Is Gladstone Commercial Corporation (GOOD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Gladstone Commercial Corporation (GOOD) research center and poll results.
NASDAQ : GOOD
Gladstone Commercial Corporation
$13.1 USD
-$0.07 (-0.53%)
- Volume
- 398.86K
- Average Volume
- 507.18K
- Market Capitalization
- $634.13M
- P/E Ratio
- 28.96
- Dividend Yield
- 9.16%
- Price Target
- $14.00
- Year High
- $13.88
- Year Low
- $10.33
- Day High
- —
- Day Low
- —
- Payout Ratio
- $3.28
- Current Ratio
- $0.39
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.47
2026-07-17
Close Price
$13.10
Vol: 398900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.75
Average
15.72
Maximum
24.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.47 | $13.10 | 398900 |
| 2026-07-16 | 12.41 | $13.17 | 672445 |
| 2026-07-15 | 12.37 | $12.71 | 346938 |
| 2026-07-14 | 12.35 | $12.57 | 389540 |
| 2026-07-13 | 12.35 | $12.54 | 286189 |
| 2026-07-10 | 12.36 | $12.49 | 281309 |
| 2026-07-09 | 12.37 | $12.41 | 391500 |
| 2026-07-08 | 12.39 | $12.49 | 464600 |
| 2026-07-07 | 12.39 | $12.53 | 607819 |
| 2026-07-06 | 12.40 | $12.72 | 540877 |
| 2026-07-02 | 12.40 | $12.62 | 523354 |
| 2026-07-01 | 12.38 | $12.43 | 387499 |
| 2026-06-30 | 12.39 | $12.30 | 470017 |
| 2026-06-29 | 12.41 | $12.41 | 497320 |
| 2026-06-26 | 12.42 | $12.49 | 1.5M |
| 2026-06-25 | 12.43 | $12.10 | 431700 |
| 2026-06-24 | 12.47 | $12.16 | 498000 |
| 2026-06-23 | 12.50 | $12.11 | 431900 |
| 2026-06-22 | 12.53 | $11.95 | 726468 |
| 2026-06-18 | 12.58 | $12.07 | 664600 |
| 2026-06-17 | 12.62 | $12.01 | 658361 |
| 2026-06-16 | 12.64 | $12.33 | 601000 |
| 2026-06-15 | 12.65 | $12.32 | 986455 |
| 2026-06-12 | 12.65 | $12.54 | 424701 |
| 2026-06-11 | 12.64 | $12.65 | 768807 |
| 2026-06-10 | 12.63 | $12.76 | 753645 |
| 2026-06-09 | 12.62 | $12.78 | 793300 |
| 2026-06-08 | 12.60 | $12.53 | 336300 |
| 2026-06-05 | 12.62 | $12.75 | 513476 |
| 2026-06-04 | 12.62 | $12.61 | 447155 |
| 2026-06-03 | 12.61 | $12.38 | 504200 |
| 2026-06-02 | 12.63 | $12.63 | 813000 |
| 2026-06-01 | 12.64 | $12.53 | 642753 |
| 2026-05-29 | 12.65 | $12.61 | 716407 |
| 2026-05-28 | 12.65 | $12.73 | 525335 |
| 2026-05-27 | 12.65 | $12.91 | 350922 |
| 2026-05-26 | 12.64 | $12.88 | 346837 |
| 2026-05-22 | 12.62 | $12.68 | 354500 |
| 2026-05-21 | 12.62 | $12.89 | 497963 |
| 2026-05-20 | 12.60 | $12.79 | 573338 |
| 2026-05-19 | 12.59 | $12.46 | 349937 |
| 2026-05-18 | 12.60 | $12.52 | 422124 |
| 2026-05-15 | 12.61 | $12.31 | 315710 |
| 2026-05-14 | 12.63 | $12.45 | 365715 |
| 2026-05-13 | 12.64 | $12.41 | 426235 |
| 2026-05-12 | 12.64 | $12.47 | 479700 |
| 2026-05-11 | 12.63 | $12.53 | 676200 |
| 2026-05-08 | 12.62 | $12.84 | 673200 |
| 2026-05-07 | 12.59 | $12.72 | 541100 |
| 2026-05-06 | 12.56 | $12.38 | 753191 |
| 2026-05-05 | 12.54 | $12.87 | 320200 |
| 2026-05-04 | 12.48 | $12.78 | 360008 |
| 2026-05-01 | 12.42 | $12.85 | 309003 |
| 2026-04-30 | 12.37 | $12.61 | 658250 |
| 2026-04-29 | 12.31 | $12.58 | 383469 |
| 2026-04-28 | 12.26 | $12.75 | 344600 |
| 2026-04-27 | 12.19 | $12.60 | 337309 |
| 2026-04-24 | 12.10 | $12.58 | 220434 |
| 2026-04-23 | 12.04 | $12.53 | 424815 |
| 2026-04-22 | 11.98 | $12.56 | 295500 |
| 2026-04-21 | 11.91 | $12.57 | 350723 |
| 2026-04-20 | 11.86 | $12.75 | 282209 |
| 2026-04-17 | 11.81 | $12.80 | 376700 |
| 2026-04-16 | 11.77 | $12.52 | 236556 |
| 2026-04-15 | 11.75 | $12.45 | 277400 |
| 2026-04-14 | 11.73 | $12.41 | 357090 |
| 2026-04-13 | 11.73 | $12.25 | 253500 |
| 2026-04-10 | 11.72 | $12.20 | 325205 |
| 2026-04-09 | 11.71 | $12.13 | 260196 |
| 2026-04-08 | 11.72 | $11.94 | 354403 |
| 2026-04-07 | 11.74 | $11.72 | 346532 |
| 2026-04-06 | 11.77 | $11.68 | 297539 |
| 2026-04-02 | 11.81 | $11.70 | 366394 |
| 2026-04-01 | 11.84 | $11.56 | 323766 |
| 2026-03-31 | 11.89 | $11.43 | 436047 |
| 2026-03-30 | 11.93 | $11.32 | 484749 |
| 2026-03-27 | 11.98 | $10.99 | 536533 |
| 2026-03-26 | 12.06 | $11.28 | 458500 |
| 2026-03-25 | 12.13 | $11.27 | 616937 |
| 2026-03-24 | 12.19 | $11.24 | 559800 |
| 2026-03-23 | 12.26 | $11.60 | 598231 |
| 2026-03-20 | 12.31 | $11.70 | 1.0M |
| 2026-03-19 | 12.36 | $12.03 | 435500 |
| 2026-03-18 | 12.36 | $12.02 | 485015 |
| 2026-03-17 | 12.33 | $12.22 | 267298 |
| 2026-03-16 | 12.30 | $12.23 | 271082 |
| 2026-03-13 | 12.27 | $12.05 | 311100 |
| 2026-03-12 | 12.25 | $12.14 | 322435 |
| 2026-03-11 | 12.22 | $12.26 | 284778 |
| 2026-03-10 | 12.19 | $12.36 | 279566 |
| 2026-03-09 | 12.14 | $12.34 | 405100 |
| 2026-03-06 | 12.10 | $12.36 | 352545 |
| 2026-03-05 | 12.07 | $12.46 | 601700 |
| 2026-03-04 | 12.03 | $12.49 | 327429 |
| 2026-03-03 | 11.99 | $12.29 | 346500 |
| 2026-03-02 | 11.95 | $12.34 | 487803 |
| 2026-02-27 | 11.92 | $12.49 | 654623 |
| 2026-02-26 | 11.87 | $12.76 | 677100 |
| 2026-02-25 | 11.79 | $12.48 | 538924 |
| 2026-02-24 | 11.74 | $12.51 | 573303 |
| 2026-02-23 | 11.68 | $12.74 | 805554 |
| 2026-02-20 | 11.61 | $12.55 | 961243 |
| 2026-02-19 | 11.56 | $12.01 | 1.3M |
| 2026-02-18 | 11.54 | $11.44 | 443632 |
| 2026-02-17 | 11.54 | $11.72 | 645143 |
| 2026-02-13 | 11.54 | $11.67 | 497320 |
| 2026-02-12 | 11.54 | $11.53 | 375800 |
| 2026-02-11 | 11.54 | $11.58 | 323520 |
| 2026-02-10 | 11.52 | $11.60 | 301367 |
| 2026-02-09 | 11.51 | $11.50 | 435228 |
| 2026-02-06 | 11.49 | $11.52 | 600076 |
| 2026-02-05 | 11.47 | $11.70 | 613631 |
| 2026-02-04 | 11.44 | $11.73 | 542006 |
| 2026-02-03 | 11.40 | $11.54 | 608600 |
| 2026-02-02 | 11.37 | $11.61 | 584204 |
| 2026-01-30 | 11.33 | $11.65 | 554427 |
| 2026-01-29 | 11.28 | $11.52 | 440943 |
| 2026-01-28 | 11.23 | $11.26 | 449300 |
| 2026-01-27 | 11.20 | $11.40 | 363100 |
| 2026-01-26 | 11.16 | $11.31 | 346000 |
| 2026-01-23 | 11.11 | $11.41 | 487291 |
| 2026-01-22 | 11.06 | $11.49 | 487404 |
| 2026-01-21 | 11.02 | $11.58 | 446000 |
| 2026-01-20 | 10.98 | $11.57 | 513248 |
| 2026-01-16 | 10.95 | $11.72 | 502931 |
| 2026-01-15 | 10.92 | $11.59 | 485008 |
| 2026-01-14 | 10.88 | $11.48 | 381416 |
| 2026-01-13 | 10.86 | $11.26 | 356768 |
| 2026-01-12 | 10.84 | $11.30 | 484101 |
| 2026-01-09 | 10.81 | $11.20 | 302709 |
| 2026-01-08 | 10.79 | $11.14 | 419423 |
| 2026-01-07 | 10.77 | $11.01 | 341117 |
| 2026-01-06 | 10.76 | $10.95 | 461471 |
| 2026-01-05 | 10.75 | $10.87 | 622548 |
| 2026-01-02 | 10.75 | $10.79 | 421576 |
| 2025-12-31 | 10.76 | $10.67 | 443700 |
| 2025-12-30 | 10.76 | $10.68 | 561485 |
| 2025-12-29 | 10.78 | $10.55 | 662356 |
| 2025-12-26 | 10.80 | $10.53 | 406241 |
| 2025-12-24 | 10.83 | $10.44 | 334330 |
| 2025-12-23 | 10.86 | $10.38 | 728900 |
| 2025-12-22 | 10.87 | $10.64 | 498500 |
| 2025-12-19 | 10.88 | $10.81 | 975300 |
| 2025-12-18 | 10.87 | $11.05 | 397879 |
| 2025-12-17 | 10.85 | $11.03 | 449738 |
| 2025-12-16 | 10.85 | $10.91 | 469795 |
| 2025-12-15 | 10.86 | $10.90 | 422149 |
| 2025-12-12 | 10.87 | $10.85 | 502061 |
| 2025-12-11 | 10.89 | $10.80 | 767868 |
| 2025-12-10 | 10.92 | $10.76 | 1.1M |
| 2025-12-09 | 10.94 | $10.71 | 849500 |
| 2025-12-08 | 10.95 | $10.82 | 699200 |
| 2025-12-05 | 10.96 | $10.87 | 360172 |
| 2025-12-04 | 10.95 | $10.88 | 444036 |
| 2025-12-03 | 10.95 | $10.86 | 407312 |
| 2025-12-02 | 10.94 | $10.75 | 652008 |
| 2025-12-01 | 10.97 | $10.96 | 316011 |
| 2025-11-28 | 11.00 | $11.06 | 196200 |
| 2025-11-26 | 11.01 | $11.02 | 388252 |
| 2025-11-25 | 11.02 | $11.05 | 490311 |
| 2025-11-24 | 11.03 | $10.72 | 566524 |
| 2025-11-21 | 11.06 | $10.81 | 401000 |
| 2025-11-20 | 11.10 | $10.57 | 641730 |
| 2025-11-19 | 11.14 | $10.74 | 426200 |
| 2025-11-18 | 11.18 | $10.96 | 483377 |
| 2025-11-17 | 11.20 | $11.03 | 437110 |
| 2025-11-14 | 11.23 | $11.20 | 477218 |
| 2025-11-13 | 11.25 | $11.27 | 514300 |
| 2025-11-12 | 11.26 | $11.26 | 694822 |
| 2025-11-11 | 11.27 | $11.24 | 609258 |
| 2025-11-10 | 11.29 | $10.98 | 670383 |
| 2025-11-07 | 11.31 | $10.95 | 624246 |
| 2025-11-06 | 11.33 | $10.65 | 812000 |
| 2025-11-05 | 11.37 | $10.87 | 988747 |
| 2025-11-04 | 11.40 | $10.70 | 1.2M |
| 2025-11-03 | 11.44 | $11.40 | 632929 |
| 2025-10-31 | 11.46 | $11.43 | 529370 |
| 2025-10-30 | 11.49 | $11.32 | 418600 |
| 2025-10-29 | 11.54 | $11.19 | 740142 |
| 2025-10-28 | 11.59 | $11.26 | 454578 |
| 2025-10-27 | 11.65 | $11.46 | 601668 |
| 2025-10-24 | 11.68 | $11.48 | 568734 |
| 2025-10-23 | 11.73 | $11.44 | 783226 |
| 2025-10-22 | 11.77 | $11.49 | 421000 |
| 2025-10-21 | 11.83 | $11.46 | 428602 |
| 2025-10-20 | 11.90 | $11.59 | 416378 |
| 2025-10-17 | 11.96 | $11.50 | 349800 |
| 2025-10-16 | 12.03 | $11.47 | 434448 |
| 2025-10-15 | 12.11 | $11.61 | 420700 |
| 2025-10-14 | 12.18 | $11.55 | 510068 |
| 2025-10-13 | 12.24 | $11.44 | 429528 |
| 2025-10-10 | 12.32 | $11.31 | 536612 |
| 2025-10-09 | 12.41 | $11.40 | 566894 |
| 2025-10-08 | 12.49 | $11.47 | 578300 |
| 2025-10-07 | 12.56 | $11.45 | 733144 |
| 2025-10-06 | 12.64 | $11.84 | 680416 |
| 2025-10-03 | 12.70 | $12.16 | 356907 |
| 2025-10-02 | 12.75 | $12.20 | 439458 |
| 2025-10-01 | 12.81 | $12.28 | 414202 |
| 2025-09-30 | 12.85 | $12.32 | 492540 |
| 2025-09-29 | 12.90 | $12.21 | 522337 |
| 2025-09-26 | 12.96 | $12.31 | 1.4M |
| 2025-09-25 | 13.01 | $12.43 | 481172 |
| 2025-09-24 | 13.05 | $12.67 | 406602 |
| 2025-09-23 | 13.08 | $12.81 | 278929 |
| 2025-09-22 | 13.10 | $12.79 | 334157 |
| 2025-09-19 | 13.12 | $12.88 | 744334 |
| 2025-09-18 | 13.13 | $13.03 | 345270 |
| 2025-09-17 | 13.14 | $12.95 | 376841 |
| 2025-09-16 | 13.15 | $12.90 | 325950 |
| 2025-09-15 | 13.16 | $13.01 | 314100 |
| 2025-09-12 | 13.17 | $13.05 | 335604 |
| 2025-09-11 | 13.17 | $13.10 | 321496 |
| 2025-09-10 | 13.18 | $12.85 | 535330 |
| 2025-09-09 | 13.21 | $13.00 | 398800 |
| 2025-09-08 | 13.21 | $13.08 | 509350 |
| 2025-09-05 | 13.21 | $13.22 | 396600 |
| 2025-09-04 | 13.20 | $13.25 | 591000 |
| 2025-09-03 | 13.19 | $13.07 | 1.7M |
| 2025-09-02 | 13.20 | $13.32 | 313451 |
| 2025-08-29 | 13.20 | $13.45 | 274046 |
| 2025-08-28 | 13.18 | $13.30 | 229717 |
| 2025-08-27 | 13.17 | $13.27 | 454637 |
| 2025-08-26 | 13.17 | $13.23 | 262110 |
| 2025-08-25 | 13.19 | $13.19 | 292551 |
| 2025-08-22 | 13.20 | $13.32 | 519907 |
| 2025-08-21 | 13.21 | $13.10 | 303600 |
| 2025-08-20 | 13.24 | $13.08 | 333273 |
| 2025-08-19 | 13.28 | $13.24 | 319712 |
| 2025-08-18 | 13.30 | $13.08 | 372373 |
| 2025-08-15 | 13.34 | $13.15 | 302413 |
| 2025-08-14 | 13.36 | $13.09 | 285600 |
| 2025-08-13 | 13.39 | $13.38 | 250440 |
| 2025-08-12 | 13.41 | $13.38 | 351648 |
| 2025-08-11 | 13.43 | $13.05 | 344420 |
| 2025-08-08 | 13.49 | $13.08 | 322677 |
| 2025-08-07 | 13.53 | $13.03 | 322468 |
| 2025-08-06 | 13.59 | $13.06 | 306227 |
| 2025-08-05 | 13.64 | $13.23 | 260819 |
| 2025-08-04 | 13.69 | $13.24 | 233737 |
| 2025-08-01 | 13.74 | $13.01 | 366199 |
| 2025-07-31 | 13.82 | $13.15 | 416277 |
| 2025-07-30 | 13.89 | $13.31 | 336046 |
| 2025-07-29 | 13.95 | $13.66 | 392712 |
