-10-13 | 9.98 | $10.49 | 247800 |
| 2022-10-12 | 9.91 | $10.36 | 363700 |
| 2022-10-11 | 9.85 | $10.24 | 361601 |
| 2022-10-10 | 9.81 | $9.79 | 237400 |
| 2022-10-07 | 9.87 | $10.15 | 436700 |
| 2022-10-06 | 9.86 | $10.13 | 325944 |
| 2022-10-05 | 9.85 | $10.19 | 646000 |
| 2022-10-04 | 9.83 | $10.05 | 998448 |
| 2022-10-03 | 9.84 | $9.48 | 748314 |
| 2022-09-30 | 9.98 | $9.20 | 462000 |
| 2022-09-29 | 10.20 | $9.25 | 393627 |
| 2022-09-28 | 10.45 | $9.53 | 1.4M |
| 2022-09-27 | 10.68 | $9.31 | 843100 |
| 2022-09-26 | 11.00 | $9.19 | 749352 |
| 2022-09-23 | 11.39 | $9.91 | 467900 |
| 2022-09-22 | 11.69 | $10.72 | 462111 |
| 2022-09-21 | 11.87 | $11.21 | 180040 |
| 2022-09-20 | 11.97 | $11.68 | 189300 |
| 2022-09-19 | 11.99 | $11.55 | 151931 |
| 2022-09-16 | 12.04 | $11.33 | 786703 |
| 2022-09-15 | 12.14 | $11.59 | 320600 |
| 2022-09-14 | 12.19 | $12.07 | 234239 |
| 2022-09-13 | 12.15 | $11.85 | 256000 |
| 2022-09-12 | 12.15 | $12.31 | 227442 |
| 2022-09-09 | 12.05 | $12.03 | 805393 |
| 2022-09-08 | 11.98 | $11.75 | 516713 |
| 2022-09-07 | 11.96 | $11.60 | 397200 |
| 2022-09-06 | 11.97 | $11.26 | 335734 |
| 2022-09-02 | 12.05 | $11.53 | 261400 |
| 2022-09-01 | 12.07 | $11.30 | 476300 |
| 2022-08-31 | 12.15 | $11.58 | 500500 |
| 2022-08-30 | 12.17 | $11.52 | 459804 |
| 2022-08-29 | 12.20 | $12.11 | 453700 |
| 2022-08-26 | 12.11 | $12.26 | 533400 |
| 2022-08-25 | 11.97 | $12.73 | 551621 |
| 2022-08-24 | 11.70 | $12.60 | 575142 |
| 2022-08-23 | 11.41 | $12.26 | 537218 |
| 2022-08-22 | 11.13 | $11.59 | 728200 |
| 2022-08-19 | 10.96 | $11.57 | 509623 |
| 2022-08-18 | 10.75 | $11.63 | 584010 |
| 2022-08-17 | 10.50 | $10.95 | 476000 |
| 2022-08-16 | 10.34 | $11.07 | 434222 |
| 2022-08-15 | 10.13 | $10.50 | 396537 |
| 2022-08-12 | 10.01 | $10.44 | 507300 |
| 2022-08-11 | 9.87 | $10.44 | 595939 |
| 2022-08-10 | 9.71 | $10.28 | 586519 |
| 2022-08-09 | 9.56 | $10.06 | 251947 |
| 2022-08-08 | 9.43 | $9.84 | 718842 |
| 2022-08-05 | 9.33 | $9.56 | 448000 |
| 2022-08-04 | 9.26 | $9.37 | 680503 |
| 2022-08-03 | 9.23 | $9.86 | 512200 |
| 2022-08-02 | 9.08 | $10.25 | 454751 |
| 2022-08-01 | 8.83 | $10.27 | 734653 |
| 2022-07-29 | 8.54 | $9.99 | 1.8M |
| 2022-07-28 | 8.25 | $10.00 | 1.9M |
| 2022-07-27 | 7.93 | $8.70 | 1.3M |
| 2022-07-26 | 7.82 | $8.36 | 474400 |
| 2022-07-25 | 7.78 | $8.33 | 675621 |
| 2022-07-22 | 7.74 | $8.01 | 206900 |
| 2022-07-21 | 7.76 | $8.17 | 187600 |
| 2022-07-20 | 7.76 | $8.28 | 472340 |
| 2022-07-19 | 7.73 | $8.37 | 217600 |
| 2022-07-18 | 7.69 | $8.21 | 708633 |
| 2022-07-15 | 7.68 | $8.08 | 202448 |
| 2022-07-14 | 7.71 | $7.99 | 289000 |
| 2022-07-13 | 7.76 | $8.25 | 826911 |
| 2022-07-12 | 7.77 | $7.86 | 347819 |
| 2022-07-11 | 7.87 | $8.00 | 820511 |
| 2022-07-08 | 7.96 | $8.20 | 820022 |
| 2022-07-07 | 8.04 | $8.46 | 746400 |
| 2022-07-06 | 8.07 | $8.01 | 823400 |
| 2022-07-05 | 8.21 | $8.19 | 986031 |
| 2022-07-01 | 8.35 | $8.37 | 401547 |
| 2022-06-30 | 8.47 | $8.02 | 849700 |
| 2022-06-29 | 8.70 | $8.07 | 628436 |
| 2022-06-28 | 8.95 | $8.44 | 635000 |
| 2022-06-27 | 9.18 | $8.52 | 619542 |
| 2022-06-24 | 9.43 | $8.19 | 382900 |
| 2022-06-23 | 9.79 | $8.18 | 684319 |
| 2022-06-22 | 10.22 | $8.86 | 855094 |
| 2022-06-21 | 10.58 | $9.58 | 585800 |
| 2022-06-17 | 10.84 | $9.11 | 1.1M |
| 2022-06-16 | 11.25 | $9.42 | 834000 |
| 2022-06-15 | 11.67 | $10.16 | 1.1M |
| 2022-06-14 | 11.99 | $10.47 | 969348 |
| 2022-06-13 | 12.30 | $11.19 | 973521 |
| 2022-06-10 | 12.51 | $12.31 | 241006 |
| 2022-06-09 | 12.51 | $12.84 | 292608 |
| 2022-06-08 | 12.40 | $12.54 | 297900 |
| 2022-06-07 | 12.33 | $12.72 | 229596 |
| 2022-06-06 | 12.22 | $12.83 | 220500 |
| 2022-06-03 | 12.05 | $12.41 | 151118 |
| 2022-06-02 | 11.95 | $12.63 | 180700 |
| 2022-06-01 | 11.79 | $12.61 | 472845 |
| 2022-05-31 | 11.60 | $12.24 | 663122 |
| 2022-05-27 | 11.47 | $12.36 | 388800 |
| 2022-05-26 | 11.28 | $11.87 | 333100 |
| 2022-05-25 | 11.17 | $11.85 | 417729 |
| 2022-05-24 | 11.04 | $11.46 | 373064 |
| 2022-05-23 | 10.98 | $11.71 | 375000 |
| 2022-05-20 | 10.86 | $11.23 | 330300 |
| 2022-05-19 | 10.82 | $10.90 | 272100 |
| 2022-05-18 | 10.84 | $11.09 | 392900 |
| 2022-05-17 | 10.84 | $11.30 | 254300 |
| 2022-05-16 | 10.79 | $10.86 | 210824 |
| 2022-05-13 | 10.82 | $10.47 | 622000 |
| 2022-05-12 | 10.95 | $9.95 | 743300 |
| 2022-05-11 | 11.21 | $10.21 | 664400 |
| 2022-05-10 | 11.46 | $10.61 | 396800 |
| 2022-05-09 | 11.66 | $11.22 | 423800 |
| 2022-05-06 | 11.77 | $12.36 | 282100 |
| 2022-05-05 | 11.66 | $12.08 | 475400 |
| 2022-05-04 | 11.59 | $12.34 | 458600 |
| 2022-05-03 | 11.46 | $11.37 | 419600 |
| 2022-05-02 | 11.51 | $10.93 | 513611 |
| 2022-04-29 | 11.66 | $10.98 | 224400 |
| 2022-04-28 | 11.83 | $11.24 | 257600 |
| 2022-04-27 | 11.97 | $11.12 | 269600 |
| 2022-04-26 | 12.15 | $10.81 | 295541 |
| 2022-04-25 | 12.44 | $11.44 | 434700 |
| 2022-04-22 | 12.64 | $12.12 | 307018 |
| 2022-04-21 | 12.72 | $12.69 | 404315 |
| 2022-04-20 | 12.70 | $13.00 | 266000 |
| 2022-04-19 | 12.60 | $12.68 | 389800 |
| 2022-04-18 | 12.56 | $12.51 | 293900 |
| 2022-04-14 | 12.54 | $12.78 | 481000 |
| 2022-04-13 | 12.46 | $12.64 | 755307 |
| 2022-04-12 | 12.40 | $12.60 | 487438 |
| 2022-04-11 | 12.34 | $12.06 | 300212 |
| 2022-04-08 | 12.37 | $12.50 | 286500 |
| 2022-04-07 | 12.33 | $12.33 | 342464 |
| 2022-04-06 | 12.30 | $12.70 | 841700 |
| 2022-04-05 | 12.20 | $12.51 | 758800 |
| 2022-04-04 | 12.11 | $12.11 | 560900 |
| 2022-04-01 | 12.10 | $11.76 | 993000 |
| 2022-03-31 | 12.16 | $11.71 | 179840 |
| 2022-03-30 | 12.24 | $11.90 | 270000 |
| 2022-03-29 | 12.28 | $12.37 | 436600 |
| 2022-03-28 | 12.24 | $12.42 | 520039 |
| 2022-03-25 | 12.18 | $12.51 | 382629 |
| 2022-03-24 | 12.08 | $12.46 | 372800 |
| 2022-03-23 | 11.98 | $12.18 | 355311 |
| 2022-03-22 | 11.92 | $12.24 | 410000 |
| 2022-03-21 | 11.84 | $12.21 | 300317 |
| 2022-03-18 | 11.76 | $11.65 | 679900 |
| 2022-03-17 | 11.77 | $11.58 | 345200 |
| 2022-03-16 | 11.81 | $11.16 | 635621 |
| 2022-03-15 | 11.94 | $11.13 | 655421 |
| 2022-03-14 | 12.09 | $11.50 | 1.1M |
| 2022-03-11 | 12.19 | $11.94 | 1.1M |
| 2022-03-10 | 12.21 | $12.54 | 1.3M |
| 2022-03-09 | 12.11 | $12.28 | 1.5M |
| 2022-03-08 | 12.04 | $12.36 | 4.2M |
| 2022-03-07 | 11.94 | $12.34 | 1.0M |
| 2022-03-04 | 11.83 | $12.25 | 776897 |
| 2022-03-03 | 11.72 | $12.17 | 1.0M |
| 2022-03-02 | 11.61 | $11.99 | 656904 |
| 2022-03-01 | 11.52 | $12.01 | 578000 |
| 2022-02-28 | 11.41 | $11.95 | 1.5M |
| 2022-02-25 | 11.30 | $11.29 | 643500 |
| 2022-02-24 | 11.30 | $10.87 | 606700 |
| 2022-02-23 | 11.40 | $10.91 | 339200 |
| 2022-02-22 | 11.50 | $10.90 | 576926 |
| 2022-02-18 | 11.62 | $11.06 | 795733 |
| 2022-02-17 | 11.72 | $11.44 | 1.9M |
| 2022-02-16 | 11.76 | $11.43 | 904500 |
| 2022-02-15 | 11.81 | $11.22 | 701300 |
| 2022-02-14 | 11.91 | $11.58 | 638400 |
| 2022-02-11 | 11.95 | $12.19 | 1.2M |
| 2022-02-10 | 11.86 | $11.84 | 905100 |
| 2022-02-09 | 11.83 | $12.24 | 659800 |
| 2022-02-08 | 11.71 | $12.00 | 666800 |
| 2022-02-07 | 11.62 | $11.99 | 654697 |
| 2022-02-04 | 11.52 | $11.90 | 445621 |
| 2022-02-03 | 11.42 | $11.81 | 415618 |
| 2022-02-02 | 11.32 | $11.93 | 790100 |
| 2022-02-01 | 11.18 | $11.68 | 505500 |
| 2022-01-31 | 11.06 | $11.29 | 723225 |
| 2022-01-28 | 11.02 | $11.00 | 502814 |
| 2022-01-27 | 11.02 | $10.73 | 665653 |
| 2022-01-26 | 11.08 | $10.57 | 497400 |
| 2022-01-25 | 11.19 | $10.97 | 310607 |
| 2022-01-24 | 11.23 | $10.65 | 831200 |
| 2022-01-21 | 11.34 | $10.78 | 899240 |
| 2022-01-20 | 11.45 | $11.13 | 760842 |
| 2022-01-19 | 11.49 | $11.19 | 936007 |
| 2022-01-18 | 11.53 | $11.18 | 965100 |
| 2022-01-14 | 11.57 | $11.34 | 443017 |
| 2022-01-13 | 11.59 | $11.40 | 1.1M |
| 2022-01-12 | 11.59 | $12.13 | 797311 |
| 2022-01-11 | 11.44 | $12.24 | 689518 |
| 2022-01-10 | 11.24 | $11.87 | 818600 |
| 2022-01-07 | 11.08 | $11.85 | 788400 |
| 2022-01-06 | 10.90 | $11.52 | 608537 |
| 2022-01-05 | 10.77 | $11.15 | 393800 |
| 2022-01-04 | 10.69 | $11.50 | 593800 |
| 2022-01-03 | 10.52 | $11.33 | 367604 |
| 2021-12-31 | 10.36 | $10.71 | 204400 |
| 2021-12-30 | 10.31 | $10.60 | 213800 |
| 2021-12-29 | 10.27 | $10.67 | 584300 |
| 2021-12-28 | 10.22 | $10.65 | 318978 |
| 2021-12-27 | 10.16 | $10.79 | 369400 |
| 2021-12-23 | 10.06 | $10.51 | 418900 |
| 2021-12-22 | 10.02 | $10.34 | 468337 |
| 2021-12-21 | 10.00 | $10.02 | 534022 |
| 2021-12-20 | 10.05 | $9.78 | 528110 |
| 2021-12-17 | 10.16 | $10.09 | 1.3M |
| 2021-12-16 | 10.22 | $10.33 | 676603 |
| 2021-12-15 | 10.25 | $9.92 | 727486 |
| 2021-12-14 | 10.37 | $9.60 | 432427 |
| 2021-12-13 | 10.58 | $10.09 | 654500 |
| 2021-12-10 | 10.72 | $10.33 | 502000 |
| 2021-12-09 | 10.83 | $10.72 | 481231 |
| 2021-12-08 | 10.89 | $10.85 | 477300 |
| 2021-12-07 | 10.92 | $10.66 | 646400 |
| 2021-12-06 | 11.01 | $10.56 | 559532 |
| 2021-12-03 | 11.13 | $10.75 | 387037 |
| 2021-12-02 | 11.23 | $10.72 | 629400 |
| 2021-12-01 | 11.35 | $10.10 | 816500 |
| 2021-11-30 | 11.62 | $10.09 | 2.5M |
| 2021-11-29 | 11.94 | $10.54 | 1.5M |
| 2021-11-26 | 12.22 | $11.18 | 486800 |
| 2021-11-24 | 12.40 | $11.47 | 979612 |
| 2021-11-23 | 12.55 | $12.02 | 374536 |
| 2021-11-22 | 12.60 | $11.88 | 511978 |
| 2021-11-19 | 12.69 | $12.03 | 665023 |
| 2021-11-18 | 12.76 | $12.44 | 460817 |
| 2021-11-17 | 12.74 | $12.37 | 489300 |
| 2021-11-16 | 12.74 | $12.74 | 725800 |
| 2021-11-15 | 12.65 | $12.58 | 774341 |
| 2021-11-12 | 12.58 | $13.03 | 296100 |
| 2021-11-11 | 12.40 | $12.96 | 432012 |
| 2021-11-10 | 12.20 | $12.86 | 932700 |
| 2021-11-09 | 11.98 | $13.17 | 2.3M |
| 2021-11-08 | 11.66 | $12.36 | 904809 |
| 2021-11-05 | 11.46 | $11.50 | 344500 |
| 2021-11-04 | 11.40 | $11.35 | 1.8M |
| 2021-11-03 | 11.37 | $10.83 | 1.1M |
| 2021-11-02 | 11.43 | $10.80 | 1.6M |
| 2021-11-01 | 11.51 | $11.13 | 846614 |
| 2021-10-29 | 11.53 | $10.90 | 1.6M |
| 2021-10-28 | 11.60 | $11.24 | 2.8M |
| 2021-10-27 | 11.60 | $11.31 | 970503 |
| 2021-10-26 | 11.58 | $11.52 | 2.2M |
| 2021-10-25 | 11.52 | $11.35 | 1.7M |
| 2021-10-22 | 11.47 | $11.06 | 875962 |
| 2021-10-21 | 11.48 | $11.10 | 777750 |
| 2021-10-20 | 11.47 | $11.01 | 907628 |
| 2021-10-19 | 11.48 | $10.85 | 1.1M |
| 2021-10-18 | 11.51 | $11.16 | 978326 |
| 2021-10-15 | 11.49 | $11.58 | 612432 |
| 2021-10-14 | 11.36 | $11.60 | 929900 |
| 2021-10-13 | 11.20 | $11.40 | 1.1M |
| 2021-10-12 | 11.06 | $11.62 | 1.8M |
| 2021-10-11 | 10.84 | $11.71 | 1.1M |
| 2021-10-08 | 10.56 | $11.40 | 2.0M |
| 2021-10-07 | 10.30 | $10.95 | 1.4M |
| 2021-10-06 | 10.09 | $10.59 | 624420 |
| 2021-10-05 | 9.91 | $10.98 | 1.5M |
| 2021-10-04 | 9.63 | $10.71 | 1.4M |
| 2021-10-01 | 9.35 | $10.13 | 1.6M |
| 2021-09-30 | 9.14 | $9.97 | 3.8M |
| 2021-09-29 | 8.94 | $9.66 | 784200 |
| 2021-09-28 | 8.77 | $9.42 | 1.0M |
| 2021-09-27 | 8.61 | $9.41 | 1.4M |
| 2021-09-24 | 8.44 | $8.73 | 613100 |
| 2021-09-23 | 8.38 | $8.95 | 826449 |
| 2021-09-22 | 8.27 | $8.86 | 1.3M |
| 2021-09-21 | 8.16 | $8.48 | 797519 |
| 2021-09-20 | 8.11 | $8.15 | 2.0M |
| 2021-09-17 | 8.12 | $8.60 | 2.0M |
| 2021-09-16 | 8.04 | $8.84 | 1.2M |
| 2021-09-15 | 7.90 | $8.32 | 684644 |
| 2021-09-14 | 7.85 | $8.24 | 595100 |
| 2021-09-13 | 7.81 | $8.35 | 617913 |
| 2021-09-10 | 7.74 | $7.95 | 494935 |
| 2021-09-09 | 7.75 | $7.99 | 643300 |
| 2021-09-08 | 7.75 | $7.99 | 384749 |
| 2021-09-07 | 7.76 | $7.98 | 305900 |
| 2021-09-03 | 7.78 | $8.11 | 292300 |
| 2021-09-02 | 7.77 | $8.27 | 597800 |
| 2021-09-01 | 7.73 | $7.96 | 373300 |
| 2021-08-31 | 7.75 | $7.89 | 891511 |
| 2021-08-30 | 7.79 | $7.97 | 659600 |
| 2021-08-27 | 7.83 | $8.27 | 620815 |
| 2021-08-26 | 7.82 | $8.00 | 851668 |
| 2021-08-25 | 7.86 | $8.54 | 902700 |
| 2021-08-24 | 7.80 | $8.18 | 738009 |
| 2021-08-23 | 7.81 | $7.91 | 789400 |
| 2021-08-20 | 7.89 | $7.88 | 486731 |
| 2021-08-19 | 7.99 | $7.68 | 838513 |
| 2021-08-18 | 8.15 | $7.93 | 820000 |
| 2021-08-17 | 8.29 | $8.26 | 354703 |
| 2021-08-16 | 8.39 | $8.27 | 1.0M |
| 2021-08-13 | 8.50 | $8.45 | 567700 |
| 2021-08-12 | 8.60 | $8.66 | 439100 |
| 2021-08-11 | 8.68 | $8.53 | 397577 |
| 2021-08-10 | 8.80 | $8.36 | 927300 |
| 2021-08-09 | 8.98 | $8.16 | 1.6M |
| 2021-08-06 | 9.23 | $8.34 | 1.5M |
| 2021-08-05 | 9.50 | $8.81 | 1.1M |
| 2021-08-04 | 9.70 | $8.89 | 2.5M |
| 2021-08-03 | 9.93 | $10.10 | 761400 |
| 2021-08-02 | 9.94 | $9.99 | 544216 |
| 2021-07-30 | 9.98 | $10.02 | 193039 |
| 2021-07-29 | 10.03 | $10.30 | 340000 |
| 2021-07-28 | 10.02 | $10.08 | 775101 |
| 2021-07-27 | 10.06 | $9.95 | 600404 |
| 2021-07-26 | 10.14 | $10.47 | 326226 |
| 2021-07-23 | 10.12 | $10.04 | 736333 |
| 2021-07-22 | 10.19 | $9.87 | 551139 |
| 2021-07-21 | 10.32 | $9.86 | 847500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.67
2026-07-17
Close Price
$14.64
Vol: 171200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.50
Average
12.49
Maximum
18.36
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.67 | $14.64 | 171200 |
| 2026-07-16 | 14.66 | $14.93 | 180106 |
| 2026-07-15 | 14.55 | $14.43 | 161807 |
| 2026-07-14 | 14.57 | $14.58 | 229700 |
| 2026-07-13 | 14.55 | $14.66 | 184300 |
| 2026-07-10 | 14.50 | $14.56 | 77308 |
| 2026-07-09 | 14.47 | $14.93 | 122300 |
| 2026-07-08 | 14.32 | $14.97 | 358720 |
| 2026-07-07 | 14.13 | $14.95 | 202430 |
| 2026-07-06 | 13.91 | $14.20 | 179100 |
| 2026-07-02 | 13.89 | $14.20 | 118417 |
| 2026-07-01 | 13.87 | $14.07 | 150849 |
| 2026-06-30 | 13.89 | $14.17 | 219054 |
| 2026-06-29 | 13.89 | $14.06 | 276000 |
| 2026-06-26 | 13.94 | $14.11 | 194900 |
| 2026-06-25 | 13.99 | $14.02 | 262505 |
| 2026-06-24 | 14.09 | $13.87 | 543727 |
| 2026-06-23 | 14.26 | $14.26 | 160648 |
| 2026-06-22 | 14.36 | $14.21 | 378401 |
| 2026-06-18 | 14.50 | $14.47 | 3.0M |
| 2026-06-17 | 14.60 | $14.18 | 594400 |
| 2026-06-16 | 14.82 | $14.44 | 349230 |
| 2026-06-15 | 15.02 | $14.44 | 1.1M |
| 2026-06-12 | 15.26 | $15.13 | 727000 |
| 2026-06-11 | 15.34 | $15.66 | 114900 |
| 2026-06-10 | 15.27 | $15.55 | 120200 |
| 2026-06-09 | 15.23 | $15.29 | 202306 |
| 2026-06-08 | 15.27 | $15.47 | 97000 |
| 2026-06-05 | 15.26 | $15.63 | 132500 |
| 2026-06-04 | 15.21 | $15.66 | 331934 |
| 2026-06-03 | 15.14 | $15.19 | 195500 |
| 2026-06-02 | 15.22 | $15.55 | 291330 |
| 2026-06-01 | 15.20 | $15.17 | 199300 |
| 2026-05-29 | 15.31 | $15.03 | 315561 |
| 2026-05-28 | 15.50 | $15.37 | 227300 |
| 2026-05-27 | 15.62 | $15.20 | 356533 |
| 2026-05-26 | 15.83 | $15.33 | 318138 |
| 2026-05-22 | 16.06 | $16.18 | 127326 |
| 2026-05-21 | 16.07 | $16.40 | 159616 |
| 2026-05-20 | 16.01 | $16.35 | 212122 |
| 2026-05-19 | 15.96 | $16.40 | 191140 |
| 2026-05-18 | 15.89 | $16.24 | 290914 |
| 2026-05-15 | 15.87 | $16.09 | 313900 |
| 2026-05-14 | 15.89 | $16.10 | 286549 |
| 2026-05-13 | 15.93 | $15.74 | 254709 |
| 2026-05-12 | 16.09 | $15.80 | 520643 |
| 2026-05-11 | 16.28 | $15.79 | 423800 |
| 2026-05-08 | 16.51 | $16.37 | 416226 |
| 2026-05-07 | 16.62 | $16.48 | 433400 |
| 2026-05-06 | 16.72 | $16.42 | 272200 |
| 2026-05-05 | 16.87 | $16.84 | 189611 |
| 2026-05-04 | 16.92 | $16.91 | 141500 |
| 2026-05-01 | 16.97 | $17.07 | 206800 |
| 2026-04-30 | 16.97 | $17.39 | 475850 |
| 2026-04-29 | 16.88 | $17.17 | 463828 |
| 2026-04-28 | 16.84 | $17.10 | 214300 |
| 2026-04-27 | 16.81 | $16.92 | 178147 |
| 2026-04-24 | 16.85 | $16.77 | 287846 |
| 2026-04-23 | 16.94 | $17.02 | 207200 |
| 2026-04-22 | 16.98 | $17.16 | 354740 |
| 2026-04-21 | 16.99 | $17.20 | 670516 |
| 2026-04-20 | 16.99 | $16.67 | 396846 |
| 2026-04-17 | 17.17 | $16.83 | 315722 |
| 2026-04-16 | 17.33 | $17.20 | 151600 |
| 2026-04-15 | 17.42 | $17.26 | 127200 |
| 2026-04-14 | 17.51 | $17.16 | 397900 |
| 2026-04-13 | 17.66 | $17.58 | 100413 |
| 2026-04-10 | 17.70 | $17.81 | 123900 |
| 2026-04-09 | 17.68 | $17.95 | 188800 |
| 2026-04-08 | 17.62 | $17.79 | 333041 |
| 2026-04-07 | 17.59 | $17.50 | 319567 |
| 2026-04-06 | 17.65 | $17.64 | 322300 |
| 2026-04-02 | 17.67 | $17.60 | 242809 |
| 2026-04-01 | 17.72 | $17.50 | 282648 |
| 2026-03-31 | 17.81 | $17.83 | 302200 |
| 2026-03-30 | 17.82 | $17.75 | 606085 |
| 2026-03-27 | 17.85 | $17.78 | 223343 |
| 2026-03-26 | 17.88 | $18.29 | 351208 |
| 2026-03-25 | 17.76 | $18.00 | 113621 |
| 2026-03-24 | 17.70 | $17.93 | 280600 |
| 2026-03-23 | 17.65 | $17.70 | 250400 |
| 2026-03-20 | 17.66 | $17.62 | 610543 |
| 2026-03-19 | 17.70 | $17.54 | 257922 |
| 2026-03-18 | 17.78 | $17.55 | 479000 |
| 2026-03-17 | 17.87 | $17.68 | 219900 |
| 2026-03-16 | 17.93 | $17.61 | 227000 |
| 2026-03-13 | 18.03 | $17.75 | 264000 |
| 2026-03-12 | 18.11 | $17.85 | 364500 |
| 2026-03-11 | 18.17 | $17.87 | 249658 |
| 2026-03-10 | 18.23 | $17.91 | 153800 |
| 2026-03-09 | 18.29 | $17.95 | 156800 |
| 2026-03-06 | 18.34 | $18.09 | 152000 |
| 2026-03-05 | 18.36 | $18.49 | 521943 |
| 2026-03-04 | 18.25 | $18.42 | 142834 |
| 2026-03-03 | 18.12 | $18.20 | 256700 |
| 2026-03-02 | 18.04 | $18.15 | 272113 |
| 2026-02-27 | 17.94 | $18.06 | 162122 |
| 2026-02-26 | 17.85 | $17.84 | 162300 |
| 2026-02-25 | 17.81 | $17.51 | 162636 |
| 2026-02-24 | 17.86 | $17.70 | 273600 |
| 2026-02-23 | 17.84 | $18.04 | 285800 |
| 2026-02-20 | 17.72 | $17.64 | 136400 |
| 2026-02-19 | 17.69 | $17.65 | 203527 |
| 2026-02-18 | 17.64 | $17.67 | 241417 |
| 2026-02-17 | 17.57 | $17.66 | 389403 |
| 2026-02-13 | 17.49 | $17.54 | 476600 |
| 2026-02-12 | 17.42 | $17.09 | 605800 |
| 2026-02-11 | 17.47 | $17.38 | 186800 |
| 2026-02-10 | 17.44 | $17.38 | 273619 |
| 2026-02-09 | 17.39 | $17.28 | 234700 |
| 2026-02-06 | 17.36 | $17.19 | 144928 |
| 2026-02-05 | 17.34 | $17.45 | 216352 |
| 2026-02-04 | 17.24 | $17.33 | 392244 |
| 2026-02-03 | 17.14 | $17.18 | 299700 |
| 2026-02-02 | 17.06 | $16.39 | 314511 |
| 2026-01-30 | 17.22 | $16.61 | 528448 |
| 2026-01-29 | 17.32 | $17.31 | 181320 |
| 2026-01-28 | 17.23 | $17.27 | 117640 |
| 2026-01-27 | 17.12 | $17.32 | 248638 |
| 2026-01-26 | 16.96 | $16.81 | 376300 |
| 2026-01-23 | 16.92 | $16.76 | 101323 |
| 2026-01-22 | 16.89 | $16.56 | 200400 |
| 2026-01-21 | 16.90 | $16.97 | 215900 |
| 2026-01-20 | 16.78 | $16.84 | 240600 |
| 2026-01-16 | 16.67 | $17.15 | 225920 |
| 2026-01-15 | 16.43 | $16.98 | 256433 |
| 2026-01-14 | 16.18 | $16.59 | 209400 |
| 2026-01-13 | 16.01 | $16.50 | 113477 |
| 2026-01-12 | 15.82 | $16.29 | 140828 |
| 2026-01-09 | 15.65 | $15.90 | 492100 |
| 2026-01-08 | 15.57 | $15.52 | 195236 |
| 2026-01-07 | 15.60 | $15.25 | 222305 |
| 2026-01-06 | 15.71 | $15.46 | 337200 |
| 2026-01-05 | 15.79 | $15.92 | 305129 |
| 2026-01-02 | 15.73 | $15.88 | 327300 |
| 2025-12-31 | 15.68 | $15.60 | 132222 |
| 2025-12-30 | 15.70 | $15.78 | 191940 |
| 2025-12-29 | 15.67 | $15.57 | 142000 |
| 2025-12-26 | 15.70 | $15.59 | 175500 |
| 2025-12-24 | 15.73 | $15.62 | 152200 |
| 2025-12-23 | 15.75 | $15.94 | 148500 |
| 2025-12-22 | 15.68 | $15.65 | 222349 |
| 2025-12-19 | 15.69 | $15.51 | 1.0M |
| 2025-12-18 | 15.74 | $15.91 | 307700 |
| 2025-12-17 | 15.67 | $15.61 | 224841 |
| 2025-12-16 | 15.69 | $15.30 | 289500 |
| 2025-12-15 | 15.80 | $15.64 | 165542 |
| 2025-12-12 | 15.83 | $15.75 | 334239 |
| 2025-12-11 | 15.84 | $16.16 | 486200 |
| 2025-12-10 | 15.71 | $15.35 | 305637 |
| 2025-12-09 | 15.81 | $15.58 | 209195 |
| 2025-12-08 | 15.86 | $16.01 | 113436 |
| 2025-12-05 | 15.79 | $16.11 | 254328 |
| 2025-12-04 | 15.66 | $16.21 | 159846 |
| 2025-12-03 | 15.47 | $15.88 | 260800 |
| 2025-12-02 | 15.35 | $15.30 | 191500 |
| 2025-12-01 | 15.39 | $15.55 | 174428 |
| 2025-11-28 | 15.36 | $15.59 | 544700 |
| 2025-11-26 | 15.32 | $15.41 | 266100 |
| 2025-11-25 | 15.32 | $15.75 | 231940 |
| 2025-11-24 | 15.22 | $15.09 | 192396 |
| 2025-11-21 | 15.30 | $14.92 | 147000 |
| 2025-11-20 | 15.47 | $15.11 | 228236 |
| 2025-11-19 | 15.61 | $15.29 | 180840 |
| 2025-11-18 | 15.73 | $15.45 | 161000 |
| 2025-11-17 | 15.82 | $15.54 | 130320 |
| 2025-11-14 | 15.90 | $16.02 | 187344 |
| 2025-11-13 | 15.86 | $15.81 | 352110 |
| 2025-11-12 | 15.86 | $15.37 | 373230 |
| 2025-11-11 | 16.01 | $15.57 | 2.0M |
| 2025-11-10 | 16.13 | $16.11 | 1.3M |
| 2025-11-07 | 16.10 | $16.13 | 335135 |
| 2025-11-06 | 16.05 | $16.22 | 390700 |
| 2025-11-05 | 15.96 | $16.00 | 282200 |
| 2025-11-04 | 15.93 | $15.67 | 324400 |
| 2025-11-03 | 15.99 | $16.06 | 476500 |
| 2025-10-31 | 15.94 | $16.36 | 370842 |
| 2025-10-30 | 15.78 | $16.00 | 311300 |
| 2025-10-29 | 15.70 | $15.98 | 287900 |
| 2025-10-28 | 15.61 | $16.18 | 273604 |
| 2025-10-27 | 15.44 | $15.62 | 241727 |
| 2025-10-24 | 15.41 | $15.80 | 149100 |
| 2025-10-23 | 15.33 | $15.87 | 160922 |
| 2025-10-22 | 15.21 | $15.65 | 205400 |
| 2025-10-21 | 15.13 | $15.38 | 180100 |
| 2025-10-20 | 15.13 | $15.50 | 143031 |
| 2025-10-17 | 15.11 | $15.10 | 210320 |
| 2025-10-16 | 15.20 | $15.01 | 202824 |
| 2025-10-15 | 15.36 | $15.52 | 201100 |
| 2025-10-14 | 15.40 | $15.33 | 205230 |
| 2025-10-13 | 15.51 | $15.56 | 294000 |
| 2025-10-10 | 15.57 | $14.93 | 239210 |
| 2025-10-09 | 15.86 | $15.41 | 295600 |
| 2025-10-08 | 16.06 | $15.93 | 155344 |
| 2025-10-07 | 16.14 | $15.83 | 332600 |
| 2025-10-06 | 16.28 | $16.08 | 117800 |
| 2025-10-03 | 16.37 | $16.21 | 248336 |
| 2025-10-02 | 16.44 | $16.20 | 248833 |
| 2025-10-01 | 16.53 | $16.53 | 156139 |
| 2025-09-30 | 16.53 | $16.71 | 316305 |
| 2025-09-29 | 16.48 | $16.62 | 103100 |
| 2025-09-26 | 16.45 | $16.61 | 240361 |
| 2025-09-25 | 16.42 | $16.63 | 108400 |
| 2025-09-24 | 16.37 | $16.56 | 336635 |
| 2025-09-23 | 16.34 | $16.46 | 291109 |
| 2025-09-22 | 16.33 | $16.29 | 315200 |
| 2025-09-19 | 16.38 | $16.54 | 377648 |
| 2025-09-18 | 16.37 | $16.79 | 323600 |
| 2025-09-17 | 16.27 | $16.36 | 305000 |
| 2025-09-16 | 16.30 | $16.09 | 223805 |
| 2025-09-15 | 16.42 | $16.19 | 543947 |
| 2025-09-12 | 16.53 | $16.54 | 328400 |
| 2025-09-11 | 16.56 | $16.48 | 265200 |
| 2025-09-10 | 16.62 | $16.58 | 243500 |
| 2025-09-09 | 16.66 | $16.79 | 1.1M |
| 2025-09-08 | 16.65 | $16.43 | 342444 |
| 2025-09-05 | 16.75 | $16.61 | 484955 |
| 2025-09-04 | 16.82 | $16.69 | 334940 |
| 2025-09-03 | 16.87 | $16.66 | 296700 |
| 2025-09-02 | 16.95 | $16.72 | 583446 |
| 2025-08-29 | 17.03 | $16.99 | 1.8M |
| 2025-08-28 | 17.03 | $17.14 | 320100 |
| 2025-08-27 | 16.99 | $16.93 | 493800 |
| 2025-08-26 | 17.01 | $16.75 | 353200 |
| 2025-08-25 | 17.08 | $17.01 | 237100 |
| 2025-08-22 | 17.09 | $17.11 | 286607 |
| 2025-08-21 | 17.07 | $17.21 | 444700 |
| 2025-08-20 | 17.01 | $16.95 | 499529 |
| 2025-08-19 | 17.02 | $17.18 | 483400 |
| 2025-08-18 | 16.95 | $17.38 | 504400 |
| 2025-08-15 | 16.81 | $16.90 | 314312 |
| 2025-08-14 | 16.79 | $16.82 | 269000 |
| 2025-08-13 | 16.79 | $16.99 | 380800 |
| 2025-08-12 | 16.73 | $16.65 | 291600 |
| 2025-08-11 | 16.77 | $16.63 | 329751 |
| 2025-08-08 | 16.82 | $16.80 | 514030 |
| 2025-08-07 | 16.84 | $17.10 | 156900 |
| 2025-08-06 | 16.76 | $16.86 | 396223 |
| 2025-08-05 | 16.74 | $17.10 | 493600 |
| 2025-08-04 | 16.64 | $17.04 | 302700 |
| 2025-08-01 | 16.54 | $17.02 | 521635 |
| 2025-07-31 | 16.42 | $17.36 | 882100 |
| 2025-07-30 | 16.18 | $16.67 | 621644 |
| 2025-07-29 | 16.10 | $16.37 | 401600 |
| 2025-07-28 | 16.11 | $15.75 | 391129 |
| 2025-07-25 | 16.32 | $15.84 | 343120 |
| 2025-07-24 | 16.56 | $16.11 | 225500 |
| 2025-07-23 | 16.76 | $16.44 | 396500 |
| 2025-07-22 | 16.90 | $16.74 | 256900 |
| 2025-07-21 | 16.98 | $16.56 | 350524 |
| 2025-07-18 | 17.13 | $16.95 | 239747 |
| 2025-07-17 | 17.19 | $16.86 | 419231 |
| 2025-07-16 | 17.29 | $17.14 | 821800 |
| 2025-07-15 | 17.32 | $17.12 | 400310 |
| 2025-07-14 | 17.36 | $16.93 | 1.2M |
| 2025-07-11 | 17.46 | $17.08 | 184100 |
| 2025-07-10 | 17.54 | $17.42 | 304900 |
| 2025-07-09 | 17.51 | $17.44 | 487547 |
| 2025-07-08 | 17.47 | $17.48 | 606900 |
| 2025-07-07 | 17.40 | $17.41 | 275016 |
| 2025-07-03 | 17.34 | $17.47 | 108324 |
| 2025-07-02 | 17.23 | $17.32 | 296075 |
| 2025-07-01 | 17.14 | $16.75 | 365856 |
| 2025-06-30 | 17.21 | $17.23 | 393200 |
| 2025-06-27 | 17.13 | $17.36 | 320100 |
| 2025-06-26 | 16.99 | $17.25 | 1.0M |
| 2025-06-25 | 16.84 | $16.40 | 840027 |
| 2025-06-24 | 16.93 | $16.94 | 681127 |
| 2025-06-23 | 16.86 | $16.68 | 337647 |
| 2025-06-20 | 16.84 | $16.63 | 2.5M |
| 2025-06-18 | 16.84 | $16.71 | 1.0M |
| 2025-06-17 | 16.80 | $16.57 | 550137 |
| 2025-06-16 | 16.79 | $16.64 | 460902 |
| 2025-06-13 | 16.75 | $16.72 | 1.0M |
| 2025-06-12 | 16.66 | $16.75 | 464500 |
| 2025-06-11 | 16.54 | $16.70 | 601219 |
| 2025-06-10 | 16.41 | $16.51 | 442539 |
| 2025-06-09 | 16.29 | $16.44 | 511639 |
| 2025-06-06 | 16.16 | $16.39 | 428400 |
| 2025-06-05 | 16.02 | $15.49 | 302704 |
| 2025-06-04 | 16.12 | $15.58 | 232019 |
| 2025-06-03 | 16.21 | $15.87 | 373131 |
| 2025-06-02 | 16.22 | $15.86 | 337824 |
| 2025-05-30 | 16.23 | $15.77 | 337032 |
| 2025-05-29 | 16.25 | $15.78 | 611400 |
| 2025-05-28 | 16.27 | $16.27 | 671511 |
| 2025-05-27 | 16.13 | $16.75 | 663320 |
| 2025-05-23 | 15.80 | $16.23 | 512617 |
| 2025-05-22 | 15.54 | $15.66 | 430420 |
| 2025-05-21 | 15.41 | $15.35 | 320800 |
| 2025-05-20 | 15.33 | $15.50 | 318120 |
| 2025-05-19 | 15.19 | $15.18 | 167300 |
| 2025-05-16 | 15.11 | $15.34 | 211417 |
| 2025-05-15 | 14.95 | $15.30 | 393600 |
| 2025-05-14 | 14.77 | $15.15 | 204541 |
| 2025-05-13 | 14.59 | $15.27 | 312655 |
| 2025-05-12 | 14.33 | $14.99 | 371829 |
| 2025-05-09 | 14.11 | $14.77 | 668600 |
| 2025-05-08 | 13.90 | $13.95 | 1.5M |
| 2025-05-07 | 13.90 | $14.36 | 672400 |
| 2025-05-06 | 13.78 | $13.97 | 492900 |
| 2025-05-05 | 13.75 | $13.80 | 220423 |
| 2025-05-02 | 13.78 | $14.05 | 315312 |
| 2025-05-01 | 13.74 | $13.60 | 231000 |
| 2025-04-30 | 13.83 | $13.74 | 381700 |
| 2025-04-29 | 13.89 | $14.00 | 245900 |
| 2025-04-28 | 13.89 | $14.29 | 217901 |
| 2025-04-25 | 13.80 | $14.13 | 238100 |
| 2025-04-24 | 13.75 | $14.35 | 411246 |
| 2025-04-23 | 13.61 | $14.17 | 128100 |
| 2025-04-22 | 13.51 | $14.03 | 304949 |
| 2025-04-21 | 13.43 | $13.64 | 270702 |
| 2025-04-17 | 13.46 | $14.16 | 780100 |
| 2025-04-16 | 13.34 | $13.76 | 156506 |
| 2025-04-15 | 13.33 | $13.70 | 326200 |
| 2025-04-14 | 13.34 | $13.75 | 258500 |
| 2025-04-11 | 13.34 | $13.03 | 266712 |
| 2025-04-10 | 13.58 | $12.81 | 413800 |
| 2025-04-09 | 13.94 | $13.34 | 1.3M |
| 2025-04-08 | 14.21 | $12.50 | 499305 |
| 2025-04-07 | 14.82 | $12.77 | 893000 |
| 2025-04-04 | 15.46 | $13.28 | 559328 |
| 2025-04-03 | 16.08 | $14.82 | 834900 |
| 2025-04-02 | 16.33 | $15.96 | 280295 |
| 2025-04-01 | 16.26 | $15.81 | 268702 |
| 2025-03-31 | 16.20 | $15.69 | 394172 |
| 2025-03-28 | 16.15 | $15.71 | 297000 |
| 2025-03-27 | 16.07 | $15.76 | 366400 |
| 2025-03-26 | 15.94 | $15.88 | 395748 |
| 2025-03-25 | 15.72 | $16.03 | 1.2M |
| 2025-03-24 | 15.39 | $15.70 | 749366 |
| 2025-03-21 | 15.07 | $15.46 | 3.4M |
| 2025-03-20 | 14.74 | $15.05 | 831000 |
| 2025-03-19 | 14.45 | $14.82 | 741105 |
| 2025-03-18 | 14.17 | $14.98 | 1.3M |
| 2025-03-17 | 13.75 | $14.36 | 1.1M |
| 2025-03-14 | 13.43 | $13.25 | 847913 |
| 2025-03-13 | 13.39 | $13.01 | 643500 |
| 2025-03-12 | 13.40 | $13.00 | 614691 |
| 2025-03-11 | 13.40 | $13.09 | 699341 |
| 2025-03-10 | 13.37 | $13.26 | 736300 |
| 2025-03-07 | 13.27 | $13.15 | 560349 |
| 2025-03-06 | 13.17 | $12.88 | 782008 |
| 2025-03-05 | 13.12 | $12.88 | 538500 |
| 2025-03-04 | 13.05 | $13.07 | 852224 |
| 2025-03-03 | 12.90 | $13.21 | 2.5M |
| 2025-02-28 | 12.65 | $12.84 | 585000 |
| 2025-02-27 | 12.46 | $12.31 | 295710 |
| 2025-02-26 | 12.39 | $12.27 | 286700 |
| 2025-02-25 | 12.30 | $12.05 | 480700 |
| 2025-02-24 | 12.25 | $12.09 | 443050 |
| 2025-02-21 | 12.18 | $12.01 | 267600 |
| 2025-02-20 | 12.10 | $12.39 | 491385 |
| 2025-02-19 | 11.88 | $12.26 | 341521 |
| 2025-02-18 | 11.64 | $12.30 | 362870 |
| 2025-02-14 | 11.33 | $11.87 | 566500 |