| 2025-07-28 | 13.99 | $13.35 | 401800 |
| 2025-07-25 | 14.03 | $13.60 | 282000 |
| 2025-07-24 | 14.07 | $13.65 | 296748 |
| 2025-07-23 | 14.09 | $13.78 | 285800 |
| 2025-07-22 | 14.12 | $13.81 | 410022 |
| 2025-07-21 | 14.16 | $13.69 | 531041 |
| 2025-07-18 | 14.19 | $13.65 | 603500 |
| 2025-07-17 | 14.23 | $13.75 | 447870 |
| 2025-07-16 | 14.27 | $13.79 | 585030 |
| 2025-07-15 | 14.31 | $13.75 | 551611 |
| 2025-07-14 | 14.34 | $14.13 | 442636 |
| 2025-07-11 | 14.37 | $14.00 | 466400 |
| 2025-07-10 | 14.40 | $14.09 | 377976 |
| 2025-07-09 | 14.44 | $14.18 | 251900 |
| 2025-07-08 | 14.47 | $14.21 | 378714 |
| 2025-07-07 | 14.48 | $14.29 | 406600 |
| 2025-07-03 | 14.48 | $14.62 | 160400 |
| 2025-07-02 | 14.47 | $14.58 | 338930 |
| 2025-07-01 | 14.47 | $14.50 | 313014 |
| 2025-06-30 | 14.47 | $14.33 | 400252 |
| 2025-06-27 | 14.47 | $14.27 | 812728 |
| 2025-06-26 | 14.47 | $14.25 | 441495 |
| 2025-06-25 | 14.46 | $14.04 | 442776 |
| 2025-06-24 | 14.47 | $14.44 | 261226 |
| 2025-06-23 | 14.44 | $14.57 | 391581 |
| 2025-06-20 | 14.40 | $14.38 | 1.8M |
| 2025-06-18 | 14.37 | $14.51 | 469200 |
| 2025-06-17 | 14.36 | $14.45 | 305538 |
| 2025-06-16 | 14.35 | $14.51 | 361007 |
| 2025-06-13 | 14.34 | $14.48 | 299400 |
| 2025-06-12 | 14.33 | $14.66 | 254243 |
| 2025-06-11 | 14.30 | $14.73 | 320770 |
| 2025-06-10 | 14.28 | $14.82 | 363320 |
| 2025-06-09 | 14.25 | $14.68 | 355554 |
| 2025-06-06 | 14.22 | $14.46 | 230900 |
| 2025-06-05 | 14.19 | $14.39 | 254011 |
| 2025-06-04 | 14.16 | $14.42 | 295521 |
| 2025-06-03 | 14.14 | $14.50 | 274473 |
| 2025-06-02 | 14.12 | $14.44 | 286631 |
| 2025-05-30 | 14.11 | $14.35 | 442748 |
| 2025-05-29 | 14.09 | $14.29 | 275220 |
| 2025-05-28 | 14.09 | $14.09 | 358912 |
| 2025-05-27 | 14.09 | $14.23 | 315915 |
| 2025-05-23 | 14.08 | $13.85 | 334400 |
| 2025-05-22 | 14.10 | $13.77 | 337751 |
| 2025-05-21 | 14.11 | $13.86 | 571900 |
| 2025-05-20 | 14.12 | $14.21 | 290620 |
| 2025-05-19 | 14.11 | $14.29 | 453087 |
| 2025-05-16 | 14.11 | $14.25 | 462913 |
| 2025-05-15 | 14.10 | $14.25 | 622827 |
| 2025-05-14 | 14.09 | $14.08 | 516202 |
| 2025-05-13 | 14.08 | $14.35 | 394215 |
| 2025-05-12 | 14.05 | $14.26 | 410964 |
| 2025-05-09 | 14.01 | $14.08 | 322131 |
| 2025-05-08 | 13.97 | $13.78 | 384700 |
| 2025-05-07 | 13.96 | $13.83 | 363506 |
| 2025-05-06 | 13.93 | $14.08 | 182094 |
| 2025-05-05 | 13.89 | $14.09 | 187150 |
| 2025-05-02 | 13.89 | $14.22 | 204617 |
| 2025-05-01 | 13.91 | $14.02 | 282517 |
| 2025-04-30 | 13.96 | $14.13 | 223581 |
| 2025-04-29 | 14.01 | $14.14 | 204840 |
| 2025-04-28 | 14.05 | $14.10 | 154705 |
| 2025-04-25 | 14.09 | $14.12 | 225438 |
| 2025-04-24 | 14.13 | $14.02 | 257732 |
| 2025-04-23 | 14.18 | $14.12 | 392204 |
| 2025-04-22 | 14.21 | $14.08 | 939945 |
| 2025-04-21 | 14.25 | $14.11 | 264200 |
| 2025-04-17 | 14.28 | $14.17 | 289721 |
| 2025-04-16 | 14.31 | $14.02 | 280307 |
| 2025-04-15 | 14.36 | $13.89 | 286182 |
| 2025-04-14 | 14.42 | $13.69 | 521376 |
| 2025-04-11 | 14.49 | $13.43 | 457900 |
| 2025-04-10 | 14.56 | $13.30 | 403725 |
| 2025-04-09 | 14.63 | $13.70 | 500557 |
| 2025-04-08 | 14.69 | $13.16 | 437083 |
| 2025-04-07 | 14.78 | $13.37 | 599210 |
| 2025-04-04 | 14.88 | $13.98 | 522028 |
| 2025-04-03 | 14.97 | $14.66 | 365000 |
| 2025-04-02 | 15.01 | $15.07 | 218100 |
| 2025-04-01 | 15.05 | $15.07 | 293000 |
| 2025-03-31 | 15.09 | $14.98 | 331552 |
| 2025-03-28 | 15.14 | $14.90 | 258030 |
| 2025-03-27 | 15.21 | $14.88 | 210403 |
| 2025-03-26 | 15.27 | $14.92 | 212000 |
| 2025-03-25 | 15.33 | $14.77 | 280571 |
| 2025-03-24 | 15.40 | $14.90 | 301601 |
| 2025-03-21 | 15.44 | $14.73 | 745529 |
| 2025-03-20 | 15.49 | $14.87 | 377100 |
| 2025-03-19 | 15.54 | $14.90 | 489654 |
| 2025-03-18 | 15.59 | $15.06 | 703200 |
| 2025-03-17 | 15.64 | $15.05 | 464873 |
| 2025-03-14 | 15.70 | $14.89 | 423098 |
| 2025-03-13 | 15.77 | $14.74 | 999019 |
| 2025-03-12 | 15.84 | $14.89 | 1.1M |
| 2025-03-11 | 15.90 | $15.02 | 1.2M |
| 2025-03-10 | 15.96 | $15.37 | 957149 |
| 2025-03-07 | 16.00 | $15.78 | 802527 |
| 2025-03-06 | 16.03 | $15.49 | 783217 |
| 2025-03-05 | 16.07 | $15.83 | 633168 |
| 2025-03-04 | 16.08 | $15.82 | 1.1M |
| 2025-03-03 | 16.10 | $16.00 | 1.1M |
| 2025-02-28 | 16.11 | $16.23 | 520200 |
| 2025-02-27 | 16.10 | $16.15 | 342000 |
| 2025-02-26 | 16.10 | $16.06 | 187305 |
| 2025-02-25 | 16.10 | $16.17 | 348640 |
| 2025-02-24 | 16.12 | $15.73 | 217300 |
| 2025-02-21 | 16.13 | $15.72 | 325946 |
| 2025-02-20 | 16.15 | $15.82 | 307600 |
| 2025-02-19 | 16.17 | $16.06 | 410201 |
| 2025-02-18 | 16.18 | $16.04 | 459503 |
| 2025-02-14 | 16.20 | $16.21 | 160162 |
| 2025-02-13 | 16.20 | $16.26 | 183900 |
| 2025-02-12 | 16.20 | $16.08 | 187660 |
| 2025-02-11 | 16.19 | $16.23 | 155400 |
| 2025-02-10 | 16.17 | $16.14 | 130226 |
| 2025-02-07 | 16.15 | $16.23 | 182709 |
| 2025-02-06 | 16.14 | $16.33 | 113611 |
| 2025-02-05 | 16.12 | $16.27 | 177437 |
| 2025-02-04 | 16.11 | $16.13 | 171700 |
| 2025-02-03 | 16.12 | $16.12 | 223629 |
| 2025-01-31 | 16.12 | $16.21 | 240600 |
| 2025-01-30 | 16.12 | $16.13 | 181915 |
| 2025-01-29 | 16.12 | $16.04 | 173000 |
| 2025-01-28 | 16.12 | $16.14 | 218048 |
| 2025-01-27 | 16.12 | $16.42 | 241400 |
| 2025-01-24 | 16.10 | $16.04 | 159411 |
| 2025-01-23 | 16.10 | $16.11 | 300311 |
| 2025-01-22 | 16.10 | $16.12 | 320822 |
| 2025-01-21 | 16.09 | $16.39 | 240642 |
| 2025-01-17 | 16.07 | $16.31 | 225762 |
| 2025-01-16 | 16.09 | $16.39 | 133460 |
| 2025-01-15 | 16.11 | $16.11 | 185904 |
| 2025-01-14 | 16.14 | $15.88 | 196587 |
| 2025-01-13 | 16.20 | $15.90 | 205785 |
| 2025-01-10 | 16.24 | $15.70 | 213500 |
| 2025-01-08 | 16.30 | $16.03 | 180834 |
| 2025-01-07 | 16.34 | $16.01 | 208100 |
| 2025-01-06 | 16.38 | $16.03 | 205484 |
| 2025-01-03 | 16.44 | $16.22 | 139242 |
| 2025-01-02 | 16.50 | $16.15 | 163529 |
| 2024-12-31 | 16.56 | $16.24 | 245000 |
| 2024-12-30 | 16.63 | $16.18 | 189745 |
| 2024-12-27 | 16.70 | $16.01 | 181521 |
| 2024-12-26 | 16.78 | $16.18 | 137000 |
| 2024-12-24 | 16.85 | $16.09 | 105000 |
| 2024-12-23 | 16.91 | $15.93 | 280931 |
| 2024-12-20 | 16.97 | $16.04 | 1.0M |
| 2024-12-19 | 17.02 | $16.01 | 380100 |
| 2024-12-18 | 17.06 | $16.07 | 377267 |
| 2024-12-17 | 17.11 | $16.67 | 235556 |
| 2024-12-16 | 17.13 | $16.66 | 446116 |
| 2024-12-13 | 17.14 | $16.85 | 159494 |
| 2024-12-12 | 17.14 | $16.93 | 152252 |
| 2024-12-11 | 17.15 | $16.86 | 251923 |
| 2024-12-10 | 17.16 | $16.87 | 176200 |
| 2024-12-09 | 17.18 | $16.78 | 265994 |
| 2024-12-06 | 17.20 | $16.92 | 194800 |
| 2024-12-05 | 17.21 | $17.20 | 275159 |
| 2024-12-04 | 17.19 | $17.44 | 211000 |
| 2024-12-03 | 17.17 | $17.33 | 200748 |
| 2024-12-02 | 17.11 | $17.52 | 256272 |
| 2024-11-29 | 17.01 | $17.61 | 209919 |
| 2024-11-27 | 16.92 | $17.66 | 242622 |
| 2024-11-26 | 16.83 | $17.51 | 255604 |
| 2024-11-25 | 16.75 | $17.38 | 423835 |
| 2024-11-22 | 16.68 | $17.09 | 274024 |
| 2024-11-21 | 16.62 | $17.03 | 244200 |
| 2024-11-20 | 16.58 | $16.80 | 259310 |
| 2024-11-19 | 16.56 | $17.17 | 267700 |
| 2024-11-18 | 16.52 | $17.03 | 220401 |
| 2024-11-15 | 16.48 | $16.86 | 198206 |
| 2024-11-14 | 16.47 | $16.79 | 226952 |
| 2024-11-13 | 16.45 | $17.06 | 252129 |
| 2024-11-12 | 16.42 | $17.16 | 285500 |
| 2024-11-11 | 16.38 | $17.24 | 277265 |
| 2024-11-08 | 16.32 | $17.20 | 232500 |
| 2024-11-07 | 16.26 | $17.06 | 288715 |
| 2024-11-06 | 16.21 | $16.95 | 537450 |
| 2024-11-05 | 16.17 | $17.04 | 457537 |
| 2024-11-04 | 16.11 | $16.01 | 214968 |
| 2024-11-01 | 16.11 | $15.57 | 208900 |
| 2024-10-31 | 16.13 | $15.75 | 183524 |
| 2024-10-30 | 16.15 | $15.86 | 241300 |
| 2024-10-29 | 16.16 | $15.86 | 166425 |
| 2024-10-28 | 16.18 | $16.01 | 144220 |
| 2024-10-25 | 16.19 | $15.95 | 158125 |
| 2024-10-24 | 16.20 | $16.30 | 158100 |
| 2024-10-23 | 16.17 | $16.42 | 158009 |
| 2024-10-22 | 16.14 | $16.30 | 154300 |
| 2024-10-21 | 16.12 | $16.28 | 190600 |
| 2024-10-18 | 16.10 | $16.51 | 198609 |
| 2024-10-17 | 16.07 | $16.40 | 189558 |
| 2024-10-16 | 16.06 | $16.50 | 251000 |
| 2024-10-15 | 16.04 | $16.31 | 205525 |
| 2024-10-14 | 16.03 | $16.09 | 121400 |
| 2024-10-11 | 16.04 | $16.10 | 119600 |
| 2024-10-10 | 16.03 | $15.96 | 222640 |
| 2024-10-09 | 16.02 | $16.14 | 174136 |
| 2024-10-08 | 15.98 | $15.90 | 152809 |
| 2024-10-07 | 15.96 | $16.00 | 155922 |
| 2024-10-04 | 15.93 | $16.05 | 178742 |
| 2024-10-03 | 15.88 | $16.05 | 170432 |
| 2024-10-02 | 15.84 | $16.09 | 232100 |
| 2024-10-01 | 15.79 | $16.15 | 215330 |
| 2024-09-30 | 15.75 | $16.24 | 246771 |
| 2024-09-27 | 15.70 | $16.12 | 325000 |
| 2024-09-26 | 15.65 | $15.83 | 174327 |
| 2024-09-25 | 15.62 | $15.86 | 158200 |
| 2024-09-24 | 15.59 | $15.86 | 250958 |
| 2024-09-23 | 15.55 | $15.90 | 207500 |
| 2024-09-20 | 15.49 | $15.79 | 698824 |
| 2024-09-19 | 15.43 | $16.16 | 304900 |
| 2024-09-18 | 15.35 | $16.15 | 268200 |
| 2024-09-17 | 15.27 | $16.22 | 288469 |
| 2024-09-16 | 15.19 | $16.13 | 198900 |
| 2024-09-13 | 15.11 | $16.03 | 232150 |
| 2024-09-12 | 15.05 | $15.72 | 253000 |
| 2024-09-11 | 15.00 | $15.43 | 216600 |
| 2024-09-10 | 14.95 | $15.50 | 242600 |
| 2024-09-09 | 14.91 | $15.30 | 218500 |
| 2024-09-06 | 14.88 | $15.14 | 184880 |
| 2024-09-05 | 14.86 | $15.20 | 220826 |
| 2024-09-04 | 14.82 | $15.15 | 172327 |
| 2024-09-03 | 14.78 | $15.20 | 261821 |
| 2024-08-30 | 14.72 | $15.29 | 192400 |
| 2024-08-29 | 14.69 | $15.22 | 297622 |
| 2024-08-28 | 14.68 | $15.20 | 188633 |
| 2024-08-27 | 14.67 | $15.17 | 226100 |
| 2024-08-26 | 14.67 | $15.06 | 376293 |
| 2024-08-23 | 14.66 | $14.76 | 438510 |
| 2024-08-22 | 14.67 | $14.50 | 221400 |
| 2024-08-21 | 14.68 | $14.57 | 510800 |
| 2024-08-20 | 14.68 | $14.57 | 370356 |
| 2024-08-19 | 14.69 | $14.68 | 668700 |
| 2024-08-16 | 14.68 | $14.56 | 341949 |
| 2024-08-15 | 14.67 | $14.75 | 285600 |
| 2024-08-14 | 14.66 | $14.67 | 323200 |
| 2024-08-13 | 14.67 | $14.60 | 484514 |
| 2024-08-12 | 14.69 | $14.61 | 155665 |
| 2024-08-09 | 14.69 | $14.68 | 138300 |
| 2024-08-08 | 14.69 | $14.67 | 198514 |
| 2024-08-07 | 14.70 | $14.54 | 242300 |
| 2024-08-06 | 14.69 | $14.36 | 148285 |
| 2024-08-05 | 14.68 | $14.02 | 422025 |
| 2024-08-02 | 14.70 | $14.67 | 236800 |
| 2024-08-01 | 14.68 | $14.88 | 216549 |
| 2024-07-31 | 14.65 | $15.05 | 263834 |
| 2024-07-30 | 14.61 | $15.11 | 167700 |
| 2024-07-29 | 14.56 | $14.93 | 139568 |
| 2024-07-26 | 14.52 | $15.04 | 181500 |
| 2024-07-25 | 14.48 | $14.67 | 192066 |
| 2024-07-24 | 14.44 | $14.59 | 225125 |
| 2024-07-23 | 14.40 | $14.80 | 265747 |
| 2024-07-22 | 14.35 | $14.43 | 300085 |
| 2024-07-19 | 14.33 | $14.35 | 350300 |
| 2024-07-18 | 14.31 | $14.60 | 320541 |
| 2024-07-17 | 14.29 | $14.87 | 816028 |
| 2024-07-16 | 14.24 | $14.83 | 464809 |
| 2024-07-15 | 14.21 | $14.74 | 511200 |
| 2024-07-12 | 14.18 | $14.72 | 304814 |
| 2024-07-11 | 14.15 | $14.79 | 427400 |