| 2025-02-13 | 11.09 | $11.88 | 1.0M |
| 2025-02-12 | 10.78 | $10.41 | 480360 |
| 2025-02-11 | 10.88 | $10.53 | 480939 |
| 2025-02-10 | 10.95 | $10.92 | 1.5M |
| 2025-02-07 | 10.91 | $10.98 | 548900 |
| 2025-02-06 | 10.84 | $10.81 | 666243 |
| 2025-02-05 | 10.81 | $10.95 | 807847 |
| 2025-02-04 | 10.72 | $10.82 | 728600 |
| 2025-02-03 | 10.66 | $10.53 | 966000 |
| 2025-01-31 | 10.67 | $10.52 | 1.0M |
| 2025-01-30 | 10.69 | $11.01 | 3.6M |
| 2025-01-29 | 10.55 | $10.47 | 436700 |
| 2025-01-28 | 10.55 | $10.54 | 422243 |
| 2025-01-27 | 10.54 | $10.36 | 431800 |
| 2025-01-24 | 10.57 | $10.58 | 385900 |
| 2025-01-23 | 10.54 | $10.49 | 561527 |
| 2025-01-22 | 10.54 | $10.43 | 496029 |
| 2025-01-21 | 10.55 | $10.47 | 842038 |
| 2025-01-17 | 10.55 | $10.82 | 732051 |
| 2025-01-16 | 10.44 | $10.70 | 723136 |
| 2025-01-15 | 10.34 | $10.44 | 466200 |
| 2025-01-14 | 10.31 | $10.44 | 348826 |
| 2025-01-13 | 10.27 | $10.31 | 251700 |
| 2025-01-10 | 10.27 | $10.35 | 297500 |
| 2025-01-08 | 10.25 | $10.36 | 330330 |
| 2025-01-07 | 10.24 | $10.55 | 279200 |
| 2025-01-06 | 10.16 | $10.51 | 191206 |
| 2025-01-03 | 10.07 | $10.39 | 865900 |
| 2025-01-02 | 10.02 | $10.55 | 954800 |
| 2024-12-31 | 9.90 | $10.11 | 306855 |
| 2024-12-30 | 9.91 | $10.03 | 622016 |
| 2024-12-27 | 9.95 | $10.19 | 486900 |
| 2024-12-26 | 9.96 | $10.09 | 227900 |
| 2024-12-24 | 10.00 | $10.35 | 115800 |
| 2024-12-23 | 9.98 | $10.08 | 367700 |
| 2024-12-20 | 10.06 | $10.00 | 1.3M |
| 2024-12-19 | 10.18 | $9.92 | 395206 |
| 2024-12-18 | 10.36 | $10.13 | 390400 |
| 2024-12-17 | 10.52 | $10.31 | 1.5M |
| 2024-12-16 | 10.66 | $10.27 | 323300 |
| 2024-12-13 | 10.86 | $10.59 | 630091 |
| 2024-12-12 | 11.00 | $10.91 | 188922 |
| 2024-12-11 | 11.07 | $11.03 | 646147 |
| 2024-12-10 | 11.13 | $10.78 | 908514 |
| 2024-12-09 | 11.28 | $10.82 | 305737 |
| 2024-12-06 | 11.46 | $11.04 | 516844 |
| 2024-12-05 | 11.61 | $11.39 | 216617 |
| 2024-12-04 | 11.68 | $11.39 | 186658 |
| 2024-12-03 | 11.76 | $11.78 | 186304 |
| 2024-12-02 | 11.75 | $11.91 | 288830 |
| 2024-11-29 | 11.69 | $11.98 | 176600 |
| 2024-11-27 | 11.59 | $11.80 | 251356 |
| 2024-11-26 | 11.54 | $11.81 | 400904 |
| 2024-11-25 | 11.47 | $11.74 | 593416 |
| 2024-11-22 | 11.41 | $11.78 | 494635 |
| 2024-11-21 | 11.33 | $11.60 | 382240 |
| 2024-11-20 | 11.30 | $11.56 | 507200 |
| 2024-11-19 | 11.28 | $11.72 | 515510 |
| 2024-11-18 | 11.21 | $11.94 | 414400 |
| 2024-11-15 | 11.06 | $11.79 | 484400 |
| 2024-11-14 | 10.93 | $11.52 | 313033 |
| 2024-11-13 | 10.87 | $11.17 | 389042 |
| 2024-11-12 | 10.92 | $10.79 | 577800 |
| 2024-11-11 | 11.11 | $11.24 | 698900 |
| 2024-11-08 | 11.21 | $11.32 | 1.1M |
| 2024-11-07 | 11.32 | $11.62 | 280100 |
| 2024-11-06 | 11.37 | $11.64 | 559900 |
| 2024-11-05 | 11.43 | $11.21 | 585000 |
| 2024-11-04 | 11.65 | $10.80 | 963223 |
| 2024-11-01 | 12.06 | $11.05 | 1.2M |
| 2024-10-31 | 12.49 | $11.31 | 2.4M |
| 2024-10-30 | 12.94 | $12.89 | 440027 |
| 2024-10-29 | 12.98 | $12.98 | 353316 |
| 2024-10-28 | 13.01 | $12.90 | 275841 |
| 2024-10-25 | 13.07 | $12.97 | 331300 |
| 2024-10-24 | 13.12 | $12.98 | 368900 |
| 2024-10-23 | 13.18 | $13.00 | 482500 |
| 2024-10-22 | 13.25 | $12.95 | 333823 |
| 2024-10-21 | 13.35 | $13.08 | 561900 |
| 2024-10-18 | 13.43 | $13.19 | 200538 |
| 2024-10-17 | 13.50 | $13.23 | 510200 |
| 2024-10-16 | 13.56 | $13.49 | 204028 |
| 2024-10-15 | 13.56 | $13.50 | 250050 |
| 2024-10-14 | 13.55 | $13.53 | 179600 |
| 2024-10-11 | 13.52 | $13.57 | 158900 |
| 2024-10-10 | 13.48 | $13.67 | 232700 |
| 2024-10-09 | 13.39 | $13.26 | 134800 |
| 2024-10-08 | 13.41 | $13.19 | 371000 |
| 2024-10-07 | 13.46 | $13.43 | 151328 |
| 2024-10-04 | 13.44 | $13.55 | 104145 |
| 2024-10-03 | 13.37 | $13.56 | 148012 |
| 2024-10-02 | 13.29 | $13.43 | 134500 |
| 2024-10-01 | 13.23 | $13.50 | 261800 |
| 2024-09-30 | 13.13 | $13.37 | 394000 |
| 2024-09-27 | 13.06 | $13.08 | 235703 |
| 2024-09-26 | 13.06 | $13.11 | 439716 |
| 2024-09-25 | 13.05 | $13.14 | 202200 |
| 2024-09-24 | 13.04 | $13.14 | 140122 |
| 2024-09-23 | 13.02 | $13.04 | 190300 |
| 2024-09-20 | 13.03 | $12.90 | 885300 |
| 2024-09-19 | 13.09 | $13.10 | 369232 |
| 2024-09-18 | 13.10 | $13.35 | 235246 |
| 2024-09-17 | 13.04 | $13.33 | 309036 |
| 2024-09-16 | 12.97 | $13.41 | 205742 |
| 2024-09-13 | 12.86 | $13.00 | 269408 |
| 2024-09-12 | 12.87 | $12.84 | 258650 |
| 2024-09-11 | 12.92 | $12.75 | 381623 |
| 2024-09-10 | 13.03 | $12.97 | 497200 |
| 2024-09-09 | 13.08 | $12.82 | 145300 |
| 2024-09-06 | 13.21 | $12.88 | 475630 |
| 2024-09-05 | 13.34 | $13.13 | 127100 |
| 2024-09-04 | 13.42 | $13.10 | 394347 |
| 2024-09-03 | 13.53 | $13.52 | 369712 |
| 2024-08-30 | 13.53 | $13.86 | 172100 |
| 2024-08-29 | 13.43 | $13.85 | 420600 |
| 2024-08-28 | 13.31 | $13.41 | 517227 |
| 2024-08-27 | 13.30 | $13.45 | 271000 |
| 2024-08-26 | 13.28 | $13.56 | 201000 |
| 2024-08-23 | 13.22 | $13.42 | 503409 |
| 2024-08-22 | 13.20 | $13.09 | 291521 |
| 2024-08-21 | 13.28 | $13.22 | 305600 |
| 2024-08-20 | 13.34 | $13.57 | 165948 |
| 2024-08-19 | 13.30 | $14.00 | 156800 |
| 2024-08-16 | 13.12 | $13.82 | 184820 |
| 2024-08-15 | 12.97 | $13.34 | 246300 |
| 2024-08-14 | 12.94 | $13.15 | 437700 |
| 2024-08-13 | 12.97 | $12.85 | 681414 |
| 2024-08-12 | 13.11 | $13.05 | 375813 |
| 2024-08-09 | 13.22 | $13.35 | 253000 |
| 2024-08-08 | 13.27 | $13.45 | 526749 |
| 2024-08-07 | 13.30 | $13.34 | 580300 |
| 2024-08-06 | 13.38 | $13.28 | 899800 |
| 2024-08-05 | 13.50 | $12.87 | 885300 |
| 2024-08-02 | 13.78 | $13.36 | 504268 |
| 2024-08-01 | 13.96 | $13.47 | 1.7M |
| 2024-07-31 | 14.15 | $13.94 | 259433 |
| 2024-07-30 | 14.24 | $14.03 | 103333 |
| 2024-07-29 | 14.32 | $14.25 | 203000 |
| 2024-07-26 | 14.34 | $14.26 | 190030 |
| 2024-07-25 | 14.37 | $13.96 | 233146 |
| 2024-07-24 | 14.49 | $14.06 | 234221 |
| 2024-07-23 | 14.60 | $14.51 | 291400 |
| 2024-07-22 | 14.59 | $14.38 | 144149 |
| 2024-07-19 | 14.62 | $14.28 | 172300 |
| 2024-07-18 | 14.68 | $14.73 | 201064 |
| 2024-07-17 | 14.61 | $14.82 | 212018 |
| 2024-07-16 | 14.49 | $14.54 | 315300 |
| 2024-07-15 | 14.42 | $14.27 | 163618 |
| 2024-07-12 | 14.42 | $14.12 | 205600 |
| 2024-07-11 | 14.47 | $14.24 | 308242 |
| 2024-07-10 | 14.48 | $14.09 | 204000 |
| 2024-07-09 | 14.53 | $14.26 | 109100 |
| 2024-07-08 | 14.53 | $14.25 | 158333 |
| 2024-07-05 | 14.54 | $14.40 | 212700 |
| 2024-07-03 | 14.48 | $14.48 | 73600 |
| 2024-07-02 | 14.38 | $14.43 | 260307 |
| 2024-07-01 | 14.27 | $14.51 | 352400 |
| 2024-06-28 | 14.10 | $14.31 | 686742 |
| 2024-06-27 | 13.95 | $14.03 | 381558 |
| 2024-06-26 | 13.85 | $14.25 | 270741 |
| 2024-06-25 | 13.65 | $14.23 | 368722 |
| 2024-06-24 | 13.42 | $13.60 | 658228 |
| 2024-06-21 | 13.32 | $13.10 | 929700 |
| 2024-06-20 | 13.36 | $13.32 | 334647 |
| 2024-06-18 | 13.34 | $13.12 | 615500 |
| 2024-06-17 | 13.37 | $13.28 | 415300 |
| 2024-06-14 | 13.36 | $13.44 | 309705 |
| 2024-06-13 | 13.28 | $13.62 | 366201 |
| 2024-06-12 | 13.14 | $13.61 | 204400 |
| 2024-06-11 | 12.95 | $13.67 | 591300 |
| 2024-06-10 | 12.71 | $13.34 | 910099 |
| 2024-06-07 | 12.52 | $12.53 | 154819 |
| 2024-06-06 | 12.55 | $12.58 | 175801 |
| 2024-06-05 | 12.56 | $12.81 | 170700 |
| 2024-06-04 | 12.51 | $12.43 | 267200 |
| 2024-06-03 | 12.57 | $12.33 | 243000 |
| 2024-05-31 | 12.67 | $12.52 | 263988 |
| 2024-05-30 | 12.73 | $12.38 | 198500 |
| 2024-05-29 | 12.85 | $12.50 | 345502 |
| 2024-05-28 | 12.96 | $12.75 | 750337 |
| 2024-05-24 | 13.01 | $12.70 | 312440 |
| 2024-05-23 | 13.08 | $12.55 | 388839 |
| 2024-05-22 | 13.22 | $12.81 | 318628 |
| 2024-05-21 | 13.29 | $13.25 | 607823 |
| 2024-05-20 | 13.24 | $13.26 | 627900 |
| 2024-05-17 | 13.17 | $13.10 | 537817 |
| 2024-05-16 | 13.12 | $12.90 | 374838 |
| 2024-05-15 | 13.13 | $12.93 | 344100 |
| 2024-05-14 | 13.12 | $12.91 | 331449 |
| 2024-05-13 | 13.11 | $12.65 | 338610 |
| 2024-05-10 | 13.17 | $13.03 | 435900 |
| 2024-05-09 | 13.11 | $13.31 | 387216 |
| 2024-05-08 | 12.95 | $13.25 | 319414 |
| 2024-05-07 | 12.77 | $13.16 | 649100 |
| 2024-05-06 | 12.57 | $12.89 | 747205 |
| 2024-05-03 | 12.41 | $12.77 | 522700 |
| 2024-05-02 | 12.24 | $12.25 | 557100 |
| 2024-05-01 | 12.20 | $11.77 | 326000 |
| 2024-04-30 | 12.30 | $11.83 | 194504 |
| 2024-04-29 | 12.40 | $12.17 | 228604 |
| 2024-04-26 | 12.40 | $12.36 | 466400 |
| 2024-04-25 | 12.35 | $12.28 | 283526 |
| 2024-04-24 | 12.30 | $12.51 | 485500 |
| 2024-04-23 | 12.16 | $12.31 | 340400 |
| 2024-04-22 | 12.05 | $12.27 | 767123 |
| 2024-04-19 | 11.93 | $11.80 | 388200 |
| 2024-04-18 | 11.92 | $11.80 | 369033 |
| 2024-04-17 | 11.91 | $11.77 | 462800 |
| 2024-04-16 | 11.90 | $11.84 | 315043 |
| 2024-04-15 | 11.86 | $11.73 | 340600 |
| 2024-04-12 | 11.85 | $11.80 | 484500 |
| 2024-04-11 | 11.80 | $11.98 | 259200 |
| 2024-04-10 | 11.69 | $11.56 | 444000 |
| 2024-04-09 | 11.68 | $11.33 | 418100 |
| 2024-04-08 | 11.74 | $11.92 | 590134 |
| 2024-04-05 | 11.63 | $12.00 | 421800 |
| 2024-04-04 | 11.46 | $11.86 | 548400 |
| 2024-04-03 | 11.29 | $11.69 | 282915 |
| 2024-04-02 | 11.14 | $11.56 | 366305 |
| 2024-04-01 | 11.00 | $11.35 | 339221 |
| 2024-03-28 | 10.90 | $11.12 | 366300 |
| 2024-03-27 | 10.85 | $10.98 | 218100 |
| 2024-03-26 | 10.83 | $10.89 | 227400 |
| 2024-03-25 | 10.84 | $10.72 | 283511 |
| 2024-03-22 | 10.91 | $10.87 | 208609 |
| 2024-03-21 | 10.95 | $11.29 | 231200 |
| 2024-03-20 | 10.86 | $11.14 | 282100 |
| 2024-03-19 | 10.81 | $11.10 | 427870 |
| 2024-03-18 | 10.76 | $10.68 | 465600 |
| 2024-03-15 | 10.84 | $10.49 | 1.3M |
| 2024-03-14 | 11.00 | $10.27 | 675400 |
| 2024-03-13 | 11.27 | $10.82 | 459100 |
| 2024-03-12 | 11.42 | $11.11 | 454853 |
| 2024-03-11 | 11.51 | $11.30 | 330000 |
| 2024-03-08 | 11.56 | $11.19 | 370398 |
| 2024-03-07 | 11.66 | $11.63 | 182745 |
| 2024-03-06 | 11.64 | $11.85 | 217820 |
| 2024-03-05 | 11.54 | $11.62 | 170314 |
| 2024-03-04 | 11.49 | $11.59 | 176648 |
| 2024-03-01 | 11.44 | $11.57 | 256749 |
| 2024-02-29 | 11.39 | $11.52 | 259950 |
| 2024-02-28 | 11.34 | $11.46 | 391122 |
| 2024-02-27 | 11.30 | $11.80 | 305600 |
| 2024-02-26 | 11.14 | $11.68 | 421689 |
| 2024-02-23 | 10.99 | $11.54 | 388249 |
| 2024-02-22 | 10.85 | $10.89 | 264800 |
| 2024-02-21 | 10.89 | $10.81 | 487300 |
| 2024-02-20 | 10.97 | $11.13 | 373000 |
| 2024-02-16 | 10.97 | $11.16 | 138300 |
| 2024-02-15 | 10.96 | $11.04 | 514000 |
| 2024-02-14 | 11.00 | $10.91 | 425900 |
| 2024-02-13 | 11.08 | $11.08 | 285500 |
| 2024-02-12 | 11.14 | $11.28 | 325800 |
| 2024-02-09 | 11.15 | $11.26 | 389719 |
| 2024-02-08 | 11.18 | $11.18 | 1.3M |
| 2024-02-07 | 11.23 | $11.08 | 298100 |
| 2024-02-06 | 11.34 | $11.11 | 380009 |
| 2024-02-05 | 11.46 | $11.18 | 617624 |
| 2024-02-02 | 11.59 | $11.40 | 391036 |
| 2024-02-01 | 11.68 | $11.65 | 476385 |
| 2024-01-31 | 11.72 | $11.53 | 242100 |
| 2024-01-30 | 11.80 | $11.92 | 292904 |
| 2024-01-29 | 11.77 | $12.03 | 248400 |
| 2024-01-26 | 11.71 | $11.86 | 173300 |
| 2024-01-25 | 11.68 | $11.75 | 172900 |
| 2024-01-24 | 11.69 | $11.74 | 261415 |
| 2024-01-23 | 11.71 | $11.70 | 205500 |
| 2024-01-22 | 11.74 | $11.58 | 480700 |
| 2024-01-19 | 11.82 | $11.46 | 199032 |
| 2024-01-18 | 11.95 | $11.64 | 233500 |
| 2024-01-17 | 12.06 | $11.74 | 322326 |
| 2024-01-16 | 12.16 | $12.05 | 410000 |
| 2024-01-12 | 12.19 | $12.35 | 157120 |
| 2024-01-11 | 12.12 | $12.23 | 197200 |
| 2024-01-10 | 12.07 | $12.23 | 185000 |
| 2024-01-09 | 12.01 | $12.34 | 354600 |
| 2024-01-08 | 11.91 | $12.05 | 174617 |
| 2024-01-05 | 11.87 | $12.09 | 187900 |
| 2024-01-04 | 11.81 | $11.94 | 444316 |
| 2024-01-03 | 11.79 | $12.01 | 276100 |
| 2024-01-02 | 11.74 | $11.79 | 250400 |
| 2023-12-29 | 11.76 | $11.58 | 283900 |
| 2023-12-28 | 11.84 | $11.65 | 418004 |
| 2023-12-27 | 11.92 | $11.87 | 171225 |
| 2023-12-26 | 11.95 | $11.82 | 116439 |
| 2023-12-22 | 12.00 | $11.88 | 229208 |
| 2023-12-21 | 12.04 | $12.18 | 197500 |
| 2023-12-20 | 11.99 | $12.28 | 531700 |
| 2023-12-19 | 11.90 | $12.10 | 302209 |
| 2023-12-18 | 11.85 | $12.02 | 613102 |
| 2023-12-15 | 11.81 | $11.61 | 3.0M |
| 2023-12-14 | 11.90 | $11.85 | 832036 |
| 2023-12-13 | 11.92 | $11.59 | 701400 |
| 2023-12-12 | 12.04 | $11.31 | 456500 |
| 2023-12-11 | 12.26 | $11.53 | 739000 |
| 2023-12-08 | 12.47 | $12.28 | 484700 |
| 2023-12-07 | 12.47 | $12.32 | 362521 |
| 2023-12-06 | 12.46 | $12.26 | 645800 |
| 2023-12-05 | 12.46 | $12.47 | 285000 |
| 2023-12-04 | 12.39 | $12.56 | 545836 |
| 2023-12-01 | 12.27 | $12.67 | 598668 |
| 2023-11-30 | 12.08 | $12.56 | 1.6M |
| 2023-11-29 | 11.88 | $12.10 | 761000 |
| 2023-11-28 | 11.78 | $11.74 | 323100 |
| 2023-11-27 | 11.77 | $11.83 | 272500 |
| 2023-11-24 | 11.72 | $11.82 | 144304 |
| 2023-11-22 | 11.67 | $11.58 | 281400 |
| 2023-11-21 | 11.68 | $11.40 | 282800 |
| 2023-11-20 | 11.74 | $11.61 | 503922 |
| 2023-11-17 | 11.75 | $12.00 | 333200 |
| 2023-11-16 | 11.64 | $11.48 | 280045 |
| 2023-11-15 | 11.66 | $11.57 | 465231 |
| 2023-11-14 | 11.65 | $11.75 | 500623 |
| 2023-11-13 | 11.58 | $11.34 | 453948 |
| 2023-11-10 | 11.62 | $11.60 | 694300 |
| 2023-11-09 | 11.59 | $11.47 | 230649 |
| 2023-11-08 | 11.58 | $11.25 | 718900 |
| 2023-11-07 | 11.64 | $11.48 | 395621 |
| 2023-11-06 | 11.64 | $11.67 | 647100 |
| 2023-11-03 | 11.57 | $11.85 | 442435 |
| 2023-11-02 | 11.42 | $11.28 | 720300 |
| 2023-11-01 | 11.41 | $11.42 | 1.0M |
| 2023-10-31 | 11.35 | $11.08 | 490400 |
| 2023-10-30 | 11.39 | $11.03 | 331200 |
| 2023-10-27 | 11.44 | $11.17 | 226222 |
| 2023-10-26 | 11.46 | $11.35 | 193700 |
| 2023-10-25 | 11.41 | $11.53 | 395400 |
| 2023-10-24 | 11.30 | $11.38 | 367511 |
| 2023-10-23 | 11.20 | $11.28 | 474515 |
| 2023-10-20 | 11.10 | $11.30 | 448500 |
| 2023-10-19 | 10.98 | $11.40 | 519441 |
| 2023-10-18 | 10.79 | $11.20 | 422418 |
| 2023-10-17 | 10.61 | $11.14 | 399900 |
| 2023-10-16 | 10.42 | $10.89 | 326200 |
| 2023-10-13 | 10.26 | $10.64 | 189610 |
| 2023-10-12 | 10.15 | $10.41 | 411517 |
| 2023-10-11 | 10.09 | $10.23 | 895334 |
| 2023-10-10 | 10.07 | $10.28 | 235300 |
| 2023-10-09 | 10.04 | $10.23 | 314429 |
| 2023-10-06 | 10.01 | $9.90 | 405006 |
| 2023-10-05 | 10.09 | $9.94 | 495421 |
| 2023-10-04 | 10.17 | $9.96 | 428824 |
| 2023-10-03 | 10.26 | $10.00 | 350800 |
| 2023-10-02 | 10.36 | $10.15 | 419303 |
| 2023-09-29 | 10.43 | $10.32 | 602715 |
| 2023-09-28 | 10.47 | $10.26 | 639621 |
| 2023-09-27 | 10.53 | $10.25 | 588000 |
| 2023-09-26 | 10.60 | $10.01 | 305900 |
| 2023-09-25 | 10.77 | $10.46 | 1.9M |
| 2023-09-22 | 10.82 | $10.04 | 5.2M |
| 2023-09-21 | 11.02 | $10.79 | 831300 |
| 2023-09-20 | 11.01 | $10.90 | 677508 |
| 2023-09-19 | 10.97 | $10.78 | 575339 |
| 2023-09-18 | 10.94 | $10.87 | 270000 |
| 2023-09-15 | 10.87 | $10.62 | 1.0M |
| 2023-09-14 | 10.87 | $10.75 | 350808 |
| 2023-09-13 | 10.81 | $10.90 | 266300 |
| 2023-09-12 | 10.68 | $10.79 | 270400 |
| 2023-09-11 | 10.55 | $10.53 | 987600 |
| 2023-09-08 | 10.48 | $10.58 | 360826 |
| 2023-09-07 | 10.36 | $10.45 | 312000 |
| 2023-09-06 | 10.26 | $10.29 | 822306 |
| 2023-09-05 | 10.18 | $10.50 | 370922 |
| 2023-09-01 | 10.01 | $10.36 | 484821 |
| 2023-08-31 | 9.85 | $9.89 | 305417 |
| 2023-08-30 | 9.79 | $9.79 | 237315 |
| 2023-08-29 | 9.75 | $9.84 | 252400 |
| 2023-08-28 | 9.69 | $9.72 | 227232 |
| 2023-08-25 | 9.65 | $9.82 | 278019 |
| 2023-08-24 | 9.57 | $9.39 | 309300 |
| 2023-08-23 | 9.60 | $9.59 | 219437 |
| 2023-08-22 | 9.58 | $9.73 | 259638 |
| 2023-08-21 | 9.50 | $9.91 | 410765 |
| 2023-08-18 | 9.35 | $9.76 | 357636 |
| 2023-08-17 | 9.22 | $9.36 | 183338 |
| 2023-08-16 | 9.18 | $9.43 | 536046 |
| 2023-08-15 | 9.12 | $9.17 | 266600 |
| 2023-08-14 | 9.13 | $9.39 | 756736 |
| 2023-08-11 | 9.07 | $9.78 | 557300 |
| 2023-08-10 | 8.88 | $9.34 | 741200 |
| 2023-08-09 | 8.79 | $9.00 | 898124 |
| 2023-08-08 | 8.79 | $8.81 | 3.4M |
| 2023-08-07 | 8.86 | $8.49 | 2.2M |
| 2023-08-04 | 9.05 | $8.28 | 1.2M |
| 2023-08-03 | 9.36 | $8.38 | 3.1M |
| 2023-08-02 | 9.70 | $9.39 | 467477 |
| 2023-08-01 | 9.79 | $9.71 | 249304 |
| 2023-07-31 | 9.80 | $9.79 | 150000 |
| 2023-07-28 | 9.80 | $9.60 | 308900 |
| 2023-07-27 | 9.85 | $9.78 | 407800 |
| 2023-07-26 | 9.85 | $9.83 | 216100 |
| 2023-07-25 | 9.83 | $9.90 | 581601 |
| 2023-07-24 | 9.79 | $9.76 | 323500 |
| 2023-07-21 | 9.79 | $9.63 | 346400 |
| 2023-07-20 | 9.82 | $9.92 | 198300 |
| 2023-07-19 | 9.77 | $9.89 | 253900 |
| 2023-07-18 | 9.72 | $9.85 | 294100 |
| 2023-07-17 | 9.67 | $9.62 | 305812 |
| 2023-07-14 | 9.68 | $9.60 | 176000 |
| 2023-07-13 | 9.69 | $9.80 | 155000 |
| 2023-07-12 | 9.65 | $9.83 | 286652 |
| 2023-07-11 | 9.59 | $9.87 | 361402 |
| 2023-07-10 | 9.51 | $9.64 | 442344 |
| 2023-07-07 | 9.48 | $9.70 | 306313 |
| 2023-07-06 | 9.43 | $9.38 | 278848 |
| 2023-07-05 | 9.48 | $9.44 | 608946 |
| 2023-07-03 | 9.51 | $9.69 | 46009 |
| 2023-06-30 | 9.48 | $9.55 | 228149 |
| 2023-06-29 | 9.48 | $9.65 | 192826 |
| 2023-06-28 | 9.46 | $9.48 | 531944 |
| 2023-06-27 | 9.49 | $9.44 | 135300 |
| 2023-06-26 | 9.55 | $9.49 | 297828 |
| 2023-06-23 | 9.60 | $9.18 | 339421 |
| 2023-06-22 | 9.76 | $9.58 | 215800 |
| 2023-06-21 | 9.84 | $9.75 | 304431 |
| 2023-06-20 | 9.88 | $9.64 | 731617 |
| 2023-06-16 | 9.96 | $10.00 | 1.9M |
| 2023-06-15 | 9.95 | $10.05 | 631809 |
| 2023-06-14 | 9.93 | $10.00 | 1.5M |
| 2023-06-13 | 9.91 | $9.93 | 472154 |
| 2023-06-12 | 9.92 | $9.94 | 374400 |
| 2023-06-09 | 9.92 | $9.92 | 1.9M |
| 2023-06-08 | 9.93 | $9.95 | 984553 |
| 2023-06-07 | 9.94 | $10.19 | 482200 |
| 2023-06-06 | 9.88 | $10.02 | 495600 |
| 2023-06-05 | 9.85 | $9.88 | 339102 |
| 2023-06-02 | 9.87 | $10.01 | 408100 |
| 2023-06-01 | 9.86 | $9.76 | 708700 |
| 2023-05-31 | 9.92 | $9.65 | 848100 |
| 2023-05-30 | 10.04 | $9.78 | 790011 |
| 2023-05-26 | 10.14 | $10.06 | 554418 |
| 2023-05-25 | 10.18 | $10.18 | 163800 |
| 2023-05-24 | 10.19 | $10.32 | 329809 |
| 2023-05-23 | 10.16 | $10.65 | 291946 |
| 2023-05-22 | 10.02 | $10.13 | 161810 |
| 2023-05-19 | 10.02 | $10.23 | 156849 |
| 2023-05-18 | 9.99 | $10.32 | 374057 |
| 2023-05-17 | 9.93 | $10.26 | 152048 |
| 2023-05-16 | 9.88 | $10.26 | 183200 |
| 2023-05-15 | 9.83 | $10.39 | 572206 |
| 2023-05-12 | 9.72 | $9.87 | 134709 |
| 2023-05-11 | 9.77 | $9.82 | 140829 |
| 2023-05-10 | 9.85 | $9.68 | 829117 |
| 2023-05-09 | 9.99 | $9.74 | 383349 |
| 2023-05-08 | 10.16 | $9.85 | 402732 |
| 2023-05-05 | 10.33 | $10.02 | 431700 |
| 2023-05-04 | 10.49 | $10.00 | 640838 |
| 2023-05-03 | 10.70 | $10.52 | 681900 |
| 2023-05-02 | 10.78 | $10.60 | 355500 |
| 2023-05-01 | 10.87 | $10.97 | 220136 |
| 2023-04-28 | 10.85 | $11.16 | 644201 |
| 2023-04-27 | 10.78 | $10.89 | 194300 |
| 2023-04-26 | 10.78 | $10.91 | 434800 |
| 2023-04-25 | 10.77 | $10.60 | 212000 |
| 2023-04-24 | 10.86 | $10.87 | 192400 |
| 2023-04-21 | 10.89 | $10.77 | 233722 |
| 2023-04-20 | 10.96 | $10.84 | 375300 |
| 2023-04-19 | 11.02 | $10.79 | 289800 |
| 2023-04-18 | 11.12 | $11.03 | 225600 |
| 2023-04-17 | 11.16 | $11.33 | 243645 |
| 2023-04-14 | 11.11 | $10.99 | 140544 |
| 2023-04-13 | 11.17 | $11.09 | 121600 |
| 2023-04-12 | 11.20 | $11.17 | 119426 |
| 2023-04-11 | 11.22 | $11.30 | 182840 |
| 2023-04-10 | 11.20 | $11.20 | 520544 |
| 2023-04-06 | 11.21 | $11.20 | 275847 |
| 2023-04-05 | 11.22 | $11.45 | 121725 |
| 2023-04-04 | 11.16 | $11.30 | 224108 |
| 2023-04-03 | 11.13 | $11.69 | 246500 |
| 2023-03-31 | 10.97 | $11.26 | 175500 |
| 2023-03-30 | 10.92 | $11.13 | 247400 |
| 2023-03-29 | 10.90 | $11.22 | 151000 |
| 2023-03-28 | 10.85 | $11.15 | 260403 |
| 2023-03-27 | 10.82 | $10.99 | 217700 |
| 2023-03-24 | 10.83 | $10.70 | 321200 |
| 2023-03-23 | 10.94 | $10.37 | 539735 |
| 2023-03-22 | 11.19 | $10.98 | 267900 |
| 2023-03-21 | 11.30 | $11.20 | 625820 |
| 2023-03-20 | 11.36 | $10.96 | 196700 |
| 2023-03-17 | 11.52 | $11.13 | 632900 |
| 2023-03-16 | 11.65 | $11.66 | 457737 |
| 2023-03-15 | 11.65 | $11.59 | 995423 |
| 2023-03-14 | 11.66 | $11.46 | 177235 |
| 2023-03-13 | 11.72 | $11.53 | 252100 |
| 2023-03-10 | 11.77 | $11.50 | 359600 |
| 2023-03-09 | 11.83 | $11.69 | 767300 |
| 2023-03-08 | 11.85 | $11.78 | 411600 |
| 2023-03-07 | 11.84 | $11.89 | 259238 |
| 2023-03-06 | 11.79 | $11.97 | 232000 |
| 2023-03-03 | 11.70 | $11.88 | 317214 |
| 2023-03-02 | 11.62 | $11.84 | 544152 |
| 2023-03-01 | 11.53 | $11.61 | 293043 |
| 2023-02-28 | 11.49 | $11.57 | 998581 |
| 2023-02-27 | 11.46 | $11.59 | 175851 |
| 2023-02-24 | 11.40 | $11.58 | 235415 |
| 2023-02-23 | 11.34 | $11.35 | 362900 |
| 2023-02-22 | 11.34 | $11.69 | 382543 |
| 2023-02-21 | 11.23 | $10.89 | 146337 |
| 2023-02-17 | 11.35 | $10.97 | 246011 |
| 2023-02-16 | 11.46 | $11.24 | 265927 |
| 2023-02-15 | 11.51 | $11.47 | 278316 |
| 2023-02-14 | 11.50 | $11.77 | 378400 |
| 2023-02-13 | 11.39 | $11.30 | 195938 |
| 2023-02-10 | 11.40 | $11.42 | 239500 |
| 2023-02-09 | 11.38 | $11.01 | 423935 |
| 2023-02-08 | 11.47 | $10.88 | 594933 |
| 2023-02-07 | 11.62 | $11.26 | 413600 |
| 2023-02-06 | 11.69 | $11.67 | 481660 |
| 2023-02-03 | 11.63 | $11.23 | 320600 |
| 2023-02-02 | 11.69 | $11.35 | 330500 |
| 2023-02-01 | 11.72 | $11.32 | 545405 |
| 2023-01-31 | 11.76 | $11.29 | 380200 |
| 2023-01-30 | 11.81 | $11.14 | 367327 |
| 2023-01-27 | 11.90 | $11.85 | 227500 |
| 2023-01-26 | 11.79 | $11.85 | 234165 |
| 2023-01-25 | 11.65 | $11.66 | 212226 |
| 2023-01-24 | 11.52 | $11.54 | 228100 |
| 2023-01-23 | 11.39 | $11.42 | 1.0M |
| 2023-01-20 | 11.27 | $11.55 | 257125 |
| 2023-01-19 | 11.08 | $11.11 | 254500 |
| 2023-01-18 | 10.97 | $10.59 | 194800 |
| 2023-01-17 | 11.00 | $11.04 | 97900 |
| 2023-01-13 | 10.88 | $10.97 | 94633 |
| 2023-01-12 | 10.76 | $10.98 | 173600 |
| 2023-01-11 | 10.60 | $10.69 | 163643 |
| 2023-01-10 | 10.49 | $10.58 | 497900 |
| 2023-01-09 | 10.39 | $11.08 | 400200 |
| 2023-01-06 | 10.11 | $10.84 | 453400 |
| 2023-01-05 | 9.83 | $10.23 | 238402 |
| 2023-01-04 | 9.70 | $10.13 | 327735 |
| 2023-01-03 | 9.56 | $9.73 | 327300 |
| 2022-12-30 | 9.52 | $10.21 | 379723 |
| 2022-12-29 | 9.33 | $9.85 | 231800 |
| 2022-12-28 | 9.21 | $9.44 | 362724 |
| 2022-12-27 | 9.20 | $9.43 | 1.5M |
| 2022-12-23 | 9.20 | $9.25 | 438034 |
| 2022-12-22 | 9.26 | $9.15 | 466710 |
| 2022-12-21 | 9.37 | $9.43 | 592300 |
| 2022-12-20 | 9.42 | $9.35 | 291100 |
| 2022-12-19 | 9.52 | $9.43 | 697400 |
| 2022-12-16 | 9.61 | $9.89 | 1.8M |
| 2022-12-15 | 9.58 | $9.64 | 735024 |
| 2022-12-14 | 9.64 | $9.69 | 701400 |
| 2022-12-13 | 9.69 | $9.76 | 1.5M |
| 2022-12-12 | 9.74 | $9.80 | 630300 |
| 2022-12-09 | 9.78 | $9.70 | 901438 |
| 2022-12-08 | 9.88 | $9.83 | 266930 |
| 2022-12-07 | 9.96 | $9.78 | 573100 |
| 2022-12-06 | 10.08 | $9.84 | 694034 |
| 2022-12-05 | 10.21 | $10.16 | 1.1M |
| 2022-12-02 | 10.27 | $10.30 | 460400 |
| 2022-12-01 | 10.30 | $10.40 | 1.6M |
| 2022-11-30 | 10.31 | $10.57 | 1.0M |
| 2022-11-29 | 10.27 | $10.30 | 402800 |
| 2022-11-28 | 10.31 | $10.08 | 258542 |
| 2022-11-25 | 10.44 | $10.20 | 185413 |
| 2022-11-23 | 10.55 | $10.22 | 253286 |
| 2022-11-22 | 10.68 | $10.67 | 422721 |
| 2022-11-21 | 10.70 | $10.29 | 541900 |
| 2022-11-18 | 10.84 | $10.48 | 338204 |
| 2022-11-17 | 10.96 | $10.58 | 317224 |
| 2022-11-16 | 11.07 | $10.90 | 378900 |
| 2022-11-15 | 11.10 | $10.70 | 1.1M |
| 2022-11-14 | 11.19 | $11.00 | 787300 |
| 2022-11-11 | 11.21 | $10.70 | 478823 |
| 2022-11-10 | 11.33 | $10.99 | 1.0M |
| 2022-11-09 | 11.37 | $11.06 | 522100 |
| 2022-11-08 | 11.40 | $11.37 | 546405 |
| 2022-11-07 | 11.32 | $11.20 | 318726 |
| 2022-11-04 | 11.28 | $11.20 | 379615 |
| 2022-11-03 | 11.23 | $10.99 | 778018 |
| 2022-11-02 | 11.23 | $10.88 | 1.1M |
| 2022-11-01 | 11.25 | $11.47 | 923800 |
| 2022-10-31 | 11.09 | $11.49 | 828400 |
| 2022-10-28 | 10.88 | $11.62 | 935964 |
| 2022-10-27 | 10.58 | $11.43 | 720000 |
| 2022-10-26 | 10.27 | $10.81 | 975086 |
| 2022-10-25 | 10.09 | $10.22 | 881500 |
| 2022-10-24 | 10.06 | $10.21 | 457329 |
| 2022-10-21 | 10.03 | $10.17 | 475602 |
| 2022-10-20 | 10.01 | $10.14 | 1.0M |
| 2022-10-19 | 9.99 | $10.00 | 455318 |
| 2022-10-18 | 10.02 | $10.57 | 2.7M |
| 2022-10-17 | 9.87 | $10.11 | 588233 |
| 2022-10-14 | 9.85 | $9.97 | 270400 |
| 2022-10-13 | 9.87 | $10.49 | 247800 |
| 2022-10-12 | 9.73 | $10.36 | 363700 |
| 2022-10-11 | 9.60 | $10.24 | 361601 |
| 2022-10-10 | 9.50 | $9.79 | 237400 |
| 2022-10-07 | 9.52 | $10.15 | 436700 |
| 2022-10-06 | 9.44 | $10.13 | 325944 |
| 2022-10-05 | 9.36 | $10.19 | 646000 |
| 2022-10-04 | 9.26 | $10.05 | 998448 |
| 2022-10-03 | 9.19 | $9.48 | 748314 |
| 2022-09-30 | 9.29 | $9.20 | 462000 |
| 2022-09-29 | 9.52 | $9.25 | 393627 |
| 2022-09-28 | 9.80 | $9.53 | 1.4M |
| 2022-09-27 | 10.06 | $9.31 | 843100 |
| 2022-09-26 | 10.45 | $9.19 | 749352 |
| 2022-09-23 | 10.98 | $9.91 | 467900 |
| 2022-09-22 | 11.39 | $10.72 | 462111 |
| 2022-09-21 | 11.64 | $11.21 | 180040 |
| 2022-09-20 | 11.79 | $11.68 | 189300 |
| 2022-09-19 | 11.82 | $11.55 | 151931 |
| 2022-09-16 | 11.90 | $11.33 | 786703 |
| 2022-09-15 | 12.06 | $11.59 | 320600 |
| 2022-09-14 | 12.16 | $12.07 | 234239 |
| 2022-09-13 | 12.13 | $11.85 | 256000 |
| 2022-09-12 | 12.16 | $12.31 | 227442 |
| 2022-09-09 | 12.04 | $12.03 | 805393 |
| 2022-09-08 | 11.98 | $11.75 | 516713 |
| 2022-09-07 | 11.99 | $11.60 | 397200 |
| 2022-09-06 | 12.03 | $11.26 | 335734 |
| 2022-09-02 | 12.19 | $11.53 | 261400 |
| 2022-09-01 | 12.28 | $11.30 | 476300 |
| 2022-08-31 | 12.46 | $11.58 | 500500 |
| 2022-08-30 | 12.58 | $11.52 | 459804 |
| 2022-08-29 | 12.72 | $12.11 | 453700 |
| 2022-08-26 | 12.69 | $12.26 | 533400 |
| 2022-08-25 | 12.60 | $12.73 | 551621 |
| 2022-08-24 | 12.31 | $12.60 | 575142 |
| 2022-08-23 | 11.99 | $12.26 | 537218 |
| 2022-08-22 | 11.69 | $11.59 | 728200 |
| 2022-08-19 | 11.52 | $11.57 | 509623 |
| 2022-08-18 | 11.31 | $11.63 | 584010 |
| 2022-08-17 | 11.02 | $10.95 | 476000 |
| 2022-08-16 | 10.88 | $11.07 | 434222 |
| 2022-08-15 | 10.65 | $10.50 | 396537 |
| 2022-08-12 | 10.54 | $10.44 | 507300 |
| 2022-08-11 | 10.41 | $10.44 | 595939 |
| 2022-08-10 | 10.25 | $10.28 | 586519 |
| 2022-08-09 | 10.10 | $10.06 | 251947 |
| 2022-08-08 | 9.97 | $9.84 | 718842 |
| 2022-08-05 | 9.88 | $9.56 | 448000 |
| 2022-08-04 | 9.85 | $9.37 | 680503 |
| 2022-08-03 | 9.87 | $9.86 | 512200 |
| 2022-08-02 | 9.72 | $10.25 | 454751 |
| 2022-08-01 | 9.42 | $10.27 | 734653 |
| 2022-07-29 | 9.03 | $9.99 | 1.8M |
| 2022-07-28 | 8.65 | $10.00 | 1.9M |
| 2022-07-27 | 8.18 | $8.70 | 1.3M |
| 2022-07-26 | 8.02 | $8.36 | 474400 |
| 2022-07-25 | 7.94 | $8.33 | 675621 |
| 2022-07-22 | 7.86 | $8.01 | 206900 |
| 2022-07-21 | 7.86 | $8.17 | 187600 |
| 2022-07-20 | 7.83 | $8.28 | 472340 |
| 2022-07-19 | 7.76 | $8.37 | 217600 |
| 2022-07-18 | 7.65 | $8.21 | 708633 |
| 2022-07-15 | 7.58 | $8.08 | 202448 |
| 2022-07-14 | 7.56 | $7.99 | 289000 |
| 2022-07-13 | 7.56 | $8.25 | 826911 |
| 2022-07-12 | 7.50 | $7.86 | 347819 |
| 2022-07-11 | 7.56 | $8.00 | 820511 |
| 2022-07-08 | 7.61 | $8.20 | 820022 |
| 2022-07-07 | 7.62 | $8.46 | 746400 |
| 2022-07-06 | 7.57 | $8.01 | 823400 |
| 2022-07-05 | 7.66 | $8.19 | 986031 |
| 2022-07-01 | 7.74 | $8.37 | 401547 |
| 2022-06-30 | 7.80 | $8.02 | 849700 |
| 2022-06-29 | 8.00 | $8.07 | 628436 |
| 2022-06-28 | 8.25 | $8.44 | 635000 |
| 2022-06-27 | 8.45 | $8.52 | 619542 |
| 2022-06-24 | 8.70 | $8.19 | 382900 |
| 2022-06-23 | 9.11 | $8.18 | 684319 |
| 2022-06-22 | 9.64 | $8.86 | 855094 |
| 2022-06-21 | 10.08 | $9.58 | 585800 |
| 2022-06-17 | 10.40 | $9.11 | 1.1M |
| 2022-06-16 | 10.95 | $9.42 | 834000 |
| 2022-06-15 | 11.52 | $10.16 | 1.1M |
| 2022-06-14 | 11.99 | $10.47 | 969348 |
| 2022-06-13 | 12.46 | $11.19 | 973521 |
| 2022-06-10 | 12.80 | $12.31 | 241006 |
| 2022-06-09 | 12.85 | $12.84 | 292608 |
| 2022-06-08 | 12.74 | $12.54 | 297900 |
| 2022-06-07 | 12.70 | $12.72 | 229596 |
| 2022-06-06 | 12.58 | $12.83 | 220500 |
| 2022-06-03 | 12.39 | $12.41 | 151118 |
| 2022-06-02 | 12.29 | $12.63 | 180700 |
| 2022-06-01 | 12.09 | $12.61 | 472845 |
| 2022-05-31 | 11.85 | $12.24 | 663122 |
| 2022-05-27 | 11.67 | $12.36 | 388800 |
| 2022-05-26 | 11.41 | $11.87 | 333100 |
| 2022-05-25 | 11.24 | $11.85 | 417729 |
| 2022-05-24 | 11.06 | $11.46 | 373064 |
| 2022-05-23 | 10.95 | $11.71 | 375000 |
| 2022-05-20 | 10.75 | $11.23 | 330300 |
| 2022-05-19 | 10.66 | $10.90 | 272100 |
| 2022-05-18 | 10.66 | $11.09 | 392900 |
| 2022-05-17 | 10.61 | $11.30 | 254300 |
| 2022-05-16 | 10.48 | $10.86 | 210824 |
| 2022-05-13 | 10.48 | $10.47 | 622000 |
| 2022-05-12 | 10.61 | $9.95 | 743300 |
| 2022-05-11 | 10.94 | $10.21 | 664400 |
| 2022-05-10 | 11.26 | $10.61 | 396800 |
| 2022-05-09 | 11.53 | $11.22 | 423800 |
| 2022-05-06 | 11.68 | $12.36 | 282100 |
| 2022-05-05 | 11.49 | $12.08 | 475400 |
| 2022-05-04 | 11.36 | $12.34 | 458600 |
| 2022-05-03 | 11.13 | $11.37 | 419600 |
| 2022-05-02 | 11.15 | $10.93 | 513611 |
| 2022-04-29 | 11.33 | $10.98 | 224400 |
| 2022-04-28 | 11.53 | $11.24 | 257600 |
| 2022-04-27 | 11.70 | $11.12 | 269600 |
| 2022-04-26 | 11.95 | $10.81 | 295541 |
| 2022-04-25 | 12.35 | $11.44 | 434700 |
| 2022-04-22 | 12.65 | $12.12 | 307018 |
| 2022-04-21 | 12.79 | $12.69 | 404315 |
| 2022-04-20 | 12.77 | $13.00 | 266000 |
| 2022-04-19 | 12.65 | $12.68 | 389800 |
| 2022-04-18 | 12.61 | $12.51 | 293900 |
| 2022-04-14 | 12.60 | $12.78 | 481000 |
| 2022-04-13 | 12.50 | $12.64 | 755307 |
| 2022-04-12 | 12.43 | $12.60 | 487438 |
| 2022-04-11 | 12.35 | $12.06 | 300212 |
| 2022-04-08 | 12.42 | $12.50 | 286500 |
| 2022-04-07 | 12.36 | $12.33 | 342464 |
| 2022-04-06 | 12.34 | $12.70 | 841700 |
| 2022-04-05 | 12.19 | $12.51 | 758800 |
| 2022-04-04 | 12.08 | $12.11 | 560900 |
| 2022-04-01 | 12.06 | $11.76 | 993000 |
| 2022-03-31 | 12.15 | $11.71 | 179840 |
| 2022-03-30 | 12.27 | $11.90 | 270000 |
| 2022-03-29 | 12.36 | $12.37 | 436600 |
| 2022-03-28 | 12.31 | $12.42 | 520039 |
| 2022-03-25 | 12.24 | $12.51 | 382629 |
| 2022-03-24 | 12.12 | $12.46 | 372800 |
| 2022-03-23 | 11.98 | $12.18 | 355311 |
| 2022-03-22 | 11.90 | $12.24 | 410000 |
| 2022-03-21 | 11.79 | $12.21 | 300317 |
| 2022-03-18 | 11.66 | $11.65 | 679900 |
| 2022-03-17 | 11.67 | $11.58 | 345200 |
| 2022-03-16 | 11.72 | $11.16 | 635621 |
| 2022-03-15 | 11.90 | $11.13 | 655421 |
| 2022-03-14 | 12.14 | $11.50 | 1.1M |
| 2022-03-11 | 12.30 | $11.94 | 1.1M |
| 2022-03-10 | 12.36 | $12.54 | 1.3M |
| 2022-03-09 | 12.24 | $12.28 | 1.5M |
| 2022-03-08 | 12.17 | $12.36 | 4.2M |
| 2022-03-07 | 12.05 | $12.34 | 1.0M |
| 2022-03-04 | 11.91 | $12.25 | 776897 |
| 2022-03-03 | 11.77 | $12.17 | 1.0M |
| 2022-03-02 | 11.61 | $11.99 | 656904 |
| 2022-03-01 | 11.48 | $12.01 | 578000 |
| 2022-02-28 | 11.32 | $11.95 | 1.5M |
| 2022-02-25 | 11.13 | $11.29 | 643500 |
| 2022-02-24 | 11.12 | $10.87 | 606700 |
| 2022-02-23 | 11.25 | $10.91 | 339200 |
| 2022-02-22 | 11.38 | $10.90 | 576926 |
| 2022-02-18 | 11.55 | $11.06 | 795733 |
| 2022-02-17 | 11.71 | $11.44 | 1.9M |
| 2022-02-16 | 11.78 | $11.43 | 904500 |
| 2022-02-15 | 11.86 | $11.22 | 701300 |
| 2022-02-14 | 12.03 | $11.58 | 638400 |
| 2022-02-11 | 12.11 | $12.19 | 1.2M |
| 2022-02-10 | 12.02 | $11.84 | 905100 |
| 2022-02-09 | 12.01 | $12.24 | 659800 |
| 2022-02-08 | 11.87 | $12.00 | 666800 |
| 2022-02-07 | 11.76 | $11.99 | 654697 |
| 2022-02-04 | 11.64 | $11.90 | 445621 |
| 2022-02-03 | 11.51 | $11.81 | 415618 |
| 2022-02-02 | 11.38 | $11.93 | 790100 |
| 2022-02-01 | 11.18 | $11.68 | 505500 |
| 2022-01-31 | 11.01 | $11.29 | 723225 |
| 2022-01-28 | 10.93 | $11.00 | 502814 |
| 2022-01-27 | 10.93 | $10.73 | 665653 |
| 2022-01-26 | 11.01 | $10.57 | 497400 |
| 2022-01-25 | 11.17 | $10.97 | 310607 |
| 2022-01-24 | 11.23 | $10.65 | 831200 |
| 2022-01-21 | 11.40 | $10.78 | 899240 |
| 2022-01-20 | 11.57 | $11.13 | 760842 |
| 2022-01-19 | 11.66 | $11.19 | 936007 |
| 2022-01-18 | 11.75 | $11.18 | 965100 |
| 2022-01-14 | 11.85 | $11.34 | 443017 |
| 2022-01-13 | 11.92 | $11.40 | 1.1M |
| 2022-01-12 | 11.98 | $12.13 | 797311 |
| 2022-01-11 | 11.81 | $12.24 | 689518 |
| 2022-01-10 | 11.56 | $11.87 | 818600 |
| 2022-01-07 | 11.37 | $11.85 | 788400 |
| 2022-01-06 | 11.15 | $11.52 | 608537 |
| 2022-01-05 | 10.97 | $11.15 | 393800 |
| 2022-01-04 | 10.87 | $11.50 | 593800 |
| 2022-01-03 | 10.64 | $11.33 | 367604 |
| 2021-12-31 | 10.40 | $10.71 | 204400 |
| 2021-12-30 | 10.32 | $10.60 | 213800 |
| 2021-12-29 | 10.25 | $10.67 | 584300 |
| 2021-12-28 | 10.16 | $10.65 | 318978 |
| 2021-12-27 | 10.05 | $10.79 | 369400 |
| 2021-12-23 | 9.87 | $10.51 | 418900 |
| 2021-12-22 | 9.76 | $10.34 | 468337 |
| 2021-12-21 | 9.68 | $10.02 | 534022 |
| 2021-12-20 | 9.69 | $9.78 | 528110 |
| 2021-12-17 | 9.79 | $10.09 | 1.3M |
| 2021-12-16 | 9.82 | $10.33 | 676603 |
| 2021-12-15 | 9.80 | $9.92 | 727486 |
| 2021-12-14 | 9.90 | $9.60 | 432427 |
| 2021-12-13 | 10.14 | $10.09 | 654500 |
| 2021-12-10 | 10.29 | $10.33 | 502000 |
| 2021-12-09 | 10.40 | $10.72 | 481231 |
| 2021-12-08 | 10.42 | $10.85 | 477300 |
| 2021-12-07 | 10.42 | $10.66 | 646400 |
| 2021-12-06 | 10.47 | $10.56 | 559532 |
| 2021-12-03 | 10.58 | $10.75 | 387037 |
| 2021-12-02 | 10.67 | $10.72 | 629400 |
| 2021-12-01 | 10.78 | $10.10 | 816500 |
| 2021-11-30 | 11.13 | $10.09 | 2.5M |
| 2021-11-29 | 11.56 | $10.54 | 1.5M |
| 2021-11-26 | 11.94 | $11.18 | 486800 |
| 2021-11-24 | 12.20 | $11.47 | 979612 |
| 2021-11-23 | 12.43 | $12.02 | 374536 |
| 2021-11-22 | 12.52 | $11.88 | 511978 |
| 2021-11-19 | 12.68 | $12.03 | 665023 |
| 2021-11-18 | 12.81 | $12.44 | 460817 |
| 2021-11-17 | 12.84 | $12.37 | 489300 |
| 2021-11-16 | 12.89 | $12.74 | 725800 |
| 2021-11-15 | 12.81 | $12.58 | 774341 |
| 2021-11-12 | 12.77 | $13.03 | 296100 |
| 2021-11-11 | 12.56 | $12.96 | 432012 |
| 2021-11-10 | 12.31 | $12.86 | 932700 |
| 2021-11-09 | 12.04 | $13.17 | 2.3M |
| 2021-11-08 | 11.60 | $12.36 | 904809 |
| 2021-11-05 | 11.32 | $11.50 | 344500 |
| 2021-11-04 | 11.25 | $11.35 | 1.8M |
| 2021-11-03 | 11.20 | $10.83 | 1.1M |
| 2021-11-02 | 11.30 | $10.80 | 1.6M |
| 2021-11-01 | 11.43 | $11.13 | 846614 |
| 2021-10-29 | 11.49 | $10.90 | 1.6M |
| 2021-10-28 | 11.61 | $11.24 | 2.8M |
| 2021-10-27 | 11.66 | $11.31 | 970503 |
| 2021-10-26 | 11.68 | $11.52 | 2.2M |
| 2021-10-25 | 11.63 | $11.35 | 1.7M |
| 2021-10-22 | 11.61 | $11.06 | 875962 |
| 2021-10-21 | 11.68 | $11.10 | 777750 |
| 2021-10-20 | 11.73 | $11.01 | 907628 |
| 2021-10-19 | 11.81 | $10.85 | 1.1M |
| 2021-10-18 | 11.95 | $11.16 | 978326 |
| 2021-10-15 | 12.00 | $11.58 | 612432 |
| 2021-10-14 | 11.92 | $11.60 | 929900 |
| 2021-10-13 | 11.80 | $11.40 | 1.1M |
| 2021-10-12 | 11.70 | $11.62 | 1.8M |
| 2021-10-11 | 11.49 | $11.71 | 1.1M |
| 2021-10-08 | 11.19 | $11.40 | 2.0M |
| 2021-10-07 | 10.90 | $10.95 | 1.4M |
| 2021-10-06 | 10.68 | $10.59 | 624420 |
| 2021-10-05 | 10.52 | $10.98 | 1.5M |
| 2021-10-04 | 10.18 | $10.71 | 1.4M |
| 2021-10-01 | 9.85 | $10.13 | 1.6M |
| 2021-09-30 | 9.61 | $9.97 | 3.8M |
| 2021-09-29 | 9.37 | $9.66 | 784200 |
| 2021-09-28 | 9.17 | $9.42 | 1.0M |
| 2021-09-27 | 8.99 | $9.41 | 1.4M |
| 2021-09-24 | 8.77 | $8.73 | 613100 |
| 2021-09-23 | 8.72 | $8.95 | 826449 |
| 2021-09-22 | 8.58 | $8.86 | 1.3M |
| 2021-09-21 | 8.44 | $8.48 | 797519 |
| 2021-09-20 | 8.39 | $8.15 | 2.0M |
| 2021-09-17 | 8.42 | $8.60 | 2.0M |
| 2021-09-16 | 8.33 | $8.84 | 1.2M |
| 2021-09-15 | 8.13 | $8.32 | 684644 |
| 2021-09-14 | 8.06 | $8.24 | 595100 |
| 2021-09-13 | 8.00 | $8.35 | 617913 |
| 2021-09-10 | 7.90 | $7.95 | 494935 |
| 2021-09-09 | 7.90 | $7.99 | 643300 |
| 2021-09-08 | 7.90 | $7.99 | 384749 |
| 2021-09-07 | 7.90 | $7.98 | 305900 |
| 2021-09-03 | 7.90 | $8.11 | 292300 |
| 2021-09-02 | 7.87 | $8.27 | 597800 |
| 2021-09-01 | 7.79 | $7.96 | 373300 |
| 2021-08-31 | 7.79 | $7.89 | 891511 |
| 2021-08-30 | 7.83 | $7.97 | 659600 |
| 2021-08-27 | 7.85 | $8.27 | 620815 |
| 2021-08-26 | 7.79 | $8.00 | 851668 |
| 2021-08-25 | 7.81 | $8.54 | 902700 |
| 2021-08-24 | 7.68 | $8.18 | 738009 |
| 2021-08-23 | 7.63 | $7.91 | 789400 |
| 2021-08-20 | 7.68 | $7.88 | 486731 |
| 2021-08-19 | 7.76 | $7.68 | 838513 |
| 2021-08-18 | 7.93 | $7.93 | 820000 |
| 2021-08-17 | 8.07 | $8.26 | 354703 |
| 2021-08-16 | 8.14 | $8.27 | 1.0M |
| 2021-08-13 | 8.25 | $8.45 | 567700 |
| 2021-08-12 | 8.33 | $8.66 | 439100 |
| 2021-08-11 | 8.37 | $8.53 | 397577 |
| 2021-08-10 | 8.47 | $8.36 | 927300 |
| 2021-08-09 | 8.66 | $8.16 | 1.6M |
| 2021-08-06 | 8.97 | $8.34 | 1.5M |
| 2021-08-05 | 9.30 | $8.81 | 1.1M |
| 2021-08-04 | 9.56 | $8.89 | 2.5M |
| 2021-08-03 | 9.86 | $10.10 | 761400 |
| 2021-08-02 | 9.84 | $9.99 | 544216 |
| 2021-07-30 | 9.87 | $10.02 | 193039 |
| 2021-07-29 | 9.90 | $10.30 | 340000 |
| 2021-07-28 | 9.85 | $10.08 | 775101 |
| 2021-07-27 | 9.86 | $9.95 | 600404 |
| 2021-07-26 | 9.93 | $10.47 | 326226 |
| 2021-07-23 | 9.86 | $10.04 | 736333 |
| 2021-07-22 | 9.91 | $9.87 | 551139 |
| 2021-07-21 | 10.04 | $9.86 | 847500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.16
2026-07-17
Close Price
$14.64
Vol: 171200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.04
Average
50.53
Maximum
79.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.16 | $14.64 | 171200 |
| 2026-07-16 | 49.45 | $14.93 | 180106 |
| 2026-07-15 | 42.76 | $14.43 | 161807 |
| 2026-07-14 | 44.44 | $14.58 | 229700 |
| 2026-07-13 | 45.34 | $14.66 | 184300 |
| 2026-07-10 | 43.99 | $14.56 | 77308 |
| 2026-07-09 | 48.17 | $14.93 | 122300 |
| 2026-07-08 | 48.64 | $14.97 | 358720 |
| 2026-07-07 | 48.40 | $14.95 | 202430 |
| 2026-07-06 | 38.03 | $14.20 | 179100 |
| 2026-07-02 | 38.03 | $14.20 | 118417 |
| 2026-07-01 | 36.01 | $14.07 | 150849 |
| 2026-06-30 | 36.89 | $14.17 | 219054 |
| 2026-06-29 | 35.24 | $14.06 | 276000 |
| 2026-06-26 | 35.64 | $14.11 | 194900 |
| 2026-06-25 | 34.37 | $14.02 | 262505 |
| 2026-06-24 | 32.24 | $13.87 | 543727 |
| 2026-06-23 | 35.05 | $14.26 | 160648 |
| 2026-06-22 | 34.35 | $14.21 | 378401 |
| 2026-06-18 | 36.27 | $14.47 | 3.0M |
| 2026-06-17 | 32.26 | $14.18 | 594400 |
| 2026-06-16 | 34.08 | $14.44 | 349230 |
| 2026-06-15 | 34.08 | $14.44 | 1.1M |
| 2026-06-12 | 39.44 | $15.13 | 727000 |
| 2026-06-11 | 44.56 | $15.66 | 114900 |
| 2026-06-10 | 43.10 | $15.55 | 120200 |
| 2026-06-09 | 39.54 | $15.29 | 202306 |
| 2026-06-08 | 41.24 | $15.47 | 97000 |
| 2026-06-05 | 42.79 | $15.63 | 132500 |
| 2026-06-04 | 43.08 | $15.66 | 331934 |
| 2026-06-03 | 36.73 | $15.19 | 195500 |
| 2026-06-02 | 39.97 | $15.55 | 291330 |
| 2026-06-01 | 34.14 | $15.17 | 199300 |
| 2026-05-29 | 31.82 | $15.03 | 315561 |
| 2026-05-28 | 34.63 | $15.37 | 227300 |
| 2026-05-27 | 31.77 | $15.20 | 356533 |
| 2026-05-26 | 32.81 | $15.33 | 318138 |
| 2026-05-22 | 41.24 | $16.18 | 127326 |
| 2026-05-21 | 44.02 | $16.40 | 159616 |
| 2026-05-20 | 43.20 | $16.35 | 212122 |
| 2026-05-19 | 43.81 | $16.40 | 191140 |
| 2026-05-18 | 41.27 | $16.24 | 290914 |
| 2026-05-15 | 38.80 | $16.09 | 313900 |
| 2026-05-14 | 38.91 | $16.10 | 286549 |
| 2026-05-13 | 32.78 | $15.74 | 254709 |
| 2026-05-12 | 33.31 | $15.80 | 520643 |
| 2026-05-11 | 33.14 | $15.79 | 423800 |
| 2026-05-08 | 38.58 | $16.37 | 416226 |
| 2026-05-07 | 39.76 | $16.48 | 433400 |
| 2026-05-06 | 38.79 | $16.42 | 272200 |
| 2026-05-05 | 43.43 | $16.84 | 189611 |
| 2026-05-04 | 44.27 | $16.91 | 141500 |
| 2026-05-01 | 46.21 | $17.07 | 206800 |
| 2026-04-30 | 50.40 | $17.39 | 475850 |
| 2026-04-29 | 47.28 | $17.17 | 463828 |
| 2026-04-28 | 46.25 | $17.10 | 214300 |
| 2026-04-27 | 43.58 | $16.92 | 178147 |
| 2026-04-24 | 41.27 | $16.77 | 287846 |
| 2026-04-23 | 44.13 | $17.02 | 207200 |
| 2026-04-22 | 45.82 | $17.16 | 354740 |
| 2026-04-21 | 46.31 | $17.20 | 670516 |
| 2026-04-20 | 38.11 | $16.67 | 396846 |
| 2026-04-17 | 39.86 | $16.83 | 315722 |
| 2026-04-16 | 44.31 | $17.20 | 151600 |
| 2026-04-15 | 45.09 | $17.26 | 127200 |
| 2026-04-14 | 43.52 | $17.16 | 397900 |
| 2026-04-13 | 49.11 | $17.58 | 100413 |
| 2026-04-10 | 52.63 | $17.81 | 123900 |
| 2026-04-09 | 54.90 | $17.95 | 188800 |
| 2026-04-08 | 52.68 | $17.79 | 333041 |
| 2026-04-07 | 48.30 | $17.50 | 319567 |
| 2026-04-06 | 50.45 | $17.64 | 322300 |
| 2026-04-02 | 49.84 | $17.60 | 242809 |
| 2026-04-01 | 48.35 | $17.50 | 282648 |
| 2026-03-31 | 53.33 | $17.83 | 302200 |
| 2026-03-30 | 52.19 | $17.75 | 606085 |
| 2026-03-27 | 52.65 | $17.78 | 223343 |
| 2026-03-26 | 61.30 | $18.29 | 351208 |
| 2026-03-25 | 57.53 | $18.00 | 113621 |
| 2026-03-24 | 56.56 | $17.93 | 280600 |
| 2026-03-23 | 53.23 | $17.70 | 250400 |
| 2026-03-20 | 52.01 | $17.62 | 610543 |
| 2026-03-19 | 50.79 | $17.54 | 257922 |
| 2026-03-18 | 50.95 | $17.55 | 479000 |
| 2026-03-17 | 52.92 | $17.68 | 219900 |
| 2026-03-16 | 51.97 | $17.61 | 227000 |
| 2026-03-13 | 54.04 | $17.75 | 264000 |
| 2026-03-12 | 55.55 | $17.85 | 364500 |
| 2026-03-11 | 55.85 | $17.87 | 249658 |
| 2026-03-10 | 56.42 | $17.91 | 153800 |
| 2026-03-09 | 56.97 | $17.95 | 156800 |
| 2026-03-06 | 58.89 | $18.09 | 152000 |
| 2026-03-05 | 64.81 | $18.49 | 521943 |
| 2026-03-04 | 64.22 | $18.42 | 142834 |
| 2026-03-03 | 62.30 | $18.20 | 256700 |
| 2026-03-02 | 61.86 | $18.15 | 272113 |
| 2026-02-27 | 61.08 | $18.06 | 162122 |
| 2026-02-26 | 59.15 | $17.84 | 162300 |
| 2026-02-25 | 56.03 | $17.51 | 162636 |
| 2026-02-24 | 58.47 | $17.70 | 273600 |
| 2026-02-23 | 63.14 | $18.04 | 285800 |
| 2026-02-20 | 59.53 | $17.64 | 136400 |
| 2026-02-19 | 59.67 | $17.65 | 203527 |
| 2026-02-18 | 59.93 | $17.67 | 241417 |
| 2026-02-17 | 59.85 | $17.66 | 389403 |
| 2026-02-13 | 58.85 | $17.54 | 476600 |
| 2026-02-12 | 54.87 | $17.09 | 605800 |
| 2026-02-11 | 58.33 | $17.38 | 186800 |
| 2026-02-10 | 58.33 | $17.38 | 273619 |
| 2026-02-09 | 57.49 | $17.28 | 234700 |
| 2026-02-06 | 56.75 | $17.19 | 144928 |
| 2026-02-05 | 59.60 | $17.45 | 216352 |
| 2026-02-04 | 58.69 | $17.33 | 392244 |
| 2026-02-03 | 57.56 | $17.18 | 299700 |
| 2026-02-02 | 50.81 | $16.39 | 314511 |
| 2026-01-30 | 53.04 | $16.61 | 528448 |
| 2026-01-29 | 61.16 | $17.31 | 181320 |
| 2026-01-28 | 60.83 | $17.27 | 117640 |
| 2026-01-27 | 61.44 | $17.32 | 248638 |
| 2026-01-26 | 57.28 | $16.81 | 376300 |
| 2026-01-23 | 56.85 | $16.76 | 101323 |
| 2026-01-22 | 55.12 | $16.56 | 200400 |
| 2026-01-21 | 59.79 | $16.97 | 215900 |
| 2026-01-20 | 58.74 | $16.84 | 240600 |
| 2026-01-16 | 62.45 | $17.15 | 225920 |
| 2026-01-15 | 61.17 | $16.98 | 256433 |
| 2026-01-14 | 58.06 | $16.59 | 209400 |
| 2026-01-13 | 57.31 | $16.50 | 113477 |
| 2026-01-12 | 55.55 | $16.29 | 140828 |
| 2026-01-09 | 52.06 | $15.90 | 492100 |
| 2026-01-08 | 48.31 | $15.52 | 195236 |
| 2026-01-07 | 45.43 | $15.25 | 222305 |
| 2026-01-06 | 47.38 | $15.46 | 337200 |
| 2026-01-05 | 52.04 | $15.92 | 305129 |
| 2026-01-02 | 51.65 | $15.88 | 327300 |
| 2025-12-31 | 48.86 | $15.60 | 132222 |
| 2025-12-30 | 50.64 | $15.78 | 191940 |
| 2025-12-29 | 48.57 | $15.57 | 142000 |
| 2025-12-26 | 48.75 | $15.59 | 175500 |
| 2025-12-24 | 49.02 | $15.62 | 152200 |
| 2025-12-23 | 51.90 | $15.94 | 148500 |
| 2025-12-22 | 49.33 | $15.65 | 222349 |
| 2025-12-19 | 48.07 | $15.51 | 1.0M |
| 2025-12-18 | 51.57 | $15.91 | 307700 |
| 2025-12-17 | 48.92 | $15.61 | 224841 |
| 2025-12-16 | 46.01 | $15.30 | 289500 |
| 2025-12-15 | 48.91 | $15.64 | 165542 |
| 2025-12-12 | 49.88 | $15.75 | 334239 |
| 2025-12-11 | 53.62 | $16.16 | 486200 |
| 2025-12-10 | 46.01 | $15.35 | 305637 |
| 2025-12-09 | 48.14 | $15.58 | 209195 |
| 2025-12-08 | 52.46 | $16.01 | 113436 |
| 2025-12-05 | 53.52 | $16.11 | 254328 |
| 2025-12-04 | 54.57 | $16.21 | 159846 |
| 2025-12-03 | 51.60 | $15.88 | 260800 |
| 2025-12-02 | 45.66 | $15.30 | 191500 |
| 2025-12-01 | 48.08 | $15.55 | 174428 |
| 2025-11-28 | 48.46 | $15.59 | 544700 |
| 2025-11-26 | 46.62 | $15.41 | 266100 |
| 2025-11-25 | 49.82 | $15.75 | 231940 |
| 2025-11-24 | 42.53 | $15.09 | 192396 |
| 2025-11-21 | 40.42 | $14.92 | 147000 |
| 2025-11-20 | 42.06 | $15.11 | 228236 |
| 2025-11-19 | 43.66 | $15.29 | 180840 |
| 2025-11-18 | 45.11 | $15.45 | 161000 |
| 2025-11-17 | 45.93 | $15.54 | 130320 |
| 2025-11-14 | 50.55 | $16.02 | 187344 |
| 2025-11-13 | 48.39 | $15.81 | 352110 |
| 2025-11-12 | 43.48 | $15.37 | 373230 |
| 2025-11-11 | 45.34 | $15.57 | 2.0M |
| 2025-11-10 | 50.95 | $16.11 | 1.3M |
| 2025-11-07 | 51.17 | $16.13 | 335135 |
| 2025-11-06 | 52.14 | $16.22 | 390700 |
| 2025-11-05 | 49.93 | $16.00 | 282200 |
| 2025-11-04 | 46.40 | $15.67 | 324400 |
| 2025-11-03 | 50.39 | $16.06 | 476500 |
| 2025-10-31 | 53.77 | $16.36 | 370842 |
| 2025-10-30 | 49.94 | $16.00 | 311300 |
| 2025-10-29 | 49.72 | $15.98 | 287900 |
| 2025-10-28 | 51.88 | $16.18 | 273604 |
| 2025-10-27 | 45.59 | $15.62 | 241727 |
| 2025-10-24 | 47.48 | $15.80 | 149100 |
| 2025-10-23 | 48.23 | $15.87 | 160922 |
| 2025-10-22 | 45.69 | $15.65 | 205400 |
| 2025-10-21 | 42.41 | $15.38 | 180100 |
| 2025-10-20 | 43.52 | $15.50 | 143031 |
| 2025-10-17 | 38.41 | $15.10 | 210320 |
| 2025-10-16 | 37.19 | $15.01 | 202824 |
| 2025-10-15 | 41.61 | $15.52 | 201100 |
| 2025-10-14 | 39.05 | $15.33 | 205230 |
| 2025-10-13 | 41.13 | $15.56 | 294000 |
| 2025-10-10 | 31.67 | $14.93 | 239210 |
| 2025-10-09 | 35.84 | $15.41 | 295600 |
| 2025-10-08 | 41.45 | $15.93 | 155344 |
| 2025-10-07 | 39.72 | $15.83 | 332600 |
| 2025-10-06 | 42.71 | $16.08 | 117800 |
| 2025-10-03 | 44.35 | $16.21 | 248336 |
| 2025-10-02 | 44.20 | $16.20 | 248833 |
| 2025-10-01 | 48.49 | $16.53 | 156139 |
| 2025-09-30 | 51.06 | $16.71 | 316305 |
| 2025-09-29 | 49.80 | $16.62 | 103100 |
| 2025-09-26 | 49.66 | $16.61 | 240361 |
| 2025-09-25 | 49.92 | $16.63 | 108400 |
| 2025-09-24 | 49.04 | $16.56 | 336635 |
| 2025-09-23 | 47.78 | $16.46 | 291109 |
| 2025-09-22 | 45.63 | $16.29 | 315200 |
| 2025-09-19 | 48.42 | $16.54 | 377648 |
| 2025-09-18 | 51.41 | $16.79 | 323600 |
| 2025-09-17 | 45.96 | $16.36 | 305000 |
| 2025-09-16 | 42.07 | $16.09 | 223805 |
| 2025-09-15 | 43.16 | $16.19 | 543947 |
| 2025-09-12 | 47.24 | $16.54 | 328400 |
| 2025-09-11 | 46.41 | $16.48 | 265200 |
| 2025-09-10 | 47.59 | $16.58 | 243500 |
| 2025-09-09 | 50.12 | $16.79 | 1.1M |
| 2025-09-08 | 45.39 | $16.43 | 342444 |
| 2025-09-05 | 47.53 | $16.61 | 484955 |
| 2025-09-04 | 48.50 | $16.69 | 334940 |
| 2025-09-03 | 48.12 | $16.66 | 296700 |
| 2025-09-02 | 48.80 | $16.72 | 583446 |
| 2025-08-29 | 51.92 | $16.99 | 1.8M |
| 2025-08-28 | 53.74 | $17.14 | 320100 |
| 2025-08-27 | 51.48 | $16.93 | 493800 |
| 2025-08-26 | 49.48 | $16.75 | 353200 |
| 2025-08-25 | 52.45 | $17.01 | 237100 |
| 2025-08-22 | 53.63 | $17.11 | 286607 |
| 2025-08-21 | 54.80 | $17.21 | 444700 |
| 2025-08-20 | 52.22 | $16.95 | 499529 |
| 2025-08-19 | 54.85 | $17.18 | 483400 |
| 2025-08-18 | 57.22 | $17.38 | 504400 |
| 2025-08-15 | 52.54 | $16.90 | 314312 |
| 2025-08-14 | 51.70 | $16.82 | 269000 |
| 2025-08-13 | 53.61 | $16.99 | 380800 |
| 2025-08-12 | 50.11 | $16.65 | 291600 |
| 2025-08-11 | 49.90 | $16.63 | 329751 |
| 2025-08-08 | 51.66 | $16.80 | 514030 |
| 2025-08-07 | 54.92 | $17.10 | 156900 |
| 2025-08-06 | 52.65 | $16.86 | 396223 |
| 2025-08-05 | 55.30 | $17.10 | 493600 |
| 2025-08-04 | 54.76 | $17.04 | 302700 |
| 2025-08-01 | 54.59 | $17.02 | 521635 |
| 2025-07-31 | 58.20 | $17.36 | 882100 |
| 2025-07-30 | 52.09 | $16.67 | 621644 |
| 2025-07-29 | 49.01 | $16.37 | 401600 |
| 2025-07-28 | 41.65 | $15.75 | 391129 |
| 2025-07-25 | 42.49 | $15.84 | 343120 |
| 2025-07-24 | 45.10 | $16.11 | 225500 |
| 2025-07-23 | 48.57 | $16.44 | 396500 |
| 2025-07-22 | 52.02 | $16.74 | 256900 |
| 2025-07-21 | 49.99 | $16.56 | 350524 |
| 2025-07-18 | 54.75 | $16.95 | 239747 |
| 2025-07-17 | 53.79 | $16.86 | 419231 |
| 2025-07-16 | 57.40 | $17.14 | 821800 |
| 2025-07-15 | 57.21 | $17.12 | 400310 |
| 2025-07-14 | 55.36 | $16.93 | 1.2M |
| 2025-07-11 | 57.21 | $17.08 | 184100 |
| 2025-07-10 | 61.65 | $17.42 | 304900 |
| 2025-07-09 | 61.92 | $17.44 | 487547 |
| 2025-07-08 | 62.44 | $17.48 | 606900 |
| 2025-07-07 | 61.91 | $17.41 | 275016 |
| 2025-07-03 | 62.62 | $17.47 | 108324 |
| 2025-07-02 | 61.57 | $17.32 | 296075 |
| 2025-07-01 | 57.20 | $16.75 | 365856 |
| 2025-06-30 | 62.92 | $17.23 | 393200 |
| 2025-06-27 | 64.58 | $17.36 | 320100 |
| 2025-06-26 | 63.82 | $17.25 | 1.0M |
| 2025-06-25 | 56.96 | $16.40 | 840027 |
| 2025-06-24 | 64.31 | $16.94 | 681127 |
| 2025-06-23 | 62.07 | $16.68 | 337647 |
| 2025-06-20 | 61.63 | $16.63 | 2.5M |
| 2025-06-18 | 62.74 | $16.71 | 1.0M |
| 2025-06-17 | 61.59 | $16.57 | 550137 |
| 2025-06-16 | 62.51 | $16.64 | 460902 |
| 2025-06-13 | 63.53 | $16.72 | 1.0M |
| 2025-06-12 | 63.90 | $16.75 | 464500 |
| 2025-06-11 | 63.56 | $16.70 | 601219 |
| 2025-06-10 | 62.29 | $16.51 | 442539 |
| 2025-06-09 | 61.82 | $16.44 | 511639 |
| 2025-06-06 | 61.49 | $16.39 | 428400 |
| 2025-06-05 | 54.95 | $15.49 | 302704 |
| 2025-06-04 | 55.85 | $15.58 | 232019 |
| 2025-06-03 | 58.81 | $15.87 | 373131 |
| 2025-06-02 | 58.74 | $15.86 | 337824 |
| 2025-05-30 | 58.11 | $15.77 | 337032 |
| 2025-05-29 | 58.21 | $15.78 | 611400 |
| 2025-05-28 | 62.87 | $16.27 | 671511 |
| 2025-05-27 | 67.93 | $16.75 | 663320 |
| 2025-05-23 | 65.03 | $16.23 | 512617 |
| 2025-05-22 | 61.40 | $15.66 | 430420 |
| 2025-05-21 | 59.21 | $15.35 | 320800 |
| 2025-05-20 | 60.79 | $15.50 | 318120 |
| 2025-05-19 | 58.55 | $15.18 | 167300 |
| 2025-05-16 | 60.19 | $15.34 | 211417 |
| 2025-05-15 | 59.92 | $15.30 | 393600 |
| 2025-05-14 | 58.94 | $15.15 | 204541 |
| 2025-05-13 | 60.06 | $15.27 | 312655 |
| 2025-05-12 | 58.31 | $14.99 | 371829 |
| 2025-05-09 | 56.90 | $14.77 | 668600 |
| 2025-05-08 | 51.04 | $13.95 | 1.5M |
| 2025-05-07 | 54.56 | $14.36 | 672400 |
| 2025-05-06 | 51.54 | $13.97 | 492900 |
| 2025-05-05 | 50.17 | $13.80 | 220423 |
| 2025-05-02 | 52.24 | $14.05 | 315312 |
| 2025-05-01 | 48.62 | $13.60 | 231000 |
| 2025-04-30 | 49.73 | $13.74 | 381700 |
| 2025-04-29 | 51.83 | $14.00 | 245900 |
| 2025-04-28 | 54.25 | $14.29 | 217901 |
| 2025-04-25 | 53.10 | $14.13 | 238100 |
| 2025-04-24 | 54.90 | $14.35 | 411246 |
| 2025-04-23 | 53.68 | $14.17 | 128100 |
| 2025-04-22 | 52.74 | $14.03 | 304949 |
| 2025-04-21 | 50.04 | $13.64 | 270702 |
| 2025-04-17 | 53.94 | $14.16 | 780100 |
| 2025-04-16 | 51.16 | $13.76 | 156506 |
| 2025-04-15 | 50.73 | $13.70 | 326200 |
| 2025-04-14 | 51.08 | $13.75 | 258500 |
| 2025-04-11 | 45.97 | $13.03 | 266712 |
| 2025-04-10 | 44.28 | $12.81 | 413800 |
| 2025-04-09 | 47.70 | $13.34 | 1.3M |
| 2025-04-08 | 40.83 | $12.50 | 499305 |
| 2025-04-07 | 42.54 | $12.77 | 893000 |
| 2025-04-04 | 45.98 | $13.28 | 559328 |
| 2025-04-03 | 59.91 | $14.82 | 834900 |
| 2025-04-02 | 76.12 | $15.96 | 280295 |
| 2025-04-01 | 75.28 | $15.81 | 268702 |
| 2025-03-31 | 74.61 | $15.69 | 394172 |
| 2025-03-28 | 74.93 | $15.71 | 297000 |
| 2025-03-27 | 75.71 | $15.76 | 366400 |
| 2025-03-26 | 77.56 | $15.88 | 395748 |
| 2025-03-25 | 79.87 | $16.03 | 1.2M |
| 2025-03-24 | 78.53 | $15.70 | 749366 |
| 2025-03-21 | 77.50 | $15.46 | 3.4M |
| 2025-03-20 | 75.59 | $15.05 | 831000 |
| 2025-03-19 | 74.44 | $14.82 | 741105 |
| 2025-03-18 | 76.84 | $14.98 | 1.3M |
| 2025-03-17 | 73.72 | $14.36 | 1.1M |
| 2025-03-14 | 65.92 | $13.25 | 847913 |
| 2025-03-13 | 63.71 | $13.01 | 643500 |
| 2025-03-12 | 63.62 | $13.00 | 614691 |
| 2025-03-11 | 65.05 | $13.09 | 699341 |
| 2025-03-10 | 67.79 | $13.26 | 736300 |
| 2025-03-07 | 66.93 | $13.15 | 560349 |
| 2025-03-06 | 64.75 | $12.88 | 782008 |
| 2025-03-05 | 64.75 | $12.88 | 538500 |
| 2025-03-04 | 67.58 | $13.07 | 852224 |
| 2025-03-03 | 69.72 | $13.21 | 2.5M |
| 2025-02-28 | 67.11 | $12.84 | 585000 |
| 2025-02-27 | 62.73 | $12.31 | 295710 |
| 2025-02-26 | 62.38 | $12.27 | 286700 |
| 2025-02-25 | 60.38 | $12.05 | 480700 |
| 2025-02-24 | 60.94 | $12.09 | 443050 |
| 2025-02-21 | 60.24 | $12.01 | 267600 |
| 2025-02-20 | 65.52 | $12.39 | 491385 |
| 2025-02-19 | 64.51 | $12.26 | 341521 |
| 2025-02-18 | 65.07 | $12.30 | 362870 |
| 2025-02-14 | 61.69 | $11.87 | 566500 |
| 2025-02-13 | 61.82 | $11.88 | 1.0M |
| 2025-02-12 | 45.49 | $10.41 | 480360 |
| 2025-02-11 | 47.05 | $10.53 | 480939 |
| 2025-02-10 | 52.62 | $10.92 | 1.5M |
| 2025-02-07 | 53.55 | $10.98 | 548900 |
| 2025-02-06 | 51.24 | $10.81 | 666243 |
| 2025-02-05 | 53.31 | $10.95 | 807847 |
| 2025-02-04 | 51.58 | $10.82 | 728600 |
| 2025-02-03 | 47.45 | $10.53 | 966000 |
| 2025-01-31 | 47.31 | $10.52 | 1.0M |
| 2025-01-30 | 54.40 | $11.01 | 3.6M |
| 2025-01-29 | 45.91 | $10.47 | 436700 |
| 2025-01-28 | 46.99 | $10.54 | 422243 |
| 2025-01-27 | 43.76 | $10.36 | 431800 |
| 2025-01-24 | 47.09 | $10.58 | 385900 |
| 2025-01-23 | 45.48 | $10.49 | 561527 |
| 2025-01-22 | 44.40 | $10.43 | 496029 |
| 2025-01-21 | 44.96 | $10.47 | 842038 |
| 2025-01-17 | 50.23 | $10.82 | 732051 |
| 2025-01-16 | 48.25 | $10.70 | 723136 |
| 2025-01-15 | 43.66 | $10.44 | 466200 |
| 2025-01-14 | 43.66 | $10.44 | 348826 |
| 2025-01-13 | 41.30 | $10.31 | 251700 |
| 2025-01-10 | 41.82 | $10.35 | 297500 |
| 2025-01-08 | 41.94 | $10.36 | 330330 |
| 2025-01-07 | 44.29 | $10.55 | 279200 |
| 2025-01-06 | 43.66 | $10.51 | 191206 |
| 2025-01-03 | 41.78 | $10.39 | 865900 |
| 2025-01-02 | 43.62 | $10.55 | 954800 |
| 2024-12-31 | 36.26 | $10.11 | 306855 |
| 2024-12-30 | 34.79 | $10.03 | 622016 |
| 2024-12-27 | 36.38 | $10.19 | 486900 |
| 2024-12-26 | 34.60 | $10.09 | 227900 |
| 2024-12-24 | 37.17 | $10.35 | 115800 |
| 2024-12-23 | 32.21 | $10.08 | 367700 |
| 2024-12-20 | 30.66 | $10.00 | 1.3M |
| 2024-12-19 | 29.13 | $9.92 | 395206 |
| 2024-12-18 | 30.83 | $10.13 | 390400 |
| 2024-12-17 | 32.37 | $10.31 | 1.5M |
| 2024-12-16 | 31.65 | $10.27 | 323300 |
| 2024-12-13 | 34.43 | $10.59 | 630091 |
| 2024-12-12 | 37.57 | $10.91 | 188922 |
| 2024-12-11 | 38.83 | $11.03 | 646147 |
| 2024-12-10 | 34.48 | $10.78 | 908514 |
| 2024-12-09 | 34.86 | $10.82 | 305737 |
| 2024-12-06 | 36.97 | $11.04 | 516844 |
| 2024-12-05 | 40.70 | $11.39 | 216617 |
| 2024-12-04 | 40.70 | $11.39 | 186658 |
| 2024-12-03 | 45.29 | $11.78 | 186304 |
| 2024-12-02 | 46.97 | $11.91 | 288830 |
| 2024-11-29 | 47.88 | $11.98 | 176600 |
| 2024-11-27 | 45.30 | $11.80 | 251356 |
| 2024-11-26 | 45.42 | $11.81 | 400904 |
| 2024-11-25 | 44.45 | $11.74 | 593416 |
| 2024-11-22 | 44.88 | $11.78 | 494635 |
| 2024-11-21 | 42.49 | $11.60 | 382240 |
| 2024-11-20 | 41.96 | $11.56 | 507200 |
| 2024-11-19 | 43.48 | $11.72 | 515510 |
| 2024-11-18 | 45.66 | $11.94 | 414400 |
| 2024-11-15 | 43.84 | $11.79 | 484400 |
| 2024-11-14 | 40.43 | $11.52 | 313033 |
| 2024-11-13 | 35.63 | $11.17 | 389042 |
| 2024-11-12 | 29.78 | $10.79 | 577800 |
| 2024-11-11 | 33.17 | $11.24 | 698900 |
| 2024-11-08 | 33.82 | $11.32 | 1.1M |
| 2024-11-07 | 36.36 | $11.62 | 280100 |
| 2024-11-06 | 36.53 | $11.64 | 559900 |
| 2024-11-05 | 29.67 | $11.21 | 585000 |
| 2024-11-04 | 22.04 | $10.80 | 963223 |
| 2024-11-01 | 23.52 | $11.05 | 1.2M |
| 2024-10-31 | 25.19 | $11.31 | 2.4M |
| 2024-10-30 | 42.67 | $12.89 | 440027 |
| 2024-10-29 | 44.33 | $12.98 | 353316 |
| 2024-10-28 | 42.44 | $12.90 | 275841 |
| 2024-10-25 | 43.67 | $12.97 | 331300 |
| 2024-10-24 | 43.85 | $12.98 | 368900 |
| 2024-10-23 | 44.18 | $13.00 | 482500 |
| 2024-10-22 | 43.15 | $12.95 | 333823 |
| 2024-10-21 | 45.21 | $13.08 | 561900 |
| 2024-10-18 | 47.01 | $13.19 | 200538 |
| 2024-10-17 | 47.66 | $13.23 | 510200 |
| 2024-10-16 | 52.15 | $13.49 | 204028 |
| 2024-10-15 | 52.33 | $13.50 | 250050 |
| 2024-10-14 | 52.85 | $13.53 | 179600 |
| 2024-10-11 | 53.52 | $13.57 | 158900 |
| 2024-10-10 | 55.19 | $13.67 | 232700 |
| 2024-10-09 | 48.99 | $13.26 | 134800 |