| 2024-07-10 | 14.12 | $14.31 | 180925 |
| 2024-07-09 | 14.11 | $14.28 | 187500 |
| 2024-07-08 | 14.12 | $14.33 | 210946 |
| 2024-07-05 | 14.13 | $14.21 | 142200 |
| 2024-07-03 | 14.14 | $14.25 | 118700 |
| 2024-07-02 | 14.15 | $14.26 | 185400 |
| 2024-07-01 | 14.16 | $14.10 | 255219 |
| 2024-06-28 | 14.18 | $14.27 | 845700 |
| 2024-06-27 | 14.17 | $14.12 | 223700 |
| 2024-06-26 | 14.17 | $13.86 | 213105 |
| 2024-06-25 | 14.18 | $13.83 | 305700 |
| 2024-06-24 | 14.19 | $13.92 | 279700 |
| 2024-06-21 | 14.20 | $13.88 | 721126 |
| 2024-06-20 | 14.23 | $14.09 | 197536 |
| 2024-06-18 | 14.25 | $14.08 | 224000 |
| 2024-06-17 | 14.27 | $13.97 | 484605 |
| 2024-06-14 | 14.31 | $14.09 | 347014 |
| 2024-06-13 | 14.35 | $14.21 | 190142 |
| 2024-06-12 | 14.39 | $14.09 | 229430 |
| 2024-06-11 | 14.42 | $14.15 | 155532 |
| 2024-06-10 | 14.44 | $14.29 | 179943 |
| 2024-06-07 | 14.46 | $14.35 | 144150 |
| 2024-06-06 | 14.49 | $14.54 | 145000 |
| 2024-06-05 | 14.49 | $14.51 | 179900 |
| 2024-06-04 | 14.49 | $14.45 | 154018 |
| 2024-06-03 | 14.45 | $14.47 | 211400 |
| 2024-05-31 | 14.40 | $14.39 | 188800 |
| 2024-05-30 | 14.36 | $14.20 | 156500 |
| 2024-05-29 | 14.33 | $13.93 | 162648 |
| 2024-05-28 | 14.30 | $14.06 | 170635 |
| 2024-05-24 | 14.26 | $14.17 | 132431 |
| 2024-05-23 | 14.22 | $14.15 | 146100 |
| 2024-05-22 | 14.17 | $14.42 | 134033 |
| 2024-05-21 | 14.12 | $14.52 | 119200 |
| 2024-05-20 | 14.06 | $14.45 | 166326 |
| 2024-05-17 | 14.00 | $14.73 | 179628 |
| 2024-05-16 | 13.92 | $14.92 | 270770 |
| 2024-05-15 | 13.82 | $15.01 | 302907 |
| 2024-05-14 | 13.73 | $14.70 | 179017 |
| 2024-05-13 | 13.64 | $14.56 | 225405 |
| 2024-05-10 | 13.57 | $14.76 | 205319 |
| 2024-05-09 | 13.49 | $14.88 | 261826 |
| 2024-05-08 | 13.42 | $14.58 | 241610 |
| 2024-05-07 | 13.35 | $14.40 | 560428 |
| 2024-05-06 | 13.32 | $13.60 | 181976 |
| 2024-05-03 | 13.32 | $13.56 | 187165 |
| 2024-05-02 | 13.30 | $13.61 | 176918 |
| 2024-05-01 | 13.27 | $13.56 | 201513 |
| 2024-04-30 | 13.27 | $13.37 | 174670 |
| 2024-04-29 | 13.27 | $13.29 | 185600 |
| 2024-04-26 | 13.29 | $13.33 | 134300 |
| 2024-04-25 | 13.31 | $13.24 | 144628 |
| 2024-04-24 | 13.33 | $13.30 | 147556 |
| 2024-04-23 | 13.33 | $13.39 | 205885 |
| 2024-04-22 | 13.34 | $13.22 | 196537 |
| 2024-04-19 | 13.35 | $13.15 | 223532 |
| 2024-04-18 | 13.37 | $12.96 | 180700 |
| 2024-04-17 | 13.40 | $13.09 | 191137 |
| 2024-04-16 | 13.41 | $12.97 | 141948 |
| 2024-04-15 | 13.42 | $13.13 | 280900 |
| 2024-04-12 | 13.42 | $13.21 | 155200 |
| 2024-04-11 | 13.41 | $13.35 | 181445 |
| 2024-04-10 | 13.41 | $13.34 | 375100 |
| 2024-04-09 | 13.41 | $13.75 | 204613 |
| 2024-04-08 | 13.39 | $13.51 | 176223 |
| 2024-04-05 | 13.38 | $13.15 | 235812 |
| 2024-04-04 | 13.37 | $13.13 | 273664 |
| 2024-04-03 | 13.35 | $13.43 | 162004 |
| 2024-04-02 | 13.31 | $13.46 | 200900 |
| 2024-04-01 | 13.28 | $13.63 | 290300 |
| 2024-03-28 | 13.23 | $13.84 | 445119 |
| 2024-03-27 | 13.16 | $13.57 | 213424 |
| 2024-03-26 | 13.08 | $13.37 | 254250 |
| 2024-03-25 | 13.02 | $13.51 | 217749 |
| 2024-03-22 | 12.96 | $13.39 | 339200 |
| 2024-03-21 | 12.91 | $13.60 | 272810 |
| 2024-03-20 | 12.86 | $13.49 | 336336 |
| 2024-03-19 | 12.81 | $13.32 | 192504 |
| 2024-03-18 | 12.77 | $13.26 | 249213 |
| 2024-03-15 | 12.74 | $13.09 | 419000 |
| 2024-03-14 | 12.72 | $13.10 | 271714 |
| 2024-03-13 | 12.68 | $13.28 | 185969 |
| 2024-03-12 | 12.64 | $13.34 | 247096 |
| 2024-03-11 | 12.62 | $13.29 | 233544 |
| 2024-03-08 | 12.60 | $13.27 | 412277 |
| 2024-03-07 | 12.57 | $12.94 | 198758 |
| 2024-03-06 | 12.55 | $12.77 | 230750 |
| 2024-03-05 | 12.53 | $12.74 | 214000 |
| 2024-03-04 | 12.51 | $12.73 | 218591 |
| 2024-03-01 | 12.51 | $12.66 | 241036 |
| 2024-02-29 | 12.53 | $12.38 | 277300 |
| 2024-02-28 | 12.55 | $12.14 | 232429 |
| 2024-02-27 | 12.60 | $12.02 | 439938 |
| 2024-02-26 | 12.66 | $12.35 | 274900 |
| 2024-02-23 | 12.71 | $12.52 | 237825 |
| 2024-02-22 | 12.75 | $12.52 | 201478 |
| 2024-02-21 | 12.79 | $12.51 | 162900 |
| 2024-02-20 | 12.84 | $12.40 | 232600 |
| 2024-02-16 | 12.89 | $12.70 | 170300 |
| 2024-02-15 | 12.92 | $12.77 | 197070 |
| 2024-02-14 | 12.95 | $12.36 | 197398 |
| 2024-02-13 | 12.99 | $12.33 | 308600 |
| 2024-02-12 | 13.05 | $12.94 | 256300 |
| 2024-02-09 | 13.07 | $12.88 | 184345 |
| 2024-02-08 | 13.10 | $12.71 | 162300 |
| 2024-02-07 | 13.13 | $12.48 | 159300 |
| 2024-02-06 | 13.17 | $12.50 | 190229 |
| 2024-02-05 | 13.21 | $12.34 | 278589 |
| 2024-02-02 | 13.25 | $12.67 | 163800 |
| 2024-02-01 | 13.27 | $13.01 | 227073 |
| 2024-01-31 | 13.28 | $12.82 | 305314 |
| 2024-01-30 | 13.30 | $13.11 | 145742 |
| 2024-01-29 | 13.30 | $13.34 | 172341 |
| 2024-01-26 | 13.31 | $13.35 | 173833 |
| 2024-01-25 | 13.31 | $13.34 | 271919 |
| 2024-01-24 | 13.30 | $13.31 | 229913 |
| 2024-01-23 | 13.29 | $13.37 | 185412 |
| 2024-01-22 | 13.27 | $13.40 | 200030 |
| 2024-01-19 | 13.25 | $13.38 | 243600 |
| 2024-01-18 | 13.25 | $13.26 | 203951 |
| 2024-01-17 | 13.24 | $13.25 | 233132 |
| 2024-01-16 | 13.26 | $13.48 | 216200 |
| 2024-01-12 | 13.28 | $13.47 | 138154 |
| 2024-01-11 | 13.27 | $13.37 | 178043 |
| 2024-01-10 | 13.26 | $13.37 | 227000 |
| 2024-01-09 | 13.26 | $13.30 | 209953 |
| 2024-01-08 | 13.26 | $13.26 | 194525 |
| 2024-01-05 | 13.27 | $13.08 | 274700 |
| 2024-01-04 | 13.29 | $13.18 | 180411 |
| 2024-01-03 | 13.28 | $13.07 | 203609 |
| 2024-01-02 | 13.30 | $13.25 | 184525 |
| 2023-12-29 | 13.28 | $13.24 | 193573 |
| 2023-12-28 | 13.25 | $13.42 | 179300 |
| 2023-12-27 | 13.21 | $13.41 | 202428 |
| 2023-12-26 | 13.18 | $13.12 | 153105 |
| 2023-12-22 | 13.17 | $13.07 | 134500 |
| 2023-12-21 | 13.14 | $13.00 | 226643 |
| 2023-12-20 | 13.11 | $13.02 | 319410 |
| 2023-12-19 | 13.07 | $13.29 | 213519 |
| 2023-12-18 | 13.03 | $13.09 | 353359 |
| 2023-12-15 | 12.99 | $13.63 | 561340 |
| 2023-12-14 | 12.93 | $13.91 | 424643 |
| 2023-12-13 | 12.87 | $13.39 | 624636 |
| 2023-12-12 | 12.84 | $13.13 | 135238 |
| 2023-12-11 | 12.78 | $13.25 | 169838 |
| 2023-12-08 | 12.72 | $13.41 | 222700 |
| 2023-12-07 | 12.64 | $13.47 | 267800 |
| 2023-12-06 | 12.57 | $13.39 | 323534 |
| 2023-12-05 | 12.50 | $13.06 | 195223 |
| 2023-12-04 | 12.48 | $13.37 | 354951 |
| 2023-12-01 | 12.44 | $13.00 | 292600 |
| 2023-11-30 | 12.41 | $12.50 | 533522 |
| 2023-11-29 | 12.40 | $12.75 | 165700 |
| 2023-11-28 | 12.36 | $12.74 | 204511 |
| 2023-11-27 | 12.31 | $12.83 | 288181 |
| 2023-11-24 | 12.25 | $12.66 | 162533 |
| 2023-11-22 | 12.21 | $12.38 | 185590 |
| 2023-11-21 | 12.18 | $12.18 | 165400 |
| 2023-11-20 | 12.17 | $12.39 | 182011 |
| 2023-11-17 | 12.15 | $12.33 | 239400 |
| 2023-11-16 | 12.13 | $12.47 | 168800 |
| 2023-11-15 | 12.11 | $12.74 | 192256 |
| 2023-11-14 | 12.09 | $12.68 | 238200 |
| 2023-11-13 | 12.08 | $11.98 | 116054 |
| 2023-11-10 | 12.09 | $11.97 | 158355 |
| 2023-11-09 | 12.09 | $11.81 | 137938 |
| 2023-11-08 | 12.10 | $12.08 | 125100 |
| 2023-11-07 | 12.10 | $12.11 | 417303 |
| 2023-11-06 | 12.09 | $12.53 | 129566 |
| 2023-11-03 | 12.06 | $12.66 | 230445 |
| 2023-11-02 | 12.01 | $12.48 | 184700 |
| 2023-11-01 | 11.97 | $12.14 | 210333 |
| 2023-10-31 | 11.94 | $11.95 | 154000 |
| 2023-10-30 | 11.93 | $11.74 | 104417 |
| 2023-10-27 | 11.94 | $11.64 | 195500 |
| 2023-10-26 | 11.96 | $11.92 | 101037 |
| 2023-10-25 | 11.98 | $11.87 | 107800 |
| 2023-10-24 | 11.99 | $11.94 | 147700 |
| 2023-10-23 | 12.00 | $11.86 | 133536 |
| 2023-10-20 | 12.02 | $12.01 | 145702 |
| 2023-10-19 | 12.04 | $12.12 | 131852 |
| 2023-10-18 | 12.06 | $12.37 | 170754 |
| 2023-10-17 | 12.09 | $12.48 | 244475 |
| 2023-10-16 | 12.12 | $12.21 | 187512 |
| 2023-10-13 | 12.17 | $11.91 | 115339 |
| 2023-10-12 | 12.23 | $11.97 | 136005 |
| 2023-10-11 | 12.31 | $12.18 | 165600 |
| 2023-10-10 | 12.36 | $11.80 | 175495 |
| 2023-10-09 | 12.43 | $11.90 | 157863 |
| 2023-10-06 | 12.50 | $11.70 | 180211 |
| 2023-10-05 | 12.58 | $11.73 | 193303 |
| 2023-10-04 | 12.63 | $11.58 | 180316 |
| 2023-10-03 | 12.70 | $11.58 | 213368 |
| 2023-10-02 | 12.78 | $11.94 | 224237 |
| 2023-09-29 | 12.84 | $12.16 | 366952 |
| 2023-09-28 | 12.89 | $12.36 | 166026 |
| 2023-09-27 | 12.94 | $12.07 | 216800 |
| 2023-09-26 | 13.00 | $11.98 | 264700 |
| 2023-09-25 | 13.06 | $12.31 | 215740 |
| 2023-09-22 | 13.10 | $12.45 | 200403 |
| 2023-09-21 | 13.13 | $12.52 | 206334 |
| 2023-09-20 | 13.16 | $12.97 | 213100 |
| 2023-09-19 | 13.15 | $13.17 | 240835 |
| 2023-09-18 | 13.14 | $13.10 | 238802 |
| 2023-09-15 | 13.13 | $13.18 | 468645 |
| 2023-09-14 | 13.13 | $13.52 | 188916 |
| 2023-09-13 | 13.12 | $13.12 | 127976 |
| 2023-09-12 | 13.13 | $13.21 | 246772 |
| 2023-09-11 | 13.16 | $13.37 | 274152 |
| 2023-09-08 | 13.18 | $13.28 | 204873 |
| 2023-09-07 | 13.21 | $12.81 | 197122 |
| 2023-09-06 | 13.27 | $12.93 | 147500 |
| 2023-09-05 | 13.29 | $13.11 | 196567 |
| 2023-09-01 | 13.31 | $13.15 | 197798 |
| 2023-08-31 | 13.32 | $13.15 | 219437 |
| 2023-08-30 | 13.32 | $13.36 | 117105 |
| 2023-08-29 | 13.31 | $13.30 | 136352 |
| 2023-08-28 | 13.31 | $13.20 | 161229 |
| 2023-08-25 | 13.32 | $13.08 | 112800 |
| 2023-08-24 | 13.32 | $13.00 | 156008 |
| 2023-08-23 | 13.33 | $13.12 | 151700 |
| 2023-08-22 | 13.35 | $12.84 | 183366 |
| 2023-08-21 | 13.38 | $12.90 | 186300 |
| 2023-08-18 | 13.41 | $13.04 | 155264 |
| 2023-08-17 | 13.42 | $13.17 | 154900 |
| 2023-08-16 | 13.44 | $13.19 | 141050 |
| 2023-08-15 | 13.47 | $13.40 | 151700 |
| 2023-08-14 | 13.47 | $13.82 | 113906 |
| 2023-08-11 | 13.44 | $13.84 | 201427 |
| 2023-08-10 | 13.42 | $13.88 | 195450 |
| 2023-08-09 | 13.38 | $13.95 | 366248 |
| 2023-08-08 | 13.34 | $13.36 | 164000 |
| 2023-08-07 | 13.34 | $13.46 | 184775 |
| 2023-08-04 | 13.31 | $13.24 | 126254 |
| 2023-08-03 | 13.28 | $13.25 | 133912 |
| 2023-08-02 | 13.25 | $13.15 | 162200 |
| 2023-08-01 | 13.22 | $13.31 | 139700 |
| 2023-07-31 | 13.18 | $13.30 | 142257 |
| 2023-07-28 | 13.13 | $13.17 | 156163 |
| 2023-07-27 | 13.10 | $13.17 | 174862 |
| 2023-07-26 | 13.06 | $13.56 | 159714 |
| 2023-07-25 | 13.00 | $13.48 | 141825 |
| 2023-07-24 | 12.93 | $13.51 | 178949 |
| 2023-07-21 | 12.84 | $13.22 | 192400 |
| 2023-07-20 | 12.77 | $13.60 | 159124 |
| 2023-07-19 | 12.71 | $13.74 | 204210 |
| 2023-07-18 | 12.64 | $13.43 | 203117 |
| 2023-07-17 | 12.62 | $13.25 | 224354 |
| 2023-07-14 | 12.61 | $13.34 | 231283 |
| 2023-07-13 | 12.59 | $13.13 | 234990 |
| 2023-07-12 | 12.57 | $13.21 | 228422 |
| 2023-07-11 | 12.54 | $13.26 | 234038 |
| 2023-07-10 | 12.51 | $12.84 | 163400 |
| 2023-07-07 | 12.52 | $12.74 | 214026 |
| 2023-07-06 | 12.52 | $12.57 | 210976 |
| 2023-07-05 | 12.50 | $12.52 | 221429 |
| 2023-07-03 | 12.47 | $12.56 | 151835 |
| 2023-06-30 | 12.44 | $12.37 | 438800 |
| 2023-06-29 | 12.40 | $12.53 | 173000 |
| 2023-06-28 | 12.36 | $12.32 | 211309 |
| 2023-06-27 | 12.31 | $12.28 | 170600 |
| 2023-06-26 | 12.26 | $12.14 | 212112 |