| 2024-10-08 | 47.82 | $13.19 | 371000 |
| 2024-10-07 | 51.68 | $13.43 | 151328 |
| 2024-10-04 | 53.75 | $13.55 | 104145 |
| 2024-10-03 | 53.92 | $13.56 | 148012 |
| 2024-10-02 | 52.04 | $13.43 | 134500 |
| 2024-10-01 | 53.15 | $13.50 | 261800 |
| 2024-09-30 | 51.32 | $13.37 | 394000 |
| 2024-09-27 | 46.93 | $13.08 | 235703 |
| 2024-09-26 | 47.35 | $13.11 | 439716 |
| 2024-09-25 | 47.75 | $13.14 | 202200 |
| 2024-09-24 | 47.75 | $13.14 | 140122 |
| 2024-09-23 | 46.37 | $13.04 | 190300 |
| 2024-09-20 | 44.42 | $12.90 | 885300 |
| 2024-09-19 | 46.73 | $13.10 | 369232 |
| 2024-09-18 | 49.81 | $13.35 | 235246 |
| 2024-09-17 | 49.56 | $13.33 | 309036 |
| 2024-09-16 | 50.52 | $13.41 | 205742 |
| 2024-09-13 | 45.33 | $13.00 | 269408 |
| 2024-09-12 | 43.12 | $12.84 | 258650 |
| 2024-09-11 | 41.86 | $12.75 | 381623 |
| 2024-09-10 | 44.13 | $12.97 | 497200 |
| 2024-09-09 | 42.10 | $12.82 | 145300 |
| 2024-09-06 | 42.69 | $12.88 | 475630 |
| 2024-09-05 | 45.19 | $13.13 | 127100 |
| 2024-09-04 | 44.82 | $13.10 | 394347 |
| 2024-09-03 | 49.23 | $13.52 | 369712 |
| 2024-08-30 | 53.25 | $13.86 | 172100 |
| 2024-08-29 | 53.15 | $13.85 | 420600 |
| 2024-08-28 | 48.19 | $13.41 | 517227 |
| 2024-08-27 | 48.63 | $13.45 | 271000 |
| 2024-08-26 | 49.83 | $13.56 | 201000 |
| 2024-08-23 | 48.29 | $13.42 | 503409 |
| 2024-08-22 | 44.46 | $13.09 | 291521 |
| 2024-08-21 | 45.73 | $13.22 | 305600 |
| 2024-08-20 | 49.32 | $13.57 | 165948 |
| 2024-08-19 | 54.30 | $14.00 | 156800 |
| 2024-08-16 | 52.39 | $13.82 | 184820 |
| 2024-08-15 | 46.75 | $13.34 | 246300 |
| 2024-08-14 | 44.26 | $13.15 | 437700 |
| 2024-08-13 | 40.06 | $12.85 | 681414 |
| 2024-08-12 | 42.07 | $13.05 | 375813 |
| 2024-08-09 | 45.30 | $13.35 | 253000 |
| 2024-08-08 | 46.43 | $13.45 | 526749 |
| 2024-08-07 | 45.00 | $13.34 | 580300 |
| 2024-08-06 | 44.23 | $13.28 | 899800 |
| 2024-08-05 | 38.63 | $12.87 | 885300 |
| 2024-08-02 | 43.59 | $13.36 | 504268 |
| 2024-08-01 | 44.82 | $13.47 | 1.7M |
| 2024-07-31 | 50.62 | $13.94 | 259433 |
| 2024-07-30 | 51.84 | $14.03 | 103333 |
| 2024-07-29 | 54.91 | $14.25 | 203000 |
| 2024-07-26 | 55.06 | $14.26 | 190030 |
| 2024-07-25 | 51.51 | $13.96 | 233146 |
| 2024-07-24 | 52.83 | $14.06 | 234221 |
| 2024-07-23 | 59.33 | $14.51 | 291400 |
| 2024-07-22 | 57.91 | $14.38 | 144149 |
| 2024-07-19 | 56.80 | $14.28 | 172300 |
| 2024-07-18 | 63.97 | $14.73 | 201064 |
| 2024-07-17 | 65.54 | $14.82 | 212018 |
| 2024-07-16 | 62.84 | $14.54 | 315300 |
| 2024-07-15 | 59.97 | $14.27 | 163618 |
| 2024-07-12 | 58.27 | $14.12 | 205600 |
| 2024-07-11 | 60.22 | $14.24 | 308242 |
| 2024-07-10 | 58.58 | $14.09 | 204000 |
| 2024-07-09 | 61.30 | $14.26 | 109100 |
| 2024-07-08 | 61.20 | $14.25 | 158333 |
| 2024-07-05 | 63.56 | $14.40 | 212700 |
| 2024-07-03 | 64.83 | $14.48 | 73600 |
| 2024-07-02 | 64.40 | $14.43 | 260307 |
| 2024-07-01 | 65.60 | $14.51 | 352400 |
| 2024-06-28 | 64.01 | $14.31 | 686742 |
| 2024-06-27 | 61.67 | $14.03 | 381558 |
| 2024-06-26 | 64.82 | $14.25 | 270741 |
| 2024-06-25 | 64.67 | $14.23 | 368722 |
| 2024-06-24 | 59.25 | $13.60 | 658228 |
| 2024-06-21 | 53.93 | $13.10 | 929700 |
| 2024-06-20 | 57.05 | $13.32 | 334647 |
| 2024-06-18 | 54.79 | $13.12 | 615500 |
| 2024-06-17 | 57.07 | $13.28 | 415300 |
| 2024-06-14 | 59.41 | $13.44 | 309705 |
| 2024-06-13 | 62.14 | $13.62 | 366201 |
| 2024-06-12 | 62.05 | $13.61 | 204400 |
| 2024-06-11 | 62.92 | $13.67 | 591300 |
| 2024-06-10 | 59.98 | $13.34 | 910099 |
| 2024-06-07 | 50.92 | $12.53 | 154819 |
| 2024-06-06 | 51.60 | $12.58 | 175801 |
| 2024-06-05 | 54.83 | $12.81 | 170700 |
| 2024-06-04 | 49.91 | $12.43 | 267200 |
| 2024-06-03 | 48.51 | $12.33 | 243000 |
| 2024-05-31 | 51.09 | $12.52 | 263988 |
| 2024-05-30 | 49.20 | $12.38 | 198500 |
| 2024-05-29 | 50.80 | $12.50 | 345502 |
| 2024-05-28 | 54.29 | $12.75 | 750337 |
| 2024-05-24 | 53.69 | $12.70 | 312440 |
| 2024-05-23 | 51.87 | $12.55 | 388839 |
| 2024-05-22 | 55.45 | $12.81 | 318628 |
| 2024-05-21 | 62.37 | $13.25 | 607823 |
| 2024-05-20 | 62.54 | $13.26 | 627900 |
| 2024-05-17 | 60.93 | $13.10 | 537817 |
| 2024-05-16 | 58.84 | $12.90 | 374838 |
| 2024-05-15 | 59.29 | $12.93 | 344100 |
| 2024-05-14 | 59.09 | $12.91 | 331449 |
| 2024-05-13 | 56.46 | $12.65 | 338610 |
| 2024-05-10 | 62.00 | $13.03 | 435900 |
| 2024-05-09 | 66.57 | $13.31 | 387216 |
| 2024-05-08 | 66.06 | $13.25 | 319414 |
| 2024-05-07 | 65.31 | $13.16 | 649100 |
| 2024-05-06 | 62.97 | $12.89 | 747205 |
| 2024-05-03 | 61.88 | $12.77 | 522700 |
| 2024-05-02 | 56.64 | $12.25 | 557100 |
| 2024-05-01 | 50.70 | $11.77 | 326000 |
| 2024-04-30 | 51.54 | $11.83 | 194504 |
| 2024-04-29 | 56.58 | $12.17 | 228604 |
| 2024-04-26 | 59.67 | $12.36 | 466400 |
| 2024-04-25 | 58.77 | $12.28 | 283526 |
| 2024-04-24 | 62.59 | $12.51 | 485500 |
| 2024-04-23 | 60.47 | $12.31 | 340400 |
| 2024-04-22 | 60.04 | $12.27 | 767123 |
| 2024-04-19 | 54.50 | $11.80 | 388200 |
| 2024-04-18 | 54.50 | $11.80 | 369033 |
| 2024-04-17 | 54.13 | $11.77 | 462800 |
| 2024-04-16 | 55.11 | $11.84 | 315043 |
| 2024-04-15 | 53.86 | $11.73 | 340600 |
| 2024-04-12 | 54.79 | $11.80 | 484500 |
| 2024-04-11 | 57.18 | $11.98 | 259200 |
| 2024-04-10 | 52.59 | $11.56 | 444000 |
| 2024-04-09 | 49.78 | $11.33 | 418100 |
| 2024-04-08 | 58.16 | $11.92 | 590134 |
| 2024-04-05 | 59.45 | $12.00 | 421800 |
| 2024-04-04 | 57.90 | $11.86 | 548400 |
| 2024-04-03 | 55.96 | $11.69 | 282915 |
| 2024-04-02 | 54.43 | $11.56 | 366305 |
| 2024-04-01 | 51.86 | $11.35 | 339221 |
| 2024-03-28 | 48.87 | $11.12 | 366300 |
| 2024-03-27 | 46.96 | $10.98 | 218100 |
| 2024-03-26 | 45.72 | $10.89 | 227400 |
| 2024-03-25 | 43.35 | $10.72 | 283511 |
| 2024-03-22 | 45.00 | $10.87 | 208609 |
| 2024-03-21 | 50.06 | $11.29 | 231200 |
| 2024-03-20 | 48.08 | $11.14 | 282100 |
| 2024-03-19 | 47.55 | $11.10 | 427870 |
| 2024-03-18 | 41.64 | $10.68 | 465600 |
| 2024-03-15 | 38.67 | $10.49 | 1.3M |
| 2024-03-14 | 35.04 | $10.27 | 675400 |
| 2024-03-13 | 40.78 | $10.82 | 459100 |
| 2024-03-12 | 44.43 | $11.11 | 454853 |
| 2024-03-11 | 47.05 | $11.30 | 330000 |
| 2024-03-08 | 45.27 | $11.19 | 370398 |
| 2024-03-07 | 51.88 | $11.63 | 182745 |
| 2024-03-06 | 55.74 | $11.85 | 217820 |
| 2024-03-05 | 52.21 | $11.62 | 170314 |
| 2024-03-04 | 51.73 | $11.59 | 176648 |
| 2024-03-01 | 51.42 | $11.57 | 256749 |
| 2024-02-29 | 50.68 | $11.52 | 259950 |
| 2024-02-28 | 49.80 | $11.46 | 391122 |
| 2024-02-27 | 55.08 | $11.80 | 305600 |
| 2024-02-26 | 53.43 | $11.68 | 421689 |
| 2024-02-23 | 51.44 | $11.54 | 388249 |
| 2024-02-22 | 40.19 | $10.89 | 264800 |
| 2024-02-21 | 38.52 | $10.81 | 487300 |
| 2024-02-20 | 43.08 | $11.13 | 373000 |
| 2024-02-16 | 43.54 | $11.16 | 138300 |
| 2024-02-15 | 41.16 | $11.04 | 514000 |
| 2024-02-14 | 38.49 | $10.91 | 425900 |
| 2024-02-13 | 40.79 | $11.08 | 285500 |
| 2024-02-12 | 43.71 | $11.28 | 325800 |
| 2024-02-09 | 43.32 | $11.26 | 389719 |
| 2024-02-08 | 41.81 | $11.18 | 1.3M |
| 2024-02-07 | 39.90 | $11.08 | 298100 |
| 2024-02-06 | 40.28 | $11.11 | 380009 |
| 2024-02-05 | 41.14 | $11.18 | 617624 |
| 2024-02-02 | 43.93 | $11.40 | 391036 |
| 2024-02-01 | 47.42 | $11.65 | 476385 |
| 2024-01-31 | 45.44 | $11.53 | 242100 |
| 2024-01-30 | 51.39 | $11.92 | 292904 |
| 2024-01-29 | 53.26 | $12.03 | 248400 |
| 2024-01-26 | 50.63 | $11.86 | 173300 |
| 2024-01-25 | 48.85 | $11.75 | 172900 |
| 2024-01-24 | 48.69 | $11.74 | 261415 |
| 2024-01-23 | 48.08 | $11.70 | 205500 |
| 2024-01-22 | 46.25 | $11.58 | 480700 |
| 2024-01-19 | 44.39 | $11.46 | 199032 |
| 2024-01-18 | 46.69 | $11.64 | 233500 |
| 2024-01-17 | 48.01 | $11.74 | 322326 |
| 2024-01-16 | 52.36 | $12.05 | 410000 |
| 2024-01-12 | 57.12 | $12.35 | 157120 |
| 2024-01-11 | 55.58 | $12.23 | 197200 |
| 2024-01-10 | 55.58 | $12.23 | 185000 |
| 2024-01-09 | 57.28 | $12.34 | 354600 |
| 2024-01-08 | 53.75 | $12.05 | 174617 |
| 2024-01-05 | 54.34 | $12.09 | 187900 |
| 2024-01-04 | 52.48 | $11.94 | 444316 |
| 2024-01-03 | 53.44 | $12.01 | 276100 |
| 2024-01-02 | 50.75 | $11.79 | 250400 |
| 2023-12-29 | 48.02 | $11.58 | 283900 |
| 2023-12-28 | 48.88 | $11.65 | 418004 |
| 2023-12-27 | 51.63 | $11.87 | 171225 |
| 2023-12-26 | 51.03 | $11.82 | 116439 |
| 2023-12-22 | 51.76 | $11.88 | 229208 |
| 2023-12-21 | 55.51 | $12.18 | 197500 |
| 2023-12-20 | 56.82 | $12.28 | 531700 |
| 2023-12-19 | 55.01 | $12.10 | 302209 |
| 2023-12-18 | 54.20 | $12.02 | 613102 |
| 2023-12-15 | 49.80 | $11.61 | 3.0M |
| 2023-12-14 | 52.61 | $11.85 | 832036 |
| 2023-12-13 | 49.69 | $11.59 | 701400 |
| 2023-12-12 | 46.30 | $11.31 | 456500 |
| 2023-12-11 | 48.75 | $11.53 | 739000 |
| 2023-12-08 | 58.84 | $12.28 | 484700 |
| 2023-12-07 | 59.46 | $12.32 | 362521 |
| 2023-12-06 | 58.84 | $12.26 | 645800 |
| 2023-12-05 | 62.00 | $12.47 | 285000 |
| 2023-12-04 | 63.38 | $12.56 | 545836 |
| 2023-12-01 | 65.07 | $12.67 | 598668 |
| 2023-11-30 | 64.16 | $12.56 | 1.6M |
| 2023-11-29 | 60.04 | $12.10 | 761000 |
| 2023-11-28 | 56.31 | $11.74 | 323100 |
| 2023-11-27 | 57.58 | $11.83 | 272500 |
| 2023-11-24 | 57.48 | $11.82 | 144304 |
| 2023-11-22 | 55.02 | $11.58 | 281400 |
| 2023-11-21 | 53.08 | $11.40 | 282800 |
| 2023-11-20 | 55.74 | $11.61 | 503922 |
| 2023-11-17 | 61.15 | $12.00 | 333200 |
| 2023-11-16 | 55.71 | $11.48 | 280045 |
| 2023-11-15 | 57.02 | $11.57 | 465231 |
| 2023-11-14 | 59.69 | $11.75 | 500623 |
| 2023-11-13 | 55.14 | $11.34 | 453948 |
| 2023-11-10 | 59.17 | $11.60 | 694300 |
| 2023-11-09 | 57.70 | $11.47 | 230649 |
| 2023-11-08 | 55.11 | $11.25 | 718900 |
| 2023-11-07 | 58.68 | $11.48 | 395621 |
| 2023-11-06 | 61.83 | $11.67 | 647100 |
| 2023-11-03 | 64.96 | $11.85 | 442435 |
| 2023-11-02 | 58.66 | $11.28 | 720300 |
| 2023-11-01 | 61.23 | $11.42 | 1.0M |
| 2023-10-31 | 56.86 | $11.08 | 490400 |
| 2023-10-30 | 56.18 | $11.03 | 331200 |
| 2023-10-27 | 58.67 | $11.17 | 226222 |
| 2023-10-26 | 62.03 | $11.35 | 193700 |
| 2023-10-25 | 65.60 | $11.53 | 395400 |
| 2023-10-24 | 63.95 | $11.38 | 367511 |
| 2023-10-23 | 62.83 | $11.28 | 474515 |
| 2023-10-20 | 63.21 | $11.30 | 448500 |
| 2023-10-19 | 65.05 | $11.40 | 519441 |
| 2023-10-18 | 63.00 | $11.20 | 422418 |
| 2023-10-17 | 62.37 | $11.14 | 399900 |
| 2023-10-16 | 59.66 | $10.89 | 326200 |
| 2023-10-13 | 56.70 | $10.64 | 189610 |
| 2023-10-12 | 53.73 | $10.41 | 411517 |
| 2023-10-11 | 51.24 | $10.23 | 895334 |
| 2023-10-10 | 51.97 | $10.28 | 235300 |
| 2023-10-09 | 51.31 | $10.23 | 314429 |
| 2023-10-06 | 46.68 | $9.90 | 405006 |
| 2023-10-05 | 47.19 | $9.94 | 495421 |
| 2023-10-04 | 47.44 | $9.96 | 428824 |
| 2023-10-03 | 47.92 | $10.00 | 350800 |
| 2023-10-02 | 49.72 | $10.15 | 419303 |
| 2023-09-29 | 51.82 | $10.32 | 602715 |
| 2023-09-28 | 51.13 | $10.26 | 639621 |
| 2023-09-27 | 51.02 | $10.25 | 588000 |
| 2023-09-26 | 48.34 | $10.01 | 305900 |
| 2023-09-25 | 53.55 | $10.46 | 1.9M |
| 2023-09-22 | 48.64 | $10.04 | 5.2M |
| 2023-09-21 | 59.27 | $10.79 | 831300 |
| 2023-09-20 | 61.14 | $10.90 | 677508 |
| 2023-09-19 | 59.83 | $10.78 | 575339 |
| 2023-09-18 | 61.30 | $10.87 | 270000 |
| 2023-09-15 | 58.61 | $10.62 | 1.0M |
| 2023-09-14 | 60.69 | $10.75 | 350808 |
| 2023-09-13 | 63.15 | $10.90 | 266300 |
| 2023-09-12 | 62.08 | $10.79 | 270400 |
| 2023-09-11 | 59.44 | $10.53 | 987600 |
| 2023-09-08 | 60.20 | $10.58 | 360826 |
| 2023-09-07 | 58.90 | $10.45 | 312000 |
| 2023-09-06 | 57.25 | $10.29 | 822306 |
| 2023-09-05 | 60.26 | $10.50 | 370922 |
| 2023-09-01 | 58.89 | $10.36 | 484821 |
| 2023-08-31 | 53.83 | $9.89 | 305417 |
| 2023-08-30 | 52.65 | $9.79 | 237315 |
| 2023-08-29 | 53.30 | $9.84 | 252400 |
| 2023-08-28 | 51.96 | $9.72 | 227232 |
| 2023-08-25 | 53.17 | $9.82 | 278019 |
| 2023-08-24 | 48.24 | $9.39 | 309300 |
| 2023-08-23 | 50.59 | $9.59 | 219437 |
| 2023-08-22 | 52.29 | $9.73 | 259638 |
| 2023-08-21 | 54.52 | $9.91 | 410765 |
| 2023-08-18 | 52.93 | $9.76 | 357636 |
| 2023-08-17 | 48.35 | $9.36 | 183338 |
| 2023-08-16 | 49.14 | $9.43 | 536046 |
| 2023-08-15 | 46.02 | $9.17 | 266600 |
| 2023-08-14 | 48.41 | $9.39 | 756736 |
| 2023-08-11 | 53.06 | $9.78 | 557300 |
| 2023-08-10 | 47.67 | $9.34 | 741200 |
| 2023-08-09 | 42.86 | $9.00 | 898124 |
| 2023-08-08 | 39.92 | $8.81 | 3.4M |
| 2023-08-07 | 34.55 | $8.49 | 2.2M |
| 2023-08-04 | 30.68 | $8.28 | 1.2M |
| 2023-08-03 | 31.52 | $8.38 | 3.1M |
| 2023-08-02 | 42.80 | $9.39 | 467477 |
| 2023-08-01 | 47.97 | $9.71 | 249304 |
| 2023-07-31 | 49.39 | $9.79 | 150000 |
| 2023-07-28 | 45.78 | $9.60 | 308900 |
| 2023-07-27 | 48.92 | $9.78 | 407800 |
| 2023-07-26 | 49.82 | $9.83 | 216100 |
| 2023-07-25 | 51.07 | $9.90 | 581601 |
| 2023-07-24 | 48.62 | $9.76 | 323500 |
| 2023-07-21 | 46.24 | $9.63 | 346400 |
| 2023-07-20 | 51.27 | $9.92 | 198300 |
| 2023-07-19 | 50.75 | $9.89 | 253900 |
| 2023-07-18 | 50.06 | $9.85 | 294100 |
| 2023-07-17 | 45.96 | $9.62 | 305812 |
| 2023-07-14 | 45.59 | $9.60 | 176000 |
| 2023-07-13 | 48.76 | $9.80 | 155000 |
| 2023-07-12 | 49.24 | $9.83 | 286652 |
| 2023-07-11 | 49.87 | $9.87 | 361402 |
| 2023-07-10 | 46.10 | $9.64 | 442344 |
| 2023-07-07 | 46.98 | $9.70 | 306313 |
| 2023-07-06 | 41.33 | $9.38 | 278848 |
| 2023-07-05 | 42.13 | $9.44 | 608946 |
| 2023-07-03 | 45.62 | $9.69 | 46009 |
| 2023-06-30 | 43.11 | $9.55 | 228149 |
| 2023-06-29 | 44.51 | $9.65 | 192826 |
| 2023-06-28 | 41.45 | $9.48 | 531944 |
| 2023-06-27 | 40.72 | $9.44 | 135300 |
| 2023-06-26 | 41.33 | $9.49 | 297828 |
| 2023-06-23 | 35.64 | $9.18 | 339421 |
| 2023-06-22 | 40.45 | $9.58 | 215800 |
| 2023-06-21 | 42.79 | $9.75 | 304431 |
| 2023-06-20 | 40.68 | $9.64 | 731617 |
| 2023-06-16 | 45.93 | $10.00 | 1.9M |
| 2023-06-15 | 46.73 | $10.05 | 631809 |
| 2023-06-14 | 45.83 | $10.00 | 1.5M |
| 2023-06-13 | 44.60 | $9.93 | 472154 |
| 2023-06-12 | 44.74 | $9.94 | 374400 |
| 2023-06-09 | 44.41 | $9.92 | 1.9M |
| 2023-06-08 | 44.79 | $9.95 | 984553 |
| 2023-06-07 | 47.89 | $10.19 | 482200 |
| 2023-06-06 | 45.35 | $10.02 | 495600 |
| 2023-06-05 | 43.18 | $9.88 | 339102 |
| 2023-06-02 | 44.74 | $10.01 | 408100 |
| 2023-06-01 | 40.82 | $9.76 | 708700 |
| 2023-05-31 | 39.02 | $9.65 | 848100 |
| 2023-05-30 | 40.40 | $9.78 | 790011 |
| 2023-05-26 | 43.57 | $10.06 | 554418 |
| 2023-05-25 | 45.01 | $10.18 | 163800 |
| 2023-05-24 | 46.71 | $10.32 | 329809 |
| 2023-05-23 | 51.05 | $10.65 | 291946 |
| 2023-05-22 | 43.15 | $10.13 | 161810 |
| 2023-05-19 | 44.46 | $10.23 | 156849 |
| 2023-05-18 | 45.64 | $10.32 | 374057 |
| 2023-05-17 | 44.71 | $10.26 | 152048 |
| 2023-05-16 | 44.71 | $10.26 | 183200 |
| 2023-05-15 | 46.26 | $10.39 | 572206 |
| 2023-05-12 | 38.09 | $9.87 | 134709 |
| 2023-05-11 | 37.22 | $9.82 | 140829 |
| 2023-05-10 | 34.77 | $9.68 | 829117 |
| 2023-05-09 | 35.33 | $9.74 | 383349 |
| 2023-05-08 | 36.35 | $9.85 | 402732 |
| 2023-05-05 | 37.96 | $10.02 | 431700 |
| 2023-05-04 | 37.65 | $10.00 | 640838 |
| 2023-05-03 | 42.92 | $10.52 | 681900 |
| 2023-05-02 | 43.82 | $10.60 | 355500 |
| 2023-05-01 | 48.25 | $10.97 | 220136 |
| 2023-04-28 | 50.75 | $11.16 | 644201 |
| 2023-04-27 | 47.04 | $10.89 | 194300 |
| 2023-04-26 | 47.30 | $10.91 | 434800 |
| 2023-04-25 | 42.81 | $10.60 | 212000 |
| 2023-04-24 | 46.05 | $10.87 | 192400 |
| 2023-04-21 | 44.58 | $10.77 | 233722 |
| 2023-04-20 | 45.40 | $10.84 | 375300 |
| 2023-04-19 | 44.71 | $10.79 | 289800 |
| 2023-04-18 | 47.47 | $11.03 | 225600 |
| 2023-04-17 | 51.22 | $11.33 | 243645 |
| 2023-04-14 | 46.68 | $10.99 | 140544 |
| 2023-04-13 | 47.92 | $11.09 | 121600 |
| 2023-04-12 | 48.92 | $11.17 | 119426 |
| 2023-04-11 | 50.53 | $11.30 | 182840 |
| 2023-04-10 | 49.31 | $11.20 | 520544 |
| 2023-04-06 | 49.31 | $11.20 | 275847 |
| 2023-04-05 | 52.22 | $11.45 | 121725 |
| 2023-04-04 | 50.56 | $11.30 | 224108 |
| 2023-04-03 | 55.32 | $11.69 | 246500 |
| 2023-03-31 | 50.43 | $11.26 | 175500 |
| 2023-03-30 | 48.82 | $11.13 | 247400 |
| 2023-03-29 | 49.88 | $11.22 | 151000 |
| 2023-03-28 | 49.06 | $11.15 | 260403 |
| 2023-03-27 | 47.19 | $10.99 | 217700 |
| 2023-03-24 | 43.60 | $10.70 | 321200 |
| 2023-03-23 | 39.14 | $10.37 | 539735 |
| 2023-03-22 | 45.46 | $10.98 | 267900 |
| 2023-03-21 | 48.12 | $11.20 | 625820 |
| 2023-03-20 | 44.77 | $10.96 | 196700 |
| 2023-03-17 | 46.80 | $11.13 | 632900 |
| 2023-03-16 | 54.07 | $11.66 | 457737 |
| 2023-03-15 | 53.16 | $11.59 | 995423 |
| 2023-03-14 | 51.46 | $11.46 | 177235 |
| 2023-03-13 | 52.43 | $11.53 | 252100 |
| 2023-03-10 | 52.06 | $11.50 | 359600 |
| 2023-03-09 | 54.62 | $11.69 | 767300 |
| 2023-03-08 | 55.85 | $11.78 | 411600 |
| 2023-03-07 | 57.35 | $11.89 | 259238 |
| 2023-03-06 | 58.44 | $11.97 | 232000 |
| 2023-03-03 | 57.58 | $11.88 | 317214 |
| 2023-03-02 | 57.21 | $11.84 | 544152 |
| 2023-03-01 | 55.05 | $11.61 | 293043 |
| 2023-02-28 | 54.67 | $11.57 | 998581 |
| 2023-02-27 | 54.89 | $11.59 | 175851 |
| 2023-02-24 | 54.80 | $11.58 | 235415 |
| 2023-02-23 | 52.83 | $11.35 | 362900 |
| 2023-02-22 | 56.28 | $11.69 | 382543 |
| 2023-02-21 | 48.81 | $10.89 | 146337 |
| 2023-02-17 | 49.62 | $10.97 | 246011 |
| 2023-02-16 | 52.39 | $11.24 | 265927 |
| 2023-02-15 | 54.86 | $11.47 | 278316 |
| 2023-02-14 | 58.28 | $11.77 | 378400 |
| 2023-02-13 | 54.02 | $11.30 | 195938 |
| 2023-02-10 | 55.39 | $11.42 | 239500 |
| 2023-02-09 | 51.38 | $11.01 | 423935 |
| 2023-02-08 | 50.03 | $10.88 | 594933 |
| 2023-02-07 | 54.22 | $11.26 | 413600 |
| 2023-02-06 | 59.30 | $11.67 | 481660 |
| 2023-02-03 | 55.00 | $11.23 | 320600 |
| 2023-02-02 | 56.55 | $11.35 | 330500 |
| 2023-02-01 | 56.26 | $11.32 | 545405 |
| 2023-01-31 | 55.97 | $11.29 | 380200 |
| 2023-01-30 | 54.58 | $11.14 | 367327 |
| 2023-01-27 | 63.61 | $11.85 | 227500 |
| 2023-01-26 | 63.61 | $11.85 | 234165 |
| 2023-01-25 | 62.09 | $11.66 | 212226 |
| 2023-01-24 | 61.12 | $11.54 | 228100 |
| 2023-01-23 | 60.16 | $11.42 | 1.0M |
| 2023-01-20 | 61.74 | $11.55 | 257125 |
| 2023-01-19 | 58.20 | $11.11 | 254500 |
| 2023-01-18 | 53.36 | $10.59 | 194800 |
| 2023-01-17 | 58.98 | $11.04 | 97900 |
| 2023-01-13 | 58.33 | $10.97 | 94633 |
| 2023-01-12 | 58.45 | $10.98 | 173600 |
| 2023-01-11 | 55.84 | $10.69 | 163643 |
| 2023-01-10 | 54.82 | $10.58 | 497900 |
| 2023-01-09 | 60.92 | $11.08 | 400200 |
| 2023-01-06 | 58.83 | $10.84 | 453400 |
| 2023-01-05 | 52.73 | $10.23 | 238402 |
| 2023-01-04 | 51.61 | $10.13 | 327735 |
| 2023-01-03 | 46.84 | $9.73 | 327300 |
| 2022-12-30 | 52.77 | $10.21 | 379723 |
| 2022-12-29 | 48.08 | $9.85 | 231800 |
| 2022-12-28 | 41.84 | $9.44 | 362724 |
| 2022-12-27 | 41.68 | $9.43 | 1.5M |
| 2022-12-23 | 38.75 | $9.25 | 438034 |
| 2022-12-22 | 37.09 | $9.15 | 466710 |
| 2022-12-21 | 39.98 | $9.43 | 592300 |
| 2022-12-20 | 38.68 | $9.35 | 291100 |
| 2022-12-19 | 39.49 | $9.43 | 697400 |
| 2022-12-16 | 44.60 | $9.89 | 1.8M |
| 2022-12-15 | 40.64 | $9.64 | 735024 |
| 2022-12-14 | 41.20 | $9.69 | 701400 |
| 2022-12-13 | 41.97 | $9.76 | 1.5M |
| 2022-12-12 | 42.40 | $9.80 | 630300 |
| 2022-12-09 | 40.96 | $9.70 | 901438 |
| 2022-12-08 | 42.26 | $9.83 | 266930 |
| 2022-12-07 | 41.58 | $9.78 | 573100 |
| 2022-12-06 | 42.15 | $9.84 | 694034 |
| 2022-12-05 | 45.26 | $10.16 | 1.1M |
| 2022-12-02 | 46.70 | $10.30 | 460400 |
| 2022-12-01 | 47.72 | $10.40 | 1.6M |
| 2022-11-30 | 49.48 | $10.57 | 1.0M |
| 2022-11-29 | 46.51 | $10.30 | 402800 |
| 2022-11-28 | 43.96 | $10.08 | 258542 |
| 2022-11-25 | 45.07 | $10.20 | 185413 |
| 2022-11-23 | 45.25 | $10.22 | 253286 |
| 2022-11-22 | 49.52 | $10.67 | 422721 |
| 2022-11-21 | 45.39 | $10.29 | 541900 |
| 2022-11-18 | 47.22 | $10.48 | 338204 |
| 2022-11-17 | 48.20 | $10.58 | 317224 |
| 2022-11-16 | 51.42 | $10.90 | 378900 |
| 2022-11-15 | 49.41 | $10.70 | 1.1M |
| 2022-11-14 | 52.50 | $11.00 | 787300 |
| 2022-11-11 | 49.50 | $10.70 | 478823 |
| 2022-11-10 | 52.55 | $10.99 | 1.0M |
| 2022-11-09 | 53.30 | $11.06 | 522100 |
| 2022-11-08 | 56.72 | $11.37 | 546405 |
| 2022-11-07 | 55.22 | $11.20 | 318726 |
| 2022-11-04 | 55.22 | $11.20 | 379615 |
| 2022-11-03 | 53.43 | $10.99 | 778018 |
| 2022-11-02 | 52.48 | $10.88 | 1.1M |
| 2022-11-01 | 58.55 | $11.47 | 923800 |
| 2022-10-31 | 58.77 | $11.49 | 828400 |
| 2022-10-28 | 60.16 | $11.62 | 935964 |
| 2022-10-27 | 58.81 | $11.43 | 720000 |
| 2022-10-26 | 53.97 | $10.81 | 975086 |
| 2022-10-25 | 48.49 | $10.22 | 881500 |
| 2022-10-24 | 48.39 | $10.21 | 457329 |
| 2022-10-21 | 48.01 | $10.17 | 475602 |
| 2022-10-20 | 47.74 | $10.14 | 1.0M |
| 2022-10-19 | 46.49 | $10.00 | 455318 |
| 2022-10-18 | 51.22 | $10.57 | 2.7M |
| 2022-10-17 | 47.09 | $10.11 | 588233 |
| 2022-10-14 | 45.77 | $9.97 | 270400 |
| 2022-10-13 | 50.21 | $10.49 | 247800 |
| 2022-10-12 | 49.04 | $10.36 | 363700 |
| 2022-10-11 | 47.96 | $10.24 | 361601 |
| 2022-10-10 | 43.72 | $9.79 | 237400 |
| 2022-10-07 | 46.60 | $10.15 | 436700 |
| 2022-10-06 | 46.42 | $10.13 | 325944 |
| 2022-10-05 | 46.89 | $10.19 | 646000 |
| 2022-10-04 | 45.67 | $10.05 | 998448 |
| 2022-10-03 | 40.42 | $9.48 | 748314 |
| 2022-09-30 | 37.60 | $9.20 | 462000 |
| 2022-09-29 | 37.91 | $9.25 | 393627 |
| 2022-09-28 | 39.61 | $9.53 | 1.4M |
| 2022-09-27 | 37.51 | $9.31 | 843100 |
| 2022-09-26 | 36.37 | $9.19 | 749352 |
| 2022-09-23 | 40.61 | $9.91 | 467900 |
| 2022-09-22 | 46.39 | $10.72 | 462111 |
| 2022-09-21 | 50.52 | $11.21 | 180040 |
| 2022-09-20 | 54.98 | $11.68 | 189300 |
| 2022-09-19 | 53.91 | $11.55 | 151931 |
| 2022-09-16 | 52.08 | $11.33 | 786703 |
| 2022-09-15 | 54.51 | $11.59 | 320600 |
| 2022-09-14 | 59.37 | $12.07 | 234239 |
| 2022-09-13 | 57.73 | $11.85 | 256000 |
| 2022-09-12 | 62.77 | $12.31 | 227442 |
| 2022-09-09 | 60.79 | $12.03 | 805393 |
| 2022-09-08 | 58.71 | $11.75 | 516713 |
| 2022-09-07 | 57.56 | $11.60 | 397200 |
| 2022-09-06 | 54.86 | $11.26 | 335734 |
| 2022-09-02 | 57.62 | $11.53 | 261400 |
| 2022-09-01 | 55.82 | $11.30 | 476300 |
| 2022-08-31 | 58.71 | $11.58 | 500500 |
| 2022-08-30 | 58.27 | $11.52 | 459804 |
| 2022-08-29 | 64.71 | $12.11 | 453700 |
| 2022-08-26 | 66.48 | $12.26 | 533400 |
| 2022-08-25 | 72.39 | $12.73 | 551621 |
| 2022-08-24 | 71.73 | $12.60 | 575142 |
| 2022-08-23 | 69.95 | $12.26 | 537218 |
| 2022-08-22 | 65.92 | $11.59 | 728200 |
| 2022-08-19 | 65.79 | $11.57 | 509623 |
| 2022-08-18 | 66.51 | $11.63 | 584010 |
| 2022-08-17 | 62.01 | $10.95 | 476000 |
| 2022-08-16 | 63.44 | $11.07 | 434222 |
| 2022-08-15 | 59.20 | $10.50 | 396537 |
| 2022-08-12 | 58.72 | $10.44 | 507300 |
| 2022-08-11 | 58.72 | $10.44 | 595939 |
| 2022-08-10 | 57.52 | $10.28 | 586519 |
| 2022-08-09 | 55.84 | $10.06 | 251947 |
| 2022-08-08 | 54.12 | $9.84 | 718842 |
| 2022-08-05 | 51.85 | $9.56 | 448000 |
| 2022-08-04 | 50.27 | $9.37 | 680503 |
| 2022-08-03 | 54.68 | $9.86 | 512200 |
| 2022-08-02 | 58.56 | $10.25 | 454751 |
| 2022-08-01 | 58.77 | $10.27 | 734653 |
| 2022-07-29 | 56.77 | $9.99 | 1.8M |
| 2022-07-28 | 56.86 | $10.00 | 1.9M |
| 2022-07-27 | 45.85 | $8.70 | 1.3M |
| 2022-07-26 | 42.18 | $8.36 | 474400 |
| 2022-07-25 | 41.85 | $8.33 | 675621 |
| 2022-07-22 | 38.28 | $8.01 | 206900 |
| 2022-07-21 | 39.43 | $8.17 | 187600 |
| 2022-07-20 | 40.22 | $8.28 | 472340 |
| 2022-07-19 | 40.86 | $8.37 | 217600 |
| 2022-07-18 | 39.24 | $8.21 | 708633 |
| 2022-07-15 | 37.92 | $8.08 | 202448 |
| 2022-07-14 | 37.03 | $7.99 | 289000 |
| 2022-07-13 | 38.56 | $8.25 | 826911 |
| 2022-07-12 | 34.72 | $7.86 | 347819 |
| 2022-07-11 | 35.48 | $8.00 | 820511 |
| 2022-07-08 | 36.55 | $8.20 | 820022 |
| 2022-07-07 | 37.98 | $8.46 | 746400 |
| 2022-07-06 | 33.73 | $8.01 | 823400 |
| 2022-07-05 | 34.63 | $8.19 | 986031 |
| 2022-07-01 | 35.53 | $8.37 | 401547 |
| 2022-06-30 | 32.27 | $8.02 | 849700 |
| 2022-06-29 | 32.50 | $8.07 | 628436 |
| 2022-06-28 | 34.16 | $8.44 | 635000 |
| 2022-06-27 | 34.52 | $8.52 | 619542 |
| 2022-06-24 | 31.68 | $8.19 | 382900 |
| 2022-06-23 | 31.59 | $8.18 | 684319 |
| 2022-06-22 | 34.37 | $8.86 | 855094 |
| 2022-06-21 | 37.70 | $9.58 | 585800 |
| 2022-06-17 | 33.72 | $9.11 | 1.1M |
| 2022-06-16 | 35.12 | $9.42 | 834000 |
| 2022-06-15 | 38.79 | $10.16 | 1.1M |
| 2022-06-14 | 40.48 | $10.47 | 969348 |
| 2022-06-13 | 44.77 | $11.19 | 973521 |
| 2022-06-10 | 53.07 | $12.31 | 241006 |
| 2022-06-09 | 57.90 | $12.84 | 292608 |
| 2022-06-08 | 55.74 | $12.54 | 297900 |
| 2022-06-07 | 57.42 | $12.72 | 229596 |
| 2022-06-06 | 58.45 | $12.83 | 220500 |
| 2022-06-03 | 55.57 | $12.41 | 151118 |
| 2022-06-02 | 57.55 | $12.63 | 180700 |
| 2022-06-01 | 57.42 | $12.61 | 472845 |
| 2022-05-31 | 54.97 | $12.24 | 663122 |
| 2022-05-27 | 55.96 | $12.36 | 388800 |
| 2022-05-26 | 52.65 | $11.87 | 333100 |
| 2022-05-25 | 52.51 | $11.85 | 417729 |
| 2022-05-24 | 49.80 | $11.46 | 373064 |
| 2022-05-23 | 51.59 | $11.71 | 375000 |
| 2022-05-20 | 48.18 | $11.23 | 330300 |
| 2022-05-19 | 45.68 | $10.90 | 272100 |
| 2022-05-18 | 46.92 | $11.09 | 392900 |
| 2022-05-17 | 48.29 | $11.30 | 254300 |
| 2022-05-16 | 45.09 | $10.86 | 210824 |
| 2022-05-13 | 42.06 | $10.47 | 622000 |
| 2022-05-12 | 37.71 | $9.95 | 743300 |
| 2022-05-11 | 39.11 | $10.21 | 664400 |
| 2022-05-10 | 41.34 | $10.61 | 396800 |
| 2022-05-09 | 45.07 | $11.22 | 423800 |
| 2022-05-06 | 53.65 | $12.36 | 282100 |
| 2022-05-05 | 51.50 | $12.08 | 475400 |
| 2022-05-04 | 53.70 | $12.34 | 458600 |
| 2022-05-03 | 45.42 | $11.37 | 419600 |
| 2022-05-02 | 40.87 | $10.93 | 513611 |
| 2022-04-29 | 41.24 | $10.98 | 224400 |
| 2022-04-28 | 43.18 | $11.24 | 257600 |
| 2022-04-27 | 41.98 | $11.12 | 269600 |
| 2022-04-26 | 38.82 | $10.81 | 295541 |
| 2022-04-25 | 43.38 | $11.44 | 434700 |
| 2022-04-22 | 49.33 | $12.12 | 307018 |
| 2022-04-21 | 55.38 | $12.69 | 404315 |
| 2022-04-20 | 59.13 | $13.00 | 266000 |
| 2022-04-19 | 56.22 | $12.68 | 389800 |
| 2022-04-18 | 54.60 | $12.51 | 293900 |
| 2022-04-14 | 57.84 | $12.78 | 481000 |
| 2022-04-13 | 56.57 | $12.64 | 755307 |
| 2022-04-12 | 56.21 | $12.60 | 487438 |
| 2022-04-11 | 51.03 | $12.06 | 300212 |
| 2022-04-08 | 56.17 | $12.50 | 286500 |
| 2022-04-07 | 54.49 | $12.33 | 342464 |
| 2022-04-06 | 59.20 | $12.70 | 841700 |
| 2022-04-05 | 57.40 | $12.51 | 758800 |
| 2022-04-04 | 53.29 | $12.11 | 560900 |
| 2022-04-01 | 49.22 | $11.76 | 993000 |
| 2022-03-31 | 48.61 | $11.71 | 179840 |
| 2022-03-30 | 50.81 | $11.90 | 270000 |
| 2022-03-29 | 56.84 | $12.37 | 436600 |
| 2022-03-28 | 57.53 | $12.42 | 520039 |
| 2022-03-25 | 58.75 | $12.51 | 382629 |
| 2022-03-24 | 58.29 | $12.46 | 372800 |
| 2022-03-23 | 55.61 | $12.18 | 355311 |
| 2022-03-22 | 56.35 | $12.24 | 410000 |
| 2022-03-21 | 56.07 | $12.21 | 300317 |
| 2022-03-18 | 50.53 | $11.65 | 679900 |
| 2022-03-17 | 49.77 | $11.58 | 345200 |
| 2022-03-16 | 45.00 | $11.16 | 635621 |
| 2022-03-15 | 44.65 | $11.13 | 655421 |
| 2022-03-14 | 48.32 | $11.50 | 1.1M |
| 2022-03-11 | 53.27 | $11.94 | 1.1M |
| 2022-03-10 | 61.42 | $12.54 | 1.3M |
| 2022-03-09 | 58.83 | $12.28 | 1.5M |
| 2022-03-08 | 60.01 | $12.36 | 4.2M |
| 2022-03-07 | 59.82 | $12.34 | 1.0M |
| 2022-03-04 | 58.98 | $12.25 | 776897 |
| 2022-03-03 | 58.24 | $12.17 | 1.0M |
| 2022-03-02 | 56.57 | $11.99 | 656904 |
| 2022-03-01 | 56.81 | $12.01 | 578000 |
| 2022-02-28 | 56.29 | $11.95 | 1.5M |
| 2022-02-25 | 49.90 | $11.29 | 643500 |
| 2022-02-24 | 45.05 | $10.87 | 606700 |
| 2022-02-23 | 45.44 | $10.91 | 339200 |
| 2022-02-22 | 45.33 | $10.90 | 576926 |
| 2022-02-18 | 46.83 | $11.06 | 795733 |
| 2022-02-17 | 50.60 | $11.44 | 1.9M |
| 2022-02-16 | 50.50 | $11.43 | 904500 |
| 2022-02-15 | 48.42 | $11.22 | 701300 |
| 2022-02-14 | 51.98 | $11.58 | 638400 |
| 2022-02-11 | 58.93 | $12.19 | 1.2M |
| 2022-02-10 | 55.70 | $11.84 | 905100 |
| 2022-02-09 | 60.91 | $12.24 | 659800 |
| 2022-02-08 | 58.71 | $12.00 | 666800 |
| 2022-02-07 | 58.61 | $11.99 | 654697 |