| 2023-06-23 | 12.21 | $11.84 | 1.6M |
| 2023-06-22 | 12.18 | $11.80 | 274107 |
| 2023-06-21 | 12.17 | $12.24 | 191749 |
| 2023-06-20 | 12.13 | $12.37 | 279493 |
| 2023-06-16 | 12.08 | $13.06 | 471183 |
| 2023-06-15 | 12.00 | $13.04 | 233765 |
| 2023-06-14 | 11.90 | $12.95 | 218046 |
| 2023-06-13 | 11.80 | $12.78 | 248167 |
| 2023-06-12 | 11.71 | $12.58 | 338061 |
| 2023-06-09 | 11.65 | $12.76 | 295204 |
| 2023-06-08 | 11.57 | $12.87 | 356016 |
| 2023-06-07 | 11.49 | $12.81 | 408098 |
| 2023-06-06 | 11.41 | $12.22 | 457664 |
| 2023-06-05 | 11.37 | $11.91 | 188736 |
| 2023-06-02 | 11.35 | $11.94 | 246467 |
| 2023-06-01 | 11.34 | $11.57 | 218145 |
| 2023-05-31 | 11.35 | $11.69 | 272616 |
| 2023-05-30 | 11.35 | $11.37 | 244001 |
| 2023-05-26 | 11.37 | $11.27 | 181614 |
| 2023-05-25 | 11.40 | $11.10 | 199383 |
| 2023-05-24 | 11.44 | $11.29 | 296400 |
| 2023-05-23 | 11.46 | $11.55 | 345731 |
| 2023-05-22 | 11.47 | $11.49 | 258341 |
| 2023-05-19 | 11.50 | $11.39 | 316075 |
| 2023-05-18 | 11.53 | $11.35 | 199438 |
| 2023-05-17 | 11.57 | $11.16 | 220800 |
| 2023-05-16 | 11.64 | $10.84 | 303916 |
| 2023-05-15 | 11.72 | $11.10 | 284400 |
| 2023-05-12 | 11.80 | $11.26 | 209523 |
| 2023-05-11 | 11.85 | $11.27 | 380500 |
| 2023-05-10 | 11.91 | $11.25 | 233165 |
| 2023-05-09 | 11.96 | $11.24 | 275822 |
| 2023-05-08 | 12.03 | $11.35 | 280300 |
| 2023-05-05 | 12.08 | $11.59 | 282340 |
| 2023-05-04 | 12.13 | $11.68 | 383556 |
| 2023-05-03 | 12.16 | $11.74 | 316500 |
| 2023-05-02 | 12.19 | $11.72 | 330737 |
| 2023-05-01 | 12.22 | $11.75 | 232549 |
| 2023-04-28 | 12.27 | $11.94 | 234012 |
| 2023-04-27 | 12.29 | $11.86 | 177354 |
| 2023-04-26 | 12.31 | $11.63 | 273800 |
| 2023-04-25 | 12.33 | $11.78 | 213618 |
| 2023-04-24 | 12.35 | $12.00 | 173321 |
| 2023-04-21 | 12.36 | $12.11 | 140365 |
| 2023-04-20 | 12.35 | $12.15 | 195507 |
| 2023-04-19 | 12.34 | $12.54 | 176289 |
| 2023-04-18 | 12.34 | $12.39 | 257656 |
| 2023-04-17 | 12.33 | $12.72 | 253620 |
| 2023-04-14 | 12.28 | $12.33 | 272535 |
| 2023-04-13 | 12.26 | $12.42 | 272275 |
| 2023-04-12 | 12.26 | $12.35 | 184358 |
| 2023-04-11 | 12.26 | $12.46 | 170000 |
| 2023-04-10 | 12.26 | $12.44 | 221408 |
| 2023-04-06 | 12.26 | $12.50 | 178306 |
| 2023-04-05 | 12.29 | $12.31 | 194863 |
| 2023-04-04 | 12.35 | $12.35 | 184550 |
| 2023-04-03 | 12.41 | $12.43 | 264261 |
| 2023-03-31 | 12.46 | $12.63 | 281265 |
| 2023-03-30 | 12.52 | $12.36 | 238537 |
| 2023-03-29 | 12.58 | $12.32 | 221701 |
| 2023-03-28 | 12.63 | $12.05 | 178800 |
| 2023-03-27 | 12.71 | $12.17 | 222727 |
| 2023-03-24 | 12.81 | $12.19 | 235605 |
| 2023-03-23 | 12.92 | $11.82 | 304952 |
| 2023-03-22 | 13.07 | $11.99 | 289300 |
| 2023-03-21 | 13.25 | $12.50 | 323406 |
| 2023-03-20 | 13.41 | $12.27 | 498130 |
| 2023-03-17 | 13.62 | $11.66 | 898479 |
| 2023-03-16 | 13.85 | $12.06 | 317294 |
| 2023-03-15 | 14.07 | $12.30 | 324510 |
| 2023-03-14 | 14.28 | $12.46 | 356465 |
| 2023-03-13 | 14.48 | $12.29 | 497027 |
| 2023-03-10 | 14.69 | $12.49 | 453900 |
| 2023-03-09 | 14.88 | $13.22 | 249420 |
| 2023-03-08 | 15.05 | $13.52 | 236624 |
| 2023-03-07 | 15.22 | $13.39 | 342311 |
| 2023-03-06 | 15.39 | $13.53 | 412251 |
| 2023-03-03 | 15.57 | $13.77 | 345482 |
| 2023-03-02 | 15.74 | $13.55 | 357600 |
| 2023-03-01 | 15.90 | $13.32 | 778784 |
| 2023-02-28 | 16.09 | $13.68 | 511965 |
| 2023-02-27 | 16.22 | $14.13 | 396500 |
| 2023-02-24 | 16.35 | $14.37 | 470832 |
| 2023-02-23 | 16.46 | $14.84 | 548800 |
| 2023-02-22 | 16.54 | $15.60 | 264467 |
| 2023-02-21 | 16.59 | $15.77 | 318744 |
| 2023-02-17 | 16.63 | $16.37 | 176726 |
| 2023-02-16 | 16.65 | $16.36 | 224000 |
| 2023-02-15 | 16.65 | $16.49 | 138215 |
| 2023-02-14 | 16.66 | $16.43 | 162232 |
| 2023-02-13 | 16.69 | $16.49 | 168958 |
| 2023-02-10 | 16.69 | $16.41 | 170340 |
| 2023-02-09 | 16.71 | $16.36 | 204011 |
| 2023-02-08 | 16.73 | $16.70 | 204011 |
| 2023-02-07 | 16.87 | $16.76 | 251713 |
| 2023-02-06 | 16.98 | $16.85 | 193564 |
| 2023-02-03 | 17.09 | $17.11 | 208640 |
| 2023-02-02 | 17.16 | $17.11 | 320132 |
| 2023-02-01 | 17.27 | $16.89 | 385180 |
| 2023-01-31 | 17.37 | $16.99 | 354000 |
| 2023-01-30 | 17.44 | $16.43 | 267703 |
| 2023-01-27 | 17.55 | $16.65 | 264582 |
| 2023-01-26 | 17.64 | $16.50 | 276712 |
| 2023-01-25 | 17.75 | $16.59 | 178859 |
| 2023-01-24 | 17.85 | $16.56 | 191546 |
| 2023-01-23 | 17.96 | $16.63 | 305600 |
| 2023-01-20 | 18.05 | $16.59 | 356823 |
| 2023-01-19 | 18.13 | $16.37 | 259302 |
| 2023-01-18 | 18.24 | $16.72 | 419200 |
| 2023-01-17 | 18.36 | $17.06 | 427300 |
| 2023-01-13 | 18.46 | $16.60 | 602000 |
| 2023-01-12 | 18.61 | $16.69 | 606439 |
| 2023-01-11 | 18.77 | $16.76 | 1.9M |
| 2023-01-10 | 18.90 | $19.44 | 180724 |
| 2023-01-09 | 18.88 | $19.14 | 176100 |
| 2023-01-06 | 18.87 | $18.87 | 345500 |
| 2023-01-05 | 18.89 | $18.67 | 206050 |
| 2023-01-04 | 18.90 | $19.26 | 291500 |
| 2023-01-03 | 18.87 | $18.83 | 225117 |
| 2022-12-30 | 18.88 | $18.50 | 187371 |
| 2022-12-29 | 18.89 | $18.63 | 169800 |
| 2022-12-28 | 18.90 | $18.39 | 116018 |
| 2022-12-27 | 18.91 | $18.69 | 121875 |
| 2022-12-23 | 18.90 | $18.69 | 143605 |
| 2022-12-22 | 18.90 | $18.59 | 173000 |
| 2022-12-21 | 18.90 | $18.47 | 185000 |
| 2022-12-20 | 18.92 | $18.31 | 210600 |
| 2022-12-19 | 18.94 | $18.54 | 173117 |
| 2022-12-16 | 18.95 | $18.98 | 507112 |
| 2022-12-15 | 18.92 | $19.20 | 241121 |
| 2022-12-14 | 18.88 | $19.64 | 198500 |
| 2022-12-13 | 18.85 | $19.75 | 333120 |
| 2022-12-12 | 18.80 | $19.37 | 244700 |
| 2022-12-09 | 18.78 | $19.06 | 126200 |
| 2022-12-08 | 18.76 | $19.05 | 160593 |
| 2022-12-07 | 18.69 | $19.16 | 149410 |
| 2022-12-06 | 18.62 | $18.88 | 106713 |
| 2022-12-05 | 18.54 | $18.74 | 154749 |
| 2022-12-02 | 18.47 | $18.91 | 144016 |
| 2022-12-01 | 18.37 | $18.68 | 192729 |
| 2022-11-30 | 18.28 | $18.99 | 271072 |
| 2022-11-29 | 18.21 | $18.56 | 117708 |
| 2022-11-28 | 18.16 | $18.38 | 163900 |
| 2022-11-25 | 18.12 | $18.80 | 84449 |
| 2022-11-23 | 18.05 | $18.59 | 133738 |
| 2022-11-22 | 17.98 | $18.71 | 183383 |
| 2022-11-21 | 17.91 | $18.85 | 180681 |
| 2022-11-18 | 17.80 | $18.70 | 229428 |
| 2022-11-17 | 17.68 | $18.28 | 203000 |
| 2022-11-16 | 17.57 | $18.54 | 253300 |
| 2022-11-15 | 17.46 | $18.96 | 208106 |
| 2022-11-14 | 17.33 | $18.73 | 211843 |
| 2022-11-11 | 17.19 | $18.93 | 206302 |
| 2022-11-10 | 17.03 | $18.82 | 344311 |
| 2022-11-09 | 16.88 | $17.68 | 247000 |
| 2022-11-08 | 16.76 | $17.63 | 190100 |
| 2022-11-07 | 16.65 | $17.33 | 175841 |
| 2022-11-04 | 16.56 | $17.30 | 208869 |
| 2022-11-03 | 16.46 | $16.85 | 184303 |
| 2022-11-02 | 16.40 | $16.94 | 357624 |
| 2022-11-01 | 16.35 | $17.56 | 207203 |
| 2022-10-31 | 16.29 | $17.59 | 235800 |
| 2022-10-28 | 16.20 | $17.66 | 280632 |
| 2022-10-27 | 16.09 | $17.42 | 145600 |
| 2022-10-26 | 15.99 | $17.20 | 148417 |
| 2022-10-25 | 15.92 | $17.20 | 243154 |
| 2022-10-24 | 15.82 | $16.63 | 202262 |
| 2022-10-21 | 15.78 | $16.33 | 191828 |
| 2022-10-20 | 15.80 | $16.06 | 210600 |
| 2022-10-19 | 15.84 | $16.28 | 175630 |
| 2022-10-18 | 15.89 | $16.38 | 251994 |
| 2022-10-17 | 15.97 | $16.08 | 273609 |
| 2022-10-14 | 16.07 | $15.62 | 179408 |
| 2022-10-13 | 16.20 | $15.81 | 212913 |
| 2022-10-12 | 16.32 | $15.40 | 193643 |
| 2022-10-11 | 16.47 | $15.43 | 290857 |
| 2022-10-10 | 16.63 | $15.38 | 215546 |
| 2022-10-07 | 16.82 | $15.43 | 371537 |
| 2022-10-06 | 17.01 | $15.64 | 188200 |
| 2022-10-05 | 17.17 | $15.95 | 210816 |
| 2022-10-04 | 17.32 | $16.34 | 254397 |
| 2022-10-03 | 17.44 | $15.81 | 301700 |
| 2022-09-30 | 17.58 | $15.50 | 309592 |
| 2022-09-29 | 17.75 | $15.25 | 284400 |
| 2022-09-28 | 17.94 | $15.91 | 238780 |
| 2022-09-27 | 18.10 | $15.19 | 397780 |
| 2022-09-26 | 18.33 | $15.76 | 514080 |
| 2022-09-23 | 18.52 | $16.69 | 342342 |
| 2022-09-22 | 18.70 | $17.00 | 273485 |
| 2022-09-21 | 18.84 | $17.31 | 248600 |
| 2022-09-20 | 18.97 | $17.80 | 283800 |
| 2022-09-19 | 19.08 | $18.16 | 216608 |
| 2022-09-16 | 19.20 | $18.29 | 460601 |
| 2022-09-15 | 19.33 | $18.25 | 201948 |
| 2022-09-14 | 19.45 | $18.39 | 202241 |
| 2022-09-13 | 19.59 | $18.55 | 259175 |
| 2022-09-12 | 19.71 | $19.26 | 131409 |
| 2022-09-09 | 19.79 | $19.09 | 144637 |
| 2022-09-08 | 19.84 | $18.93 | 122100 |
| 2022-09-07 | 19.91 | $18.91 | 107205 |
| 2022-09-06 | 19.96 | $18.73 | 132257 |
| 2022-09-02 | 20.04 | $18.67 | 155100 |
| 2022-09-01 | 20.11 | $18.80 | 239848 |
| 2022-08-31 | 20.16 | $19.07 | 242508 |
| 2022-08-30 | 20.21 | $19.18 | 172357 |
| 2022-08-29 | 20.28 | $19.68 | 170730 |
| 2022-08-26 | 20.34 | $19.69 | 133046 |
| 2022-08-25 | 20.40 | $20.15 | 128317 |
| 2022-08-24 | 20.41 | $19.91 | 127800 |
| 2022-08-23 | 20.39 | $19.92 | 128900 |
| 2022-08-22 | 20.36 | $19.96 | 217344 |
| 2022-08-19 | 20.32 | $20.66 | 153398 |
| 2022-08-18 | 20.24 | $20.82 | 132882 |
| 2022-08-17 | 20.15 | $20.72 | 113552 |
| 2022-08-16 | 20.07 | $21.05 | 136749 |
| 2022-08-15 | 19.99 | $20.95 | 136948 |
| 2022-08-12 | 19.88 | $20.86 | 172962 |
| 2022-08-11 | 19.78 | $20.17 | 223301 |
| 2022-08-10 | 19.71 | $20.23 | 203648 |
| 2022-08-09 | 19.63 | $20.05 | 168100 |
| 2022-08-08 | 19.57 | $20.21 | 175300 |
| 2022-08-05 | 19.51 | $20.04 | 135433 |
| 2022-08-04 | 19.46 | $19.78 | 234990 |
| 2022-08-03 | 19.42 | $20.18 | 258523 |
| 2022-08-02 | 19.36 | $20.60 | 177648 |
| 2022-08-01 | 19.28 | $20.78 | 277064 |
| 2022-07-29 | 19.19 | $20.95 | 365000 |
| 2022-07-28 | 19.09 | $20.41 | 313046 |
| 2022-07-27 | 19.00 | $19.45 | 137339 |
| 2022-07-26 | 18.97 | $19.36 | 131640 |
| 2022-07-25 | 18.95 | $19.14 | 173500 |
| 2022-07-22 | 18.94 | $19.03 | 141927 |
| 2022-07-21 | 18.92 | $19.07 | 203200 |
| 2022-07-20 | 18.88 | $19.18 | 182778 |
| 2022-07-19 | 18.84 | $19.26 | 156095 |
| 2022-07-18 | 18.79 | $18.82 | 226431 |
| 2022-07-15 | 18.75 | $18.95 | 183500 |
| 2022-07-14 | 18.73 | $18.65 | 144200 |
| 2022-07-13 | 18.70 | $18.73 | 158300 |
| 2022-07-12 | 18.69 | $18.87 | 155908 |
| 2022-07-11 | 18.71 | $18.94 | 138000 |
| 2022-07-08 | 18.73 | $19.11 | 153029 |
| 2022-07-07 | 18.76 | $18.97 | 165001 |
| 2022-07-06 | 18.82 | $19.01 | 152702 |
| 2022-07-05 | 18.87 | $18.98 | 181312 |
| 2022-07-01 | 18.92 | $18.94 | 194400 |
| 2022-06-30 | 18.99 | $18.84 | 227005 |
| 2022-06-29 | 19.07 | $18.69 | 143448 |
| 2022-06-28 | 19.15 | $18.84 | 138500 |
| 2022-06-27 | 19.21 | $19.02 | 176318 |
| 2022-06-24 | 19.25 | $18.88 | 736622 |
| 2022-06-23 | 19.30 | $18.58 | 187900 |
| 2022-06-22 | 19.35 | $18.41 | 206375 |
| 2022-06-21 | 19.40 | $18.24 | 223900 |
| 2022-06-17 | 19.43 | $18.42 | 754234 |
| 2022-06-16 | 19.46 | $17.86 | 329400 |
| 2022-06-15 | 19.55 | $18.56 | 193513 |
| 2022-06-14 | 19.63 | $18.18 | 313016 |
| 2022-06-13 | 19.72 | $18.55 | 440108 |
| 2022-06-10 | 19.76 | $19.27 | 208621 |
| 2022-06-09 | 19.73 | $19.32 | 188586 |
| 2022-06-08 | 19.69 | $19.73 | 198191 |