| 2022-02-04 | 57.81 | $11.90 | 445621 |
| 2022-02-03 | 57.01 | $11.81 | 415618 |
| 2022-02-02 | 58.41 | $11.93 | 790100 |
| 2022-02-01 | 56.29 | $11.68 | 505500 |
| 2022-01-31 | 52.73 | $11.29 | 723225 |
| 2022-01-28 | 49.85 | $11.00 | 502814 |
| 2022-01-27 | 46.99 | $10.73 | 665653 |
| 2022-01-26 | 45.23 | $10.57 | 497400 |
| 2022-01-25 | 49.10 | $10.97 | 310607 |
| 2022-01-24 | 45.56 | $10.65 | 831200 |
| 2022-01-21 | 46.81 | $10.78 | 899240 |
| 2022-01-20 | 50.37 | $11.13 | 760842 |
| 2022-01-19 | 51.00 | $11.19 | 936007 |
| 2022-01-18 | 50.90 | $11.18 | 965100 |
| 2022-01-14 | 52.49 | $11.34 | 443017 |
| 2022-01-13 | 53.08 | $11.40 | 1.1M |
| 2022-01-12 | 60.98 | $12.13 | 797311 |
| 2022-01-11 | 62.31 | $12.24 | 689518 |
| 2022-01-10 | 59.49 | $11.87 | 818600 |
| 2022-01-07 | 59.33 | $11.85 | 788400 |
| 2022-01-06 | 56.72 | $11.52 | 608537 |
| 2022-01-05 | 53.53 | $11.15 | 393800 |
| 2022-01-04 | 57.32 | $11.50 | 593800 |
| 2022-01-03 | 55.88 | $11.33 | 367604 |
| 2021-12-31 | 50.03 | $10.71 | 204400 |
| 2021-12-30 | 48.89 | $10.60 | 213800 |
| 2021-12-29 | 49.57 | $10.67 | 584300 |
| 2021-12-28 | 49.38 | $10.65 | 318978 |
| 2021-12-27 | 50.67 | $10.79 | 369400 |
| 2021-12-23 | 48.10 | $10.51 | 418900 |
| 2021-12-22 | 46.49 | $10.34 | 468337 |
| 2021-12-21 | 43.36 | $10.02 | 534022 |
| 2021-12-20 | 40.89 | $9.78 | 528110 |
| 2021-12-17 | 43.20 | $10.09 | 1.3M |
| 2021-12-16 | 45.07 | $10.33 | 676603 |
| 2021-12-15 | 40.92 | $9.92 | 727486 |
| 2021-12-14 | 37.41 | $9.60 | 432427 |
| 2021-12-13 | 40.95 | $10.09 | 654500 |
| 2021-12-10 | 42.83 | $10.33 | 502000 |
| 2021-12-09 | 46.11 | $10.72 | 481231 |
| 2021-12-08 | 47.26 | $10.85 | 477300 |
| 2021-12-07 | 45.37 | $10.66 | 646400 |
| 2021-12-06 | 44.38 | $10.56 | 559532 |
| 2021-12-03 | 45.88 | $10.75 | 387037 |
| 2021-12-02 | 45.61 | $10.72 | 629400 |
| 2021-12-01 | 39.53 | $10.10 | 816500 |
| 2021-11-30 | 39.43 | $10.09 | 2.5M |
| 2021-11-29 | 42.55 | $10.54 | 1.5M |
| 2021-11-26 | 47.64 | $11.18 | 486800 |
| 2021-11-24 | 50.22 | $11.47 | 979612 |
| 2021-11-23 | 55.67 | $12.02 | 374536 |
| 2021-11-22 | 54.48 | $11.88 | 511978 |
| 2021-11-19 | 56.01 | $12.03 | 665023 |
| 2021-11-18 | 60.44 | $12.44 | 460817 |
| 2021-11-17 | 59.92 | $12.37 | 489300 |
| 2021-11-16 | 64.10 | $12.74 | 725800 |
| 2021-11-15 | 63.04 | $12.58 | 774341 |
| 2021-11-12 | 68.43 | $13.03 | 296100 |
| 2021-11-11 | 68.03 | $12.96 | 432012 |
| 2021-11-10 | 67.46 | $12.86 | 932700 |
| 2021-11-09 | 71.16 | $13.17 | 2.3M |
| 2021-11-08 | 66.61 | $12.36 | 904809 |
| 2021-11-05 | 60.30 | $11.50 | 344500 |
| 2021-11-04 | 59.01 | $11.35 | 1.8M |
| 2021-11-03 | 54.12 | $10.83 | 1.1M |
| 2021-11-02 | 53.82 | $10.80 | 1.6M |
| 2021-11-01 | 57.80 | $11.13 | 846614 |
| 2021-10-29 | 55.62 | $10.90 | 1.6M |
| 2021-10-28 | 59.95 | $11.24 | 2.8M |
| 2021-10-27 | 60.88 | $11.31 | 970503 |
| 2021-10-26 | 63.69 | $11.52 | 2.2M |
| 2021-10-25 | 62.35 | $11.35 | 1.7M |
| 2021-10-22 | 59.97 | $11.06 | 875962 |
| 2021-10-21 | 60.47 | $11.10 | 777750 |
| 2021-10-20 | 59.75 | $11.01 | 907628 |
| 2021-10-19 | 58.47 | $10.85 | 1.1M |
| 2021-10-18 | 62.10 | $11.16 | 978326 |
| 2021-10-15 | 67.49 | $11.58 | 612432 |
| 2021-10-14 | 67.76 | $11.60 | 929900 |
| 2021-10-13 | 66.50 | $11.40 | 1.1M |
| 2021-10-12 | 69.32 | $11.62 | 1.8M |
| 2021-10-11 | 70.48 | $11.71 | 1.1M |
| 2021-10-08 | 68.77 | $11.40 | 2.0M |
| 2021-10-07 | 66.06 | $10.95 | 1.4M |
| 2021-10-06 | 63.66 | $10.59 | 624420 |
| 2021-10-05 | 68.65 | $10.98 | 1.5M |
| 2021-10-04 | 66.95 | $10.71 | 1.4M |
| 2021-10-01 | 62.82 | $10.13 | 1.6M |
| 2021-09-30 | 61.56 | $9.97 | 3.8M |
| 2021-09-29 | 59.01 | $9.66 | 784200 |
| 2021-09-28 | 56.90 | $9.42 | 1.0M |
| 2021-09-27 | 56.81 | $9.41 | 1.4M |
| 2021-09-24 | 50.27 | $8.73 | 613100 |
| 2021-09-23 | 52.72 | $8.95 | 826449 |
| 2021-09-22 | 51.81 | $8.86 | 1.3M |
| 2021-09-21 | 47.75 | $8.48 | 797519 |
| 2021-09-20 | 43.85 | $8.15 | 2.0M |
| 2021-09-17 | 48.54 | $8.60 | 2.0M |
| 2021-09-16 | 51.33 | $8.84 | 1.2M |
| 2021-09-15 | 44.82 | $8.32 | 684644 |
| 2021-09-14 | 43.71 | $8.24 | 595100 |
| 2021-09-13 | 44.88 | $8.35 | 617913 |
| 2021-09-10 | 39.27 | $7.95 | 494935 |
| 2021-09-09 | 39.66 | $7.99 | 643300 |
| 2021-09-08 | 39.66 | $7.99 | 384749 |
| 2021-09-07 | 39.52 | $7.98 | 305900 |
| 2021-09-03 | 40.63 | $8.11 | 292300 |
| 2021-09-02 | 42.01 | $8.27 | 597800 |
| 2021-09-01 | 38.15 | $7.96 | 373300 |
| 2021-08-31 | 37.25 | $7.89 | 891511 |
| 2021-08-30 | 37.85 | $7.97 | 659600 |
| 2021-08-27 | 40.13 | $8.27 | 620815 |
| 2021-08-26 | 36.87 | $8.00 | 851668 |
| 2021-08-25 | 41.13 | $8.54 | 902700 |
| 2021-08-24 | 36.49 | $8.18 | 738009 |
| 2021-08-23 | 32.71 | $7.91 | 789400 |
| 2021-08-20 | 32.29 | $7.88 | 486731 |
| 2021-08-19 | 29.47 | $7.68 | 838513 |
| 2021-08-18 | 31.00 | $7.93 | 820000 |
| 2021-08-17 | 33.16 | $8.26 | 354703 |
| 2021-08-16 | 33.23 | $8.27 | 1.0M |
| 2021-08-13 | 34.42 | $8.45 | 567700 |
| 2021-08-12 | 35.83 | $8.66 | 439100 |
| 2021-08-11 | 34.24 | $8.53 | 397577 |
| 2021-08-10 | 32.15 | $8.36 | 927300 |
| 2021-08-09 | 29.65 | $8.16 | 1.6M |
| 2021-08-06 | 30.61 | $8.34 | 1.5M |
| 2021-08-05 | 33.30 | $8.81 | 1.1M |
| 2021-08-04 | 33.78 | $8.89 | 2.5M |
| 2021-08-03 | 42.60 | $10.10 | 761400 |
| 2021-08-02 | 41.27 | $9.99 | 544216 |
| 2021-07-30 | 41.52 | $10.02 | 193039 |
| 2021-07-29 | 43.86 | $10.30 | 340000 |
| 2021-07-28 | 41.40 | $10.08 | 775101 |
| 2021-07-27 | 39.92 | $9.95 | 600404 |
| 2021-07-26 | 44.15 | $10.47 | 326226 |
| 2021-07-23 | 39.07 | $10.04 | 736333 |
| 2021-07-22 | 36.92 | $9.87 | 551139 |
| 2021-07-21 | 36.79 | $9.86 | 847500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-35.04
2026-07-17
Close Price
$14.64
Vol: 171200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.36
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -35.04 | $14.64 | 171200 |
| 2026-07-16 | -13.24 | $14.93 | 180106 |
| 2026-07-15 | -50.00 | $14.43 | 161807 |
| 2026-07-14 | -38.97 | $14.58 | 229700 |
| 2026-07-13 | -52.11 | $14.66 | 184300 |
| 2026-07-10 | -61.97 | $14.56 | 77308 |
| 2026-07-09 | -44.60 | $14.93 | 122300 |
| 2026-07-08 | -42.72 | $14.97 | 358720 |
| 2026-07-07 | -45.21 | $14.95 | 202430 |
| 2026-07-06 | -79.45 | $14.20 | 179100 |
| 2026-07-02 | -79.73 | $14.20 | 118417 |
| 2026-07-01 | -85.59 | $14.07 | 150849 |
| 2026-06-30 | -81.08 | $14.17 | 219054 |
| 2026-06-29 | -86.04 | $14.06 | 276000 |
| 2026-06-26 | -83.78 | $14.11 | 194900 |
| 2026-06-25 | -87.84 | $14.02 | 262505 |
| 2026-06-24 | -96.77 | $13.87 | 543727 |
| 2026-06-23 | -81.30 | $14.26 | 160648 |
| 2026-06-22 | -84.87 | $14.21 | 378401 |
| 2026-06-18 | -75.28 | $14.47 | 3.0M |
| 2026-06-17 | -90.11 | $14.18 | 594400 |
| 2026-06-16 | -86.83 | $14.44 | 349230 |
| 2026-06-15 | -95.91 | $14.44 | 1.1M |
| 2026-06-12 | -81.14 | $15.13 | 727000 |
| 2026-06-11 | -54.60 | $15.66 | 114900 |
| 2026-06-10 | -61.35 | $15.55 | 120200 |
| 2026-06-09 | -77.30 | $15.29 | 202306 |
| 2026-06-08 | -66.26 | $15.47 | 97000 |
| 2026-06-05 | -56.44 | $15.63 | 132500 |
| 2026-06-04 | -54.60 | $15.66 | 331934 |
| 2026-06-03 | -86.15 | $15.19 | 195500 |
| 2026-06-02 | -70.56 | $15.55 | 291330 |
| 2026-06-01 | -88.32 | $15.17 | 199300 |
| 2026-05-29 | -95.44 | $15.03 | 315561 |
| 2026-05-28 | -91.03 | $15.37 | 227300 |
| 2026-05-27 | -98.69 | $15.20 | 356533 |
| 2026-05-26 | -96.82 | $15.33 | 318138 |
| 2026-05-22 | -67.02 | $16.18 | 127326 |
| 2026-05-21 | -55.50 | $16.40 | 159616 |
| 2026-05-20 | -58.12 | $16.35 | 212122 |
| 2026-05-19 | -55.50 | $16.40 | 191140 |
| 2026-05-18 | -66.34 | $16.24 | 290914 |
| 2026-05-15 | -73.66 | $16.09 | 313900 |
| 2026-05-14 | -73.17 | $16.10 | 286549 |
| 2026-05-13 | -90.78 | $15.74 | 254709 |
| 2026-05-12 | -92.35 | $15.80 | 520643 |
| 2026-05-11 | -97.34 | $15.79 | 423800 |
| 2026-05-08 | -71.56 | $16.37 | 416226 |
| 2026-05-07 | -67.98 | $16.48 | 433400 |
| 2026-05-06 | -90.96 | $16.42 | 272200 |
| 2026-05-05 | -80.95 | $16.84 | 189611 |
| 2026-05-04 | -76.19 | $16.91 | 141500 |
| 2026-05-01 | -65.31 | $17.07 | 206800 |
| 2026-04-30 | -43.54 | $17.39 | 475850 |
| 2026-04-29 | -58.50 | $17.17 | 463828 |
| 2026-04-28 | -65.38 | $17.10 | 214300 |
| 2026-04-27 | -76.92 | $16.92 | 178147 |
| 2026-04-24 | -88.20 | $16.77 | 287846 |
| 2026-04-23 | -74.16 | $17.02 | 207200 |
| 2026-04-22 | -66.29 | $17.16 | 354740 |
| 2026-04-21 | -64.04 | $17.20 | 670516 |
| 2026-04-20 | -93.82 | $16.67 | 396846 |
| 2026-04-17 | -89.88 | $16.83 | 315722 |
| 2026-04-16 | -83.82 | $17.20 | 151600 |
| 2026-04-15 | -79.41 | $17.26 | 127200 |
| 2026-04-14 | -86.76 | $17.16 | 397900 |
| 2026-04-13 | -64.41 | $17.58 | 100413 |
| 2026-04-10 | -44.92 | $17.81 | 123900 |
| 2026-04-09 | -33.05 | $17.95 | 188800 |
| 2026-04-08 | -46.61 | $17.79 | 333041 |
| 2026-04-07 | -71.43 | $17.50 | 319567 |
| 2026-04-06 | -59.66 | $17.64 | 322300 |
| 2026-04-02 | -70.07 | $17.60 | 242809 |
| 2026-04-01 | -78.62 | $17.50 | 282648 |
| 2026-03-31 | -55.86 | $17.83 | 302200 |
| 2026-03-30 | -61.38 | $17.75 | 606085 |
| 2026-03-27 | -59.31 | $17.78 | 223343 |
| 2026-03-26 | -24.14 | $18.29 | 351208 |
| 2026-03-25 | -44.14 | $18.00 | 113621 |
| 2026-03-24 | -48.97 | $17.93 | 280600 |
| 2026-03-23 | -64.83 | $17.70 | 250400 |
| 2026-03-20 | -71.33 | $17.62 | 610543 |
| 2026-03-19 | -76.92 | $17.54 | 257922 |
| 2026-03-18 | -88.62 | $17.55 | 479000 |
| 2026-03-17 | -78.05 | $17.68 | 219900 |
| 2026-03-16 | -71.03 | $17.61 | 227000 |
| 2026-03-13 | -59.73 | $17.75 | 264000 |
| 2026-03-12 | -37.26 | $17.85 | 364500 |
| 2026-03-11 | -36.32 | $17.87 | 249658 |
| 2026-03-10 | -34.43 | $17.91 | 153800 |
| 2026-03-09 | -32.55 | $17.95 | 156800 |
| 2026-03-06 | -25.94 | $18.09 | 152000 |
| 2026-03-05 | -7.08 | $18.49 | 521943 |
| 2026-03-04 | -3.06 | $18.42 | 142834 |
| 2026-03-03 | -14.29 | $18.20 | 256700 |
| 2026-03-02 | -14.60 | $18.15 | 272113 |
| 2026-02-27 | -5.15 | $18.06 | 162122 |
| 2026-02-26 | -16.49 | $17.84 | 162300 |
| 2026-02-25 | -33.51 | $17.51 | 162636 |
| 2026-02-24 | -23.71 | $17.70 | 273600 |
| 2026-02-23 | -5.21 | $18.04 | 285800 |
| 2026-02-20 | -17.92 | $17.64 | 136400 |
| 2026-02-19 | -17.34 | $17.65 | 203527 |
| 2026-02-18 | -12.12 | $17.67 | 241417 |
| 2026-02-17 | -12.73 | $17.66 | 389403 |
| 2026-02-13 | -20.00 | $17.54 | 476600 |
| 2026-02-12 | -40.99 | $17.09 | 605800 |
| 2026-02-11 | -22.98 | $17.38 | 186800 |
| 2026-02-10 | -18.95 | $17.38 | 273619 |
| 2026-02-09 | -20.97 | $17.28 | 234700 |
| 2026-02-06 | -21.36 | $17.19 | 144928 |
| 2026-02-05 | -6.33 | $17.45 | 216352 |
| 2026-02-04 | -11.39 | $17.33 | 392244 |
| 2026-02-03 | -17.72 | $17.18 | 299700 |
| 2026-02-02 | -51.05 | $16.39 | 314511 |
| 2026-01-30 | -41.77 | $16.61 | 528448 |
| 2026-01-29 | -12.24 | $17.31 | 181320 |
| 2026-01-28 | -5.99 | $17.27 | 117640 |
| 2026-01-27 | -1.88 | $17.32 | 248638 |
| 2026-01-26 | -24.40 | $16.81 | 376300 |
| 2026-01-23 | -26.79 | $16.76 | 101323 |
| 2026-01-22 | -36.36 | $16.56 | 200400 |
| 2026-01-21 | -16.75 | $16.97 | 215900 |
| 2026-01-20 | -19.50 | $16.84 | 240600 |
| 2026-01-16 | -4.00 | $17.15 | 225920 |
| 2026-01-15 | -1.09 | $16.98 | 256433 |
| 2026-01-14 | -11.59 | $16.59 | 209400 |
| 2026-01-13 | -7.48 | $16.50 | 113477 |
| 2026-01-12 | -4.96 | $16.29 | 140828 |
| 2026-01-09 | -33.04 | $15.90 | 492100 |
| 2026-01-08 | -66.09 | $15.52 | 195236 |
| 2026-01-07 | -89.66 | $15.25 | 222305 |
| 2026-01-06 | -71.55 | $15.46 | 337200 |
| 2026-01-05 | -36.80 | $15.92 | 305129 |
| 2026-01-02 | -40.00 | $15.88 | 327300 |
| 2025-12-31 | -62.40 | $15.60 | 132222 |
| 2025-12-30 | -48.00 | $15.78 | 191940 |
| 2025-12-29 | -64.80 | $15.57 | 142000 |
| 2025-12-26 | -63.20 | $15.59 | 175500 |
| 2025-12-24 | -60.80 | $15.62 | 152200 |
| 2025-12-23 | -34.11 | $15.94 | 148500 |
| 2025-12-22 | -45.91 | $15.65 | 222349 |
| 2025-12-19 | -54.72 | $15.51 | 1.0M |
| 2025-12-18 | -29.56 | $15.91 | 307700 |
| 2025-12-17 | -48.43 | $15.61 | 224841 |
| 2025-12-16 | -67.92 | $15.30 | 289500 |
| 2025-12-15 | -46.54 | $15.64 | 165542 |
| 2025-12-12 | -39.62 | $15.75 | 334239 |
| 2025-12-11 | -13.84 | $16.16 | 486200 |
| 2025-12-10 | -64.78 | $15.35 | 305637 |
| 2025-12-09 | -50.93 | $15.58 | 209195 |
| 2025-12-08 | -24.22 | $16.01 | 113436 |
| 2025-12-05 | -18.01 | $16.11 | 254328 |
| 2025-12-04 | -11.80 | $16.21 | 159846 |
| 2025-12-03 | -32.30 | $15.88 | 260800 |
| 2025-12-02 | -68.32 | $15.30 | 191500 |
| 2025-12-01 | -53.94 | $15.55 | 174428 |
| 2025-11-28 | -51.81 | $15.59 | 544700 |
| 2025-11-26 | -62.65 | $15.41 | 266100 |
| 2025-11-25 | -42.17 | $15.75 | 231940 |
| 2025-11-24 | -81.93 | $15.09 | 192396 |
| 2025-11-21 | -96.84 | $14.92 | 147000 |
| 2025-11-20 | -88.16 | $15.11 | 228236 |
| 2025-11-19 | -76.32 | $15.29 | 180840 |
| 2025-11-18 | -65.79 | $15.45 | 161000 |
| 2025-11-17 | -59.87 | $15.54 | 130320 |
| 2025-11-14 | -28.29 | $16.02 | 187344 |
| 2025-11-13 | -42.11 | $15.81 | 352110 |
| 2025-11-12 | -67.50 | $15.37 | 373230 |
| 2025-11-11 | -55.00 | $15.57 | 2.0M |
| 2025-11-10 | -21.25 | $16.11 | 1.3M |
| 2025-11-07 | -20.00 | $16.13 | 335135 |
| 2025-11-06 | -12.11 | $16.22 | 390700 |
| 2025-11-05 | -23.68 | $16.00 | 282200 |
| 2025-11-04 | -41.05 | $15.67 | 324400 |
| 2025-11-03 | -20.53 | $16.06 | 476500 |
| 2025-10-31 | -4.74 | $16.36 | 370842 |
| 2025-10-30 | -27.14 | $16.00 | 311300 |
| 2025-10-29 | -28.86 | $15.98 | 287900 |
| 2025-10-28 | -27.56 | $16.18 | 273604 |
| 2025-10-27 | -52.44 | $15.62 | 241727 |
| 2025-10-24 | -44.44 | $15.80 | 149100 |
| 2025-10-23 | -41.33 | $15.87 | 160922 |
| 2025-10-22 | -51.11 | $15.65 | 205400 |
| 2025-10-21 | -63.11 | $15.38 | 180100 |
| 2025-10-20 | -57.78 | $15.50 | 143031 |
| 2025-10-17 | -75.56 | $15.10 | 210320 |
| 2025-10-16 | -80.91 | $15.01 | 202824 |
| 2025-10-15 | -59.92 | $15.52 | 201100 |
| 2025-10-14 | -67.77 | $15.33 | 205230 |
| 2025-10-13 | -58.26 | $15.56 | 294000 |
| 2025-10-10 | -84.30 | $14.93 | 239210 |
| 2025-10-09 | -95.71 | $15.41 | 295600 |
| 2025-10-08 | -75.36 | $15.93 | 155344 |
| 2025-10-07 | -83.45 | $15.83 | 332600 |
| 2025-10-06 | -81.36 | $16.08 | 117800 |
| 2025-10-03 | -70.34 | $16.21 | 248336 |
| 2025-10-02 | -71.19 | $16.20 | 248833 |
| 2025-10-01 | -43.22 | $16.53 | 156139 |
| 2025-09-30 | -27.97 | $16.71 | 316305 |
| 2025-09-29 | -35.59 | $16.62 | 103100 |
| 2025-09-26 | -50.00 | $16.61 | 240361 |
| 2025-09-25 | -48.67 | $16.63 | 108400 |
| 2025-09-24 | -53.33 | $16.56 | 336635 |
| 2025-09-23 | -60.00 | $16.46 | 291109 |
| 2025-09-22 | -71.90 | $16.29 | 315200 |
| 2025-09-19 | -56.69 | $16.54 | 377648 |
| 2025-09-18 | -40.76 | $16.79 | 323600 |
| 2025-09-17 | -68.15 | $16.36 | 305000 |
| 2025-09-16 | -95.97 | $16.09 | 223805 |
| 2025-09-15 | -95.68 | $16.19 | 543947 |
| 2025-09-12 | -70.50 | $16.54 | 328400 |
| 2025-09-11 | -74.82 | $16.48 | 265200 |
| 2025-09-10 | -67.63 | $16.58 | 243500 |
| 2025-09-09 | -52.52 | $16.79 | 1.1M |
| 2025-09-08 | -78.42 | $16.43 | 342444 |
| 2025-09-05 | -65.47 | $16.61 | 484955 |
| 2025-09-04 | -71.55 | $16.69 | 334940 |
| 2025-09-03 | -74.14 | $16.66 | 296700 |
| 2025-09-02 | -68.97 | $16.72 | 583446 |
| 2025-08-29 | -45.69 | $16.99 | 1.8M |
| 2025-08-28 | -32.76 | $17.14 | 320100 |
| 2025-08-27 | -59.57 | $16.93 | 493800 |
| 2025-08-26 | -65.81 | $16.75 | 353200 |
| 2025-08-25 | -36.36 | $17.01 | 237100 |
| 2025-08-22 | -31.58 | $17.11 | 286607 |
| 2025-08-21 | -26.79 | $17.21 | 444700 |
| 2025-08-20 | -39.23 | $16.95 | 499529 |
| 2025-08-19 | -28.23 | $17.18 | 483400 |
| 2025-08-18 | -18.66 | $17.38 | 504400 |
| 2025-08-15 | -41.63 | $16.90 | 314312 |
| 2025-08-14 | -45.45 | $16.82 | 269000 |
| 2025-08-13 | -37.32 | $16.99 | 380800 |
| 2025-08-12 | -53.59 | $16.65 | 291600 |
| 2025-08-11 | -54.55 | $16.63 | 329751 |
| 2025-08-08 | -46.41 | $16.80 | 514030 |
| 2025-08-07 | -32.06 | $17.10 | 156900 |
| 2025-08-06 | -43.54 | $16.86 | 396223 |
| 2025-08-05 | -32.06 | $17.10 | 493600 |
| 2025-08-04 | -34.93 | $17.04 | 302700 |
| 2025-08-01 | -35.89 | $17.02 | 521635 |
| 2025-07-31 | -19.62 | $17.36 | 882100 |
| 2025-07-30 | -48.17 | $16.67 | 621644 |
| 2025-07-29 | -63.87 | $16.37 | 401600 |
| 2025-07-28 | -96.34 | $15.75 | 391129 |
| 2025-07-25 | -100.00 | $15.84 | 343120 |
| 2025-07-24 | -100.00 | $16.11 | 225500 |
| 2025-07-23 | -93.50 | $16.44 | 396500 |
| 2025-07-22 | -69.11 | $16.74 | 256900 |
| 2025-07-21 | -84.43 | $16.56 | 350524 |
| 2025-07-18 | -52.46 | $16.95 | 239747 |
| 2025-07-17 | -50.69 | $16.86 | 419231 |
| 2025-07-16 | -31.25 | $17.14 | 821800 |
| 2025-07-15 | -32.64 | $17.12 | 400310 |
| 2025-07-14 | -45.83 | $16.93 | 1.2M |
| 2025-07-11 | -35.42 | $17.08 | 184100 |
| 2025-07-10 | -11.81 | $17.42 | 304900 |
| 2025-07-09 | -10.42 | $17.44 | 487547 |
| 2025-07-08 | -6.94 | $17.48 | 606900 |
| 2025-07-07 | -5.06 | $17.41 | 275016 |
| 2025-07-03 | -1.46 | $17.47 | 108324 |
| 2025-07-02 | -5.56 | $17.32 | 296075 |
| 2025-07-01 | -32.54 | $16.75 | 365856 |
| 2025-06-30 | -9.57 | $17.23 | 393200 |
| 2025-06-27 | -3.35 | $17.36 | 320100 |
| 2025-06-26 | -3.54 | $17.25 | 1.0M |
| 2025-06-25 | -45.64 | $16.40 | 840027 |
| 2025-06-24 | -17.95 | $16.94 | 681127 |
| 2025-06-23 | -17.28 | $16.68 | 337647 |
| 2025-06-20 | -18.44 | $16.63 | 2.5M |
| 2025-06-18 | -13.44 | $16.71 | 1.0M |
| 2025-06-17 | -20.97 | $16.57 | 550137 |
| 2025-06-16 | -16.67 | $16.64 | 460902 |
| 2025-06-13 | -12.50 | $16.72 | 1.0M |
| 2025-06-12 | -4.72 | $16.75 | 464500 |
| 2025-06-11 | -7.08 | $16.70 | 601219 |
| 2025-06-10 | -13.59 | $16.51 | 442539 |
| 2025-06-09 | -14.52 | $16.44 | 511639 |
| 2025-06-06 | -14.49 | $16.39 | 428400 |
| 2025-06-05 | -36.31 | $15.49 | 302704 |
| 2025-06-04 | -33.80 | $15.58 | 232019 |
| 2025-06-03 | -25.70 | $15.87 | 373131 |
| 2025-06-02 | -25.98 | $15.86 | 337824 |
| 2025-05-30 | -28.49 | $15.77 | 337032 |
| 2025-05-29 | -28.21 | $15.78 | 611400 |
| 2025-05-28 | -14.53 | $16.27 | 671511 |
| 2025-05-27 | -1.12 | $16.75 | 663320 |
| 2025-05-23 | -1.95 | $16.23 | 512617 |
| 2025-05-22 | -3.16 | $15.66 | 430420 |
| 2025-05-21 | -9.70 | $15.35 | 320800 |
| 2025-05-20 | -3.38 | $15.50 | 318120 |
| 2025-05-19 | -13.97 | $15.18 | 167300 |
| 2025-05-16 | -6.99 | $15.34 | 211417 |
| 2025-05-15 | -8.73 | $15.30 | 393600 |
| 2025-05-14 | -10.19 | $15.15 | 204541 |
| 2025-05-13 | -4.63 | $15.27 | 312655 |
| 2025-05-12 | -2.07 | $14.99 | 371829 |
| 2025-05-09 | -3.00 | $14.77 | 668600 |
| 2025-05-08 | -27.64 | $13.95 | 1.5M |
| 2025-05-07 | -5.32 | $14.36 | 672400 |
| 2025-05-06 | -16.67 | $13.97 | 492900 |
| 2025-05-05 | -23.41 | $13.80 | 220423 |
| 2025-05-02 | -21.01 | $14.05 | 315312 |
| 2025-05-01 | -52.47 | $13.60 | 231000 |
| 2025-04-30 | -54.83 | $13.74 | 381700 |
| 2025-04-29 | -48.55 | $14.00 | 245900 |
| 2025-04-28 | -41.55 | $14.29 | 217901 |
| 2025-04-25 | -45.41 | $14.13 | 238100 |
| 2025-04-24 | -40.53 | $14.35 | 411246 |
| 2025-04-23 | -49.67 | $14.17 | 128100 |
| 2025-04-22 | -52.74 | $14.03 | 304949 |
| 2025-04-21 | -61.27 | $13.64 | 270702 |
| 2025-04-17 | -49.89 | $14.16 | 780100 |
| 2025-04-16 | -58.64 | $13.76 | 156506 |
| 2025-04-15 | -59.96 | $13.70 | 326200 |
| 2025-04-14 | -58.86 | $13.75 | 258500 |
| 2025-04-11 | -74.62 | $13.03 | 266712 |
| 2025-04-10 | -79.43 | $12.81 | 413800 |
| 2025-04-09 | -67.83 | $13.34 | 1.3M |
| 2025-04-08 | -95.63 | $12.50 | 499305 |
| 2025-04-07 | -89.08 | $12.77 | 893000 |
| 2025-04-04 | -87.78 | $13.28 | 559328 |
| 2025-04-03 | -43.90 | $14.82 | 834900 |
| 2025-04-02 | -12.90 | $15.96 | 280295 |
| 2025-04-01 | -16.71 | $15.81 | 268702 |
| 2025-03-31 | -19.89 | $15.69 | 394172 |
| 2025-03-28 | -19.36 | $15.71 | 297000 |
| 2025-03-27 | -16.23 | $15.76 | 366400 |
| 2025-03-26 | -13.30 | $15.88 | 395748 |
| 2025-03-25 | -7.46 | $16.03 | 1.2M |
| 2025-03-24 | -4.14 | $15.70 | 749366 |
| 2025-03-21 | -0.53 | $15.46 | 3.4M |
| 2025-03-20 | -6.23 | $15.05 | 831000 |
| 2025-03-19 | -10.47 | $14.82 | 741105 |
| 2025-03-18 | -5.81 | $14.98 | 1.3M |
| 2025-03-17 | -5.42 | $14.36 | 1.1M |
| 2025-03-14 | -25.62 | $13.25 | 847913 |
| 2025-03-13 | -23.31 | $13.01 | 643500 |
| 2025-03-12 | -22.13 | $13.00 | 614691 |
| 2025-03-11 | -19.54 | $13.09 | 699341 |
| 2025-03-10 | -14.66 | $13.26 | 736300 |
| 2025-03-07 | -17.82 | $13.15 | 560349 |
| 2025-03-06 | -25.57 | $12.88 | 782008 |
| 2025-03-05 | -25.57 | $12.88 | 538500 |
| 2025-03-04 | -20.11 | $13.07 | 852224 |
| 2025-03-03 | -16.09 | $13.21 | 2.5M |
| 2025-02-28 | 0.00 | $12.84 | 585000 |
| 2025-02-27 | -9.01 | $12.31 | 295710 |
| 2025-02-26 | -7.48 | $12.27 | 286700 |
| 2025-02-25 | -17.67 | $12.05 | 480700 |
| 2025-02-24 | -15.81 | $12.09 | 443050 |
| 2025-02-21 | -19.53 | $12.01 | 267600 |
| 2025-02-20 | -0.94 | $12.39 | 491385 |
| 2025-02-19 | -3.41 | $12.26 | 341521 |
| 2025-02-18 | 0.00 | $12.30 | 362870 |
| 2025-02-14 | -7.56 | $11.87 | 566500 |
| 2025-02-13 | -2.44 | $11.88 | 1.0M |
| 2025-02-12 | -84.47 | $10.41 | 480360 |
| 2025-02-11 | -72.82 | $10.53 | 480939 |
| 2025-02-10 | -33.03 | $10.92 | 1.5M |
| 2025-02-07 | -11.70 | $10.98 | 548900 |
| 2025-02-06 | -29.79 | $10.81 | 666243 |
| 2025-02-05 | -14.89 | $10.95 | 807847 |
| 2025-02-04 | -28.72 | $10.82 | 728600 |
| 2025-02-03 | -59.57 | $10.53 | 966000 |
| 2025-01-31 | -60.64 | $10.52 | 1.0M |
| 2025-01-30 | -7.08 | $11.01 | 3.6M |
| 2025-01-29 | -46.32 | $10.47 | 436700 |
| 2025-01-28 | -38.14 | $10.54 | 422243 |
| 2025-01-27 | -56.70 | $10.36 | 431800 |
| 2025-01-24 | -34.02 | $10.58 | 385900 |
| 2025-01-23 | -40.78 | $10.49 | 561527 |
| 2025-01-22 | -45.71 | $10.43 | 496029 |
| 2025-01-21 | -41.90 | $10.47 | 842038 |
| 2025-01-17 | -3.03 | $10.82 | 732051 |
| 2025-01-16 | -4.55 | $10.70 | 723136 |
| 2025-01-15 | -30.95 | $10.44 | 466200 |
| 2025-01-14 | -49.12 | $10.44 | 348826 |
| 2025-01-13 | -68.09 | $10.31 | 251700 |
| 2025-01-10 | -65.25 | $10.35 | 297500 |
| 2025-01-08 | -64.54 | $10.36 | 330330 |
| 2025-01-07 | -51.06 | $10.55 | 279200 |
| 2025-01-06 | -58.60 | $10.51 | 191206 |
| 2025-01-03 | -67.08 | $10.39 | 865900 |
| 2025-01-02 | -62.50 | $10.55 | 954800 |
| 2024-12-31 | -88.32 | $10.11 | 306855 |
| 2024-12-30 | -92.06 | $10.03 | 622016 |
| 2024-12-27 | -84.58 | $10.19 | 486900 |
| 2024-12-26 | -89.25 | $10.09 | 227900 |
| 2024-12-24 | -77.10 | $10.35 | 115800 |
| 2024-12-23 | -89.72 | $10.08 | 367700 |
| 2024-12-20 | -93.46 | $10.00 | 1.3M |
| 2024-12-19 | -100.00 | $9.92 | 395206 |
| 2024-12-18 | -100.00 | $10.13 | 390400 |
| 2024-12-17 | -92.86 | $10.31 | 1.5M |
| 2024-12-16 | -98.86 | $10.27 | 323300 |
| 2024-12-13 | -96.58 | $10.59 | 630091 |
| 2024-12-12 | -79.56 | $10.91 | 188922 |
| 2024-12-11 | -70.80 | $11.03 | 646147 |
| 2024-12-10 | -89.05 | $10.78 | 908514 |
| 2024-12-09 | -94.40 | $10.82 | 305737 |
| 2024-12-06 | -76.80 | $11.04 | 516844 |
| 2024-12-05 | -48.80 | $11.39 | 216617 |
| 2024-12-04 | -48.80 | $11.39 | 186658 |
| 2024-12-03 | -17.05 | $11.78 | 186304 |
| 2024-12-02 | -6.98 | $11.91 | 288830 |
| 2024-11-29 | -1.55 | $11.98 | 176600 |
| 2024-11-27 | -42.93 | $11.80 | 251356 |
| 2024-11-26 | -53.59 | $11.81 | 400904 |
| 2024-11-25 | -56.54 | $11.74 | 593416 |
| 2024-11-22 | -54.85 | $11.78 | 494635 |
| 2024-11-21 | -62.45 | $11.60 | 382240 |
| 2024-11-20 | -64.88 | $11.56 | 507200 |
| 2024-11-19 | -58.26 | $11.72 | 515510 |
| 2024-11-18 | -49.80 | $11.94 | 414400 |
| 2024-11-15 | -58.78 | $11.79 | 484400 |
| 2024-11-14 | -69.08 | $11.52 | 313033 |
| 2024-11-13 | -83.92 | $11.17 | 389042 |
| 2024-11-12 | -97.20 | $10.79 | 577800 |
| 2024-11-11 | -81.47 | $11.24 | 698900 |
| 2024-11-08 | -79.80 | $11.32 | 1.1M |
| 2024-11-07 | -70.93 | $11.62 | 280100 |
| 2024-11-06 | -70.29 | $11.64 | 559900 |
| 2024-11-05 | -84.03 | $11.21 | 585000 |
| 2024-11-04 | -97.75 | $10.80 | 963223 |
| 2024-11-01 | -97.55 | $11.05 | 1.2M |
| 2024-10-31 | -93.01 | $11.31 | 2.4M |
| 2024-10-30 | -95.00 | $12.89 | 440027 |
| 2024-10-29 | -86.00 | $12.98 | 353316 |
| 2024-10-28 | -96.91 | $12.90 | 275841 |
| 2024-10-25 | -89.69 | $12.97 | 331300 |
| 2024-10-24 | -88.66 | $12.98 | 368900 |
| 2024-10-23 | -86.60 | $13.00 | 482500 |
| 2024-10-22 | -94.68 | $12.95 | 333823 |
| 2024-10-21 | -86.36 | $13.08 | 561900 |
| 2024-10-18 | -69.15 | $13.19 | 200538 |
| 2024-10-17 | -64.89 | $13.23 | 510200 |
| 2024-10-16 | -37.23 | $13.49 | 204028 |
| 2024-10-15 | -36.17 | $13.50 | 250050 |
| 2024-10-14 | -32.98 | $13.53 | 179600 |
| 2024-10-11 | -28.72 | $13.57 | 158900 |
| 2024-10-10 | -10.00 | $13.67 | 232700 |
| 2024-10-09 | -48.86 | $13.26 | 134800 |
| 2024-10-08 | -53.19 | $13.19 | 371000 |
| 2024-10-07 | -27.66 | $13.43 | 151328 |
| 2024-10-04 | -14.89 | $13.55 | 104145 |
| 2024-10-03 | -13.83 | $13.56 | 148012 |
| 2024-10-02 | -27.66 | $13.43 | 134500 |
| 2024-10-01 | -18.48 | $13.50 | 261800 |
| 2024-09-30 | -42.06 | $13.37 | 394000 |
| 2024-09-27 | -71.30 | $13.08 | 235703 |
| 2024-09-26 | -68.70 | $13.11 | 439716 |
| 2024-09-25 | -66.09 | $13.14 | 202200 |
| 2024-09-24 | -66.09 | $13.14 | 140122 |
| 2024-09-23 | -74.78 | $13.04 | 190300 |
| 2024-09-20 | -86.96 | $12.90 | 885300 |
| 2024-09-19 | -69.57 | $13.10 | 369232 |
| 2024-09-18 | -47.83 | $13.35 | 235246 |
| 2024-09-17 | -56.72 | $13.33 | 309036 |
| 2024-09-16 | -50.75 | $13.41 | 205742 |
| 2024-09-13 | -81.34 | $13.00 | 269408 |
| 2024-09-12 | -93.28 | $12.84 | 258650 |
| 2024-09-11 | -99.26 | $12.75 | 381623 |
| 2024-09-10 | -82.35 | $12.97 | 497200 |
| 2024-09-09 | -93.38 | $12.82 | 145300 |
| 2024-09-06 | -88.97 | $12.88 | 475630 |
| 2024-09-05 | -70.59 | $13.13 | 127100 |
| 2024-09-04 | -72.79 | $13.10 | 394347 |
| 2024-09-03 | -41.91 | $13.52 | 369712 |
| 2024-08-30 | -13.61 | $13.86 | 172100 |
| 2024-08-29 | -14.20 | $13.85 | 420600 |
| 2024-08-28 | -40.24 | $13.41 | 517227 |
| 2024-08-27 | -38.60 | $13.45 | 271000 |
| 2024-08-26 | -43.41 | $13.56 | 201000 |
| 2024-08-23 | -50.24 | $13.42 | 503409 |
| 2024-08-22 | -66.83 | $13.09 | 291521 |
| 2024-08-21 | -60.58 | $13.22 | 305600 |
| 2024-08-20 | -44.55 | $13.57 | 165948 |
| 2024-08-19 | -29.82 | $14.00 | 156800 |
| 2024-08-16 | -37.72 | $13.82 | 184820 |
| 2024-08-15 | -59.83 | $13.34 | 246300 |
| 2024-08-14 | -72.92 | $13.15 | 437700 |
| 2024-08-13 | -83.75 | $12.85 | 681414 |
| 2024-08-12 | -76.53 | $13.05 | 375813 |
| 2024-08-09 | -65.70 | $13.35 | 253000 |
| 2024-08-08 | -62.09 | $13.45 | 526749 |
| 2024-08-07 | -66.07 | $13.34 | 580300 |
| 2024-08-06 | -68.23 | $13.28 | 899800 |
| 2024-08-05 | -83.03 | $12.87 | 885300 |
| 2024-08-02 | -73.28 | $13.36 | 504268 |
| 2024-08-01 | -68.83 | $13.47 | 1.7M |
| 2024-07-31 | -91.79 | $13.94 | 259433 |
| 2024-07-30 | -92.68 | $14.03 | 103333 |
| 2024-07-29 | -74.80 | $14.25 | 203000 |
| 2024-07-26 | -73.98 | $14.26 | 190030 |
| 2024-07-25 | -90.30 | $13.96 | 233146 |
| 2024-07-24 | -82.84 | $14.06 | 234221 |
| 2024-07-23 | -44.00 | $14.51 | 291400 |
| 2024-07-22 | -36.74 | $14.38 | 144149 |
| 2024-07-19 | -41.40 | $14.28 | 172300 |
| 2024-07-18 | -20.47 | $14.73 | 201064 |
| 2024-07-17 | -1.10 | $14.82 | 212018 |
| 2024-07-16 | -11.11 | $14.54 | 315300 |
| 2024-07-15 | -24.70 | $14.27 | 163618 |
| 2024-07-12 | -33.73 | $14.12 | 205600 |
| 2024-07-11 | -26.51 | $14.24 | 308242 |
| 2024-07-10 | -35.54 | $14.09 | 204000 |
| 2024-07-09 | -19.27 | $14.26 | 109100 |
| 2024-07-08 | -18.78 | $14.25 | 158333 |
| 2024-07-05 | -12.23 | $14.40 | 212700 |
| 2024-07-03 | -8.73 | $14.48 | 73600 |
| 2024-07-02 | -9.88 | $14.43 | 260307 |
| 2024-07-01 | 0.00 | $14.51 | 352400 |
| 2024-06-28 | -4.00 | $14.31 | 686742 |