| 2022-06-07 | 19.65 | $20.09 | 214100 |
| 2022-06-06 | 19.60 | $19.94 | 200978 |
| 2022-06-03 | 19.63 | $20.05 | 144127 |
| 2022-06-02 | 19.65 | $20.39 | 166212 |
| 2022-06-01 | 19.70 | $20.33 | 246800 |
| 2022-05-31 | 19.73 | $20.29 | 227106 |
| 2022-05-27 | 19.75 | $20.15 | 184086 |
| 2022-05-26 | 19.80 | $19.80 | 243409 |
| 2022-05-25 | 19.90 | $19.92 | 272300 |
| 2022-05-24 | 19.97 | $19.50 | 166509 |
| 2022-05-23 | 20.07 | $19.33 | 180200 |
| 2022-05-20 | 20.20 | $19.01 | 225568 |
| 2022-05-19 | 20.37 | $18.91 | 260038 |
| 2022-05-18 | 20.55 | $19.64 | 281836 |
| 2022-05-17 | 20.73 | $20.29 | 224820 |
| 2022-05-16 | 20.87 | $19.79 | 225554 |
| 2022-05-13 | 21.00 | $19.36 | 287488 |
| 2022-05-12 | 21.16 | $18.67 | 294588 |
| 2022-05-11 | 21.35 | $18.70 | 284900 |
| 2022-05-10 | 21.52 | $18.79 | 372044 |
| 2022-05-09 | 21.69 | $19.17 | 519049 |
| 2022-05-06 | 21.85 | $20.44 | 217617 |
| 2022-05-05 | 21.94 | $20.49 | 231039 |
| 2022-05-04 | 22.04 | $21.37 | 192420 |
| 2022-05-03 | 22.08 | $20.99 | 164200 |
| 2022-05-02 | 22.15 | $20.74 | 356837 |
| 2022-04-29 | 22.23 | $21.04 | 307800 |
| 2022-04-28 | 22.28 | $21.94 | 176854 |
| 2022-04-27 | 22.29 | $21.26 | 208821 |
| 2022-04-26 | 22.33 | $21.46 | 227309 |
| 2022-04-25 | 22.33 | $22.03 | 196800 |
| 2022-04-22 | 22.31 | $22.29 | 179839 |
| 2022-04-21 | 22.27 | $22.59 | 186822 |
| 2022-04-20 | 22.22 | $23.17 | 186717 |
| 2022-04-19 | 22.13 | $23.04 | 249367 |
| 2022-04-18 | 22.06 | $22.51 | 157044 |
| 2022-04-14 | 22.02 | $22.42 | 148504 |
| 2022-04-13 | 21.97 | $22.46 | 147332 |
| 2022-04-12 | 21.93 | $22.12 | 152826 |
| 2022-04-11 | 21.90 | $22.22 | 152417 |
| 2022-04-08 | 21.84 | $22.43 | 133500 |
| 2022-04-07 | 21.79 | $22.21 | 178741 |
| 2022-04-06 | 21.75 | $22.55 | 210599 |
| 2022-04-05 | 21.69 | $22.19 | 144600 |
| 2022-04-04 | 21.64 | $22.39 | 205800 |
| 2022-04-01 | 21.58 | $22.36 | 171600 |
| 2022-03-31 | 21.56 | $22.02 | 275220 |
| 2022-03-30 | 21.56 | $21.98 | 171737 |
| 2022-03-29 | 21.55 | $22.22 | 223123 |
| 2022-03-28 | 21.50 | $21.44 | 186100 |
| 2022-03-25 | 21.49 | $21.51 | 150195 |
| 2022-03-24 | 21.48 | $21.55 | 156000 |
| 2022-03-23 | 21.44 | $21.56 | 235083 |
| 2022-03-22 | 21.39 | $21.48 | 229582 |
| 2022-03-21 | 21.37 | $21.51 | 325500 |
| 2022-03-18 | 21.37 | $21.75 | 456800 |
| 2022-03-17 | 21.37 | $21.54 | 207496 |
| 2022-03-16 | 21.39 | $21.54 | 300400 |
| 2022-03-15 | 21.40 | $21.49 | 349700 |
| 2022-03-14 | 21.39 | $21.13 | 362109 |
| 2022-03-11 | 21.41 | $21.41 | 217700 |
| 2022-03-10 | 21.43 | $21.45 | 357300 |
| 2022-03-09 | 21.47 | $21.22 | 413438 |
| 2022-03-08 | 21.51 | $21.18 | 415620 |
| 2022-03-07 | 21.55 | $21.30 | 446111 |
| 2022-03-04 | 21.61 | $21.99 | 213100 |
| 2022-03-03 | 21.63 | $21.98 | 256852 |
| 2022-03-02 | 21.69 | $21.66 | 243038 |
| 2022-03-01 | 21.76 | $21.27 | 301100 |
| 2022-02-28 | 21.86 | $21.19 | 345345 |
| 2022-02-25 | 21.95 | $21.38 | 301000 |
| 2022-02-24 | 22.01 | $20.86 | 383929 |
| 2022-02-23 | 22.11 | $20.54 | 369422 |
| 2022-02-22 | 22.24 | $21.09 | 395700 |
| 2022-02-18 | 22.34 | $21.47 | 224537 |
| 2022-02-17 | 22.42 | $21.77 | 247601 |
| 2022-02-16 | 22.49 | $21.95 | 296212 |
| 2022-02-15 | 22.59 | $21.59 | 171796 |
| 2022-02-14 | 22.74 | $21.31 | 318600 |
| 2022-02-11 | 22.91 | $21.65 | 252309 |
| 2022-02-10 | 23.08 | $21.66 | 383703 |
| 2022-02-09 | 23.22 | $22.33 | 284025 |
| 2022-02-08 | 23.33 | $22.00 | 280800 |
| 2022-02-07 | 23.46 | $22.08 | 264547 |
| 2022-02-04 | 23.59 | $22.34 | 286830 |
| 2022-02-03 | 23.73 | $22.57 | 195123 |
| 2022-02-02 | 23.86 | $23.00 | 183405 |
| 2022-02-01 | 23.99 | $23.15 | 197111 |
| 2022-01-31 | 24.12 | $23.19 | 236923 |
| 2022-01-28 | 24.24 | $23.05 | 218000 |
| 2022-01-27 | 24.37 | $22.55 | 144800 |
| 2022-01-26 | 24.51 | $22.89 | 163200 |
| 2022-01-25 | 24.62 | $23.15 | 172013 |
| 2022-01-24 | 24.71 | $23.07 | 337425 |
| 2022-01-21 | 24.78 | $23.08 | 250940 |
| 2022-01-20 | 24.84 | $23.13 | 256739 |
| 2022-01-19 | 24.91 | $24.09 | 193000 |
| 2022-01-18 | 24.91 | $24.59 | 209900 |
| 2022-01-14 | 24.90 | $24.68 | 151551 |
| 2022-01-13 | 24.86 | $24.90 | 141348 |
| 2022-01-12 | 24.81 | $24.52 | 155644 |
| 2022-01-11 | 24.75 | $24.50 | 184115 |
| 2022-01-10 | 24.69 | $24.61 | 205351 |
| 2022-01-07 | 24.60 | $24.76 | 117700 |
| 2022-01-06 | 24.51 | $25.03 | 186554 |
| 2022-01-05 | 24.42 | $25.30 | 196210 |
| 2022-01-04 | 24.30 | $25.65 | 217735 |
| 2022-01-03 | 24.16 | $25.57 | 305901 |
| 2021-12-31 | 24.01 | $25.77 | 202010 |
| 2021-12-30 | 23.85 | $25.52 | 157700 |
| 2021-12-29 | 23.67 | $25.37 | 184254 |
| 2021-12-28 | 23.51 | $25.14 | 168400 |
| 2021-12-27 | 23.36 | $24.82 | 138100 |
| 2021-12-23 | 23.21 | $24.48 | 180300 |
| 2021-12-22 | 23.12 | $24.37 | 150110 |
| 2021-12-21 | 23.02 | $24.47 | 224474 |
| 2021-12-20 | 22.93 | $24.20 | 247600 |
| 2021-12-17 | 22.84 | $24.29 | 785918 |
| 2021-12-16 | 22.77 | $23.99 | 214700 |
| 2021-12-15 | 22.72 | $23.77 | 286020 |
| 2021-12-14 | 22.67 | $23.31 | 224112 |
| 2021-12-13 | 22.65 | $23.29 | 297804 |
| 2021-12-10 | 22.63 | $22.86 | 123716 |
| 2021-12-09 | 22.63 | $22.96 | 137500 |
| 2021-12-08 | 22.61 | $23.21 | 111300 |
| 2021-12-07 | 22.58 | $22.98 | 153052 |
| 2021-12-06 | 22.56 | $22.92 | 207800 |
| 2021-12-03 | 22.55 | $22.49 | 121013 |
| 2021-12-02 | 22.53 | $22.55 | 151322 |
| 2021-12-01 | 22.52 | $21.93 | 207300 |
| 2021-11-30 | 22.53 | $22.22 | 227200 |
| 2021-11-29 | 22.52 | $22.00 | 127826 |
| 2021-11-26 | 22.51 | $21.83 | 221800 |
| 2021-11-24 | 22.52 | $22.67 | 95524 |
| 2021-11-23 | 22.48 | $22.46 | 133000 |
| 2021-11-22 | 22.45 | $22.59 | 174900 |
| 2021-11-19 | 22.41 | $22.49 | 156200 |
| 2021-11-18 | 22.37 | $22.80 | 131700 |
| 2021-11-17 | 22.32 | $23.01 | 145328 |
| 2021-11-16 | 22.28 | $22.82 | 170638 |
| 2021-11-15 | 22.23 | $23.00 | 109147 |
| 2021-11-12 | 22.17 | $22.74 | 88934 |
| 2021-11-11 | 22.12 | $22.83 | 86329 |
| 2021-11-10 | 22.07 | $22.66 | 113200 |
| 2021-11-09 | 22.01 | $22.67 | 94334 |
| 2021-11-08 | 21.95 | $22.58 | 134809 |
| 2021-11-05 | 21.89 | $22.63 | 150200 |
| 2021-11-04 | 21.81 | $22.18 | 136322 |
| 2021-11-03 | 21.78 | $22.29 | 139800 |
| 2021-11-02 | 21.75 | $22.12 | 181220 |
| 2021-11-01 | 21.71 | $22.00 | 171600 |
| 2021-10-29 | 21.70 | $21.86 | 313000 |
| 2021-10-28 | 21.68 | $22.07 | 127520 |
| 2021-10-27 | 21.63 | $21.82 | 102200 |
| 2021-10-26 | 21.60 | $21.87 | 142443 |
| 2021-10-25 | 21.55 | $21.75 | 194900 |
| 2021-10-22 | 21.53 | $21.65 | 141000 |
| 2021-10-21 | 21.51 | $21.89 | 136849 |
| 2021-10-20 | 21.49 | $22.14 | 170900 |
| 2021-10-19 | 21.46 | $21.83 | 193928 |
| 2021-10-18 | 21.43 | $21.81 | 166888 |
| 2021-10-15 | 21.42 | $21.74 | 176800 |
| 2021-10-14 | 21.42 | $21.79 | 156600 |
| 2021-10-13 | 21.42 | $21.57 | 101415 |
| 2021-10-12 | 21.45 | $21.41 | 97700 |
| 2021-10-11 | 21.50 | $21.28 | 97800 |
| 2021-10-08 | 21.54 | $21.19 | 130911 |
| 2021-10-07 | 21.58 | $21.54 | 99242 |
| 2021-10-06 | 21.62 | $21.67 | 122134 |
| 2021-10-05 | 21.66 | $21.39 | 152400 |
| 2021-10-04 | 21.71 | $21.74 | 193500 |
| 2021-10-01 | 21.76 | $21.40 | 121926 |
| 2021-09-30 | 21.83 | $21.03 | 151219 |
| 2021-09-29 | 21.92 | $21.23 | 100584 |
| 2021-09-28 | 21.99 | $21.03 | 127500 |
| 2021-09-27 | 22.06 | $21.26 | 131120 |
| 2021-09-24 | 22.12 | $21.28 | 91848 |
| 2021-09-23 | 22.17 | $21.54 | 102147 |
| 2021-09-22 | 22.20 | $21.43 | 145100 |
| 2021-09-21 | 22.24 | $21.35 | 119947 |
| 2021-09-20 | 22.29 | $21.56 | 294400 |
| 2021-09-17 | 22.34 | $21.63 | 526000 |
| 2021-09-16 | 22.38 | $21.95 | 131744 |
| 2021-09-15 | 22.41 | $22.15 | 182839 |
| 2021-09-14 | 22.45 | $22.33 | 174700 |
| 2021-09-13 | 22.47 | $22.16 | 157046 |
| 2021-09-10 | 22.50 | $21.92 | 163747 |
| 2021-09-09 | 22.54 | $22.34 | 141950 |
| 2021-09-08 | 22.54 | $22.45 | 98700 |
| 2021-09-07 | 22.56 | $22.51 | 122841 |
| 2021-09-03 | 22.58 | $22.69 | 118100 |
| 2021-09-02 | 22.60 | $22.77 | 89935 |
| 2021-09-01 | 22.62 | $22.74 | 105900 |
| 2021-08-31 | 22.60 | $22.63 | 149243 |
| 2021-08-30 | 22.61 | $22.54 | 116541 |
| 2021-08-27 | 22.62 | $22.45 | 139846 |
| 2021-08-26 | 22.66 | $22.16 | 128274 |
| 2021-08-25 | 22.71 | $22.18 | 163000 |
| 2021-08-24 | 22.76 | $22.32 | 106349 |
| 2021-08-23 | 22.79 | $22.36 | 111500 |
| 2021-08-20 | 22.83 | $22.42 | 163445 |
| 2021-08-19 | 22.85 | $22.43 | 224450 |
| 2021-08-18 | 22.87 | $22.64 | 154811 |
| 2021-08-17 | 22.90 | $22.91 | 141792 |
| 2021-08-16 | 22.91 | $22.76 | 88900 |
| 2021-08-13 | 22.89 | $22.87 | 106100 |
| 2021-08-12 | 22.89 | $22.57 | 127429 |
| 2021-08-11 | 22.89 | $22.49 | 282031 |
| 2021-08-10 | 22.89 | $22.68 | 126400 |
| 2021-08-09 | 22.88 | $22.98 | 104506 |
| 2021-08-06 | 22.87 | $23.09 | 106700 |
| 2021-08-05 | 22.84 | $23.11 | 109300 |
| 2021-08-04 | 22.80 | $22.44 | 132600 |
| 2021-08-03 | 22.80 | $22.70 | 135000 |
| 2021-08-02 | 22.80 | $22.91 | 152001 |
| 2021-07-30 | 22.78 | $23.18 | 126485 |
| 2021-07-29 | 22.75 | $23.23 | 102927 |
| 2021-07-28 | 22.71 | $23.01 | 108800 |
| 2021-07-27 | 22.68 | $23.08 | 173541 |
| 2021-07-26 | 22.65 | $23.06 | 107446 |
| 2021-07-23 | 22.62 | $22.93 | 88230 |
| 2021-07-22 | 22.62 | $22.83 | 122500 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
12.60
2026-07-17
Close Price
$13.10
Vol: 398900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.74
Average
15.72
Maximum
24.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.60 | $13.10 | 398900 |
| 2026-07-16 | 12.55 | $13.17 | 672445 |
| 2026-07-15 | 12.49 | $12.71 | 346938 |
| 2026-07-14 | 12.46 | $12.57 | 389540 |
| 2026-07-13 | 12.45 | $12.54 | 286189 |
| 2026-07-10 | 12.44 | $12.49 | 281309 |
| 2026-07-09 | 12.44 | $12.41 | 391500 |
| 2026-07-08 | 12.44 | $12.49 | 464600 |
| 2026-07-07 | 12.43 | $12.53 | 607819 |
| 2026-07-06 | 12.42 | $12.72 | 540877 |
| 2026-07-02 | 12.39 | $12.62 | 523354 |
| 2026-07-01 | 12.37 | $12.43 | 387499 |
| 2026-06-30 | 12.36 | $12.30 | 470017 |
| 2026-06-29 | 12.37 | $12.41 | 497320 |
| 2026-06-26 | 12.36 | $12.49 | 1.5M |
| 2026-06-25 | 12.35 | $12.10 | 431700 |
| 2026-06-24 | 12.38 | $12.16 | 498000 |
| 2026-06-23 | 12.40 | $12.11 | 431900 |
| 2026-06-22 | 12.43 | $11.95 | 726468 |
| 2026-06-18 | 12.48 | $12.07 | 664600 |
| 2026-06-17 | 12.52 | $12.01 | 658361 |
| 2026-06-16 | 12.58 | $12.33 | 601000 |
| 2026-06-15 | 12.60 | $12.32 | 986455 |
| 2026-06-12 | 12.63 | $12.54 | 424701 |
| 2026-06-11 | 12.64 | $12.65 | 768807 |
| 2026-06-10 | 12.64 | $12.76 | 753645 |
| 2026-06-09 | 12.63 | $12.78 | 793300 |
| 2026-06-08 | 12.61 | $12.53 | 336300 |
| 2026-06-05 | 12.62 | $12.75 | 513476 |
| 2026-06-04 | 12.60 | $12.61 | 447155 |
| 2026-06-03 | 12.60 | $12.38 | 504200 |
| 2026-06-02 | 12.63 | $12.63 | 813000 |
| 2026-06-01 | 12.63 | $12.53 | 642753 |
| 2026-05-29 | 12.64 | $12.61 | 716407 |
| 2026-05-28 | 12.64 | $12.73 | 525335 |
| 2026-05-27 | 12.63 | $12.91 | 350922 |
| 2026-05-26 | 12.60 | $12.88 | 346837 |
| 2026-05-22 | 12.57 | $12.68 | 354500 |
| 2026-05-21 | 12.56 | $12.89 | 497963 |
| 2026-05-20 | 12.53 | $12.79 | 573338 |
| 2026-05-19 | 12.50 | $12.46 | 349937 |
| 2026-05-18 | 12.50 | $12.52 | 422124 |
| 2026-05-15 | 12.50 | $12.31 | 315710 |
| 2026-05-14 | 12.52 | $12.45 | 365715 |
| 2026-05-13 | 12.53 | $12.41 | 426235 |
| 2026-05-12 | 12.54 | $12.47 | 479700 |
| 2026-05-11 | 12.55 | $12.53 | 676200 |
| 2026-05-08 | 12.55 | $12.84 | 673200 |
| 2026-05-07 | 12.52 | $12.72 | 541100 |
| 2026-05-06 | 12.50 | $12.38 | 753191 |
| 2026-05-05 | 12.51 | $12.87 | 320200 |
| 2026-05-04 | 12.47 | $12.78 | 360008 |
| 2026-05-01 | 12.44 | $12.85 | 309003 |
| 2026-04-30 | 12.40 | $12.61 | 658250 |
| 2026-04-29 | 12.37 | $12.58 | 383469 |
| 2026-04-28 | 12.35 | $12.75 | 344600 |
| 2026-04-27 | 12.31 | $12.60 | 337309 |
| 2026-04-24 | 12.28 | $12.58 | 220434 |
| 2026-04-23 | 12.25 | $12.53 | 424815 |
| 2026-04-22 | 12.22 | $12.56 | 295500 |
| 2026-04-21 | 12.18 | $12.57 | 350723 |
| 2026-04-20 | 12.14 | $12.75 | 282209 |
| 2026-04-17 | 12.08 | $12.80 | 376700 |
| 2026-04-16 | 12.00 | $12.52 | 236556 |
| 2026-04-15 | 11.95 | $12.45 | 277400 |
| 2026-04-14 | 11.90 | $12.41 | 357090 |
| 2026-04-13 | 11.84 | $12.25 | 253500 |
| 2026-04-10 | 11.80 | $12.20 | 325205 |
| 2026-04-09 | 11.76 | $12.13 | 260196 |
| 2026-04-08 | 11.72 | $11.94 | 354403 |
| 2026-04-07 | 11.69 | $11.72 | 346532 |
| 2026-04-06 | 11.69 | $11.68 | 297539 |
| 2026-04-02 | 11.69 | $11.70 | 366394 |
| 2026-04-01 | 11.69 | $11.56 | 323766 |
| 2026-03-31 | 11.70 | $11.43 | 436047 |
| 2026-03-30 | 11.73 | $11.32 | 484749 |
| 2026-03-27 | 11.78 | $10.99 | 536533 |
| 2026-03-26 | 11.86 | $11.28 | 458500 |
| 2026-03-25 | 11.92 | $11.27 | 616937 |
| 2026-03-24 | 11.99 | $11.24 | 559800 |
| 2026-03-23 | 12.07 | $11.60 | 598231 |
| 2026-03-20 | 12.12 | $11.70 | 1.0M |
| 2026-03-19 | 12.16 | $12.03 | 435500 |
| 2026-03-18 | 12.18 | $12.02 | 485015 |
| 2026-03-17 | 12.19 | $12.22 | 267298 |
| 2026-03-16 | 12.19 | $12.23 | 271082 |
| 2026-03-13 | 12.19 | $12.05 | 311100 |
| 2026-03-12 | 12.20 | $12.14 | 322435 |
| 2026-03-11 | 12.21 | $12.26 | 284778 |
| 2026-03-10 | 12.20 | $12.36 | 279566 |
| 2026-03-09 | 12.18 | $12.34 | 405100 |
| 2026-03-06 | 12.17 | $12.36 | 352545 |
| 2026-03-05 | 12.15 | $12.46 | 601700 |
| 2026-03-04 | 12.11 | $12.49 | 327429 |
| 2026-03-03 | 12.07 | $12.29 | 346500 |
| 2026-03-02 | 12.05 | $12.34 | 487803 |
| 2026-02-27 | 12.02 | $12.49 | 654623 |
| 2026-02-26 | 11.97 | $12.76 | 677100 |
| 2026-02-25 | 11.89 | $12.48 | 538924 |
| 2026-02-24 | 11.83 | $12.51 | 573303 |
| 2026-02-23 | 11.76 | $12.74 | 805554 |
| 2026-02-20 | 11.65 | $12.55 | 961243 |
| 2026-02-19 | 11.56 | $12.01 | 1.3M |
| 2026-02-18 | 11.51 | $11.44 | 443632 |
| 2026-02-17 | 11.52 | $11.72 | 645143 |
| 2026-02-13 | 11.50 | $11.67 | 497320 |
| 2026-02-12 | 11.48 | $11.53 | 375800 |
| 2026-02-11 | 11.47 | $11.58 | 323520 |
| 2026-02-10 | 11.46 | $11.60 | 301367 |
| 2026-02-09 | 11.44 | $11.50 | 435228 |
| 2026-02-06 | 11.44 | $11.52 | 600076 |
| 2026-02-05 | 11.43 | $11.70 | 613631 |
| 2026-02-04 | 11.40 | $11.73 | 542006 |
| 2026-02-03 | 11.37 | $11.54 | 608600 |
| 2026-02-02 | 11.35 | $11.61 | 584204 |
| 2026-01-30 | 11.32 | $11.65 | 554427 |
| 2026-01-29 | 11.29 | $11.52 | 440943 |
| 2026-01-28 | 11.26 | $11.26 | 449300 |
| 2026-01-27 | 11.26 | $11.40 | 363100 |
| 2026-01-26 | 11.25 | $11.31 | 346000 |
| 2026-01-23 | 11.24 | $11.41 | 487291 |
| 2026-01-22 | 11.22 | $11.49 | 487404 |
| 2026-01-21 | 11.20 | $11.58 | 446000 |
| 2026-01-20 | 11.16 | $11.57 | 513248 |
| 2026-01-16 | 11.11 | $11.72 | 502931 |
| 2026-01-15 | 11.05 | $11.59 | 485008 |
| 2026-01-14 | 10.99 | $11.48 | 381416 |
| 2026-01-13 | 10.94 | $11.26 | 356768 |
| 2026-01-12 | 10.91 | $11.30 | 484101 |
| 2026-01-09 | 10.87 | $11.20 | 302709 |
| 2026-01-08 | 10.83 | $11.14 | 419423 |
| 2026-01-07 | 10.80 | $11.01 | 341117 |
| 2026-01-06 | 10.78 | $10.95 | 461471 |
| 2026-01-05 | 10.76 | $10.87 | 622548 |
| 2026-01-02 | 10.75 | $10.79 | 421576 |
| 2025-12-31 | 10.74 | $10.67 | 443700 |
| 2025-12-30 | 10.75 | $10.68 | 561485 |
| 2025-12-29 | 10.76 | $10.55 | 662356 |
| 2025-12-26 | 10.78 | $10.53 | 406241 |
| 2025-12-24 | 10.80 | $10.44 | 334330 |
| 2025-12-23 | 10.84 | $10.38 | 728900 |
| 2025-12-22 | 10.89 | $10.64 | 498500 |
| 2025-12-19 | 10.92 | $10.81 | 975300 |
| 2025-12-18 | 10.93 | $11.05 | 397879 |
| 2025-12-17 | 10.92 | $11.03 | 449738 |
| 2025-12-16 | 10.90 | $10.91 | 469795 |
| 2025-12-15 | 10.90 | $10.90 | 422149 |
| 2025-12-12 | 10.90 | $10.85 | 502061 |
| 2025-12-11 | 10.91 | $10.80 | 767868 |
| 2025-12-10 | 10.92 | $10.76 | 1.1M |
| 2025-12-09 | 10.94 | $10.71 | 849500 |
| 2025-12-08 | 10.96 | $10.82 | 699200 |
| 2025-12-05 | 10.98 | $10.87 | 360172 |
| 2025-12-04 | 10.99 | $10.88 | 444036 |
| 2025-12-03 | 11.00 | $10.86 | 407312 |
| 2025-12-02 | 11.01 | $10.75 | 652008 |
| 2025-12-01 | 11.04 | $10.96 | 316011 |
| 2025-11-28 | 11.05 | $11.06 | 196200 |
| 2025-11-26 | 11.05 | $11.02 | 388252 |
| 2025-11-25 | 11.05 | $11.05 | 490311 |
| 2025-11-24 | 11.05 | $10.72 | 566524 |
| 2025-11-21 | 11.09 | $10.81 | 401000 |
| 2025-11-20 | 11.12 | $10.57 | 641730 |
| 2025-11-19 | 11.17 | $10.74 | 426200 |
| 2025-11-18 | 11.22 | $10.96 | 483377 |
| 2025-11-17 | 11.25 | $11.03 | 437110 |
| 2025-11-14 | 11.27 | $11.20 | 477218 |
| 2025-11-13 | 11.28 | $11.27 | 514300 |
| 2025-11-12 | 11.28 | $11.26 | 694822 |
| 2025-11-11 | 11.28 | $11.24 | 609258 |
| 2025-11-10 | 11.28 | $10.98 | 670383 |
| 2025-11-07 | 11.31 | $10.95 | 624246 |
| 2025-11-06 | 11.35 | $10.65 | 812000 |
| 2025-11-05 | 11.42 | $10.87 | 988747 |
| 2025-11-04 | 11.48 | $10.70 | 1.2M |
| 2025-11-03 | 11.57 | $11.40 | 632929 |
| 2025-10-31 | 11.58 | $11.43 | 529370 |
| 2025-10-30 | 11.60 | $11.32 | 418600 |
| 2025-10-29 | 11.63 | $11.19 | 740142 |
| 2025-10-28 | 11.67 | $11.26 | 454578 |
| 2025-10-27 | 11.72 | $11.46 | 601668 |
| 2025-10-24 | 11.75 | $11.48 | 568734 |
| 2025-10-23 | 11.77 | $11.44 | 783226 |
| 2025-10-22 | 11.81 | $11.49 | 421000 |
| 2025-10-21 | 11.84 | $11.46 | 428602 |
| 2025-10-20 | 11.88 | $11.59 | 416378 |
| 2025-10-17 | 11.91 | $11.50 | 349800 |
| 2025-10-16 | 11.96 | $11.47 | 434448 |
| 2025-10-15 | 12.01 | $11.61 | 420700 |
| 2025-10-14 | 12.05 | $11.55 | 510068 |
| 2025-10-13 | 12.10 | $11.44 | 429528 |
| 2025-10-10 | 12.17 | $11.31 | 536612 |
| 2025-10-09 | 12.26 | $11.40 | 566894 |
| 2025-10-08 | 12.35 | $11.47 | 578300 |
| 2025-10-07 | 12.45 | $11.45 | 733144 |
| 2025-10-06 | 12.55 | $11.84 | 680416 |
| 2025-10-03 | 12.63 | $12.16 | 356907 |
| 2025-10-02 | 12.67 | $12.20 | 439458 |
| 2025-10-01 | 12.72 | $12.28 | 414202 |
| 2025-09-30 | 12.77 | $12.32 | 492540 |
| 2025-09-29 | 12.82 | $12.21 | 522337 |
| 2025-09-26 | 12.88 | $12.31 | 1.4M |
| 2025-09-25 | 12.94 | $12.43 | 481172 |
| 2025-09-24 | 13.00 | $12.67 | 406602 |
| 2025-09-23 | 13.03 | $12.81 | 278929 |
| 2025-09-22 | 13.05 | $12.79 | 334157 |
| 2025-09-19 | 13.08 | $12.88 | 744334 |
| 2025-09-18 | 13.10 | $13.03 | 345270 |
| 2025-09-17 | 13.11 | $12.95 | 376841 |
| 2025-09-16 | 13.13 | $12.90 | 325950 |
| 2025-09-15 | 13.15 | $13.01 | 314100 |
| 2025-09-12 | 13.17 | $13.05 | 335604 |
| 2025-09-11 | 13.18 | $13.10 | 321496 |
| 2025-09-10 | 13.19 | $12.85 | 535330 |
| 2025-09-09 | 13.22 | $13.00 | 398800 |
| 2025-09-08 | 13.25 | $13.08 | 509350 |
| 2025-09-05 | 13.27 | $13.22 | 396600 |
| 2025-09-04 | 13.27 | $13.25 | 591000 |
| 2025-09-03 | 13.27 | $13.07 | 1.7M |
| 2025-09-02 | 13.29 | $13.32 | 313451 |
| 2025-08-29 | 13.29 | $13.45 | 274046 |
| 2025-08-28 | 13.27 | $13.30 | 229717 |
| 2025-08-27 | 13.27 | $13.27 | 454637 |
| 2025-08-26 | 13.27 | $13.23 | 262110 |
| 2025-08-25 | 13.28 | $13.19 | 292551 |
| 2025-08-22 | 13.29 | $13.32 | 519907 |
| 2025-08-21 | 13.28 | $13.10 | 303600 |
| 2025-08-20 | 13.30 | $13.08 | 333273 |
| 2025-08-19 | 13.32 | $13.24 | 319712 |
| 2025-08-18 | 13.33 | $13.08 | 372373 |
| 2025-08-15 | 13.36 | $13.15 | 302413 |
| 2025-08-14 | 13.38 | $13.09 | 285600 |
| 2025-08-13 | 13.41 | $13.38 | 250440 |
| 2025-08-12 | 13.42 | $13.38 | 351648 |
| 2025-08-11 | 13.42 | $13.05 | 344420 |
| 2025-08-08 | 13.46 | $13.08 | 322677 |
| 2025-08-07 | 13.50 | $13.03 | 322468 |
| 2025-08-06 | 13.55 | $13.06 | 306227 |
| 2025-08-05 | 13.60 | $13.23 | 260819 |
| 2025-08-04 | 13.64 | $13.24 | 233737 |
| 2025-08-01 | 13.68 | $13.01 | 366199 |
| 2025-07-31 | 13.75 | $13.15 | 416277 |
| 2025-07-30 | 13.82 | $13.31 | 336046 |
| 2025-07-29 | 13.87 | $13.66 | 392712 |
| 2025-07-28 | 13.89 | $13.35 | 401800 |
| 2025-07-25 | 13.95 | $13.60 | 282000 |
| 2025-07-24 | 13.98 | $13.65 | 296748 |
| 2025-07-23 | 14.02 | $13.78 | 285800 |
| 2025-07-22 | 14.04 | $13.81 | 410022 |
| 2025-07-21 | 14.07 | $13.69 | 531041 |
| 2025-07-18 | 14.11 | $13.65 | 603500 |
| 2025-07-17 | 14.16 | $13.75 | 447870 |
| 2025-07-16 | 14.20 | $13.79 | 585030 |
| 2025-07-15 | 14.24 | $13.75 | 551611 |
| 2025-07-14 | 14.30 | $14.13 | 442636 |
| 2025-07-11 | 14.31 | $14.00 | 466400 |
| 2025-07-10 | 14.35 | $14.09 | 377976 |
| 2025-07-09 | 14.37 | $14.18 | 251900 |
| 2025-07-08 | 14.39 | $14.21 | 378714 |
| 2025-07-07 | 14.41 | $14.29 | 406600 |
| 2025-07-03 | 14.42 | $14.62 | 160400 |
| 2025-07-02 | 14.40 | $14.58 | 338930 |
| 2025-07-01 | 14.39 | $14.50 | 313014 |
| 2025-06-30 | 14.37 | $14.33 | 400252 |
| 2025-06-27 | 14.38 | $14.27 | 812728 |
| 2025-06-26 | 14.39 | $14.25 | 441495 |
| 2025-06-25 | 14.40 | $14.04 | 442776 |
| 2025-06-24 | 14.44 | $14.44 | 261226 |
| 2025-06-23 | 14.44 | $14.57 | 391581 |
| 2025-06-20 | 14.43 | $14.38 | 1.8M |
| 2025-06-18 | 14.43 | $14.51 | 469200 |
| 2025-06-17 | 14.43 | $14.45 | 305538 |
| 2025-06-16 | 14.42 | $14.51 | 361007 |
| 2025-06-13 | 14.41 | $14.48 | 299400 |
| 2025-06-12 | 14.41 | $14.66 | 254243 |
| 2025-06-11 | 14.38 | $14.73 | 320770 |
| 2025-06-10 | 14.34 | $14.82 | 363320 |
| 2025-06-09 | 14.29 | $14.68 | 355554 |
| 2025-06-06 | 14.25 | $14.46 | 230900 |
| 2025-06-05 | 14.23 | $14.39 | 254011 |
| 2025-06-04 | 14.21 | $14.42 | 295521 |
| 2025-06-03 | 14.19 | $14.50 | 274473 |
| 2025-06-02 | 14.16 | $14.44 | 286631 |
| 2025-05-30 | 14.13 | $14.35 | 442748 |
| 2025-05-29 | 14.11 | $14.29 | 275220 |
| 2025-05-28 | 14.09 | $14.09 | 358912 |
| 2025-05-27 | 14.09 | $14.23 | 315915 |
| 2025-05-23 | 14.07 | $13.85 | 334400 |
| 2025-05-22 | 14.10 | $13.77 | 337751 |
| 2025-05-21 | 14.13 | $13.86 | 571900 |
| 2025-05-20 | 14.16 | $14.21 | 290620 |
| 2025-05-19 | 14.15 | $14.29 | 453087 |
| 2025-05-16 | 14.14 | $14.25 | 462913 |
| 2025-05-15 | 14.13 | $14.25 | 622827 |
| 2025-05-14 | 14.12 | $14.08 | 516202 |
| 2025-05-13 | 14.12 | $14.35 | 394215 |
| 2025-05-12 | 14.10 | $14.26 | 410964 |