| 2024-06-27 | -16.44 | $14.03 | 381558 |
| 2024-06-26 | -6.67 | $14.25 | 270741 |
| 2024-06-25 | -3.70 | $14.23 | 368722 |
| 2024-06-24 | -18.08 | $13.60 | 658228 |
| 2024-06-21 | -46.33 | $13.10 | 929700 |
| 2024-06-20 | -33.90 | $13.32 | 334647 |
| 2024-06-18 | -45.20 | $13.12 | 615500 |
| 2024-06-17 | -36.16 | $13.28 | 415300 |
| 2024-06-14 | -27.12 | $13.44 | 309705 |
| 2024-06-13 | -16.95 | $13.62 | 366201 |
| 2024-06-12 | -17.51 | $13.61 | 204400 |
| 2024-06-11 | -14.12 | $13.67 | 591300 |
| 2024-06-10 | -11.85 | $13.34 | 910099 |
| 2024-06-07 | -70.08 | $12.53 | 154819 |
| 2024-06-06 | -66.14 | $12.58 | 175801 |
| 2024-06-05 | -48.03 | $12.81 | 170700 |
| 2024-06-04 | -77.95 | $12.43 | 267200 |
| 2024-06-03 | -86.51 | $12.33 | 243000 |
| 2024-05-31 | -68.18 | $12.52 | 263988 |
| 2024-05-30 | -57.14 | $12.38 | 198500 |
| 2024-05-29 | -50.55 | $12.50 | 345502 |
| 2024-05-28 | -36.81 | $12.75 | 750337 |
| 2024-05-24 | -39.56 | $12.70 | 312440 |
| 2024-05-23 | -47.80 | $12.55 | 388839 |
| 2024-05-22 | -33.52 | $12.81 | 318628 |
| 2024-05-21 | -9.34 | $13.25 | 607823 |
| 2024-05-20 | -8.79 | $13.26 | 627900 |
| 2024-05-17 | -17.02 | $13.10 | 537817 |
| 2024-05-16 | -27.66 | $12.90 | 374838 |
| 2024-05-15 | -26.06 | $12.93 | 344100 |
| 2024-05-14 | -27.13 | $12.91 | 331449 |
| 2024-05-13 | -40.96 | $12.65 | 338610 |
| 2024-05-10 | -20.74 | $13.03 | 435900 |
| 2024-05-09 | -5.85 | $13.31 | 387216 |
| 2024-05-08 | -9.04 | $13.25 | 319414 |
| 2024-05-07 | -12.94 | $13.16 | 649100 |
| 2024-05-06 | -17.71 | $12.89 | 747205 |
| 2024-05-03 | -3.95 | $12.77 | 522700 |
| 2024-05-02 | -27.13 | $12.25 | 557100 |
| 2024-05-01 | -64.34 | $11.77 | 326000 |
| 2024-04-30 | -59.69 | $11.83 | 194504 |
| 2024-04-29 | -31.85 | $12.17 | 228604 |
| 2024-04-26 | -14.46 | $12.36 | 466400 |
| 2024-04-25 | -18.29 | $12.28 | 283526 |
| 2024-04-24 | -5.00 | $12.51 | 485500 |
| 2024-04-23 | -8.76 | $12.31 | 340400 |
| 2024-04-22 | -8.95 | $12.27 | 767123 |
| 2024-04-19 | -24.10 | $11.80 | 388200 |
| 2024-04-18 | -24.10 | $11.80 | 369033 |
| 2024-04-17 | -25.90 | $11.77 | 462800 |
| 2024-04-16 | -21.69 | $11.84 | 315043 |
| 2024-04-15 | -26.11 | $11.73 | 340600 |
| 2024-04-12 | -19.42 | $11.80 | 484500 |
| 2024-04-11 | -10.68 | $11.98 | 259200 |
| 2024-04-10 | -31.07 | $11.56 | 444000 |
| 2024-04-09 | -42.23 | $11.33 | 418100 |
| 2024-04-08 | -13.59 | $11.92 | 590134 |
| 2024-04-05 | -9.71 | $12.00 | 421800 |
| 2024-04-04 | -16.50 | $11.86 | 548400 |
| 2024-04-03 | -13.89 | $11.69 | 282915 |
| 2024-04-02 | -21.11 | $11.56 | 366305 |
| 2024-04-01 | -32.78 | $11.35 | 339221 |
| 2024-03-28 | -45.56 | $11.12 | 366300 |
| 2024-03-27 | -53.33 | $10.98 | 218100 |
| 2024-03-26 | -58.33 | $10.89 | 227400 |
| 2024-03-25 | -67.78 | $10.72 | 283511 |
| 2024-03-22 | -59.44 | $10.87 | 208609 |
| 2024-03-21 | -36.11 | $11.29 | 231200 |
| 2024-03-20 | -44.44 | $11.14 | 282100 |
| 2024-03-19 | -46.67 | $11.10 | 427870 |
| 2024-03-18 | -70.00 | $10.68 | 465600 |
| 2024-03-15 | -80.56 | $10.49 | 1.3M |
| 2024-03-14 | -86.53 | $10.27 | 675400 |
| 2024-03-13 | -58.03 | $10.82 | 459100 |
| 2024-03-12 | -43.01 | $11.11 | 454853 |
| 2024-03-11 | -33.16 | $11.30 | 330000 |
| 2024-03-08 | -38.86 | $11.19 | 370398 |
| 2024-03-07 | -16.06 | $11.63 | 182745 |
| 2024-03-06 | -4.17 | $11.85 | 217820 |
| 2024-03-05 | -16.15 | $11.62 | 170314 |
| 2024-03-04 | -17.71 | $11.59 | 176648 |
| 2024-03-01 | -18.75 | $11.57 | 256749 |
| 2024-02-29 | -21.35 | $11.52 | 259950 |
| 2024-02-28 | -24.48 | $11.46 | 391122 |
| 2024-02-27 | -8.67 | $11.80 | 305600 |
| 2024-02-26 | -17.73 | $11.68 | 421689 |
| 2024-02-23 | -24.63 | $11.54 | 388249 |
| 2024-02-22 | -56.65 | $10.89 | 264800 |
| 2024-02-21 | -60.59 | $10.81 | 487300 |
| 2024-02-20 | -44.83 | $11.13 | 373000 |
| 2024-02-16 | -43.35 | $11.16 | 138300 |
| 2024-02-15 | -49.26 | $11.04 | 514000 |
| 2024-02-14 | -94.17 | $10.91 | 425900 |
| 2024-02-13 | -89.29 | $11.08 | 285500 |
| 2024-02-12 | -75.76 | $11.28 | 325800 |
| 2024-02-09 | -80.13 | $11.26 | 389719 |
| 2024-02-08 | -85.43 | $11.18 | 1.3M |
| 2024-02-07 | -92.05 | $11.08 | 298100 |
| 2024-02-06 | -93.88 | $11.11 | 380009 |
| 2024-02-05 | -89.12 | $11.18 | 617624 |
| 2024-02-02 | -89.34 | $11.40 | 391036 |
| 2024-02-01 | -73.04 | $11.65 | 476385 |
| 2024-01-31 | -83.48 | $11.53 | 242100 |
| 2024-01-30 | -49.57 | $11.92 | 292904 |
| 2024-01-29 | -40.00 | $12.03 | 248400 |
| 2024-01-26 | -54.78 | $11.86 | 173300 |
| 2024-01-25 | -64.35 | $11.75 | 172900 |
| 2024-01-24 | -65.22 | $11.74 | 261415 |
| 2024-01-23 | -68.70 | $11.70 | 205500 |
| 2024-01-22 | -79.13 | $11.58 | 480700 |
| 2024-01-19 | -98.10 | $11.46 | 199032 |
| 2024-01-18 | -87.63 | $11.64 | 233500 |
| 2024-01-17 | -77.32 | $11.74 | 322326 |
| 2024-01-16 | -45.36 | $12.05 | 410000 |
| 2024-01-12 | -14.14 | $12.35 | 157120 |
| 2024-01-11 | -21.31 | $12.23 | 197200 |
| 2024-01-10 | -18.31 | $12.23 | 185000 |
| 2024-01-09 | -10.56 | $12.34 | 354600 |
| 2024-01-08 | -36.77 | $12.05 | 174617 |
| 2024-01-05 | -34.19 | $12.09 | 187900 |
| 2024-01-04 | -46.30 | $11.94 | 444316 |
| 2024-01-03 | -41.98 | $12.01 | 276100 |
| 2024-01-02 | -57.89 | $11.79 | 250400 |
| 2023-12-29 | -70.18 | $11.58 | 283900 |
| 2023-12-28 | -66.08 | $11.65 | 418004 |
| 2023-12-27 | -53.22 | $11.87 | 171225 |
| 2023-12-26 | -56.14 | $11.82 | 116439 |
| 2023-12-22 | -52.63 | $11.88 | 229208 |
| 2023-12-21 | -35.09 | $12.18 | 197500 |
| 2023-12-20 | -29.24 | $12.28 | 531700 |
| 2023-12-19 | -39.77 | $12.10 | 302209 |
| 2023-12-18 | -44.44 | $12.02 | 613102 |
| 2023-12-15 | -68.42 | $11.61 | 3.0M |
| 2023-12-14 | -54.39 | $11.85 | 832036 |
| 2023-12-13 | -69.59 | $11.59 | 701400 |
| 2023-12-12 | -85.96 | $11.31 | 456500 |
| 2023-12-11 | -80.65 | $11.53 | 739000 |
| 2023-12-08 | -32.26 | $12.28 | 484700 |
| 2023-12-07 | -29.68 | $12.32 | 362521 |
| 2023-12-06 | -32.50 | $12.26 | 645800 |
| 2023-12-05 | -19.38 | $12.47 | 285000 |
| 2023-12-04 | -13.75 | $12.56 | 545836 |
| 2023-12-01 | -1.22 | $12.67 | 598668 |
| 2023-11-30 | 0.00 | $12.56 | 1.6M |
| 2023-11-29 | -10.00 | $12.10 | 761000 |
| 2023-11-28 | -23.44 | $11.74 | 323100 |
| 2023-11-27 | -16.41 | $11.83 | 272500 |
| 2023-11-24 | -17.19 | $11.82 | 144304 |
| 2023-11-22 | -35.94 | $11.58 | 281400 |
| 2023-11-21 | -50.00 | $11.40 | 282800 |
| 2023-11-20 | -33.59 | $11.61 | 503922 |
| 2023-11-17 | -3.13 | $12.00 | 333200 |
| 2023-11-16 | -43.75 | $11.48 | 280045 |
| 2023-11-15 | -36.72 | $11.57 | 465231 |
| 2023-11-14 | -22.66 | $11.75 | 500623 |
| 2023-11-13 | -54.69 | $11.34 | 453948 |
| 2023-11-10 | -31.88 | $11.60 | 694300 |
| 2023-11-09 | -36.54 | $11.47 | 230649 |
| 2023-11-08 | -42.25 | $11.25 | 718900 |
| 2023-11-07 | -28.43 | $11.48 | 395621 |
| 2023-11-06 | -18.78 | $11.67 | 647100 |
| 2023-11-03 | -9.50 | $11.85 | 442435 |
| 2023-11-02 | -35.19 | $11.28 | 720300 |
| 2023-11-01 | -22.66 | $11.42 | 1.0M |
| 2023-10-31 | -29.57 | $11.08 | 490400 |
| 2023-10-30 | -32.26 | $11.03 | 331200 |
| 2023-10-27 | -24.73 | $11.17 | 226222 |
| 2023-10-26 | -15.05 | $11.35 | 193700 |
| 2023-10-25 | -5.38 | $11.53 | 395400 |
| 2023-10-24 | -12.02 | $11.38 | 367511 |
| 2023-10-23 | -17.49 | $11.28 | 474515 |
| 2023-10-20 | -16.39 | $11.30 | 448500 |
| 2023-10-19 | -8.43 | $11.40 | 519441 |
| 2023-10-18 | -16.86 | $11.20 | 422418 |
| 2023-10-17 | -9.87 | $11.14 | 399900 |
| 2023-10-16 | -26.32 | $10.89 | 326200 |
| 2023-10-13 | -42.76 | $10.64 | 189610 |
| 2023-10-12 | -57.89 | $10.41 | 411517 |
| 2023-10-11 | -69.74 | $10.23 | 895334 |
| 2023-10-10 | -66.45 | $10.28 | 235300 |
| 2023-10-09 | -69.74 | $10.23 | 314429 |
| 2023-10-06 | -91.45 | $9.90 | 405006 |
| 2023-10-05 | -88.82 | $9.94 | 495421 |
| 2023-10-04 | -87.50 | $9.96 | 428824 |
| 2023-10-03 | -90.85 | $10.00 | 350800 |
| 2023-10-02 | -87.69 | $10.15 | 419303 |
| 2023-09-29 | -72.39 | $10.32 | 602715 |
| 2023-09-28 | -66.45 | $10.26 | 639621 |
| 2023-09-27 | -65.82 | $10.25 | 588000 |
| 2023-09-26 | -73.99 | $10.01 | 305900 |
| 2023-09-25 | -47.98 | $10.46 | 1.9M |
| 2023-09-22 | -65.10 | $10.04 | 5.2M |
| 2023-09-21 | -26.04 | $10.79 | 831300 |
| 2023-09-20 | -20.31 | $10.90 | 677508 |
| 2023-09-19 | -14.02 | $10.78 | 575339 |
| 2023-09-18 | -7.98 | $10.87 | 270000 |
| 2023-09-15 | -21.84 | $10.62 | 1.0M |
| 2023-09-14 | -14.37 | $10.75 | 350808 |
| 2023-09-13 | -5.46 | $10.90 | 266300 |
| 2023-09-12 | -7.78 | $10.79 | 270400 |
| 2023-09-11 | -15.66 | $10.53 | 987600 |
| 2023-09-08 | -4.61 | $10.58 | 360826 |
| 2023-09-07 | -12.35 | $10.45 | 312000 |
| 2023-09-06 | -20.57 | $10.29 | 822306 |
| 2023-09-05 | -2.70 | $10.50 | 370922 |
| 2023-09-01 | 0.00 | $10.36 | 484821 |
| 2023-08-31 | -5.15 | $9.89 | 305417 |
| 2023-08-30 | -7.45 | $9.79 | 237315 |
| 2023-08-29 | -4.79 | $9.84 | 252400 |
| 2023-08-28 | -11.17 | $9.72 | 227232 |
| 2023-08-25 | -5.85 | $9.82 | 278019 |
| 2023-08-24 | -28.72 | $9.39 | 309300 |
| 2023-08-23 | -18.95 | $9.59 | 219437 |
| 2023-08-22 | -13.85 | $9.73 | 259638 |
| 2023-08-21 | -8.37 | $9.91 | 410765 |
| 2023-08-18 | -15.76 | $9.76 | 357636 |
| 2023-08-17 | -35.47 | $9.36 | 183338 |
| 2023-08-16 | -32.02 | $9.43 | 536046 |
| 2023-08-15 | -44.83 | $9.17 | 266600 |
| 2023-08-14 | -33.99 | $9.39 | 756736 |
| 2023-08-11 | -14.78 | $9.78 | 557300 |
| 2023-08-10 | -36.45 | $9.34 | 741200 |
| 2023-08-09 | -53.20 | $9.00 | 898124 |
| 2023-08-08 | -62.56 | $8.81 | 3.4M |
| 2023-08-07 | -78.33 | $8.49 | 2.2M |
| 2023-08-04 | -95.74 | $8.28 | 1.2M |
| 2023-08-03 | -96.59 | $8.38 | 3.1M |
| 2023-08-02 | -82.14 | $9.39 | 467477 |
| 2023-08-01 | -44.05 | $9.71 | 249304 |
| 2023-07-31 | -34.52 | $9.79 | 150000 |
| 2023-07-28 | -57.14 | $9.60 | 308900 |
| 2023-07-27 | -35.71 | $9.78 | 407800 |
| 2023-07-26 | -29.76 | $9.83 | 216100 |
| 2023-07-25 | -21.43 | $9.90 | 581601 |
| 2023-07-24 | -27.27 | $9.76 | 323500 |
| 2023-07-21 | -42.05 | $9.63 | 346400 |
| 2023-07-20 | -9.09 | $9.92 | 198300 |
| 2023-07-19 | -10.47 | $9.89 | 253900 |
| 2023-07-18 | -17.98 | $9.85 | 294100 |
| 2023-07-17 | -54.55 | $9.62 | 305812 |
| 2023-07-14 | -57.14 | $9.60 | 176000 |
| 2023-07-13 | -39.29 | $9.80 | 155000 |
| 2023-07-12 | -36.61 | $9.83 | 286652 |
| 2023-07-11 | -33.04 | $9.87 | 361402 |
| 2023-07-10 | -53.57 | $9.64 | 442344 |
| 2023-07-07 | -55.04 | $9.70 | 306313 |
| 2023-07-06 | -79.85 | $9.38 | 278848 |
| 2023-07-05 | -75.19 | $9.44 | 608946 |
| 2023-07-03 | -55.81 | $9.69 | 46009 |
| 2023-06-30 | -66.67 | $9.55 | 228149 |
| 2023-06-29 | -58.91 | $9.65 | 192826 |
| 2023-06-28 | -72.09 | $9.48 | 531944 |
| 2023-06-27 | -75.19 | $9.44 | 135300 |
| 2023-06-26 | -71.32 | $9.49 | 297828 |
| 2023-06-23 | -97.62 | $9.18 | 339421 |
| 2023-06-22 | -91.13 | $9.58 | 215800 |
| 2023-06-21 | -77.42 | $9.75 | 304431 |
| 2023-06-20 | -86.29 | $9.64 | 731617 |
| 2023-06-16 | -62.83 | $10.00 | 1.9M |
| 2023-06-15 | -58.41 | $10.05 | 631809 |
| 2023-06-14 | -62.83 | $10.00 | 1.5M |
| 2023-06-13 | -69.03 | $9.93 | 472154 |
| 2023-06-12 | -68.14 | $9.94 | 374400 |
| 2023-06-09 | -69.91 | $9.92 | 1.9M |
| 2023-06-08 | -67.26 | $9.95 | 984553 |
| 2023-06-07 | -45.61 | $10.19 | 482200 |
| 2023-06-06 | -60.53 | $10.02 | 495600 |
| 2023-06-05 | -72.81 | $9.88 | 339102 |
| 2023-06-02 | -61.40 | $10.01 | 408100 |
| 2023-06-01 | -83.33 | $9.76 | 708700 |
| 2023-05-31 | -93.10 | $9.65 | 848100 |
| 2023-05-30 | -83.59 | $9.78 | 790011 |
| 2023-05-26 | -69.94 | $10.06 | 554418 |
| 2023-05-25 | -62.58 | $10.18 | 163800 |
| 2023-05-24 | -53.99 | $10.32 | 329809 |
| 2023-05-23 | -33.74 | $10.65 | 291946 |
| 2023-05-22 | -65.64 | $10.13 | 161810 |
| 2023-05-19 | -59.51 | $10.23 | 156849 |
| 2023-05-18 | -53.99 | $10.32 | 374057 |
| 2023-05-17 | -57.67 | $10.26 | 152048 |
| 2023-05-16 | -57.67 | $10.26 | 183200 |
| 2023-05-15 | -55.43 | $10.39 | 572206 |
| 2023-05-12 | -83.70 | $9.87 | 134709 |
| 2023-05-11 | -86.41 | $9.82 | 140829 |
| 2023-05-10 | -94.02 | $9.68 | 829117 |
| 2023-05-09 | -97.14 | $9.74 | 383349 |
| 2023-05-08 | -90.86 | $9.85 | 402732 |
| 2023-05-05 | -81.56 | $10.02 | 431700 |
| 2023-05-04 | -82.68 | $10.00 | 640838 |
| 2023-05-03 | -83.97 | $10.52 | 681900 |
| 2023-05-02 | -78.99 | $10.60 | 355500 |
| 2023-05-01 | -52.86 | $10.97 | 220136 |
| 2023-04-28 | -39.29 | $11.16 | 644201 |
| 2023-04-27 | -58.57 | $10.89 | 194300 |
| 2023-04-26 | -57.14 | $10.91 | 434800 |
| 2023-04-25 | -79.29 | $10.60 | 212000 |
| 2023-04-24 | -60.00 | $10.87 | 192400 |
| 2023-04-21 | -63.09 | $10.77 | 233722 |
| 2023-04-20 | -58.39 | $10.84 | 375300 |
| 2023-04-19 | -61.75 | $10.79 | 289800 |
| 2023-04-18 | -45.64 | $11.03 | 225600 |
| 2023-04-17 | -25.50 | $11.33 | 243645 |
| 2023-04-14 | -48.32 | $10.99 | 140544 |
| 2023-04-13 | -41.61 | $11.09 | 121600 |
| 2023-04-12 | -36.24 | $11.17 | 119426 |
| 2023-04-11 | -30.77 | $11.30 | 182840 |
| 2023-04-10 | -37.18 | $11.20 | 520544 |
| 2023-04-06 | -38.75 | $11.20 | 275847 |
| 2023-04-05 | -31.28 | $11.45 | 121725 |
| 2023-04-04 | -39.66 | $11.30 | 224108 |
| 2023-04-03 | -20.54 | $11.69 | 246500 |
| 2023-03-31 | -44.68 | $11.26 | 175500 |
| 2023-03-30 | -52.85 | $11.13 | 247400 |
| 2023-03-29 | -48.19 | $11.22 | 151000 |
| 2023-03-28 | -51.81 | $11.15 | 260403 |
| 2023-03-27 | -60.10 | $10.99 | 217700 |
| 2023-03-24 | -75.13 | $10.70 | 321200 |
| 2023-03-23 | -96.22 | $10.37 | 539735 |
| 2023-03-22 | -70.91 | $10.98 | 267900 |
| 2023-03-21 | -57.58 | $11.20 | 625820 |
| 2023-03-20 | -72.12 | $10.96 | 196700 |
| 2023-03-17 | -61.82 | $11.13 | 632900 |
| 2023-03-16 | -29.70 | $11.66 | 457737 |
| 2023-03-15 | -33.94 | $11.59 | 995423 |
| 2023-03-14 | -51.11 | $11.46 | 177235 |
| 2023-03-13 | -45.93 | $11.53 | 252100 |
| 2023-03-10 | -48.15 | $11.50 | 359600 |
| 2023-03-09 | -31.94 | $11.69 | 767300 |
| 2023-03-08 | -24.03 | $11.78 | 411600 |
| 2023-03-07 | -16.88 | $11.89 | 259238 |
| 2023-03-06 | -11.69 | $11.97 | 232000 |
| 2023-03-03 | -17.53 | $11.88 | 317214 |
| 2023-03-02 | -9.56 | $11.84 | 544152 |
| 2023-03-01 | -24.81 | $11.61 | 293043 |
| 2023-02-28 | -27.82 | $11.57 | 998581 |
| 2023-02-27 | -26.32 | $11.59 | 175851 |
| 2023-02-24 | -27.07 | $11.58 | 235415 |
| 2023-02-23 | -44.36 | $11.35 | 362900 |
| 2023-02-22 | -18.80 | $11.69 | 382543 |
| 2023-02-21 | -78.95 | $10.89 | 146337 |
| 2023-02-17 | -72.93 | $10.97 | 246011 |
| 2023-02-16 | -52.63 | $11.24 | 265927 |
| 2023-02-15 | -34.81 | $11.47 | 278316 |
| 2023-02-14 | -12.50 | $11.77 | 378400 |
| 2023-02-13 | -47.06 | $11.30 | 195938 |
| 2023-02-10 | -38.24 | $11.42 | 239500 |
| 2023-02-09 | -68.38 | $11.01 | 423935 |
| 2023-02-08 | -77.37 | $10.88 | 594933 |
| 2023-02-07 | -49.64 | $11.26 | 413600 |
| 2023-02-06 | -19.71 | $11.67 | 481660 |
| 2023-02-03 | -40.80 | $11.23 | 320600 |
| 2023-02-02 | -30.73 | $11.35 | 330500 |
| 2023-02-01 | -26.96 | $11.32 | 545405 |
| 2023-01-31 | -26.97 | $11.29 | 380200 |
| 2023-01-30 | -33.20 | $11.14 | 367327 |
| 2023-01-27 | -3.52 | $11.85 | 227500 |
| 2023-01-26 | -3.38 | $11.85 | 234165 |
| 2023-01-25 | -9.93 | $11.66 | 212226 |
| 2023-01-24 | -14.08 | $11.54 | 228100 |
| 2023-01-23 | -18.31 | $11.42 | 1.0M |
| 2023-01-20 | 0.00 | $11.55 | 257125 |
| 2023-01-19 | -3.83 | $11.11 | 254500 |
| 2023-01-18 | -28.71 | $10.59 | 194800 |
| 2023-01-17 | -5.83 | $11.04 | 97900 |
| 2023-01-13 | -7.43 | $10.97 | 94633 |
| 2023-01-12 | -6.93 | $10.98 | 173600 |
| 2023-01-11 | -21.29 | $10.69 | 163643 |
| 2023-01-10 | -26.73 | $10.58 | 497900 |
| 2023-01-09 | -0.50 | $11.08 | 400200 |
| 2023-01-06 | -0.57 | $10.84 | 453400 |
| 2023-01-05 | -6.61 | $10.23 | 238402 |
| 2023-01-04 | -10.43 | $10.13 | 327735 |
| 2023-01-03 | -53.33 | $9.73 | 327300 |
| 2022-12-30 | -24.49 | $10.21 | 379723 |
| 2022-12-29 | -55.88 | $9.85 | 231800 |
| 2022-12-28 | -80.79 | $9.44 | 362724 |
| 2022-12-27 | -81.36 | $9.43 | 1.5M |
| 2022-12-23 | -91.53 | $9.25 | 438034 |
| 2022-12-22 | -97.73 | $9.15 | 466710 |
| 2022-12-21 | -91.72 | $9.43 | 592300 |
| 2022-12-20 | -96.82 | $9.35 | 291100 |
| 2022-12-19 | -94.12 | $9.43 | 697400 |
| 2022-12-16 | -68.06 | $9.89 | 1.8M |
| 2022-12-15 | -85.62 | $9.64 | 735024 |
| 2022-12-14 | -82.89 | $9.69 | 701400 |
| 2022-12-13 | -80.70 | $9.76 | 1.5M |
| 2022-12-12 | -79.89 | $9.80 | 630300 |
| 2022-12-09 | -85.33 | $9.70 | 901438 |
| 2022-12-08 | -92.45 | $9.83 | 266930 |
| 2022-12-07 | -95.68 | $9.78 | 573100 |
| 2022-12-06 | -92.78 | $9.84 | 694034 |
| 2022-12-05 | -87.66 | $10.16 | 1.1M |
| 2022-12-02 | -78.57 | $10.30 | 460400 |
| 2022-12-01 | -72.08 | $10.40 | 1.6M |
| 2022-11-30 | -61.04 | $10.57 | 1.0M |
| 2022-11-29 | -81.87 | $10.30 | 402800 |
| 2022-11-28 | -94.27 | $10.08 | 258542 |
| 2022-11-25 | -88.02 | $10.20 | 185413 |
| 2022-11-23 | -87.89 | $10.22 | 253286 |
| 2022-11-22 | -64.21 | $10.67 | 422721 |
| 2022-11-21 | -84.21 | $10.29 | 541900 |
| 2022-11-18 | -78.77 | $10.48 | 338204 |
| 2022-11-17 | -72.38 | $10.58 | 317224 |
| 2022-11-16 | -50.00 | $10.90 | 378900 |
| 2022-11-15 | -60.10 | $10.70 | 1.1M |
| 2022-11-14 | -44.95 | $11.00 | 787300 |
| 2022-11-11 | -60.10 | $10.70 | 478823 |
| 2022-11-10 | -44.55 | $10.99 | 1.0M |
| 2022-11-09 | -41.09 | $11.06 | 522100 |
| 2022-11-08 | -25.74 | $11.37 | 546405 |
| 2022-11-07 | -29.87 | $11.20 | 318726 |
| 2022-11-04 | -29.87 | $11.20 | 379615 |
| 2022-11-03 | -38.96 | $10.99 | 778018 |
| 2022-11-02 | -43.72 | $10.88 | 1.1M |
| 2022-11-01 | -18.18 | $11.47 | 923800 |
| 2022-10-31 | -17.32 | $11.49 | 828400 |
| 2022-10-28 | -6.30 | $11.62 | 935964 |
| 2022-10-27 | -12.69 | $11.43 | 720000 |
| 2022-10-26 | -12.62 | $10.81 | 975086 |
| 2022-10-25 | -41.26 | $10.22 | 881500 |
| 2022-10-24 | -41.75 | $10.21 | 457329 |
| 2022-10-21 | -43.69 | $10.17 | 475602 |
| 2022-10-20 | -45.15 | $10.14 | 1.0M |
| 2022-10-19 | -57.51 | $10.00 | 455318 |
| 2022-10-18 | -45.83 | $10.57 | 2.7M |
| 2022-10-17 | -61.81 | $10.11 | 588233 |
| 2022-10-14 | -66.67 | $9.97 | 270400 |
| 2022-10-13 | -48.61 | $10.49 | 247800 |
| 2022-10-12 | -56.03 | $10.36 | 363700 |
| 2022-10-11 | -63.39 | $10.24 | 361601 |
| 2022-10-10 | -76.79 | $9.79 | 237400 |
| 2022-10-07 | -66.07 | $10.15 | 436700 |
| 2022-10-06 | -66.67 | $10.13 | 325944 |
| 2022-10-05 | -64.88 | $10.19 | 646000 |
| 2022-10-04 | -69.05 | $10.05 | 998448 |
| 2022-10-03 | -86.01 | $9.48 | 748314 |
| 2022-09-30 | -94.35 | $9.20 | 462000 |
| 2022-09-29 | -92.86 | $9.25 | 393627 |
| 2022-09-28 | -88.20 | $9.53 | 1.4M |
| 2022-09-27 | -95.03 | $9.31 | 843100 |
| 2022-09-26 | -98.76 | $9.19 | 749352 |
| 2022-09-23 | -93.43 | $9.91 | 467900 |
| 2022-09-22 | -92.83 | $10.72 | 462111 |
| 2022-09-21 | -85.87 | $11.21 | 180040 |
| 2022-09-20 | -60.33 | $11.68 | 189300 |
| 2022-09-19 | -67.39 | $11.55 | 151931 |
| 2022-09-16 | -79.35 | $11.33 | 786703 |
| 2022-09-15 | -65.22 | $11.59 | 320600 |
| 2022-09-14 | -34.62 | $12.07 | 234239 |
| 2022-09-13 | -41.23 | $11.85 | 256000 |
| 2022-09-12 | -16.84 | $12.31 | 227442 |
| 2022-09-09 | -26.67 | $12.03 | 805393 |
| 2022-09-08 | -36.49 | $11.75 | 516713 |
| 2022-09-07 | -41.75 | $11.60 | 397200 |
| 2022-09-06 | -52.94 | $11.26 | 335734 |
| 2022-09-02 | -40.13 | $11.53 | 261400 |
| 2022-09-01 | -41.16 | $11.30 | 476300 |
| 2022-08-31 | -33.43 | $11.58 | 500500 |
| 2022-08-30 | -35.08 | $11.52 | 459804 |
| 2022-08-29 | -18.78 | $12.11 | 453700 |
| 2022-08-26 | -14.64 | $12.26 | 533400 |
| 2022-08-25 | -1.66 | $12.73 | 551621 |
| 2022-08-24 | -1.37 | $12.60 | 575142 |
| 2022-08-23 | -1.99 | $12.26 | 537218 |
| 2022-08-22 | -14.81 | $11.59 | 728200 |
| 2022-08-19 | -14.22 | $11.57 | 509623 |
| 2022-08-18 | -12.56 | $11.63 | 584010 |
| 2022-08-17 | -4.75 | $10.95 | 476000 |
| 2022-08-16 | -0.95 | $11.07 | 434222 |
| 2022-08-15 | -9.54 | $10.50 | 396537 |
| 2022-08-12 | -11.66 | $10.44 | 507300 |
| 2022-08-11 | -11.66 | $10.44 | 595939 |
| 2022-08-10 | -6.23 | $10.28 | 586519 |
| 2022-08-09 | -14.62 | $10.06 | 251947 |
| 2022-08-08 | -22.73 | $9.84 | 718842 |
| 2022-08-05 | -33.33 | $9.56 | 448000 |
| 2022-08-04 | -40.53 | $9.37 | 680503 |
| 2022-08-03 | -21.97 | $9.86 | 512200 |
| 2022-08-02 | -7.20 | $10.25 | 454751 |
| 2022-08-01 | -6.44 | $10.27 | 734653 |
| 2022-07-29 | -17.05 | $9.99 | 1.8M |
| 2022-07-28 | -7.72 | $10.00 | 1.9M |
| 2022-07-27 | -15.50 | $8.70 | 1.3M |
| 2022-07-26 | -44.44 | $8.36 | 474400 |
| 2022-07-25 | -46.67 | $8.33 | 675621 |
| 2022-07-22 | -70.37 | $8.01 | 206900 |
| 2022-07-21 | -59.71 | $8.17 | 187600 |
| 2022-07-20 | -55.92 | $8.28 | 472340 |
| 2022-07-19 | -67.52 | $8.37 | 217600 |
| 2022-07-18 | -74.36 | $8.21 | 708633 |
| 2022-07-15 | -80.25 | $8.08 | 202448 |
| 2022-07-14 | -87.62 | $7.99 | 289000 |
| 2022-07-13 | -83.16 | $8.25 | 826911 |
| 2022-07-12 | -94.38 | $7.86 | 347819 |
| 2022-07-11 | -92.32 | $8.00 | 820511 |
| 2022-07-08 | -88.95 | $8.20 | 820022 |
| 2022-07-07 | -84.08 | $8.46 | 746400 |
| 2022-07-06 | -92.51 | $8.01 | 823400 |
| 2022-07-05 | -89.14 | $8.19 | 986031 |
| 2022-07-01 | -85.77 | $8.37 | 401547 |
| 2022-06-30 | -92.32 | $8.02 | 849700 |
| 2022-06-29 | -99.59 | $8.07 | 628436 |
| 2022-06-28 | -92.04 | $8.44 | 635000 |
| 2022-06-27 | -90.41 | $8.52 | 619542 |
| 2022-06-24 | -97.14 | $8.19 | 382900 |
| 2022-06-23 | -97.35 | $8.18 | 684319 |
| 2022-06-22 | -96.46 | $8.86 | 855094 |
| 2022-06-21 | -79.67 | $9.58 | 585800 |
| 2022-06-17 | -90.78 | $9.11 | 1.1M |
| 2022-06-16 | -93.88 | $9.42 | 834000 |
| 2022-06-15 | -94.26 | $10.16 | 1.1M |
| 2022-06-14 | -99.20 | $10.47 | 969348 |
| 2022-06-13 | -70.40 | $11.19 | 973521 |
| 2022-06-10 | -22.54 | $12.31 | 241006 |
| 2022-06-09 | -3.56 | $12.84 | 292608 |
| 2022-06-08 | -9.76 | $12.54 | 297900 |
| 2022-06-07 | -3.70 | $12.72 | 229596 |
| 2022-06-06 | 0.00 | $12.83 | 220500 |
| 2022-06-03 | -10.21 | $12.41 | 151118 |
| 2022-06-02 | -2.46 | $12.63 | 180700 |
| 2022-06-01 | -3.17 | $12.61 | 472845 |
| 2022-05-31 | -16.20 | $12.24 | 663122 |
| 2022-05-27 | -8.76 | $12.36 | 388800 |
| 2022-05-26 | -20.55 | $11.87 | 333100 |
| 2022-05-25 | -21.34 | $11.85 | 417729 |
| 2022-05-24 | -36.76 | $11.46 | 373064 |
| 2022-05-23 | -26.88 | $11.71 | 375000 |
| 2022-05-20 | -45.85 | $11.23 | 330300 |
| 2022-05-19 | -63.89 | $10.90 | 272100 |
| 2022-05-18 | -64.66 | $11.09 | 392900 |
| 2022-05-17 | -58.62 | $11.30 | 254300 |
| 2022-05-16 | -71.26 | $10.86 | 210824 |
| 2022-05-13 | -82.47 | $10.47 | 622000 |
| 2022-05-12 | -97.41 | $9.95 | 743300 |
| 2022-05-11 | -98.43 | $10.21 | 664400 |
| 2022-05-10 | -90.40 | $10.61 | 396800 |
| 2022-05-09 | -70.20 | $11.22 | 423800 |
| 2022-05-06 | -32.45 | $12.36 | 282100 |
| 2022-05-05 | -41.72 | $12.08 | 475400 |
| 2022-05-04 | -33.11 | $12.34 | 458600 |
| 2022-05-03 | -65.23 | $11.37 | 419600 |
| 2022-05-02 | -79.80 | $10.93 | 513611 |
| 2022-04-29 | -90.77 | $10.98 | 224400 |
| 2022-04-28 | -80.77 | $11.24 | 257600 |
| 2022-04-27 | -85.38 | $11.12 | 269600 |
| 2022-04-26 | -98.83 | $10.81 | 295541 |
| 2022-04-25 | -78.51 | $11.44 | 434700 |
| 2022-04-22 | -62.89 | $12.12 | 307018 |
| 2022-04-21 | -33.51 | $12.69 | 404315 |
| 2022-04-20 | -5.33 | $13.00 | 266000 |
| 2022-04-19 | -22.89 | $12.68 | 389800 |
| 2022-04-18 | -33.13 | $12.51 | 293900 |
| 2022-04-14 | -16.37 | $12.78 | 481000 |
| 2022-04-13 | -16.77 | $12.64 | 755307 |
| 2022-04-12 | -15.46 | $12.60 | 487438 |
| 2022-04-11 | -41.55 | $12.06 | 300212 |
| 2022-04-08 | -20.29 | $12.50 | 286500 |
| 2022-04-07 | -28.50 | $12.33 | 342464 |
| 2022-04-06 | -10.63 | $12.70 | 841700 |
| 2022-04-05 | -14.43 | $12.51 | 758800 |
| 2022-04-04 | -51.35 | $12.11 | 560900 |
| 2022-04-01 | -64.86 | $11.76 | 993000 |
| 2022-03-31 | -66.80 | $11.71 | 179840 |
| 2022-03-30 | -59.46 | $11.90 | 270000 |
| 2022-03-29 | -41.31 | $12.37 | 436600 |
| 2022-03-28 | -39.38 | $12.42 | 520039 |
| 2022-03-25 | -35.91 | $12.51 | 382629 |
| 2022-03-24 | -37.69 | $12.46 | 372800 |
| 2022-03-23 | -44.68 | $12.18 | 355311 |
| 2022-03-22 | -42.55 | $12.24 | 410000 |
| 2022-03-21 | -43.62 | $12.21 | 300317 |
| 2022-03-18 | -63.48 | $11.65 | 679900 |
| 2022-03-17 | -65.96 | $11.58 | 345200 |
| 2022-03-16 | -80.85 | $11.16 | 635621 |
| 2022-03-15 | -81.91 | $11.13 | 655421 |
| 2022-03-14 | -68.79 | $11.50 | 1.1M |
| 2022-03-11 | -53.19 | $11.94 | 1.1M |
| 2022-03-10 | -31.91 | $12.54 | 1.3M |
| 2022-03-09 | -41.13 | $12.28 | 1.5M |
| 2022-03-08 | -38.30 | $12.36 | 4.2M |
| 2022-03-07 | -12.24 | $12.34 | 1.0M |
| 2022-03-04 | -12.37 | $12.25 | 776897 |
| 2022-03-03 | -16.22 | $12.17 | 1.0M |
| 2022-03-02 | -25.95 | $11.99 | 656904 |
| 2022-03-01 | -24.86 | $12.01 | 578000 |
| 2022-02-28 | -28.11 | $11.95 | 1.5M |
| 2022-02-25 | -53.88 | $11.29 | 643500 |
| 2022-02-24 | -73.06 | $10.87 | 606700 |
| 2022-02-23 | -71.23 | $10.91 | 339200 |
| 2022-02-22 | -71.69 | $10.90 | 576926 |
| 2022-02-18 | -51.09 | $11.06 | 795733 |
| 2022-02-17 | -37.32 | $11.44 | 1.9M |
| 2022-02-16 | -37.68 | $11.43 | 904500 |
| 2022-02-15 | -45.29 | $11.22 | 701300 |
| 2022-02-14 | -32.25 | $11.58 | 638400 |
| 2022-02-11 | -10.14 | $12.19 | 1.2M |
| 2022-02-10 | -22.83 | $11.84 | 905100 |
| 2022-02-09 | -8.66 | $12.24 | 659800 |
| 2022-02-08 | -17.33 | $12.00 | 666800 |
| 2022-02-07 | -17.69 | $11.99 | 654697 |
| 2022-02-04 | -20.94 | $11.90 | 445621 |
| 2022-02-03 | -24.19 | $11.81 | 415618 |
| 2022-02-02 | -19.86 | $11.93 | 790100 |
| 2022-02-01 | -28.88 | $11.68 | 505500 |
| 2022-01-31 | -42.96 | $11.29 | 723225 |
| 2022-01-28 | -53.43 | $11.00 | 502814 |
| 2022-01-27 | -63.18 | $10.73 | 665653 |
| 2022-01-26 | -68.95 | $10.57 | 497400 |
| 2022-01-25 | -54.51 | $10.97 | 310607 |
| 2022-01-24 | -66.07 | $10.65 | 831200 |
| 2022-01-21 | -75.89 | $10.78 | 899240 |
| 2022-01-20 | -50.75 | $11.13 | 760842 |
| 2022-01-19 | -48.50 | $11.19 | 936007 |
| 2022-01-18 | -46.26 | $11.18 | 965100 |
| 2022-01-14 | -40.57 | $11.34 | 443017 |
| 2022-01-13 | -38.43 | $11.40 | 1.1M |
| 2022-01-12 | -10.17 | $12.13 | 797311 |
| 2022-01-11 | -3.32 | $12.24 | 689518 |
| 2022-01-10 | -8.71 | $11.87 | 818600 |
| 2022-01-07 | -9.35 | $11.85 | 788400 |
| 2022-01-06 | -7.12 | $11.52 | 608537 |
| 2022-01-05 | -20.97 | $11.15 | 393800 |
| 2022-01-04 | -7.87 | $11.50 | 593800 |
| 2022-01-03 | -1.29 | $11.33 | 367604 |
| 2021-12-31 | -23.39 | $10.71 | 204400 |
| 2021-12-30 | -28.44 | $10.60 | 213800 |
| 2021-12-29 | -25.23 | $10.67 | 584300 |
| 2021-12-28 | -26.15 | $10.65 | 318978 |
| 2021-12-27 | -27.08 | $10.79 | 369400 |
| 2021-12-23 | -38.75 | $10.51 | 418900 |
| 2021-12-22 | -56.38 | $10.34 | 468337 |
| 2021-12-21 | -69.57 | $10.02 | 534022 |
| 2021-12-20 | -77.02 | $9.78 | 528110 |
| 2021-12-17 | -69.21 | $10.09 | 1.3M |
| 2021-12-16 | -63.66 | $10.33 | 676603 |
| 2021-12-15 | -77.94 | $9.92 | 727486 |
| 2021-12-14 | -98.85 | $9.60 | 432427 |
| 2021-12-13 | -92.74 | $10.09 | 654500 |
| 2021-12-10 | -88.16 | $10.33 | 502000 |
| 2021-12-09 | -76.01 | $10.72 | 481231 |
| 2021-12-08 | -73.68 | $10.85 | 477300 |
| 2021-12-07 | -79.89 | $10.66 | 646400 |
| 2021-12-06 | -82.72 | $10.56 | 559532 |
| 2021-12-03 | -77.34 | $10.75 | 387037 |
| 2021-12-02 | -78.19 | $10.72 | 629400 |
| 2021-12-01 | -95.75 | $10.10 | 816500 |
| 2021-11-30 | -98.26 | $10.09 | 2.5M |
| 2021-11-29 | -93.33 | $10.54 | 1.5M |
| 2021-11-26 | -73.72 | $11.18 | 486800 |
| 2021-11-24 | -67.91 | $11.47 | 979612 |
| 2021-11-23 | -49.32 | $12.02 | 374536 |
| 2021-11-22 | -54.05 | $11.88 | 511978 |
| 2021-11-19 | -48.99 | $12.03 | 665023 |
| 2021-11-18 | -35.14 | $12.44 | 460817 |
| 2021-11-17 | -37.50 | $12.37 | 489300 |
| 2021-11-16 | -25.00 | $12.74 | 725800 |
| 2021-11-15 | -30.41 | $12.58 | 774341 |