| 2025-05-09 | 14.08 | $14.08 | 322131 |
| 2025-05-08 | 14.08 | $13.78 | 384700 |
| 2025-05-07 | 14.11 | $13.83 | 363506 |
| 2025-05-06 | 14.14 | $14.08 | 182094 |
| 2025-05-05 | 14.15 | $14.09 | 187150 |
| 2025-05-02 | 14.15 | $14.22 | 204617 |
| 2025-05-01 | 14.14 | $14.02 | 282517 |
| 2025-04-30 | 14.16 | $14.13 | 223581 |
| 2025-04-29 | 14.16 | $14.14 | 204840 |
| 2025-04-28 | 14.16 | $14.10 | 154705 |
| 2025-04-25 | 14.17 | $14.12 | 225438 |
| 2025-04-24 | 14.17 | $14.02 | 257732 |
| 2025-04-23 | 14.19 | $14.12 | 392204 |
| 2025-04-22 | 14.20 | $14.08 | 939945 |
| 2025-04-21 | 14.21 | $14.11 | 264200 |
| 2025-04-17 | 14.22 | $14.17 | 289721 |
| 2025-04-16 | 14.23 | $14.02 | 280307 |
| 2025-04-15 | 14.25 | $13.89 | 286182 |
| 2025-04-14 | 14.29 | $13.69 | 521376 |
| 2025-04-11 | 14.35 | $13.43 | 457900 |
| 2025-04-10 | 14.45 | $13.30 | 403725 |
| 2025-04-09 | 14.57 | $13.70 | 500557 |
| 2025-04-08 | 14.66 | $13.16 | 437083 |
| 2025-04-07 | 14.81 | $13.37 | 599210 |
| 2025-04-04 | 14.97 | $13.98 | 522028 |
| 2025-04-03 | 15.07 | $14.66 | 365000 |
| 2025-04-02 | 15.11 | $15.07 | 218100 |
| 2025-04-01 | 15.12 | $15.07 | 293000 |
| 2025-03-31 | 15.12 | $14.98 | 331552 |
| 2025-03-28 | 15.14 | $14.90 | 258030 |
| 2025-03-27 | 15.16 | $14.88 | 210403 |
| 2025-03-26 | 15.19 | $14.92 | 212000 |
| 2025-03-25 | 15.22 | $14.77 | 280571 |
| 2025-03-24 | 15.27 | $14.90 | 301601 |
| 2025-03-21 | 15.31 | $14.73 | 745529 |
| 2025-03-20 | 15.37 | $14.87 | 377100 |
| 2025-03-19 | 15.42 | $14.90 | 489654 |
| 2025-03-18 | 15.48 | $15.06 | 703200 |
| 2025-03-17 | 15.52 | $15.05 | 464873 |
| 2025-03-14 | 15.57 | $14.89 | 423098 |
| 2025-03-13 | 15.64 | $14.74 | 999019 |
| 2025-03-12 | 15.74 | $14.89 | 1.1M |
| 2025-03-11 | 15.82 | $15.02 | 1.2M |
| 2025-03-10 | 15.91 | $15.37 | 957149 |
| 2025-03-07 | 15.97 | $15.78 | 802527 |
| 2025-03-06 | 15.98 | $15.49 | 783217 |
| 2025-03-05 | 16.04 | $15.83 | 633168 |
| 2025-03-04 | 16.06 | $15.82 | 1.1M |
| 2025-03-03 | 16.08 | $16.00 | 1.1M |
| 2025-02-28 | 16.09 | $16.23 | 520200 |
| 2025-02-27 | 16.08 | $16.15 | 342000 |
| 2025-02-26 | 16.07 | $16.06 | 187305 |
| 2025-02-25 | 16.07 | $16.17 | 348640 |
| 2025-02-24 | 16.06 | $15.73 | 217300 |
| 2025-02-21 | 16.10 | $15.72 | 325946 |
| 2025-02-20 | 16.14 | $15.82 | 307600 |
| 2025-02-19 | 16.17 | $16.06 | 410201 |
| 2025-02-18 | 16.18 | $16.04 | 459503 |
| 2025-02-14 | 16.20 | $16.21 | 160162 |
| 2025-02-13 | 16.19 | $16.26 | 183900 |
| 2025-02-12 | 16.19 | $16.08 | 187660 |
| 2025-02-11 | 16.20 | $16.23 | 155400 |
| 2025-02-10 | 16.19 | $16.14 | 130226 |
| 2025-02-07 | 16.20 | $16.23 | 182709 |
| 2025-02-06 | 16.20 | $16.33 | 113611 |
| 2025-02-05 | 16.18 | $16.27 | 177437 |
| 2025-02-04 | 16.17 | $16.13 | 171700 |
| 2025-02-03 | 16.18 | $16.12 | 223629 |
| 2025-01-31 | 16.18 | $16.21 | 240600 |
| 2025-01-30 | 16.18 | $16.13 | 181915 |
| 2025-01-29 | 16.19 | $16.04 | 173000 |
| 2025-01-28 | 16.20 | $16.14 | 218048 |
| 2025-01-27 | 16.21 | $16.42 | 241400 |
| 2025-01-24 | 16.19 | $16.04 | 159411 |
| 2025-01-23 | 16.20 | $16.11 | 300311 |
| 2025-01-22 | 16.21 | $16.12 | 320822 |
| 2025-01-21 | 16.22 | $16.39 | 240642 |
| 2025-01-17 | 16.21 | $16.31 | 225762 |
| 2025-01-16 | 16.19 | $16.39 | 133460 |
| 2025-01-15 | 16.17 | $16.11 | 185904 |
| 2025-01-14 | 16.18 | $15.88 | 196587 |
| 2025-01-13 | 16.21 | $15.90 | 205785 |
| 2025-01-10 | 16.24 | $15.70 | 213500 |
| 2025-01-08 | 16.30 | $16.03 | 180834 |
| 2025-01-07 | 16.33 | $16.01 | 208100 |
| 2025-01-06 | 16.36 | $16.03 | 205484 |
| 2025-01-03 | 16.40 | $16.22 | 139242 |
| 2025-01-02 | 16.42 | $16.15 | 163529 |
| 2024-12-31 | 16.45 | $16.24 | 245000 |
| 2024-12-30 | 16.47 | $16.18 | 189745 |
| 2024-12-27 | 16.50 | $16.01 | 181521 |
| 2024-12-26 | 16.55 | $16.18 | 137000 |
| 2024-12-24 | 16.59 | $16.09 | 105000 |
| 2024-12-23 | 16.64 | $15.93 | 280931 |
| 2024-12-20 | 16.72 | $16.04 | 1.0M |
| 2024-12-19 | 16.79 | $16.01 | 380100 |
| 2024-12-18 | 16.87 | $16.07 | 377267 |
| 2024-12-17 | 16.95 | $16.67 | 235556 |
| 2024-12-16 | 16.98 | $16.66 | 446116 |
| 2024-12-13 | 17.02 | $16.85 | 159494 |
| 2024-12-12 | 17.04 | $16.93 | 152252 |
| 2024-12-11 | 17.05 | $16.86 | 251923 |
| 2024-12-10 | 17.07 | $16.87 | 176200 |
| 2024-12-09 | 17.09 | $16.78 | 265994 |
| 2024-12-06 | 17.12 | $16.92 | 194800 |
| 2024-12-05 | 17.14 | $17.20 | 275159 |
| 2024-12-04 | 17.13 | $17.44 | 211000 |
| 2024-12-03 | 17.10 | $17.33 | 200748 |
| 2024-12-02 | 17.08 | $17.52 | 256272 |
| 2024-11-29 | 17.03 | $17.61 | 209919 |
| 2024-11-27 | 16.97 | $17.66 | 242622 |
| 2024-11-26 | 16.90 | $17.51 | 255604 |
| 2024-11-25 | 16.83 | $17.38 | 423835 |
| 2024-11-22 | 16.77 | $17.09 | 274024 |
| 2024-11-21 | 16.74 | $17.03 | 244200 |
| 2024-11-20 | 16.71 | $16.80 | 259310 |
| 2024-11-19 | 16.70 | $17.17 | 267700 |
| 2024-11-18 | 16.65 | $17.03 | 220401 |
| 2024-11-15 | 16.61 | $16.86 | 198206 |
| 2024-11-14 | 16.59 | $16.79 | 226952 |
| 2024-11-13 | 16.56 | $17.06 | 252129 |
| 2024-11-12 | 16.51 | $17.16 | 285500 |
| 2024-11-11 | 16.44 | $17.24 | 277265 |
| 2024-11-08 | 16.36 | $17.20 | 232500 |
| 2024-11-07 | 16.27 | $17.06 | 288715 |
| 2024-11-06 | 16.19 | $16.95 | 537450 |
| 2024-11-05 | 16.11 | $17.04 | 457537 |
| 2024-11-04 | 16.01 | $16.01 | 214968 |
| 2024-11-01 | 16.01 | $15.57 | 208900 |
| 2024-10-31 | 16.06 | $15.75 | 183524 |
| 2024-10-30 | 16.09 | $15.86 | 241300 |
| 2024-10-29 | 16.12 | $15.86 | 166425 |
| 2024-10-28 | 16.14 | $16.01 | 144220 |
| 2024-10-25 | 16.16 | $15.95 | 158125 |
| 2024-10-24 | 16.18 | $16.30 | 158100 |
| 2024-10-23 | 16.17 | $16.42 | 158009 |
| 2024-10-22 | 16.14 | $16.30 | 154300 |
| 2024-10-21 | 16.12 | $16.28 | 190600 |
| 2024-10-18 | 16.10 | $16.51 | 198609 |
| 2024-10-17 | 16.06 | $16.40 | 189558 |
| 2024-10-16 | 16.03 | $16.50 | 251000 |
| 2024-10-15 | 15.98 | $16.31 | 205525 |
| 2024-10-14 | 15.94 | $16.09 | 121400 |
| 2024-10-11 | 15.93 | $16.10 | 119600 |
| 2024-10-10 | 15.91 | $15.96 | 222640 |
| 2024-10-09 | 15.90 | $16.14 | 174136 |
| 2024-10-08 | 15.88 | $15.90 | 152809 |
| 2024-10-07 | 15.87 | $16.00 | 155922 |
| 2024-10-04 | 15.86 | $16.05 | 178742 |
| 2024-10-03 | 15.84 | $16.05 | 170432 |
| 2024-10-02 | 15.82 | $16.09 | 232100 |
| 2024-10-01 | 15.79 | $16.15 | 215330 |
| 2024-09-30 | 15.75 | $16.24 | 246771 |
| 2024-09-27 | 15.70 | $16.12 | 325000 |
| 2024-09-26 | 15.66 | $15.83 | 174327 |
| 2024-09-25 | 15.64 | $15.86 | 158200 |
| 2024-09-24 | 15.62 | $15.86 | 250958 |
| 2024-09-23 | 15.59 | $15.90 | 207500 |
| 2024-09-20 | 15.56 | $15.79 | 698824 |
| 2024-09-19 | 15.53 | $16.16 | 304900 |
| 2024-09-18 | 15.47 | $16.15 | 268200 |
| 2024-09-17 | 15.39 | $16.22 | 288469 |
| 2024-09-16 | 15.31 | $16.13 | 198900 |
| 2024-09-13 | 15.22 | $16.03 | 232150 |
| 2024-09-12 | 15.14 | $15.72 | 253000 |
| 2024-09-11 | 15.07 | $15.43 | 216600 |
| 2024-09-10 | 15.04 | $15.50 | 242600 |
| 2024-09-09 | 14.99 | $15.30 | 218500 |
| 2024-09-06 | 14.95 | $15.14 | 184880 |
| 2024-09-05 | 14.93 | $15.20 | 220826 |
| 2024-09-04 | 14.91 | $15.15 | 172327 |
| 2024-09-03 | 14.88 | $15.20 | 261821 |
| 2024-08-30 | 14.85 | $15.29 | 192400 |
| 2024-08-29 | 14.80 | $15.22 | 297622 |
| 2024-08-28 | 14.76 | $15.20 | 188633 |
| 2024-08-27 | 14.71 | $15.17 | 226100 |
| 2024-08-26 | 14.66 | $15.06 | 376293 |
| 2024-08-23 | 14.62 | $14.76 | 438510 |
| 2024-08-22 | 14.61 | $14.50 | 221400 |
| 2024-08-21 | 14.62 | $14.57 | 510800 |
| 2024-08-20 | 14.62 | $14.57 | 370356 |
| 2024-08-19 | 14.63 | $14.68 | 668700 |
| 2024-08-16 | 14.62 | $14.56 | 341949 |
| 2024-08-15 | 14.63 | $14.75 | 285600 |
| 2024-08-14 | 14.62 | $14.67 | 323200 |
| 2024-08-13 | 14.61 | $14.60 | 484514 |
| 2024-08-12 | 14.61 | $14.61 | 155665 |
| 2024-08-09 | 14.61 | $14.68 | 138300 |
| 2024-08-08 | 14.60 | $14.67 | 198514 |
| 2024-08-07 | 14.60 | $14.54 | 242300 |
| 2024-08-06 | 14.60 | $14.36 | 148285 |
| 2024-08-05 | 14.63 | $14.02 | 422025 |
| 2024-08-02 | 14.69 | $14.67 | 236800 |
| 2024-08-01 | 14.69 | $14.88 | 216549 |
| 2024-07-31 | 14.68 | $15.05 | 263834 |
| 2024-07-30 | 14.64 | $15.11 | 167700 |
| 2024-07-29 | 14.59 | $14.93 | 139568 |
| 2024-07-26 | 14.55 | $15.04 | 181500 |
| 2024-07-25 | 14.50 | $14.67 | 192066 |
| 2024-07-24 | 14.48 | $14.59 | 225125 |
| 2024-07-23 | 14.47 | $14.80 | 265747 |
| 2024-07-22 | 14.43 | $14.43 | 300085 |
| 2024-07-19 | 14.43 | $14.35 | 350300 |
| 2024-07-18 | 14.44 | $14.60 | 320541 |
| 2024-07-17 | 14.43 | $14.87 | 816028 |
| 2024-07-16 | 14.38 | $14.83 | 464809 |
| 2024-07-15 | 14.33 | $14.74 | 511200 |
| 2024-07-12 | 14.29 | $14.72 | 304814 |
| 2024-07-11 | 14.24 | $14.79 | 427400 |
| 2024-07-10 | 14.19 | $14.31 | 180925 |
| 2024-07-09 | 14.17 | $14.28 | 187500 |
| 2024-07-08 | 14.16 | $14.33 | 210946 |
| 2024-07-05 | 14.14 | $14.21 | 142200 |
| 2024-07-03 | 14.14 | $14.25 | 118700 |
| 2024-07-02 | 14.12 | $14.26 | 185400 |
| 2024-07-01 | 14.11 | $14.10 | 255219 |
| 2024-06-28 | 14.11 | $14.27 | 845700 |
| 2024-06-27 | 14.09 | $14.12 | 223700 |
| 2024-06-26 | 14.09 | $13.86 | 213105 |
| 2024-06-25 | 14.12 | $13.83 | 305700 |
| 2024-06-24 | 14.15 | $13.92 | 279700 |
| 2024-06-21 | 14.17 | $13.88 | 721126 |
| 2024-06-20 | 14.20 | $14.09 | 197536 |
| 2024-06-18 | 14.21 | $14.08 | 224000 |
| 2024-06-17 | 14.23 | $13.97 | 484605 |
| 2024-06-14 | 14.25 | $14.09 | 347014 |
| 2024-06-13 | 14.27 | $14.21 | 190142 |
| 2024-06-12 | 14.28 | $14.09 | 229430 |
| 2024-06-11 | 14.30 | $14.15 | 155532 |
| 2024-06-10 | 14.31 | $14.29 | 179943 |
| 2024-06-07 | 14.31 | $14.35 | 144150 |
| 2024-06-06 | 14.31 | $14.54 | 145000 |
| 2024-06-05 | 14.28 | $14.51 | 179900 |
| 2024-06-04 | 14.26 | $14.45 | 154018 |
| 2024-06-03 | 14.24 | $14.47 | 211400 |
| 2024-05-31 | 14.22 | $14.39 | 188800 |
| 2024-05-30 | 14.20 | $14.20 | 156500 |
| 2024-05-29 | 14.20 | $13.93 | 162648 |
| 2024-05-28 | 14.23 | $14.06 | 170635 |
| 2024-05-24 | 14.24 | $14.17 | 132431 |
| 2024-05-23 | 14.25 | $14.15 | 146100 |
| 2024-05-22 | 14.26 | $14.42 | 134033 |
| 2024-05-21 | 14.25 | $14.52 | 119200 |
| 2024-05-20 | 14.22 | $14.45 | 166326 |
| 2024-05-17 | 14.19 | $14.73 | 179628 |
| 2024-05-16 | 14.14 | $14.92 | 270770 |
| 2024-05-15 | 14.05 | $15.01 | 302907 |
| 2024-05-14 | 13.95 | $14.70 | 179017 |
| 2024-05-13 | 13.87 | $14.56 | 225405 |
| 2024-05-10 | 13.80 | $14.76 | 205319 |
| 2024-05-09 | 13.70 | $14.88 | 261826 |
| 2024-05-08 | 13.58 | $14.58 | 241610 |
| 2024-05-07 | 13.47 | $14.40 | 560428 |
| 2024-05-06 | 13.37 | $13.60 | 181976 |
| 2024-05-03 | 13.35 | $13.56 | 187165 |
| 2024-05-02 | 13.33 | $13.61 | 176918 |
| 2024-05-01 | 13.30 | $13.56 | 201513 |
| 2024-04-30 | 13.27 | $13.37 | 174670 |
| 2024-04-29 | 13.26 | $13.29 | 185600 |
| 2024-04-26 | 13.26 | $13.33 | 134300 |
| 2024-04-25 | 13.25 | $13.24 | 144628 |
| 2024-04-24 | 13.25 | $13.30 | 147556 |