| 2021-11-12 | -15.20 | $13.03 | 296100 |
| 2021-11-11 | -17.57 | $12.96 | 432012 |
| 2021-11-10 | -20.95 | $12.86 | 932700 |
| 2021-11-09 | -10.47 | $13.17 | 2.3M |
| 2021-11-08 | -1.08 | $12.36 | 904809 |
| 2021-11-05 | -32.41 | $11.50 | 344500 |
| 2021-11-04 | -42.76 | $11.35 | 1.8M |
| 2021-11-03 | -78.08 | $10.83 | 1.1M |
| 2021-11-02 | -73.13 | $10.80 | 1.6M |
| 2021-11-01 | -52.50 | $11.13 | 846614 |
| 2021-10-29 | -60.11 | $10.90 | 1.6M |
| 2021-10-28 | -36.32 | $11.24 | 2.8M |
| 2021-10-27 | -27.97 | $11.31 | 970503 |
| 2021-10-26 | -16.79 | $11.52 | 2.2M |
| 2021-10-25 | -22.71 | $11.35 | 1.7M |
| 2021-10-22 | -28.62 | $11.06 | 875962 |
| 2021-10-21 | -26.13 | $11.10 | 777750 |
| 2021-10-20 | -28.83 | $11.01 | 907628 |
| 2021-10-19 | -32.94 | $10.85 | 1.1M |
| 2021-10-18 | -21.15 | $11.16 | 978326 |
| 2021-10-15 | -10.08 | $11.58 | 612432 |
| 2021-10-14 | -9.56 | $11.60 | 929900 |
| 2021-10-13 | -14.73 | $11.40 | 1.1M |
| 2021-10-12 | -9.04 | $11.62 | 1.8M |
| 2021-10-11 | -4.50 | $11.71 | 1.1M |
| 2021-10-08 | -0.58 | $11.40 | 2.0M |
| 2021-10-07 | -10.18 | $10.95 | 1.4M |
| 2021-10-06 | -20.35 | $10.59 | 624420 |
| 2021-10-05 | -9.01 | $10.98 | 1.5M |
| 2021-10-04 | -3.70 | $10.71 | 1.4M |
| 2021-10-01 | -23.23 | $10.13 | 1.6M |
| 2021-09-30 | -11.67 | $9.97 | 3.8M |
| 2021-09-29 | -3.66 | $9.66 | 784200 |
| 2021-09-28 | -11.11 | $9.42 | 1.0M |
| 2021-09-27 | -5.36 | $9.41 | 1.4M |
| 2021-09-24 | -37.24 | $8.73 | 613100 |
| 2021-09-23 | -22.07 | $8.95 | 826449 |
| 2021-09-22 | -28.28 | $8.86 | 1.3M |
| 2021-09-21 | -40.54 | $8.48 | 797519 |
| 2021-09-20 | -70.27 | $8.15 | 2.0M |
| 2021-09-17 | -24.09 | $8.60 | 2.0M |
| 2021-09-16 | -6.25 | $8.84 | 1.2M |
| 2021-09-15 | -34.65 | $8.32 | 684644 |
| 2021-09-14 | -40.94 | $8.24 | 595100 |
| 2021-09-13 | -32.28 | $8.35 | 617913 |
| 2021-09-10 | -63.78 | $7.95 | 494935 |
| 2021-09-09 | -60.63 | $7.99 | 643300 |
| 2021-09-08 | -60.94 | $7.99 | 384749 |
| 2021-09-07 | -61.72 | $7.98 | 305900 |
| 2021-09-03 | -51.56 | $8.11 | 292300 |
| 2021-09-02 | -40.91 | $8.27 | 597800 |
| 2021-09-01 | -72.19 | $7.96 | 373300 |
| 2021-08-31 | -79.17 | $7.89 | 891511 |
| 2021-08-30 | -82.02 | $7.97 | 659600 |
| 2021-08-27 | -71.84 | $8.27 | 620815 |
| 2021-08-26 | -82.47 | $8.00 | 851668 |
| 2021-08-25 | -63.92 | $8.54 | 902700 |
| 2021-08-24 | -76.29 | $8.18 | 738009 |
| 2021-08-23 | -85.91 | $7.91 | 789400 |
| 2021-08-20 | -87.13 | $7.88 | 486731 |
| 2021-08-19 | -93.73 | $7.68 | 838513 |
| 2021-08-18 | -99.62 | $7.93 | 820000 |
| 2021-08-17 | -93.44 | $8.26 | 354703 |
| 2021-08-16 | -93.03 | $8.27 | 1.0M |
| 2021-08-13 | -85.66 | $8.45 | 567700 |
| 2021-08-12 | -79.71 | $8.66 | 439100 |
| 2021-08-11 | -84.91 | $8.53 | 397577 |
| 2021-08-10 | -91.53 | $8.36 | 927300 |
| 2021-08-09 | -99.69 | $8.16 | 1.6M |
| 2021-08-06 | -95.03 | $8.34 | 1.5M |
| 2021-08-05 | -80.43 | $8.81 | 1.1M |
| 2021-08-04 | -77.95 | $8.89 | 2.5M |
| 2021-08-03 | -68.45 | $10.10 | 761400 |
| 2021-08-02 | -78.31 | $9.99 | 544216 |
| 2021-07-30 | -77.56 | $10.02 | 193039 |
| 2021-07-29 | -66.54 | $10.30 | 340000 |
| 2021-07-28 | -75.20 | $10.08 | 775101 |
| 2021-07-27 | -80.32 | $9.95 | 600404 |
| 2021-07-26 | -59.84 | $10.47 | 326226 |
| 2021-07-23 | -76.77 | $10.04 | 736333 |
| 2021-07-22 | -85.14 | $9.87 | 551139 |
| 2021-07-21 | -85.54 | $9.86 | 847500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.82
2026-07-17
Close Price
$14.64
Vol: 171200Average Directional Index - Detailed Analysis
Minimum
8.66
Average
17.33
Maximum
44.62
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.82 | $14.64 | 171200 |
| 2026-07-16 | 15.28 | $14.93 | 180106 |
| 2026-07-15 | 15.85 | $14.43 | 161807 |
| 2026-07-14 | 16.49 | $14.58 | 229700 |
| 2026-07-13 | 17.23 | $14.66 | 184300 |
| 2026-07-10 | 18.10 | $14.56 | 77308 |
| 2026-07-09 | 19.01 | $14.93 | 122300 |
| 2026-07-08 | 19.57 | $14.97 | 358720 |
| 2026-07-07 | 20.15 | $14.95 | 202430 |
| 2026-07-06 | 20.76 | $14.20 | 179100 |
| 2026-07-02 | 21.26 | $14.20 | 118417 |
| 2026-07-01 | 21.71 | $14.07 | 150849 |
| 2026-06-30 | 22.18 | $14.17 | 219054 |
| 2026-06-29 | 22.51 | $14.06 | 276000 |
| 2026-06-26 | 22.64 | $14.11 | 194900 |
| 2026-06-25 | 22.81 | $14.02 | 262505 |
| 2026-06-24 | 22.98 | $13.87 | 543727 |
| 2026-06-23 | 22.54 | $14.26 | 160648 |
| 2026-06-22 | 22.42 | $14.21 | 378401 |
| 2026-06-18 | 22.29 | $14.47 | 3.0M |
| 2026-06-17 | 22.15 | $14.18 | 594400 |
| 2026-06-16 | 21.44 | $14.44 | 349230 |
| 2026-06-15 | 20.87 | $14.44 | 1.1M |
| 2026-06-12 | 20.49 | $15.13 | 727000 |
| 2026-06-11 | 20.56 | $15.66 | 114900 |
| 2026-06-10 | 21.57 | $15.55 | 120200 |
| 2026-06-09 | 22.54 | $15.29 | 202306 |
| 2026-06-08 | 23.13 | $15.47 | 97000 |
| 2026-06-05 | 23.78 | $15.63 | 132500 |
| 2026-06-04 | 24.14 | $15.66 | 331934 |
| 2026-06-03 | 24.52 | $15.19 | 195500 |
| 2026-06-02 | 24.71 | $15.55 | 291330 |
| 2026-06-01 | 24.48 | $15.17 | 199300 |
| 2026-05-29 | 23.96 | $15.03 | 315561 |
| 2026-05-28 | 23.02 | $15.37 | 227300 |
| 2026-05-27 | 22.28 | $15.20 | 356533 |
| 2026-05-26 | 21.40 | $15.33 | 318138 |
| 2026-05-22 | 20.55 | $16.18 | 127326 |
| 2026-05-21 | 20.69 | $16.40 | 159616 |
| 2026-05-20 | 20.79 | $16.35 | 212122 |
| 2026-05-19 | 20.93 | $16.40 | 191140 |
| 2026-05-18 | 20.82 | $16.24 | 290914 |
| 2026-05-15 | 20.62 | $16.09 | 313900 |
| 2026-05-14 | 20.28 | $16.10 | 286549 |
| 2026-05-13 | 19.90 | $15.74 | 254709 |
| 2026-05-12 | 18.73 | $15.80 | 520643 |
| 2026-05-11 | 17.59 | $15.79 | 423800 |
| 2026-05-08 | 16.46 | $16.37 | 416226 |
| 2026-05-07 | 15.53 | $16.48 | 433400 |
| 2026-05-06 | 14.54 | $16.42 | 272200 |
| 2026-05-05 | 14.04 | $16.84 | 189611 |
| 2026-05-04 | 14.30 | $16.91 | 141500 |
| 2026-05-01 | 14.61 | $17.07 | 206800 |
| 2026-04-30 | 15.02 | $17.39 | 475850 |
| 2026-04-29 | 15.46 | $17.17 | 463828 |
| 2026-04-28 | 15.93 | $17.10 | 214300 |
| 2026-04-27 | 16.37 | $16.92 | 178147 |
| 2026-04-24 | 16.20 | $16.77 | 287846 |
| 2026-04-23 | 16.09 | $17.02 | 207200 |
| 2026-04-22 | 16.09 | $17.16 | 354740 |
| 2026-04-21 | 16.21 | $17.20 | 670516 |
| 2026-04-20 | 16.33 | $16.67 | 396846 |
| 2026-04-17 | 15.22 | $16.83 | 315722 |
| 2026-04-16 | 14.15 | $17.20 | 151600 |
| 2026-04-15 | 13.56 | $17.26 | 127200 |
| 2026-04-14 | 12.56 | $17.16 | 397900 |
| 2026-04-13 | 11.52 | $17.58 | 100413 |
| 2026-04-10 | 11.00 | $17.81 | 123900 |
| 2026-04-09 | 10.92 | $17.95 | 188800 |
| 2026-04-08 | 10.76 | $17.79 | 333041 |
| 2026-04-07 | 10.20 | $17.50 | 319567 |
| 2026-04-06 | 9.76 | $17.64 | 322300 |
| 2026-04-02 | 9.28 | $17.60 | 242809 |
| 2026-04-01 | 9.03 | $17.50 | 282648 |
| 2026-03-31 | 8.90 | $17.83 | 302200 |
| 2026-03-30 | 8.79 | $17.75 | 606085 |
| 2026-03-27 | 8.85 | $17.78 | 223343 |
| 2026-03-26 | 9.19 | $18.29 | 351208 |
| 2026-03-25 | 9.58 | $18.00 | 113621 |
| 2026-03-24 | 10.02 | $17.93 | 280600 |
| 2026-03-23 | 10.48 | $17.70 | 250400 |
| 2026-03-20 | 10.08 | $17.62 | 610543 |
| 2026-03-19 | 10.00 | $17.54 | 257922 |
| 2026-03-18 | 9.80 | $17.55 | 479000 |
| 2026-03-17 | 10.00 | $17.68 | 219900 |
| 2026-03-16 | 10.41 | $17.61 | 227000 |
| 2026-03-13 | 10.84 | $17.75 | 264000 |
| 2026-03-12 | 11.40 | $17.85 | 364500 |
| 2026-03-11 | 11.77 | $17.87 | 249658 |
| 2026-03-10 | 12.15 | $17.91 | 153800 |
| 2026-03-09 | 12.21 | $17.95 | 156800 |
| 2026-03-06 | 12.31 | $18.09 | 152000 |
| 2026-03-05 | 12.03 | $18.49 | 521943 |
| 2026-03-04 | 11.55 | $18.42 | 142834 |
| 2026-03-03 | 11.29 | $18.20 | 256700 |
| 2026-03-02 | 11.05 | $18.15 | 272113 |
| 2026-02-27 | 10.51 | $18.06 | 162122 |
| 2026-02-26 | 10.35 | $17.84 | 162300 |
| 2026-02-25 | 10.42 | $17.51 | 162636 |
| 2026-02-24 | 10.47 | $17.70 | 273600 |
| 2026-02-23 | 10.33 | $18.04 | 285800 |
| 2026-02-20 | 10.08 | $17.64 | 136400 |
| 2026-02-19 | 10.16 | $17.65 | 203527 |
| 2026-02-18 | 10.24 | $17.67 | 241417 |
| 2026-02-17 | 10.46 | $17.66 | 389403 |
| 2026-02-13 | 10.77 | $17.54 | 476600 |
| 2026-02-12 | 11.09 | $17.09 | 605800 |
| 2026-02-11 | 11.26 | $17.38 | 186800 |
| 2026-02-10 | 11.32 | $17.38 | 273619 |
| 2026-02-09 | 11.62 | $17.28 | 234700 |
| 2026-02-06 | 11.93 | $17.19 | 144928 |
| 2026-02-05 | 12.16 | $17.45 | 216352 |
| 2026-02-04 | 12.63 | $17.33 | 392244 |
| 2026-02-03 | 12.70 | $17.18 | 299700 |
| 2026-02-02 | 12.91 | $16.39 | 314511 |
| 2026-01-30 | 13.19 | $16.61 | 528448 |
| 2026-01-29 | 13.56 | $17.31 | 181320 |
| 2026-01-28 | 13.61 | $17.27 | 117640 |
| 2026-01-27 | 13.91 | $17.32 | 248638 |
| 2026-01-26 | 14.28 | $16.81 | 376300 |
| 2026-01-23 | 15.00 | $16.76 | 101323 |
| 2026-01-22 | 15.44 | $16.56 | 200400 |
| 2026-01-21 | 15.90 | $16.97 | 215900 |
| 2026-01-20 | 15.85 | $16.84 | 240600 |
| 2026-01-16 | 16.00 | $17.15 | 225920 |
| 2026-01-15 | 15.48 | $16.98 | 256433 |
| 2026-01-14 | 15.20 | $16.59 | 209400 |
| 2026-01-13 | 14.32 | $16.50 | 113477 |
| 2026-01-12 | 13.57 | $16.29 | 140828 |
| 2026-01-09 | 13.07 | $15.90 | 492100 |
| 2026-01-08 | 13.06 | $15.52 | 195236 |
| 2026-01-07 | 13.40 | $15.25 | 222305 |
| 2026-01-06 | 13.73 | $15.46 | 337200 |
| 2026-01-05 | 13.69 | $15.92 | 305129 |
| 2026-01-02 | 13.43 | $15.88 | 327300 |
| 2025-12-31 | 13.16 | $15.60 | 132222 |
| 2025-12-30 | 13.20 | $15.78 | 191940 |
| 2025-12-29 | 13.22 | $15.57 | 142000 |
| 2025-12-26 | 13.12 | $15.59 | 175500 |
| 2025-12-24 | 13.12 | $15.62 | 152200 |
| 2025-12-23 | 12.84 | $15.94 | 148500 |
| 2025-12-22 | 12.54 | $15.65 | 222349 |
| 2025-12-19 | 12.51 | $15.51 | 1.0M |
| 2025-12-18 | 12.40 | $15.91 | 307700 |
| 2025-12-17 | 12.43 | $15.61 | 224841 |
| 2025-12-16 | 12.84 | $15.30 | 289500 |
| 2025-12-15 | 13.42 | $15.64 | 165542 |
| 2025-12-12 | 13.71 | $15.75 | 334239 |
| 2025-12-11 | 13.81 | $16.16 | 486200 |
| 2025-12-10 | 13.97 | $15.35 | 305637 |
| 2025-12-09 | 14.52 | $15.58 | 209195 |
| 2025-12-08 | 15.14 | $16.01 | 113436 |
| 2025-12-05 | 15.38 | $16.11 | 254328 |
| 2025-12-04 | 15.64 | $16.21 | 159846 |
| 2025-12-03 | 15.95 | $15.88 | 260800 |
| 2025-12-02 | 16.57 | $15.30 | 191500 |
| 2025-12-01 | 17.03 | $15.55 | 174428 |
| 2025-11-28 | 17.82 | $15.59 | 544700 |
| 2025-11-26 | 18.47 | $15.41 | 266100 |
| 2025-11-25 | 19.20 | $15.75 | 231940 |
| 2025-11-24 | 19.67 | $15.09 | 192396 |
| 2025-11-21 | 19.00 | $14.92 | 147000 |
| 2025-11-20 | 18.38 | $15.11 | 228236 |
| 2025-11-19 | 17.81 | $15.29 | 180840 |
| 2025-11-18 | 17.46 | $15.45 | 161000 |
| 2025-11-17 | 17.11 | $15.54 | 130320 |
| 2025-11-14 | 17.09 | $16.02 | 187344 |
| 2025-11-13 | 17.06 | $15.81 | 352110 |
| 2025-11-12 | 16.57 | $15.37 | 373230 |
| 2025-11-11 | 16.38 | $15.57 | 2.0M |
| 2025-11-10 | 16.51 | $16.11 | 1.3M |
| 2025-11-07 | 17.38 | $16.13 | 335135 |
| 2025-11-06 | 18.29 | $16.22 | 390700 |
| 2025-11-05 | 19.11 | $16.00 | 282200 |
| 2025-11-04 | 19.71 | $15.67 | 324400 |
| 2025-11-03 | 20.22 | $16.06 | 476500 |
| 2025-10-31 | 21.15 | $16.36 | 370842 |
| 2025-10-30 | 22.14 | $16.00 | 311300 |
| 2025-10-29 | 22.61 | $15.98 | 287900 |
| 2025-10-28 | 23.26 | $16.18 | 273604 |
| 2025-10-27 | 23.90 | $15.62 | 241727 |
| 2025-10-24 | 23.99 | $15.80 | 149100 |
| 2025-10-23 | 24.45 | $15.87 | 160922 |
| 2025-10-22 | 24.73 | $15.65 | 205400 |
| 2025-10-21 | 24.49 | $15.38 | 180100 |
| 2025-10-20 | 24.04 | $15.50 | 143031 |
| 2025-10-17 | 23.48 | $15.10 | 210320 |
| 2025-10-16 | 22.21 | $15.01 | 202824 |
| 2025-10-15 | 20.87 | $15.52 | 201100 |
| 2025-10-14 | 19.74 | $15.33 | 205230 |
| 2025-10-13 | 18.26 | $15.56 | 294000 |
| 2025-10-10 | 16.70 | $14.93 | 239210 |
| 2025-10-09 | 14.84 | $15.41 | 295600 |
| 2025-10-08 | 13.48 | $15.93 | 155344 |
| 2025-10-07 | 12.50 | $15.83 | 332600 |
| 2025-10-06 | 11.47 | $16.08 | 117800 |
| 2025-10-03 | 11.00 | $16.21 | 248336 |
| 2025-10-02 | 10.54 | $16.20 | 248833 |
| 2025-10-01 | 10.06 | $16.53 | 156139 |
| 2025-09-30 | 10.17 | $16.71 | 316305 |
| 2025-09-29 | 10.41 | $16.62 | 103100 |
| 2025-09-26 | 10.47 | $16.61 | 240361 |
| 2025-09-25 | 10.90 | $16.63 | 108400 |
| 2025-09-24 | 11.21 | $16.56 | 336635 |
| 2025-09-23 | 11.54 | $16.46 | 291109 |
| 2025-09-22 | 11.55 | $16.29 | 315200 |
| 2025-09-19 | 11.56 | $16.54 | 377648 |
| 2025-09-18 | 12.00 | $16.79 | 323600 |
| 2025-09-17 | 12.46 | $16.36 | 305000 |
| 2025-09-16 | 12.17 | $16.09 | 223805 |
| 2025-09-15 | 11.50 | $16.19 | 543947 |
| 2025-09-12 | 11.00 | $16.54 | 328400 |
| 2025-09-11 | 10.81 | $16.48 | 265200 |
| 2025-09-10 | 10.61 | $16.58 | 243500 |
| 2025-09-09 | 10.67 | $16.79 | 1.1M |
| 2025-09-08 | 10.48 | $16.43 | 342444 |
| 2025-09-05 | 10.20 | $16.61 | 484955 |
| 2025-09-04 | 9.82 | $16.69 | 334940 |
| 2025-09-03 | 9.79 | $16.66 | 296700 |
| 2025-09-02 | 9.91 | $16.72 | 583446 |
| 2025-08-29 | 10.14 | $16.99 | 1.8M |
| 2025-08-28 | 10.36 | $17.14 | 320100 |
| 2025-08-27 | 10.76 | $16.93 | 493800 |
| 2025-08-26 | 11.28 | $16.75 | 353200 |
| 2025-08-25 | 11.81 | $17.01 | 237100 |
| 2025-08-22 | 12.02 | $17.11 | 286607 |
| 2025-08-21 | 12.03 | $17.21 | 444700 |
| 2025-08-20 | 12.10 | $16.95 | 499529 |
| 2025-08-19 | 12.33 | $17.18 | 483400 |
| 2025-08-18 | 12.29 | $17.38 | 504400 |
| 2025-08-15 | 12.41 | $16.90 | 314312 |
| 2025-08-14 | 12.85 | $16.82 | 269000 |
| 2025-08-13 | 13.47 | $16.99 | 380800 |
| 2025-08-12 | 14.13 | $16.65 | 291600 |
| 2025-08-11 | 14.57 | $16.63 | 329751 |
| 2025-08-08 | 15.13 | $16.80 | 514030 |
| 2025-08-07 | 15.92 | $17.10 | 156900 |
| 2025-08-06 | 16.32 | $16.86 | 396223 |
| 2025-08-05 | 16.73 | $17.10 | 493600 |
| 2025-08-04 | 17.40 | $17.04 | 302700 |
| 2025-08-01 | 17.66 | $17.02 | 521635 |
| 2025-07-31 | 17.94 | $17.36 | 882100 |
| 2025-07-30 | 18.23 | $16.67 | 621644 |
| 2025-07-29 | 18.73 | $16.37 | 401600 |
| 2025-07-28 | 18.57 | $15.75 | 391129 |
| 2025-07-25 | 17.59 | $15.84 | 343120 |
| 2025-07-24 | 16.70 | $16.11 | 225500 |
| 2025-07-23 | 16.05 | $16.44 | 396500 |
| 2025-07-22 | 15.69 | $16.74 | 256900 |
| 2025-07-21 | 15.31 | $16.56 | 350524 |
| 2025-07-18 | 15.03 | $16.95 | 239747 |
| 2025-07-17 | 15.15 | $16.86 | 419231 |
| 2025-07-16 | 15.27 | $17.14 | 821800 |
| 2025-07-15 | 15.77 | $17.12 | 400310 |
| 2025-07-14 | 16.20 | $16.93 | 1.2M |
| 2025-07-11 | 17.01 | $17.08 | 184100 |
| 2025-07-10 | 17.57 | $17.42 | 304900 |
| 2025-07-09 | 17.89 | $17.44 | 487547 |
| 2025-07-08 | 18.24 | $17.48 | 606900 |
| 2025-07-07 | 18.52 | $17.41 | 275016 |
| 2025-07-03 | 19.02 | $17.47 | 108324 |
| 2025-07-02 | 19.20 | $17.32 | 296075 |
| 2025-07-01 | 19.49 | $16.75 | 365856 |
| 2025-06-30 | 20.00 | $17.23 | 393200 |
| 2025-06-27 | 20.01 | $17.36 | 320100 |
| 2025-06-26 | 19.75 | $17.25 | 1.0M |
| 2025-06-25 | 19.60 | $16.40 | 840027 |
| 2025-06-24 | 19.70 | $16.94 | 681127 |
| 2025-06-23 | 19.38 | $16.68 | 337647 |
| 2025-06-20 | 19.46 | $16.63 | 2.5M |
| 2025-06-18 | 19.55 | $16.71 | 1.0M |
| 2025-06-17 | 19.74 | $16.57 | 550137 |
| 2025-06-16 | 19.44 | $16.64 | 460902 |
| 2025-06-13 | 19.02 | $16.72 | 1.0M |
| 2025-06-12 | 18.45 | $16.75 | 464500 |
| 2025-06-11 | 17.95 | $16.70 | 601219 |
| 2025-06-10 | 17.43 | $16.51 | 442539 |
| 2025-06-09 | 17.03 | $16.44 | 511639 |
| 2025-06-06 | 16.60 | $16.39 | 428400 |
| 2025-06-05 | 16.42 | $15.49 | 302704 |
| 2025-06-04 | 16.82 | $15.58 | 232019 |
| 2025-06-03 | 17.10 | $15.87 | 373131 |
| 2025-06-02 | 17.42 | $15.86 | 337824 |
| 2025-05-30 | 17.30 | $15.77 | 337032 |
| 2025-05-29 | 17.21 | $15.78 | 611400 |
| 2025-05-28 | 17.00 | $16.27 | 671511 |
| 2025-05-27 | 16.68 | $16.75 | 663320 |
| 2025-05-23 | 15.91 | $16.23 | 512617 |
| 2025-05-22 | 15.49 | $15.66 | 430420 |
| 2025-05-21 | 15.56 | $15.35 | 320800 |
| 2025-05-20 | 15.81 | $15.50 | 318120 |
| 2025-05-19 | 15.97 | $15.18 | 167300 |
| 2025-05-16 | 16.44 | $15.34 | 211417 |
| 2025-05-15 | 16.86 | $15.30 | 393600 |
| 2025-05-14 | 17.30 | $15.15 | 204541 |
| 2025-05-13 | 17.90 | $15.27 | 312655 |
| 2025-05-12 | 18.48 | $14.99 | 371829 |
| 2025-05-09 | 19.42 | $14.77 | 668600 |
| 2025-05-08 | 20.29 | $13.95 | 1.5M |
| 2025-05-07 | 20.71 | $14.36 | 672400 |
| 2025-05-06 | 21.74 | $13.97 | 492900 |
| 2025-05-05 | 22.32 | $13.80 | 220423 |
| 2025-05-02 | 22.75 | $14.05 | 315312 |
| 2025-05-01 | 23.26 | $13.60 | 231000 |
| 2025-04-30 | 23.58 | $13.74 | 381700 |
| 2025-04-29 | 23.93 | $14.00 | 245900 |
| 2025-04-28 | 24.72 | $14.29 | 217901 |
| 2025-04-25 | 25.65 | $14.13 | 238100 |
| 2025-04-24 | 26.62 | $14.35 | 411246 |
| 2025-04-23 | 27.73 | $14.17 | 128100 |
| 2025-04-22 | 28.96 | $14.03 | 304949 |
| 2025-04-21 | 29.99 | $13.64 | 270702 |
| 2025-04-17 | 31.07 | $14.16 | 780100 |
| 2025-04-16 | 32.54 | $13.76 | 156506 |
| 2025-04-15 | 33.91 | $13.70 | 326200 |
| 2025-04-14 | 35.36 | $13.75 | 258500 |
| 2025-04-11 | 36.79 | $13.03 | 266712 |
| 2025-04-10 | 37.55 | $12.81 | 413800 |
| 2025-04-09 | 38.34 | $13.34 | 1.3M |
| 2025-04-08 | 39.18 | $12.50 | 499305 |
| 2025-04-07 | 40.40 | $12.77 | 893000 |
| 2025-04-04 | 41.67 | $13.28 | 559328 |
| 2025-04-03 | 43.68 | $14.82 | 834900 |
| 2025-04-02 | 44.62 | $15.96 | 280295 |
| 2025-04-01 | 44.26 | $15.81 | 268702 |
| 2025-03-31 | 44.00 | $15.69 | 394172 |
| 2025-03-28 | 43.64 | $15.71 | 297000 |
| 2025-03-27 | 43.26 | $15.76 | 366400 |
| 2025-03-26 | 42.22 | $15.88 | 395748 |
| 2025-03-25 | 40.78 | $16.03 | 1.2M |
| 2025-03-24 | 39.28 | $15.70 | 749366 |
| 2025-03-21 | 37.88 | $15.46 | 3.4M |
| 2025-03-20 | 36.57 | $15.05 | 831000 |
| 2025-03-19 | 35.28 | $14.82 | 741105 |
| 2025-03-18 | 33.99 | $14.98 | 1.3M |
| 2025-03-17 | 32.64 | $14.36 | 1.1M |
| 2025-03-14 | 31.55 | $13.25 | 847913 |
| 2025-03-13 | 31.20 | $13.01 | 643500 |
| 2025-03-12 | 30.96 | $13.00 | 614691 |
| 2025-03-11 | 30.41 | $13.09 | 699341 |
| 2025-03-10 | 29.82 | $13.26 | 736300 |
| 2025-03-07 | 28.87 | $13.15 | 560349 |
| 2025-03-06 | 27.96 | $12.88 | 782008 |
| 2025-03-05 | 27.08 | $12.88 | 538500 |
| 2025-03-04 | 26.22 | $13.07 | 852224 |
| 2025-03-03 | 25.02 | $13.21 | 2.5M |
| 2025-02-28 | 23.54 | $12.84 | 585000 |
| 2025-02-27 | 22.66 | $12.31 | 295710 |
| 2025-02-26 | 22.04 | $12.27 | 286700 |
| 2025-02-25 | 21.52 | $12.05 | 480700 |
| 2025-02-24 | 21.20 | $12.09 | 443050 |
| 2025-02-21 | 20.90 | $12.01 | 267600 |
| 2025-02-20 | 20.14 | $12.39 | 491385 |
| 2025-02-19 | 19.11 | $12.26 | 341521 |
| 2025-02-18 | 18.10 | $12.30 | 362870 |
| 2025-02-14 | 17.06 | $11.87 | 566500 |
| 2025-02-13 | 16.24 | $11.88 | 1.0M |
| 2025-02-12 | 15.46 | $10.41 | 480360 |
| 2025-02-11 | 16.01 | $10.53 | 480939 |
| 2025-02-10 | 16.69 | $10.92 | 1.5M |
| 2025-02-07 | 16.59 | $10.98 | 548900 |
| 2025-02-06 | 17.10 | $10.81 | 666243 |
| 2025-02-05 | 17.56 | $10.95 | 807847 |
| 2025-02-04 | 18.20 | $10.82 | 728600 |
| 2025-02-03 | 18.98 | $10.53 | 966000 |
| 2025-01-31 | 19.96 | $10.52 | 1.0M |
| 2025-01-30 | 20.80 | $11.01 | 3.6M |
| 2025-01-29 | 21.70 | $10.47 | 436700 |
| 2025-01-28 | 22.17 | $10.54 | 422243 |
| 2025-01-27 | 22.25 | $10.36 | 431800 |
| 2025-01-24 | 22.43 | $10.58 | 385900 |
| 2025-01-23 | 22.90 | $10.49 | 561527 |
| 2025-01-22 | 23.38 | $10.43 | 496029 |
| 2025-01-21 | 23.77 | $10.47 | 842038 |
| 2025-01-17 | 24.33 | $10.82 | 732051 |
| 2025-01-16 | 25.40 | $10.70 | 723136 |
| 2025-01-15 | 26.28 | $10.44 | 466200 |
| 2025-01-14 | 26.77 | $10.44 | 348826 |
| 2025-01-13 | 27.33 | $10.31 | 251700 |
| 2025-01-10 | 27.91 | $10.35 | 297500 |
| 2025-01-08 | 28.26 | $10.36 | 330330 |
| 2025-01-07 | 28.71 | $10.55 | 279200 |
| 2025-01-06 | 29.32 | $10.51 | 191206 |
| 2025-01-03 | 30.10 | $10.39 | 865900 |
| 2025-01-02 | 30.92 | $10.55 | 954800 |
| 2024-12-31 | 31.48 | $10.11 | 306855 |
| 2024-12-30 | 31.28 | $10.03 | 622016 |
| 2024-12-27 | 30.88 | $10.19 | 486900 |
| 2024-12-26 | 30.46 | $10.09 | 227900 |
| 2024-12-24 | 30.09 | $10.35 | 115800 |
| 2024-12-23 | 29.84 | $10.08 | 367700 |
| 2024-12-20 | 29.15 | $10.00 | 1.3M |
| 2024-12-19 | 28.30 | $9.92 | 395206 |
| 2024-12-18 | 27.46 | $10.13 | 390400 |
| 2024-12-17 | 26.76 | $10.31 | 1.5M |
| 2024-12-16 | 25.76 | $10.27 | 323300 |
| 2024-12-13 | 24.76 | $10.59 | 630091 |
| 2024-12-12 | 23.98 | $10.91 | 188922 |
| 2024-12-11 | 23.53 | $11.03 | 646147 |
| 2024-12-10 | 22.97 | $10.78 | 908514 |
| 2024-12-09 | 22.12 | $10.82 | 305737 |
| 2024-12-06 | 21.41 | $11.04 | 516844 |
| 2024-12-05 | 20.89 | $11.39 | 216617 |
| 2024-12-04 | 20.57 | $11.39 | 186658 |
| 2024-12-03 | 20.31 | $11.78 | 186304 |
| 2024-12-02 | 20.49 | $11.91 | 288830 |
| 2024-11-29 | 20.80 | $11.98 | 176600 |
| 2024-11-27 | 21.28 | $11.80 | 251356 |
| 2024-11-26 | 21.78 | $11.81 | 400904 |
| 2024-11-25 | 22.01 | $11.74 | 593416 |
| 2024-11-22 | 22.19 | $11.78 | 494635 |
| 2024-11-21 | 22.46 | $11.60 | 382240 |
| 2024-11-20 | 22.44 | $11.56 | 507200 |
| 2024-11-19 | 22.46 | $11.72 | 515510 |
| 2024-11-18 | 22.76 | $11.94 | 414400 |
| 2024-11-15 | 23.07 | $11.79 | 484400 |
| 2024-11-14 | 23.17 | $11.52 | 313033 |
| 2024-11-13 | 22.73 | $11.17 | 389042 |
| 2024-11-12 | 21.76 | $10.79 | 577800 |
| 2024-11-11 | 20.73 | $11.24 | 698900 |
| 2024-11-08 | 19.94 | $11.32 | 1.1M |
| 2024-11-07 | 19.17 | $11.62 | 280100 |
| 2024-11-06 | 18.69 | $11.64 | 559900 |
| 2024-11-05 | 18.17 | $11.21 | 585000 |
| 2024-11-04 | 16.63 | $10.80 | 963223 |
| 2024-11-01 | 14.55 | $11.05 | 1.2M |
| 2024-10-31 | 12.52 | $11.31 | 2.4M |
| 2024-10-30 | 10.48 | $12.89 | 440027 |
| 2024-10-29 | 10.54 | $12.98 | 353316 |
| 2024-10-28 | 10.41 | $12.90 | 275841 |
| 2024-10-25 | 10.27 | $12.97 | 331300 |
| 2024-10-24 | 10.23 | $12.98 | 368900 |
| 2024-10-23 | 10.18 | $13.00 | 482500 |
| 2024-10-22 | 10.09 | $12.95 | 333823 |
| 2024-10-21 | 10.04 | $13.08 | 561900 |
| 2024-10-18 | 10.23 | $13.19 | 200538 |
| 2024-10-17 | 10.59 | $13.23 | 510200 |
| 2024-10-16 | 10.99 | $13.49 | 204028 |
| 2024-10-15 | 11.35 | $13.50 | 250050 |
| 2024-10-14 | 11.76 | $13.53 | 179600 |
| 2024-10-11 | 11.84 | $13.57 | 158900 |
| 2024-10-10 | 11.54 | $13.67 | 232700 |
| 2024-10-09 | 11.35 | $13.26 | 134800 |
| 2024-10-08 | 11.86 | $13.19 | 371000 |
| 2024-10-07 | 12.40 | $13.43 | 151328 |
| 2024-10-04 | 12.57 | $13.55 | 104145 |
| 2024-10-03 | 12.53 | $13.56 | 148012 |
| 2024-10-02 | 12.51 | $13.43 | 134500 |
| 2024-10-01 | 12.50 | $13.50 | 261800 |
| 2024-09-30 | 12.74 | $13.37 | 394000 |
| 2024-09-27 | 12.98 | $13.08 | 235703 |
| 2024-09-26 | 13.36 | $13.11 | 439716 |
| 2024-09-25 | 13.90 | $13.14 | 202200 |
| 2024-09-24 | 14.39 | $13.14 | 140122 |
| 2024-09-23 | 14.83 | $13.04 | 190300 |
| 2024-09-20 | 15.30 | $12.90 | 885300 |
| 2024-09-19 | 15.42 | $13.10 | 369232 |
| 2024-09-18 | 15.58 | $13.35 | 235246 |
| 2024-09-17 | 15.99 | $13.33 | 309036 |
| 2024-09-16 | 16.60 | $13.41 | 205742 |
| 2024-09-13 | 16.83 | $13.00 | 269408 |
| 2024-09-12 | 16.71 | $12.84 | 258650 |
| 2024-09-11 | 16.49 | $12.75 | 381623 |
| 2024-09-10 | 16.22 | $12.97 | 497200 |
| 2024-09-09 | 15.84 | $12.82 | 145300 |
| 2024-09-06 | 15.50 | $12.88 | 475630 |
| 2024-09-05 | 15.19 | $13.13 | 127100 |
| 2024-09-04 | 15.12 | $13.10 | 394347 |
| 2024-09-03 | 15.03 | $13.52 | 369712 |
| 2024-08-30 | 15.37 | $13.86 | 172100 |
| 2024-08-29 | 16.10 | $13.85 | 420600 |
| 2024-08-28 | 16.84 | $13.41 | 517227 |
| 2024-08-27 | 17.10 | $13.45 | 271000 |
| 2024-08-26 | 17.49 | $13.56 | 201000 |
| 2024-08-23 | 17.90 | $13.42 | 503409 |
| 2024-08-22 | 18.28 | $13.09 | 291521 |
| 2024-08-21 | 18.24 | $13.22 | 305600 |
| 2024-08-20 | 18.31 | $13.57 | 165948 |
| 2024-08-19 | 18.74 | $14.00 | 156800 |
| 2024-08-16 | 19.47 | $13.82 | 184820 |
| 2024-08-15 | 20.07 | $13.34 | 246300 |
| 2024-08-14 | 20.22 | $13.15 | 437700 |
| 2024-08-13 | 19.79 | $12.85 | 681414 |
| 2024-08-12 | 19.35 | $13.05 | 375813 |
| 2024-08-09 | 19.16 | $13.35 | 253000 |
| 2024-08-08 | 19.27 | $13.45 | 526749 |
| 2024-08-07 | 19.38 | $13.34 | 580300 |
| 2024-08-06 | 19.44 | $13.28 | 899800 |
| 2024-08-05 | 19.18 | $12.87 | 885300 |
| 2024-08-02 | 18.34 | $13.36 | 504268 |
| 2024-08-01 | 18.16 | $13.47 | 1.7M |
| 2024-07-31 | 17.77 | $13.94 | 259433 |
| 2024-07-30 | 18.47 | $14.03 | 103333 |
| 2024-07-29 | 18.92 | $14.25 | 203000 |
| 2024-07-26 | 19.21 | $14.26 | 190030 |
| 2024-07-25 | 19.51 | $13.96 | 233146 |
| 2024-07-24 | 19.94 | $14.06 | 234221 |
| 2024-07-23 | 20.23 | $14.51 | 291400 |
| 2024-07-22 | 20.07 | $14.38 | 144149 |
| 2024-07-19 | 20.11 | $14.28 | 172300 |
| 2024-07-18 | 20.08 | $14.73 | 201064 |
| 2024-07-17 | 19.22 | $14.82 | 212018 |
| 2024-07-16 | 18.71 | $14.54 | 315300 |
| 2024-07-15 | 18.32 | $14.27 | 163618 |
| 2024-07-12 | 18.41 | $14.12 | 205600 |
| 2024-07-11 | 18.58 | $14.24 | 308242 |
| 2024-07-10 | 18.61 | $14.09 | 204000 |
| 2024-07-09 | 18.69 | $14.26 | 109100 |
| 2024-07-08 | 18.55 | $14.25 | 158333 |
| 2024-07-05 | 18.23 | $14.40 | 212700 |
| 2024-07-03 | 17.90 | $14.48 | 73600 |
| 2024-07-02 | 17.34 | $14.43 | 260307 |
| 2024-07-01 | 16.65 | $14.51 | 352400 |
| 2024-06-28 | 16.10 | $14.31 | 686742 |
| 2024-06-27 | 15.67 | $14.03 | 381558 |
| 2024-06-26 | 15.30 | $14.25 | 270741 |
| 2024-06-25 | 14.40 | $14.23 | 368722 |
| 2024-06-24 | 13.54 | $13.60 | 658228 |
| 2024-06-21 | 13.45 | $13.10 | 929700 |
| 2024-06-20 | 13.54 | $13.32 | 334647 |
| 2024-06-18 | 13.87 | $13.12 | 615500 |
| 2024-06-17 | 14.18 | $13.28 | 415300 |
| 2024-06-14 | 14.51 | $13.44 | 309705 |
| 2024-06-13 | 14.37 | $13.62 | 366201 |
| 2024-06-12 | 13.93 | $13.61 | 204400 |
| 2024-06-11 | 13.33 | $13.67 | 591300 |
| 2024-06-10 | 12.68 | $13.34 | 910099 |
| 2024-06-07 | 12.49 | $12.53 | 154819 |
| 2024-06-06 | 12.77 | $12.58 | 175801 |
| 2024-06-05 | 13.33 | $12.81 | 170700 |
| 2024-06-04 | 13.84 | $12.43 | 267200 |
| 2024-06-03 | 13.79 | $12.33 | 243000 |
| 2024-05-31 | 13.89 | $12.52 | 263988 |
| 2024-05-30 | 14.12 | $12.38 | 198500 |
| 2024-05-29 | 14.24 | $12.50 | 345502 |
| 2024-05-28 | 14.55 | $12.75 | 750337 |
| 2024-05-24 | 14.88 | $12.70 | 312440 |
| 2024-05-23 | 15.58 | $12.55 | 388839 |
| 2024-05-22 | 16.30 | $12.81 | 318628 |
| 2024-05-21 | 16.59 | $13.25 | 607823 |
| 2024-05-20 | 16.40 | $13.26 | 627900 |
| 2024-05-17 | 16.36 | $13.10 | 537817 |
| 2024-05-16 | 16.50 | $12.90 | 374838 |
| 2024-05-15 | 16.48 | $12.93 | 344100 |
| 2024-05-14 | 16.59 | $12.91 | 331449 |
| 2024-05-13 | 16.84 | $12.65 | 338610 |
| 2024-05-10 | 17.02 | $13.03 | 435900 |
| 2024-05-09 | 16.56 | $13.31 | 387216 |
| 2024-05-08 | 15.89 | $13.25 | 319414 |
| 2024-05-07 | 14.87 | $13.16 | 649100 |
| 2024-05-06 | 13.79 | $12.89 | 747205 |
| 2024-05-03 | 12.84 | $12.77 | 522700 |
| 2024-05-02 | 12.27 | $12.25 | 557100 |
| 2024-05-01 | 12.28 | $11.77 | 326000 |
| 2024-04-30 | 12.92 | $11.83 | 194504 |
| 2024-04-29 | 13.40 | $12.17 | 228604 |
| 2024-04-26 | 13.37 | $12.36 | 466400 |
| 2024-04-25 | 13.05 | $12.28 | 283526 |
| 2024-04-24 | 12.67 | $12.51 | 485500 |
| 2024-04-23 | 12.23 | $12.31 | 340400 |
| 2024-04-22 | 11.93 | $12.27 | 767123 |
| 2024-04-19 | 11.67 | $11.80 | 388200 |
| 2024-04-18 | 11.79 | $11.80 | 369033 |
| 2024-04-17 | 12.33 | $11.77 | 462800 |
| 2024-04-16 | 12.83 | $11.84 | 315043 |
| 2024-04-15 | 13.36 | $11.73 | 340600 |
| 2024-04-12 | 13.86 | $11.80 | 484500 |
| 2024-04-11 | 14.16 | $11.98 | 259200 |
| 2024-04-10 | 14.56 | $11.56 | 444000 |
| 2024-04-09 | 15.26 | $11.33 | 418100 |
| 2024-04-08 | 15.99 | $11.92 | 590134 |
| 2024-04-05 | 16.05 | $12.00 | 421800 |
| 2024-04-04 | 16.11 | $11.86 | 548400 |
| 2024-04-03 | 16.12 | $11.69 | 282915 |
| 2024-04-02 | 16.83 | $11.56 | 366305 |
| 2024-04-01 | 17.61 | $11.35 | 339221 |
| 2024-03-28 | 18.16 | $11.12 | 366300 |
| 2024-03-27 | 18.30 | $10.98 | 218100 |
| 2024-03-26 | 18.25 | $10.89 | 227400 |
| 2024-03-25 | 17.97 | $10.72 | 283511 |
| 2024-03-22 | 17.81 | $10.87 | 208609 |
| 2024-03-21 | 17.89 | $11.29 | 231200 |
| 2024-03-20 | 18.26 | $11.14 | 282100 |
| 2024-03-19 | 18.59 | $11.10 | 427870 |
| 2024-03-18 | 18.86 | $10.68 | 465600 |
| 2024-03-15 | 18.22 | $10.49 | 1.3M |
| 2024-03-14 | 17.22 | $10.27 | 675400 |
| 2024-03-13 | 16.26 | $10.82 | 459100 |
| 2024-03-12 | 15.86 | $11.11 | 454853 |
| 2024-03-11 | 15.51 | $11.30 | 330000 |
| 2024-03-08 | 15.48 | $11.19 | 370398 |
| 2024-03-07 | 15.54 | $11.63 | 182745 |
| 2024-03-06 | 16.36 | $11.85 | 217820 |
| 2024-03-05 | 17.09 | $11.62 | 170314 |
| 2024-03-04 | 17.51 | $11.59 | 176648 |
| 2024-03-01 | 17.96 | $11.57 | 256749 |
| 2024-02-29 | 18.47 | $11.52 | 259950 |
| 2024-02-28 | 18.80 | $11.46 | 391122 |
| 2024-02-27 | 19.15 | $11.80 | 305600 |
| 2024-02-26 | 19.73 | $11.68 | 421689 |
| 2024-02-23 | 20.14 | $11.54 | 388249 |
| 2024-02-22 | 20.30 | $10.89 | 264800 |
| 2024-02-21 | 19.18 | $10.81 | 487300 |
| 2024-02-20 | 18.10 | $11.13 | 373000 |
| 2024-02-16 | 16.58 | $11.16 | 138300 |
| 2024-02-15 | 15.14 | $11.04 | 514000 |
| 2024-02-14 | 13.63 | $10.91 | 425900 |
| 2024-02-13 | 13.02 | $11.08 | 285500 |
| 2024-02-12 | 12.63 | $11.28 | 325800 |
| 2024-02-09 | 12.63 | $11.26 | 389719 |
| 2024-02-08 | 12.51 | $11.18 | 1.3M |
| 2024-02-07 | 12.00 | $11.08 | 298100 |
| 2024-02-06 | 11.40 | $11.11 | 380009 |
| 2024-02-05 | 10.88 | $11.18 | 617624 |
| 2024-02-02 | 10.34 | $11.40 | 391036 |
| 2024-02-01 | 10.17 | $11.65 | 476385 |
| 2024-01-31 | 10.28 | $11.53 | 242100 |
| 2024-01-30 | 10.52 | $11.92 | 292904 |
| 2024-01-29 | 10.99 | $12.03 | 248400 |
| 2024-01-26 | 11.27 | $11.86 | 173300 |
| 2024-01-25 | 11.77 | $11.75 | 172900 |
| 2024-01-24 | 12.31 | $11.74 | 261415 |
| 2024-01-23 | 12.72 | $11.70 | 205500 |
| 2024-01-22 | 13.13 | $11.58 | 480700 |
| 2024-01-19 | 13.47 | $11.46 | 199032 |
| 2024-01-18 | 14.00 | $11.64 | 233500 |
| 2024-01-17 | 14.65 | $11.74 | 322326 |
| 2024-01-16 | 15.33 | $12.05 | 410000 |
| 2024-01-12 | 15.63 | $12.35 | 157120 |
| 2024-01-11 | 15.21 | $12.23 | 197200 |
| 2024-01-10 | 15.02 | $12.23 | 185000 |
| 2024-01-09 | 14.71 | $12.34 | 354600 |
| 2024-01-08 | 14.39 | $12.05 | 174617 |
| 2024-01-05 | 14.66 | $12.09 | 187900 |
| 2024-01-04 | 14.89 | $11.94 | 444316 |
| 2024-01-03 | 14.99 | $12.01 | 276100 |
| 2024-01-02 | 15.13 | $11.79 | 250400 |
| 2023-12-29 | 15.61 | $11.58 | 283900 |
| 2023-12-28 | 16.33 | $11.65 | 418004 |
| 2023-12-27 | 16.88 | $11.87 | 171225 |
| 2023-12-26 | 17.38 | $11.82 | 116439 |
| 2023-12-22 | 17.70 | $11.88 | 229208 |
| 2023-12-21 | 17.99 | $12.18 | 197500 |
| 2023-12-20 | 17.87 | $12.28 | 531700 |
| 2023-12-19 | 17.89 | $12.10 | 302209 |
| 2023-12-18 | 18.08 | $12.02 | 613102 |
| 2023-12-15 | 18.51 | $11.61 | 3.0M |
| 2023-12-14 | 18.96 | $11.85 | 832036 |
| 2023-12-13 | 19.61 | $11.59 | 701400 |
| 2023-12-12 | 20.64 | $11.31 | 456500 |
| 2023-12-11 | 21.38 | $11.53 | 739000 |
| 2023-12-08 | 22.42 | $12.28 | 484700 |
| 2023-12-07 | 22.00 | $12.32 | 362521 |
| 2023-12-06 | 21.77 | $12.26 | 645800 |
| 2023-12-05 | 21.45 | $12.47 | 285000 |
| 2023-12-04 | 21.21 | $12.56 | 545836 |
| 2023-12-01 | 20.69 | $12.67 | 598668 |
| 2023-11-30 | 19.95 | $12.56 | 1.6M |
| 2023-11-29 | 19.30 | $12.10 | 761000 |
| 2023-11-28 | 18.99 | $11.74 | 323100 |
| 2023-11-27 | 19.10 | $11.83 | 272500 |
| 2023-11-24 | 19.14 | $11.82 | 144304 |
| 2023-11-22 | 19.21 | $11.58 | 281400 |
| 2023-11-21 | 19.72 | $11.40 | 282800 |
| 2023-11-20 | 20.02 | $11.61 | 503922 |
| 2023-11-17 | 20.22 | $12.00 | 333200 |
| 2023-11-16 | 20.15 | $11.48 | 280045 |
| 2023-11-15 | 20.63 | $11.57 | 465231 |
| 2023-11-14 | 20.67 | $11.75 | 500623 |
| 2023-11-13 | 20.88 | $11.34 | 453948 |
| 2023-11-10 | 21.12 | $11.60 | 694300 |
| 2023-11-09 | 21.04 | $11.47 | 230649 |
| 2023-11-08 | 21.25 | $11.25 | 718900 |
| 2023-11-07 | 21.47 | $11.48 | 395621 |
| 2023-11-06 | 21.27 | $11.67 | 647100 |
| 2023-11-03 | 20.62 | $11.85 | 442435 |
| 2023-11-02 | 20.08 | $11.28 | 720300 |
| 2023-11-01 | 19.42 | $11.42 | 1.0M |
| 2023-10-31 | 18.89 | $11.08 | 490400 |
| 2023-10-30 | 19.31 | $11.03 | 331200 |
| 2023-10-27 | 19.31 | $11.17 | 226222 |
| 2023-10-26 | 19.11 | $11.35 | 193700 |
| 2023-10-25 | 18.54 | $11.53 | 395400 |
| 2023-10-24 | 17.74 | $11.38 | 367511 |
| 2023-10-23 | 17.05 | $11.28 | 474515 |
| 2023-10-20 | 16.45 | $11.30 | 448500 |
| 2023-10-19 | 15.37 | $11.40 | 519441 |
| 2023-10-18 | 14.28 | $11.20 | 422418 |
| 2023-10-17 | 13.21 | $11.14 | 399900 |
| 2023-10-16 | 12.44 | $10.89 | 326200 |
| 2023-10-13 | 11.95 | $10.64 | 189610 |
| 2023-10-12 | 11.73 | $10.41 | 411517 |
| 2023-10-11 | 11.98 | $10.23 | 895334 |
| 2023-10-10 | 12.24 | $10.28 | 235300 |
| 2023-10-09 | 12.26 | $10.23 | 314429 |
| 2023-10-06 | 12.44 | $9.90 | 405006 |
| 2023-10-05 | 12.97 | $9.94 | 495421 |
| 2023-10-04 | 13.53 | $9.96 | 428824 |
| 2023-10-03 | 14.12 | $10.00 | 350800 |
| 2023-10-02 | 14.81 | $10.15 | 419303 |
| 2023-09-29 | 15.03 | $10.32 | 602715 |
| 2023-09-28 | 15.11 | $10.26 | 639621 |
| 2023-09-27 | 15.84 | $10.25 | 588000 |
| 2023-09-26 | 16.61 | $10.01 | 305900 |
| 2023-09-25 | 17.41 | $10.46 | 1.9M |
| 2023-09-22 | 18.30 | $10.04 | 5.2M |
| 2023-09-21 | 19.22 | $10.79 | 831300 |
| 2023-09-20 | 18.68 | $10.90 | 677508 |
| 2023-09-19 | 18.02 | $10.78 | 575339 |
| 2023-09-18 | 17.73 | $10.87 | 270000 |
| 2023-09-15 | 17.56 | $10.62 | 1.0M |
| 2023-09-14 | 17.01 | $10.75 | 350808 |
| 2023-09-13 | 16.22 | $10.90 | 266300 |
| 2023-09-12 | 15.24 | $10.79 | 270400 |
| 2023-09-11 | 14.30 | $10.53 | 987600 |
| 2023-09-08 | 13.47 | $10.58 | 360826 |
| 2023-09-07 | 12.84 | $10.45 | 312000 |
| 2023-09-06 | 12.30 | $10.29 | 822306 |
| 2023-09-05 | 11.73 | $10.50 | 370922 |
| 2023-09-01 | 11.24 | $10.36 | 484821 |
| 2023-08-31 | 11.00 | $9.89 | 305417 |
| 2023-08-30 | 11.32 | $9.79 | 237315 |
| 2023-08-29 | 11.87 | $9.84 | 252400 |
| 2023-08-28 | 12.46 | $9.72 | 227232 |
| 2023-08-25 | 12.92 | $9.82 | 278019 |
| 2023-08-24 | 13.44 | $9.39 | 309300 |
| 2023-08-23 | 13.93 | $9.59 | 219437 |
| 2023-08-22 | 14.54 | $9.73 | 259638 |
| 2023-08-21 | 15.21 | $9.91 | 410765 |
| 2023-08-18 | 15.69 | $9.76 | 357636 |
| 2023-08-17 | 16.38 | $9.36 | 183338 |
| 2023-08-16 | 17.00 | $9.43 | 536046 |
| 2023-08-15 | 17.46 | $9.17 | 266600 |
| 2023-08-14 | 17.91 | $9.39 | 756736 |
| 2023-08-11 | 18.64 | $9.78 | 557300 |
| 2023-08-10 | 19.40 | $9.34 | 741200 |
| 2023-08-09 | 19.74 | $9.00 | 898124 |
| 2023-08-08 | 19.71 | $8.81 | 3.4M |
| 2023-08-07 | 19.05 | $8.49 | 2.2M |
| 2023-08-04 | 17.46 | $8.28 | 1.2M |
| 2023-08-03 | 15.92 | $8.38 | 3.1M |
| 2023-08-02 | 14.39 | $9.39 | 467477 |
| 2023-08-01 | 13.98 | $9.71 | 249304 |
| 2023-07-31 | 14.12 | $9.79 | 150000 |
| 2023-07-28 | 14.35 | $9.60 | 308900 |
| 2023-07-27 | 14.29 | $9.78 | 407800 |
| 2023-07-26 | 14.44 | $9.83 | 216100 |
| 2023-07-25 | 14.86 | $9.90 | 581601 |
| 2023-07-24 | 15.30 | $9.76 | 323500 |
| 2023-07-21 | 15.29 | $9.63 | 346400 |
| 2023-07-20 | 15.28 | $9.92 | 198300 |
| 2023-07-19 | 15.67 | $9.89 | 253900 |
| 2023-07-18 | 15.99 | $9.85 | 294100 |
| 2023-07-17 | 16.31 | $9.62 | 305812 |
| 2023-07-14 | 16.32 | $9.60 | 176000 |
| 2023-07-13 | 16.63 | $9.80 | 155000 |
| 2023-07-12 | 17.18 | $9.83 | 286652 |
| 2023-07-11 | 17.85 | $9.87 | 361402 |
| 2023-07-10 | 18.33 | $9.64 | 442344 |
| 2023-07-07 | 18.45 | $9.70 | 306313 |
| 2023-07-06 | 18.58 | $9.38 | 278848 |
| 2023-07-05 | 18.01 | $9.44 | 608946 |
| 2023-07-03 | 17.60 | $9.69 | 46009 |
| 2023-06-30 | 17.56 | $9.55 | 228149 |
| 2023-06-29 | 17.29 | $9.65 | 192826 |
| 2023-06-28 | 16.80 | $9.48 | 531944 |
| 2023-06-27 | 15.92 | $9.44 | 135300 |
| 2023-06-26 | 15.18 | $9.49 | 297828 |
| 2023-06-23 | 14.39 | $9.18 | 339421 |
| 2023-06-22 | 13.60 | $9.58 | 215800 |
| 2023-06-21 | 13.37 | $9.75 | 304431 |
| 2023-06-20 | 13.17 | $9.64 | 731617 |
| 2023-06-16 | 12.95 | $10.00 | 1.9M |
| 2023-06-15 | 13.55 | $10.05 | 631809 |
| 2023-06-14 | 14.18 | $10.00 | 1.5M |
| 2023-06-13 | 14.63 | $9.93 | 472154 |
| 2023-06-12 | 15.10 | $9.94 | 374400 |
| 2023-06-09 | 15.51 | $9.92 | 1.9M |
| 2023-06-08 | 15.52 | $9.95 | 984553 |
| 2023-06-07 | 15.73 | $10.19 | 482200 |
| 2023-06-06 | 16.22 | $10.02 | 495600 |
| 2023-06-05 | 16.21 | $9.88 | 339102 |
| 2023-06-02 | 16.35 | $10.01 | 408100 |
| 2023-06-01 | 16.49 | $9.76 | 708700 |
| 2023-05-31 | 16.18 | $9.65 | 848100 |
| 2023-05-30 | 15.91 | $9.78 | 790011 |
| 2023-05-26 | 15.72 | $10.06 | 554418 |
| 2023-05-25 | 16.07 | $10.18 | 163800 |
| 2023-05-24 | 16.61 | $10.32 | 329809 |
| 2023-05-23 | 17.39 | $10.65 | 291946 |
| 2023-05-22 | 18.21 | $10.13 | 161810 |
| 2023-05-19 | 18.54 | $10.23 | 156849 |
| 2023-05-18 | 19.07 | $10.32 | 374057 |
| 2023-05-17 | 19.41 | $10.26 | 152048 |
| 2023-05-16 | 19.63 | $10.26 | 183200 |
| 2023-05-15 | 20.23 | $10.39 | 572206 |
| 2023-05-12 | 20.82 | $9.87 | 134709 |
| 2023-05-11 | 20.26 | $9.82 | 140829 |
| 2023-05-10 | 19.26 | $9.68 | 829117 |
| 2023-05-09 | 18.08 | $9.74 | 383349 |
| 2023-05-08 | 17.01 | $9.85 | 402732 |
| 2023-05-05 | 15.90 | $10.02 | 431700 |
| 2023-05-04 | 14.88 | $10.00 | 640838 |
| 2023-05-03 | 13.81 | $10.52 | 681900 |
| 2023-05-02 | 13.58 | $10.60 | 355500 |
| 2023-05-01 | 13.53 | $10.97 | 220136 |
| 2023-04-28 | 14.05 | $11.16 | 644201 |
| 2023-04-27 | 14.50 | $10.89 | 194300 |
| 2023-04-26 | 14.44 | $10.91 | 434800 |
| 2023-04-25 | 14.38 | $10.60 | 212000 |
| 2023-04-24 | 14.01 | $10.87 | 192400 |
| 2023-04-21 | 13.65 | $10.77 | 233722 |
| 2023-04-20 | 13.09 | $10.84 | 375300 |
| 2023-04-19 | 12.65 | $10.79 | 289800 |
| 2023-04-18 | 12.71 | $11.03 | 225600 |
| 2023-04-17 | 13.07 | $11.33 | 243645 |
| 2023-04-14 | 13.60 | $10.99 | 140544 |
| 2023-04-13 | 13.83 | $11.09 | 121600 |
| 2023-04-12 | 14.32 | $11.17 | 119426 |
| 2023-04-11 | 14.95 | $11.30 | 182840 |
| 2023-04-10 | 15.48 | $11.20 | 520544 |
| 2023-04-06 | 16.04 | $11.20 | 275847 |
| 2023-04-05 | 16.53 | $11.45 | 121725 |
| 2023-04-04 | 17.15 | $11.30 | 224108 |
| 2023-04-03 | 17.81 | $11.69 | 246500 |
| 2023-03-31 | 18.61 | $11.26 | 175500 |
| 2023-03-30 | 18.81 | $11.13 | 247400 |
| 2023-03-29 | 19.07 | $11.22 | 151000 |
| 2023-03-28 | 19.25 | $11.15 | 260403 |
| 2023-03-27 | 19.44 | $10.99 | 217700 |
| 2023-03-24 | 19.30 | $10.70 | 321200 |
| 2023-03-23 | 18.62 | $10.37 | 539735 |
| 2023-03-22 | 17.97 | $10.98 | 267900 |
| 2023-03-21 | 18.06 | $11.20 | 625820 |
| 2023-03-20 | 18.10 | $10.96 | 196700 |
| 2023-03-17 | 18.12 | $11.13 | 632900 |
| 2023-03-16 | 18.27 | $11.66 | 457737 |
| 2023-03-15 | 18.45 | $11.59 | 995423 |
| 2023-03-14 | 18.52 | $11.46 | 177235 |
| 2023-03-13 | 19.14 | $11.53 | 252100 |
| 2023-03-10 | 19.93 | $11.50 | 359600 |
| 2023-03-09 | 20.26 | $11.69 | 767300 |
| 2023-03-08 | 20.11 | $11.78 | 411600 |
| 2023-03-07 | 20.01 | $11.89 | 259238 |
| 2023-03-06 | 19.58 | $11.97 | 232000 |
| 2023-03-03 | 19.06 | $11.88 | 317214 |
| 2023-03-02 | 18.52 | $11.84 | 544152 |
| 2023-03-01 | 18.14 | $11.61 | 293043 |
| 2023-02-28 | 17.93 | $11.57 | 998581 |
| 2023-02-27 | 17.71 | $11.59 | 175851 |
| 2023-02-24 | 17.61 | $11.58 | 235415 |
| 2023-02-23 | 17.57 | $11.35 | 362900 |
| 2023-02-22 | 17.28 | $11.69 | 382543 |
| 2023-02-21 | 16.89 | $10.89 | 146337 |
| 2023-02-17 | 17.49 | $10.97 | 246011 |
| 2023-02-16 | 18.02 | $11.24 | 265927 |
| 2023-02-15 | 18.28 | $11.47 | 278316 |
| 2023-02-14 | 17.97 | $11.77 | 378400 |
| 2023-02-13 | 17.70 | $11.30 | 195938 |
| 2023-02-10 | 17.49 | $11.42 | 239500 |
| 2023-02-09 | 17.64 | $11.01 | 423935 |
| 2023-02-08 | 18.35 | $10.88 | 594933 |
| 2023-02-07 | 19.09 | $11.26 | 413600 |
| 2023-02-06 | 18.90 | $11.67 | 481660 |
| 2023-02-03 | 18.71 | $11.23 | 320600 |
| 2023-02-02 | 18.78 | $11.35 | 330500 |
| 2023-02-01 | 18.86 | $11.32 | 545405 |
| 2023-01-31 | 19.08 | $11.29 | 380200 |
| 2023-01-30 | 19.37 | $11.14 | 367327 |
| 2023-01-27 | 19.60 | $11.85 | 227500 |
| 2023-01-26 | 18.98 | $11.85 | 234165 |
| 2023-01-25 | 18.42 | $11.66 | 212226 |
| 2023-01-24 | 18.02 | $11.54 | 228100 |
| 2023-01-23 | 17.60 | $11.42 | 1.0M |
| 2023-01-20 | 16.80 | $11.55 | 257125 |
| 2023-01-19 | 16.36 | $11.11 | 254500 |
| 2023-01-18 | 16.33 | $10.59 | 194800 |
| 2023-01-17 | 16.31 | $11.04 | 97900 |
| 2023-01-13 | 15.52 | $10.97 | 94633 |
| 2023-01-12 | 14.82 | $10.98 | 173600 |
| 2023-01-11 | 14.09 | $10.69 | 163643 |
| 2023-01-10 | 13.50 | $10.58 | 497900 |
| 2023-01-09 | 12.88 | $11.08 | 400200 |
| 2023-01-06 | 11.70 | $10.84 | 453400 |
| 2023-01-05 | 10.70 | $10.23 | 238402 |
| 2023-01-04 | 10.28 | $10.13 | 327735 |
| 2023-01-03 | 10.03 | $9.73 | 327300 |
| 2022-12-30 | 9.77 | $10.21 | 379723 |
| 2022-12-29 | 9.33 | $9.85 | 231800 |
| 2022-12-28 | 9.37 | $9.44 | 362724 |
| 2022-12-27 | 9.71 | $9.43 | 1.5M |
| 2022-12-23 | 10.07 | $9.25 | 438034 |
| 2022-12-22 | 9.98 | $9.15 | 466710 |
| 2022-12-21 | 9.83 | $9.43 | 592300 |
| 2022-12-20 | 10.04 | $9.35 | 291100 |
| 2022-12-19 | 9.93 | $9.43 | 697400 |
| 2022-12-16 | 9.88 | $9.89 | 1.8M |
| 2022-12-15 | 10.03 | $9.64 | 735024 |
| 2022-12-14 | 9.85 | $9.69 | 701400 |
| 2022-12-13 | 9.83 | $9.76 | 1.5M |
| 2022-12-12 | 9.80 | $9.80 | 630300 |
| 2022-12-09 | 9.35 | $9.70 | 901438 |
| 2022-12-08 | 8.82 | $9.83 | 266930 |
| 2022-12-07 | 8.77 | $9.78 | 573100 |
| 2022-12-06 | 8.72 | $9.84 | 694034 |
| 2022-12-05 | 8.66 | $10.16 | 1.1M |
| 2022-12-02 | 9.06 | $10.30 | 460400 |
| 2022-12-01 | 9.22 | $10.40 | 1.6M |
| 2022-11-30 | 9.25 | $10.57 | 1.0M |
| 2022-11-29 | 9.28 | $10.30 | 402800 |
| 2022-11-28 | 9.68 | $10.08 | 258542 |
| 2022-11-25 | 9.89 | $10.20 | 185413 |
| 2022-11-23 | 10.10 | $10.22 | 253286 |
| 2022-11-22 | 10.60 | $10.67 | 422721 |
| 2022-11-21 | 11.13 | $10.29 | 541900 |
| 2022-11-18 | 11.17 | $10.48 | 338204 |
| 2022-11-17 | 11.59 | $10.58 | 317224 |
| 2022-11-16 | 11.99 | $10.90 | 378900 |
| 2022-11-15 | 12.32 | $10.70 | 1.1M |
| 2022-11-14 | 12.60 | $11.00 | 787300 |
| 2022-11-11 | 12.89 | $10.70 | 478823 |
| 2022-11-10 | 13.26 | $10.99 | 1.0M |
| 2022-11-09 | 13.37 | $11.06 | 522100 |
| 2022-11-08 | 13.26 | $11.37 | 546405 |
| 2022-11-07 | 13.08 | $11.20 | 318726 |
| 2022-11-04 | 13.05 | $11.20 | 379615 |
| 2022-11-03 | 13.02 | $10.99 | 778018 |
| 2022-11-02 | 13.27 | $10.88 | 1.1M |
| 2022-11-01 | 13.42 | $11.47 | 923800 |
| 2022-10-31 | 12.75 | $11.49 | 828400 |
| 2022-10-28 | 12.05 | $11.62 | 935964 |
| 2022-10-27 | 11.51 | $11.43 | 720000 |
| 2022-10-26 | 10.77 | $10.81 | 975086 |
| 2022-10-25 | 10.90 | $10.22 | 881500 |
| 2022-10-24 | 11.42 | $10.21 | 457329 |
| 2022-10-21 | 11.98 | $10.17 | 475602 |
| 2022-10-20 | 12.48 | $10.14 | 1.0M |
| 2022-10-19 | 13.01 | $10.00 | 455318 |
| 2022-10-18 | 13.64 | $10.57 | 2.7M |
| 2022-10-17 | 14.30 | $10.11 | 588233 |
| 2022-10-14 | 14.44 | $9.97 | 270400 |
| 2022-10-13 | 14.60 | $10.49 | 247800 |
| 2022-10-12 | 15.10 | $10.36 | 363700 |
| 2022-10-11 | 15.46 | $10.24 | 361601 |
| 2022-10-10 | 15.65 | $9.79 | 237400 |
| 2022-10-07 | 16.02 | $10.15 | 436700 |
| 2022-10-06 | 16.60 | $10.13 | 325944 |
| 2022-10-05 | 17.35 | $10.19 | 646000 |
| 2022-10-04 | 17.92 | $10.05 | 998448 |
| 2022-10-03 | 18.54 | $9.48 | 748314 |
| 2022-09-30 | 18.39 | $9.20 | 462000 |
| 2022-09-29 | 17.92 | $9.25 | 393627 |
| 2022-09-28 | 17.35 | $9.53 | 1.4M |
| 2022-09-27 | 17.01 | $9.31 | 843100 |
| 2022-09-26 | 16.45 | $9.19 | 749352 |
| 2022-09-23 | 15.85 | $9.91 | 467900 |
| 2022-09-22 | 15.63 | $10.72 | 462111 |
| 2022-09-21 | 16.13 | $11.21 | 180040 |
| 2022-09-20 | 16.64 | $11.68 | 189300 |
| 2022-09-19 | 17.39 | $11.55 | 151931 |
| 2022-09-16 | 18.27 | $11.33 | 786703 |
| 2022-09-15 | 19.11 | $11.59 | 320600 |
| 2022-09-14 | 19.80 | $12.07 | 234239 |
| 2022-09-13 | 20.19 | $11.85 | 256000 |
| 2022-09-12 | 20.62 | $12.31 | 227442 |
| 2022-09-09 | 20.79 | $12.03 | 805393 |
| 2022-09-08 | 21.11 | $11.75 | 516713 |
| 2022-09-07 | 21.82 | $11.60 | 397200 |
| 2022-09-06 | 22.71 | $11.26 | 335734 |
| 2022-09-02 | 23.53 | $11.53 | 261400 |
| 2022-09-01 | 24.12 | $11.30 | 476300 |
| 2022-08-31 | 24.79 | $11.58 | 500500 |
| 2022-08-30 | 25.16 | $11.52 | 459804 |
| 2022-08-29 | 25.23 | $12.11 | 453700 |
| 2022-08-26 | 24.76 | $12.26 | 533400 |
| 2022-08-25 | 24.02 | $12.73 | 551621 |
| 2022-08-24 | 22.93 | $12.60 | 575142 |
| 2022-08-23 | 21.87 | $12.26 | 537218 |
| 2022-08-22 | 20.92 | $11.59 | 728200 |
| 2022-08-19 | 20.17 | $11.57 | 509623 |
| 2022-08-18 | 19.41 | $11.63 | 584010 |
| 2022-08-17 | 18.62 | $10.95 | 476000 |
| 2022-08-16 | 18.52 | $11.07 | 434222 |
| 2022-08-15 | 18.41 | $10.50 | 396537 |
| 2022-08-12 | 18.76 | $10.44 | 507300 |
| 2022-08-11 | 18.86 | $10.44 | 595939 |
| 2022-08-10 | 18.81 | $10.28 | 586519 |
| 2022-08-09 | 19.04 | $10.06 | 251947 |
| 2022-08-08 | 19.51 | $9.84 | 718842 |
| 2022-08-05 | 20.08 | $9.56 | 448000 |
| 2022-08-04 | 21.11 | $9.37 | 680503 |
| 2022-08-03 | 22.06 | $9.86 | 512200 |
| 2022-08-02 | 22.44 | $10.25 | 454751 |
| 2022-08-01 | 22.69 | $10.27 | 734653 |
| 2022-07-29 | 22.99 | $9.99 | 1.8M |
| 2022-07-28 | 23.01 | $10.00 | 1.9M |
| 2022-07-27 | 23.20 | $8.70 | 1.3M |
| 2022-07-26 | 24.13 | $8.36 | 474400 |
| 2022-07-25 | 24.73 | $8.33 | 675621 |
| 2022-07-22 | 25.17 | $8.01 | 206900 |
| 2022-07-21 | 25.40 | $8.17 | 187600 |
| 2022-07-20 | 25.52 | $8.28 | 472340 |
| 2022-07-19 | 25.75 | $8.37 | 217600 |
| 2022-07-18 | 26.03 | $8.21 | 708633 |
| 2022-07-15 | 26.31 | $8.08 | 202448 |
| 2022-07-14 | 26.29 | $7.99 | 289000 |
| 2022-07-13 | 26.22 | $8.25 | 826911 |
| 2022-07-12 | 26.14 | $7.86 | 347819 |
| 2022-07-11 | 25.83 | $8.00 | 820511 |
| 2022-07-08 | 25.52 | $8.20 | 820022 |
| 2022-07-07 | 25.30 | $8.46 | 746400 |
| 2022-07-06 | 25.22 | $8.01 | 823400 |
| 2022-07-05 | 24.65 | $8.19 | 986031 |
| 2022-07-01 | 24.10 | $8.37 | 401547 |
| 2022-06-30 | 23.53 | $8.02 | 849700 |
| 2022-06-29 | 22.57 | $8.07 | 628436 |
| 2022-06-28 | 21.78 | $8.44 | 635000 |
| 2022-06-27 | 21.11 | $8.52 | 619542 |
| 2022-06-24 | 20.10 | $8.19 | 382900 |
| 2022-06-23 | 18.93 | $8.18 | 684319 |
| 2022-06-22 | 17.70 | $8.86 | 855094 |
| 2022-06-21 | 16.69 | $9.58 | 585800 |
| 2022-06-17 | 15.91 | $9.11 | 1.1M |
| 2022-06-16 | 14.64 | $9.42 | 834000 |
| 2022-06-15 | 13.53 | $10.16 | 1.1M |
| 2022-06-14 | 12.81 | $10.47 | 969348 |
| 2022-06-13 | 12.36 | $11.19 | 973521 |
| 2022-06-10 | 12.37 | $12.31 | 241006 |
| 2022-06-09 | 12.63 | $12.84 | 292608 |
| 2022-06-08 | 12.63 | $12.54 | 297900 |
| 2022-06-07 | 12.84 | $12.72 | 229596 |
| 2022-06-06 | 12.62 | $12.83 | 220500 |
| 2022-06-03 | 12.38 | $12.41 | 151118 |
| 2022-06-02 | 12.35 | $12.63 | 180700 |
| 2022-06-01 | 12.18 | $12.61 | 472845 |
| 2022-05-31 | 12.03 | $12.24 | 663122 |
| 2022-05-27 | 11.60 | $12.36 | 388800 |
| 2022-05-26 | 11.23 | $11.87 | 333100 |
| 2022-05-25 | 11.12 | $11.85 | 417729 |
| 2022-05-24 | 11.17 | $11.46 | 373064 |
| 2022-05-23 | 11.53 | $11.71 | 375000 |
| 2022-05-20 | 11.91 | $11.23 | 330300 |
| 2022-05-19 | 12.33 | $10.90 | 272100 |
| 2022-05-18 | 12.57 | $11.09 | 392900 |
| 2022-05-17 | 12.85 | $11.30 | 254300 |
| 2022-05-16 | 13.24 | $10.86 | 210824 |
| 2022-05-13 | 13.11 | $10.47 | 622000 |
| 2022-05-12 | 12.65 | $9.95 | 743300 |
| 2022-05-11 | 11.98 | $10.21 | 664400 |
| 2022-05-10 | 11.47 | $10.61 | 396800 |
| 2022-05-09 | 11.18 | $11.22 | 423800 |
| 2022-05-06 | 11.28 | $12.36 | 282100 |
| 2022-05-05 | 11.75 | $12.08 | 475400 |
| 2022-05-04 | 12.32 | $12.34 | 458600 |
| 2022-05-03 | 12.86 | $11.37 | 419600 |
| 2022-05-02 | 12.86 | $10.93 | 513611 |
| 2022-04-29 | 12.30 | $10.98 | 224400 |
| 2022-04-28 | 12.15 | $11.24 | 257600 |
| 2022-04-27 | 12.03 | $11.12 | 269600 |
| 2022-04-26 | 11.81 | $10.81 | 295541 |
| 2022-04-25 | 11.60 | $11.44 | 434700 |
| 2022-04-22 | 11.50 | $12.12 | 307018 |
| 2022-04-21 | 11.68 | $12.69 | 404315 |
| 2022-04-20 | 11.20 | $13.00 | 266000 |
| 2022-04-19 | 10.92 | $12.68 | 389800 |
| 2022-04-18 | 10.92 | $12.51 | 293900 |
| 2022-04-14 | 10.67 | $12.78 | 481000 |
| 2022-04-13 | 10.40 | $12.64 | 755307 |
| 2022-04-12 | 10.26 | $12.60 | 487438 |
| 2022-04-11 | 10.36 | $12.06 | 300212 |
| 2022-04-08 | 10.70 | $12.50 | 286500 |
| 2022-04-07 | 10.83 | $12.33 | 342464 |
| 2022-04-06 | 10.96 | $12.70 | 841700 |
| 2022-04-05 | 10.69 | $12.51 | 758800 |
| 2022-04-04 | 10.76 | $12.11 | 560900 |
| 2022-04-01 | 11.23 | $11.76 | 993000 |
| 2022-03-31 | 11.43 | $11.71 | 179840 |
| 2022-03-30 | 11.73 | $11.90 | 270000 |
| 2022-03-29 | 11.88 | $12.37 | 436600 |
| 2022-03-28 | 11.71 | $12.42 | 520039 |
| 2022-03-25 | 11.69 | $12.51 | 382629 |
| 2022-03-24 | 11.30 | $12.46 | 372800 |
| 2022-03-23 | 11.14 | $12.18 | 355311 |
| 2022-03-22 | 10.98 | $12.24 | 410000 |
| 2022-03-21 | 10.81 | $12.21 | 300317 |
| 2022-03-18 | 10.82 | $11.65 | 679900 |
| 2022-03-17 | 11.34 | $11.58 | 345200 |
| 2022-03-16 | 11.89 | $11.16 | 635621 |
| 2022-03-15 | 12.25 | $11.13 | 655421 |
| 2022-03-14 | 12.75 | $11.50 | 1.1M |
| 2022-03-11 | 13.20 | $11.94 | 1.1M |
| 2022-03-10 | 13.24 | $12.54 | 1.3M |
| 2022-03-09 | 12.85 | $12.28 | 1.5M |
| 2022-03-08 | 12.71 | $12.36 | 4.2M |
| 2022-03-07 | 11.48 | $12.34 | 1.0M |
| 2022-03-04 | 10.89 | $12.25 | 776897 |
| 2022-03-03 | 10.36 | $12.17 | 1.0M |
| 2022-03-02 | 9.90 | $11.99 | 656904 |
| 2022-03-01 | 9.48 | $12.01 | 578000 |
| 2022-02-28 | 9.29 | $11.95 | 1.5M |
| 2022-02-25 | 9.14 | $11.29 | 643500 |
| 2022-02-24 | 9.55 | $10.87 | 606700 |
| 2022-02-23 | 9.53 | $10.91 | 339200 |
| 2022-02-22 | 9.62 | $10.90 | 576926 |
| 2022-02-18 | 9.71 | $11.06 | 795733 |
| 2022-02-17 | 10.18 | $11.44 | 1.9M |
| 2022-02-16 | 10.67 | $11.43 | 904500 |
| 2022-02-15 | 10.78 | $11.22 | 701300 |
| 2022-02-14 | 10.90 | $11.58 | 638400 |
| 2022-02-11 | 11.23 | $12.19 | 1.2M |
| 2022-02-10 | 11.23 | $11.84 | 905100 |
| 2022-02-09 | 11.24 | $12.24 | 659800 |
| 2022-02-08 | 10.94 | $12.00 | 666800 |
| 2022-02-07 | 10.85 | $11.99 | 654697 |
| 2022-02-04 | 10.49 | $11.90 | 445621 |
| 2022-02-03 | 10.25 | $11.81 | 415618 |
| 2022-02-02 | 10.05 | $11.93 | 790100 |
| 2022-02-01 | 9.84 | $11.68 | 505500 |
| 2022-01-31 | 9.88 | $11.29 | 723225 |
| 2022-01-28 | 10.18 | $11.00 | 502814 |
| 2022-01-27 | 10.53 | $10.73 | 665653 |
| 2022-01-26 | 11.04 | $10.57 | 497400 |
| 2022-01-25 | 11.56 | $10.97 | 310607 |
| 2022-01-24 | 11.76 | $10.65 | 831200 |
| 2022-01-21 | 11.59 | $10.78 | 899240 |
| 2022-01-20 | 12.16 | $11.13 | 760842 |
| 2022-01-19 | 12.21 | $11.19 | 936007 |
| 2022-01-18 | 12.41 | $11.18 | 965100 |
| 2022-01-14 | 12.57 | $11.34 | 443017 |
| 2022-01-13 | 13.02 | $11.40 | 1.1M |
| 2022-01-12 | 13.42 | $12.13 | 797311 |
| 2022-01-11 | 13.35 | $12.24 | 689518 |
| 2022-01-10 | 13.09 | $11.87 | 818600 |
| 2022-01-07 | 13.08 | $11.85 | 788400 |
| 2022-01-06 | 12.78 | $11.52 | 608537 |
| 2022-01-05 | 12.86 | $11.15 | 393800 |
| 2022-01-04 | 13.01 | $11.50 | 593800 |
| 2022-01-03 | 12.77 | $11.33 | 367604 |
| 2021-12-31 | 12.85 | $10.71 | 204400 |
| 2021-12-30 | 13.44 | $10.60 | 213800 |
| 2021-12-29 | 14.14 | $10.67 | 584300 |
| 2021-12-28 | 14.70 | $10.65 | 318978 |
| 2021-12-27 | 15.41 | $10.79 | 369400 |
| 2021-12-23 | 16.09 | $10.51 | 418900 |
| 2021-12-22 | 16.56 | $10.34 | 468337 |
| 2021-12-21 | 16.85 | $10.02 | 534022 |
| 2021-12-20 | 16.96 | $9.78 | 528110 |
| 2021-12-17 | 16.77 | $10.09 | 1.3M |
| 2021-12-16 | 16.80 | $10.33 | 676603 |
| 2021-12-15 | 16.89 | $9.92 | 727486 |
| 2021-12-14 | 16.47 | $9.60 | 432427 |
| 2021-12-13 | 16.45 | $10.09 | 654500 |
| 2021-12-10 | 16.69 | $10.33 | 502000 |
| 2021-12-09 | 17.29 | $10.72 | 481231 |
| 2021-12-08 | 18.01 | $10.85 | 477300 |
| 2021-12-07 | 18.76 | $10.66 | 646400 |
| 2021-12-06 | 19.66 | $10.56 | 559532 |
| 2021-12-03 | 20.61 | $10.75 | 387037 |
| 2021-12-02 | 21.56 | $10.72 | 629400 |
| 2021-12-01 | 22.53 | $10.10 | 816500 |
| 2021-11-30 | 23.55 | $10.09 | 2.5M |
| 2021-11-29 | 24.34 | $10.54 | 1.5M |
| 2021-11-26 | 25.43 | $11.18 | 486800 |
| 2021-11-24 | 26.34 | $11.47 | 979612 |
| 2021-11-23 | 27.31 | $12.02 | 374536 |
| 2021-11-22 | 27.81 | $11.88 | 511978 |
| 2021-11-19 | 28.49 | $12.03 | 665023 |
| 2021-11-18 | 28.99 | $12.44 | 460817 |
| 2021-11-17 | 29.13 | $12.37 | 489300 |
| 2021-11-16 | 29.19 | $12.74 | 725800 |
| 2021-11-15 | 29.07 | $12.58 | 774341 |
| 2021-11-12 | 29.13 | $13.03 | 296100 |
| 2021-11-11 | 28.34 | $12.96 | 432012 |
| 2021-11-10 | 27.55 | $12.86 | 932700 |
| 2021-11-09 | 26.73 | $13.17 | 2.3M |
| 2021-11-08 | 25.85 | $12.36 | 904809 |
| 2021-11-05 | 25.59 | $11.50 | 344500 |
| 2021-11-04 | 25.90 | $11.35 | 1.8M |
| 2021-11-03 | 26.23 | $10.83 | 1.1M |
| 2021-11-02 | 27.36 | $10.80 | 1.6M |
| 2021-11-01 | 28.40 | $11.13 | 846614 |
| 2021-10-29 | 29.22 | $10.90 | 1.6M |
| 2021-10-28 | 30.08 | $11.24 | 2.8M |
| 2021-10-27 | 30.32 | $11.31 | 970503 |
| 2021-10-26 | 30.25 | $11.52 | 2.2M |
| 2021-10-25 | 30.06 | $11.35 | 1.7M |
| 2021-10-22 | 30.17 | $11.06 | 875962 |
| 2021-10-21 | 30.47 | $11.10 | 777750 |
| 2021-10-20 | 30.87 | $11.01 | 907628 |
| 2021-10-19 | 31.38 | $10.85 | 1.1M |
| 2021-10-18 | 31.92 | $11.16 | 978326 |
| 2021-10-15 | 32.08 | $11.58 | 612432 |
| 2021-10-14 | 31.40 | $11.60 | 929900 |
| 2021-10-13 | 30.79 | $11.40 | 1.1M |
| 2021-10-12 | 30.14 | $11.62 | 1.8M |
| 2021-10-11 | 28.90 | $11.71 | 1.1M |
| 2021-10-08 | 27.59 | $11.40 | 2.0M |
| 2021-10-07 | 26.44 | $10.95 | 1.4M |
| 2021-10-06 | 25.42 | $10.59 | 624420 |
| 2021-10-05 | 24.39 | $10.98 | 1.5M |
| 2021-10-04 | 22.77 | $10.71 | 1.4M |
| 2021-10-01 | 21.37 | $10.13 | 1.6M |
| 2021-09-30 | 19.89 | $9.97 | 3.8M |
| 2021-09-29 | 18.68 | $9.66 | 784200 |
| 2021-09-28 | 17.77 | $9.42 | 1.0M |
| 2021-09-27 | 16.91 | $9.41 | 1.4M |
| 2021-09-24 | 16.09 | $8.73 | 613100 |
| 2021-09-23 | 15.66 | $8.95 | 826449 |
| 2021-09-22 | 15.10 | $8.86 | 1.3M |
| 2021-09-21 | 14.51 | $8.48 | 797519 |
| 2021-09-20 | 14.57 | $8.15 | 2.0M |
| 2021-09-17 | 14.64 | $8.60 | 2.0M |
| 2021-09-16 | 14.17 | $8.84 | 1.2M |
| 2021-09-15 | 13.68 | $8.32 | 684644 |
| 2021-09-14 | 13.63 | $8.24 | 595100 |
| 2021-09-13 | 13.57 | $8.35 | 617913 |
| 2021-09-10 | 13.65 | $7.95 | 494935 |
| 2021-09-09 | 13.99 | $7.99 | 643300 |
| 2021-09-08 | 14.37 | $7.99 | 384749 |
| 2021-09-07 | 14.77 | $7.98 | 305900 |
| 2021-09-03 | 15.06 | $8.11 | 292300 |
| 2021-09-02 | 15.21 | $8.27 | 597800 |
| 2021-09-01 | 15.37 | $7.96 | 373300 |
| 2021-08-31 | 15.89 | $7.89 | 891511 |
| 2021-08-30 | 16.40 | $7.97 | 659600 |
| 2021-08-27 | 16.85 | $8.27 | 620815 |
| 2021-08-26 | 17.29 | $8.00 | 851668 |
| 2021-08-25 | 17.76 | $8.54 | 902700 |
| 2021-08-24 | 18.05 | $8.18 | 738009 |
| 2021-08-23 | 18.64 | $7.91 | 789400 |
| 2021-08-20 | 19.35 | $7.88 | 486731 |
| 2021-08-19 | 20.35 | $7.68 | 838513 |
| 2021-08-18 | 21.41 | $7.93 | 820000 |
| 2021-08-17 | 22.21 | $8.26 | 354703 |
| 2021-08-16 | 22.90 | $8.27 | 1.0M |
| 2021-08-13 | 23.55 | $8.45 | 567700 |
| 2021-08-12 | 24.12 | $8.66 | 439100 |
| 2021-08-11 | 24.73 | $8.53 | 397577 |
| 2021-08-10 | 25.33 | $8.36 | 927300 |
| 2021-08-09 | 26.14 | $8.16 | 1.6M |
| 2021-08-06 | 26.97 | $8.34 | 1.5M |
| 2021-08-05 | 27.79 | $8.81 | 1.1M |
| 2021-08-04 | 28.37 | $8.89 | 2.5M |
| 2021-08-03 | 28.97 | $10.10 | 761400 |
| 2021-08-02 | 28.38 | $9.99 | 544216 |
| 2021-07-30 | 27.69 | $10.02 | 193039 |
| 2021-07-29 | 26.92 | $10.30 | 340000 |
| 2021-07-28 | 26.05 | $10.08 | 775101 |
| 2021-07-27 | 25.17 | $9.95 | 600404 |
| 2021-07-26 | 24.22 | $10.47 | 326226 |
| 2021-07-23 | 23.20 | $10.04 | 736333 |
| 2021-07-22 | 22.27 | $9.87 | 551139 |
| 2021-07-21 | 21.21 | $9.86 | 847500 |
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