| 2024-04-23 | 13.24 | $13.39 | 205885 |
| 2024-04-22 | 13.23 | $13.22 | 196537 |
| 2024-04-19 | 13.23 | $13.15 | 223532 |
| 2024-04-18 | 13.24 | $12.96 | 180700 |
| 2024-04-17 | 13.27 | $13.09 | 191137 |
| 2024-04-16 | 13.29 | $12.97 | 141948 |
| 2024-04-15 | 13.32 | $13.13 | 280900 |
| 2024-04-12 | 13.34 | $13.21 | 155200 |
| 2024-04-11 | 13.35 | $13.35 | 181445 |
| 2024-04-10 | 13.35 | $13.34 | 375100 |
| 2024-04-09 | 13.35 | $13.75 | 204613 |
| 2024-04-08 | 13.31 | $13.51 | 176223 |
| 2024-04-05 | 13.29 | $13.15 | 235812 |
| 2024-04-04 | 13.31 | $13.13 | 273664 |
| 2024-04-03 | 13.33 | $13.43 | 162004 |
| 2024-04-02 | 13.31 | $13.46 | 200900 |
| 2024-04-01 | 13.30 | $13.63 | 290300 |
| 2024-03-28 | 13.26 | $13.84 | 445119 |
| 2024-03-27 | 13.20 | $13.57 | 213424 |
| 2024-03-26 | 13.17 | $13.37 | 254250 |
| 2024-03-25 | 13.14 | $13.51 | 217749 |
| 2024-03-22 | 13.11 | $13.39 | 339200 |
| 2024-03-21 | 13.08 | $13.60 | 272810 |
| 2024-03-20 | 13.02 | $13.49 | 336336 |
| 2024-03-19 | 12.97 | $13.32 | 192504 |
| 2024-03-18 | 12.93 | $13.26 | 249213 |
| 2024-03-15 | 12.90 | $13.09 | 419000 |
| 2024-03-14 | 12.88 | $13.10 | 271714 |
| 2024-03-13 | 12.86 | $13.28 | 185969 |
| 2024-03-12 | 12.81 | $13.34 | 247096 |
| 2024-03-11 | 12.76 | $13.29 | 233544 |
| 2024-03-08 | 12.70 | $13.27 | 412277 |
| 2024-03-07 | 12.64 | $12.94 | 198758 |
| 2024-03-06 | 12.61 | $12.77 | 230750 |
| 2024-03-05 | 12.59 | $12.74 | 214000 |
| 2024-03-04 | 12.58 | $12.73 | 218591 |
| 2024-03-01 | 12.56 | $12.66 | 241036 |
| 2024-02-29 | 12.55 | $12.38 | 277300 |
| 2024-02-28 | 12.57 | $12.14 | 232429 |
| 2024-02-27 | 12.61 | $12.02 | 439938 |
| 2024-02-26 | 12.68 | $12.35 | 274900 |
| 2024-02-23 | 12.71 | $12.52 | 237825 |
| 2024-02-22 | 12.73 | $12.52 | 201478 |
| 2024-02-21 | 12.75 | $12.51 | 162900 |
| 2024-02-20 | 12.78 | $12.40 | 232600 |
| 2024-02-16 | 12.82 | $12.70 | 170300 |
| 2024-02-15 | 12.83 | $12.77 | 197070 |
| 2024-02-14 | 12.84 | $12.36 | 197398 |
| 2024-02-13 | 12.89 | $12.33 | 308600 |
| 2024-02-12 | 12.95 | $12.94 | 256300 |
| 2024-02-09 | 12.95 | $12.88 | 184345 |
| 2024-02-08 | 12.95 | $12.71 | 162300 |
| 2024-02-07 | 12.98 | $12.48 | 159300 |
| 2024-02-06 | 13.03 | $12.50 | 190229 |
| 2024-02-05 | 13.09 | $12.34 | 278589 |
| 2024-02-02 | 13.17 | $12.67 | 163800 |
| 2024-02-01 | 13.22 | $13.01 | 227073 |
| 2024-01-31 | 13.24 | $12.82 | 305314 |
| 2024-01-30 | 13.29 | $13.11 | 145742 |
| 2024-01-29 | 13.31 | $13.34 | 172341 |
| 2024-01-26 | 13.30 | $13.35 | 173833 |
| 2024-01-25 | 13.30 | $13.34 | 271919 |
| 2024-01-24 | 13.29 | $13.31 | 229913 |
| 2024-01-23 | 13.29 | $13.37 | 185412 |
| 2024-01-22 | 13.28 | $13.40 | 200030 |
| 2024-01-19 | 13.27 | $13.38 | 243600 |
| 2024-01-18 | 13.26 | $13.26 | 203951 |
| 2024-01-17 | 13.26 | $13.25 | 233132 |
| 2024-01-16 | 13.26 | $13.48 | 216200 |
| 2024-01-12 | 13.24 | $13.47 | 138154 |
| 2024-01-11 | 13.21 | $13.37 | 178043 |
| 2024-01-10 | 13.19 | $13.37 | 227000 |
| 2024-01-09 | 13.18 | $13.30 | 209953 |
| 2024-01-08 | 13.16 | $13.26 | 194525 |
| 2024-01-05 | 13.15 | $13.08 | 274700 |
| 2024-01-04 | 13.16 | $13.18 | 180411 |
| 2024-01-03 | 13.16 | $13.07 | 203609 |
| 2024-01-02 | 13.17 | $13.25 | 184525 |
| 2023-12-29 | 13.16 | $13.24 | 193573 |
| 2023-12-28 | 13.15 | $13.42 | 179300 |
| 2023-12-27 | 13.12 | $13.41 | 202428 |
| 2023-12-26 | 13.09 | $13.12 | 153105 |
| 2023-12-22 | 13.09 | $13.07 | 134500 |
| 2023-12-21 | 13.09 | $13.00 | 226643 |
| 2023-12-20 | 13.10 | $13.02 | 319410 |
| 2023-12-19 | 13.11 | $13.29 | 213519 |
| 2023-12-18 | 13.09 | $13.09 | 353359 |
| 2023-12-15 | 13.09 | $13.63 | 561340 |
| 2023-12-14 | 13.03 | $13.91 | 424643 |
| 2023-12-13 | 12.94 | $13.39 | 624636 |
| 2023-12-12 | 12.89 | $13.13 | 135238 |
| 2023-12-11 | 12.86 | $13.25 | 169838 |
| 2023-12-08 | 12.82 | $13.41 | 222700 |
| 2023-12-07 | 12.76 | $13.47 | 267800 |
| 2023-12-06 | 12.69 | $13.39 | 323534 |
| 2023-12-05 | 12.61 | $13.06 | 195223 |
| 2023-12-04 | 12.57 | $13.37 | 354951 |
| 2023-12-01 | 12.48 | $13.00 | 292600 |
| 2023-11-30 | 12.43 | $12.50 | 533522 |
| 2023-11-29 | 12.42 | $12.75 | 165700 |
| 2023-11-28 | 12.39 | $12.74 | 204511 |
| 2023-11-27 | 12.35 | $12.83 | 288181 |
| 2023-11-24 | 12.30 | $12.66 | 162533 |
| 2023-11-22 | 12.26 | $12.38 | 185590 |
| 2023-11-21 | 12.25 | $12.18 | 165400 |
| 2023-11-20 | 12.25 | $12.39 | 182011 |
| 2023-11-17 | 12.24 | $12.33 | 239400 |
| 2023-11-16 | 12.23 | $12.47 | 168800 |
| 2023-11-15 | 12.21 | $12.74 | 192256 |
| 2023-11-14 | 12.15 | $12.68 | 238200 |
| 2023-11-13 | 12.09 | $11.98 | 116054 |
| 2023-11-10 | 12.10 | $11.97 | 158355 |
| 2023-11-09 | 12.12 | $11.81 | 137938 |
| 2023-11-08 | 12.15 | $12.08 | 125100 |
| 2023-11-07 | 12.16 | $12.11 | 417303 |
| 2023-11-06 | 12.16 | $12.53 | 129566 |
| 2023-11-03 | 12.13 | $12.66 | 230445 |
| 2023-11-02 | 12.07 | $12.48 | 184700 |
| 2023-11-01 | 12.03 | $12.14 | 210333 |
| 2023-10-31 | 12.01 | $11.95 | 154000 |
| 2023-10-30 | 12.02 | $11.74 | 104417 |
| 2023-10-27 | 12.05 | $11.64 | 195500 |
| 2023-10-26 | 12.09 | $11.92 | 101037 |
| 2023-10-25 | 12.11 | $11.87 | 107800 |
| 2023-10-24 | 12.14 | $11.94 | 147700 |
| 2023-10-23 | 12.16 | $11.86 | 133536 |
| 2023-10-20 | 12.19 | $12.01 | 145702 |
| 2023-10-19 | 12.21 | $12.12 | 131852 |
| 2023-10-18 | 12.22 | $12.37 | 170754 |
| 2023-10-17 | 12.20 | $12.48 | 244475 |
| 2023-10-16 | 12.17 | $12.21 | 187512 |
| 2023-10-13 | 12.17 | $11.91 | 115339 |
| 2023-10-12 | 12.20 | $11.97 | 136005 |
| 2023-10-11 | 12.22 | $12.18 | 165600 |
| 2023-10-10 | 12.23 | $11.80 | 175495 |
| 2023-10-09 | 12.27 | $11.90 | 157863 |
| 2023-10-06 | 12.31 | $11.70 | 180211 |
| 2023-10-05 | 12.37 | $11.73 | 193303 |
| 2023-10-04 | 12.44 | $11.58 | 180316 |
| 2023-10-03 | 12.53 | $11.58 | 213368 |
| 2023-10-02 | 12.63 | $11.94 | 224237 |
| 2023-09-29 | 12.71 | $12.16 | 366952 |
| 2023-09-28 | 12.76 | $12.36 | 166026 |
| 2023-09-27 | 12.80 | $12.07 | 216800 |
| 2023-09-26 | 12.88 | $11.98 | 264700 |
| 2023-09-25 | 12.98 | $12.31 | 215740 |
| 2023-09-22 | 13.05 | $12.45 | 200403 |
| 2023-09-21 | 13.11 | $12.52 | 206334 |
| 2023-09-20 | 13.17 | $12.97 | 213100 |
| 2023-09-19 | 13.19 | $13.17 | 240835 |
| 2023-09-18 | 13.20 | $13.10 | 238802 |
| 2023-09-15 | 13.21 | $13.18 | 468645 |
| 2023-09-14 | 13.21 | $13.52 | 188916 |
| 2023-09-13 | 13.18 | $13.12 | 127976 |
| 2023-09-12 | 13.18 | $13.21 | 246772 |
| 2023-09-11 | 13.18 | $13.37 | 274152 |
| 2023-09-08 | 13.16 | $13.28 | 204873 |
| 2023-09-07 | 13.15 | $12.81 | 197122 |
| 2023-09-06 | 13.18 | $12.93 | 147500 |
| 2023-09-05 | 13.21 | $13.11 | 196567 |
| 2023-09-01 | 13.22 | $13.15 | 197798 |
| 2023-08-31 | 13.23 | $13.15 | 219437 |
| 2023-08-30 | 13.23 | $13.36 | 117105 |
| 2023-08-29 | 13.22 | $13.30 | 136352 |
| 2023-08-28 | 13.21 | $13.20 | 161229 |
| 2023-08-25 | 13.21 | $13.08 | 112800 |
| 2023-08-24 | 13.23 | $13.00 | 156008 |
| 2023-08-23 | 13.25 | $13.12 | 151700 |
| 2023-08-22 | 13.26 | $12.84 | 183366 |
| 2023-08-21 | 13.31 | $12.90 | 186300 |
| 2023-08-18 | 13.35 | $13.04 | 155264 |
| 2023-08-17 | 13.38 | $13.17 | 154900 |
| 2023-08-16 | 13.41 | $13.19 | 141050 |
| 2023-08-15 | 13.43 | $13.40 | 151700 |
| 2023-08-14 | 13.43 | $13.82 | 113906 |
| 2023-08-11 | 13.39 | $13.84 | 201427 |
| 2023-08-10 | 13.35 | $13.88 | 195450 |
| 2023-08-09 | 13.29 | $13.95 | 366248 |
| 2023-08-08 | 13.22 | $13.36 | 164000 |
| 2023-08-07 | 13.21 | $13.46 | 184775 |
| 2023-08-04 | 13.18 | $13.24 | 126254 |
| 2023-08-03 | 13.17 | $13.25 | 133912 |
| 2023-08-02 | 13.16 | $13.15 | 162200 |
| 2023-08-01 | 13.17 | $13.31 | 139700 |
| 2023-07-31 | 13.15 | $13.30 | 142257 |
| 2023-07-28 | 13.13 | $13.17 | 156163 |
| 2023-07-27 | 13.13 | $13.17 | 174862 |
| 2023-07-26 | 13.13 | $13.56 | 159714 |
| 2023-07-25 | 13.08 | $13.48 | 141825 |
| 2023-07-24 | 13.04 | $13.51 | 178949 |
| 2023-07-21 | 12.99 | $13.22 | 192400 |
| 2023-07-20 | 12.97 | $13.60 | 159124 |
| 2023-07-19 | 12.90 | $13.74 | 204210 |
| 2023-07-18 | 12.81 | $13.43 | 203117 |
| 2023-07-17 | 12.74 | $13.25 | 224354 |
| 2023-07-14 | 12.69 | $13.34 | 231283 |
| 2023-07-13 | 12.62 | $13.13 | 234990 |
| 2023-07-12 | 12.57 | $13.21 | 228422 |
| 2023-07-11 | 12.50 | $13.26 | 234038 |
| 2023-07-10 | 12.42 | $12.84 | 163400 |
| 2023-07-07 | 12.38 | $12.74 | 214026 |
| 2023-07-06 | 12.34 | $12.57 | 210976 |
| 2023-07-05 | 12.32 | $12.52 | 221429 |
| 2023-07-03 | 12.30 | $12.56 | 151835 |
| 2023-06-30 | 12.27 | $12.37 | 438800 |
| 2023-06-29 | 12.26 | $12.53 | 173000 |
| 2023-06-28 | 12.23 | $12.32 | 211309 |
| 2023-06-27 | 12.22 | $12.28 | 170600 |
| 2023-06-26 | 12.21 | $12.14 | 212112 |
| 2023-06-23 | 12.22 | $11.84 | 1.6M |
| 2023-06-22 | 12.26 | $11.80 | 274107 |
| 2023-06-21 | 12.31 | $12.24 | 191749 |
| 2023-06-20 | 12.32 | $12.37 | 279493 |
| 2023-06-16 | 12.31 | $13.06 | 471183 |
| 2023-06-15 | 12.23 | $13.04 | 233765 |
| 2023-06-14 | 12.15 | $12.95 | 218046 |
| 2023-06-13 | 12.06 | $12.78 | 248167 |
| 2023-06-12 | 11.99 | $12.58 | 338061 |
| 2023-06-09 | 11.92 | $12.76 | 295204 |
| 2023-06-08 | 11.84 | $12.87 | 356016 |
| 2023-06-07 | 11.73 | $12.81 | 408098 |
| 2023-06-06 | 11.61 | $12.22 | 457664 |
| 2023-06-05 | 11.55 | $11.91 | 188736 |
| 2023-06-02 | 11.51 | $11.94 | 246467 |
| 2023-06-01 | 11.47 | $11.57 | 218145 |
| 2023-05-31 | 11.45 | $11.69 | 272616 |
| 2023-05-30 | 11.43 | $11.37 | 244001 |
| 2023-05-26 | 11.44 | $11.27 | 181614 |
| 2023-05-25 | 11.45 | $11.10 | 199383 |
| 2023-05-24 | 11.49 | $11.29 | 296400 |
| 2023-05-23 | 11.51 | $11.55 | 345731 |
| 2023-05-22 | 11.51 | $11.49 | 258341 |
| 2023-05-19 | 11.51 | $11.39 | 316075 |
| 2023-05-18 | 11.52 | $11.35 | 199438 |
| 2023-05-17 | 11.54 | $11.16 | 220800 |
| 2023-05-16 | 11.58 | $10.84 | 303916 |
| 2023-05-15 | 11.66 | $11.10 | 284400 |
| 2023-05-12 | 11.72 | $11.26 | 209523 |
| 2023-05-11 | 11.77 | $11.27 | 380500 |
| 2023-05-10 | 11.82 | $11.25 | 233165 |
| 2023-05-09 | 11.88 | $11.24 | 275822 |
| 2023-05-08 | 11.95 | $11.35 | 280300 |
| 2023-05-05 | 12.01 | $11.59 | 282340 |
| 2023-05-04 | 12.05 | $11.68 | 383556 |
| 2023-05-03 | 12.09 | $11.74 | 316500 |
| 2023-05-02 | 12.13 | $11.72 | 330737 |
| 2023-05-01 | 12.17 | $11.75 | 232549 |
| 2023-04-28 | 12.22 | $11.94 | 234012 |
| 2023-04-27 | 12.24 | $11.86 | 177354 |
| 2023-04-26 | 12.29 | $11.63 | 273800 |
| 2023-04-25 | 12.35 | $11.78 | 213618 |
| 2023-04-24 | 12.41 | $12.00 | 173321 |
| 2023-04-21 | 12.46 | $12.11 | 140365 |
| 2023-04-20 | 12.49 | $12.15 | 195507 |
| 2023-04-19 | 12.53 | $12.54 | 176289 |
| 2023-04-18 | 12.53 | $12.39 | 257656 |
| 2023-04-17 | 12.55 | $12.72 | 253620 |
| 2023-04-14 | 12.53 | $12.33 | 272535 |
| 2023-04-13 | 12.55 | $12.42 | 272275 |
| 2023-04-12 | 12.56 | $12.35 | 184358 |
| 2023-04-11 | 12.58 | $12.46 | 170000 |
| 2023-04-10 | 12.60 | $12.44 | 221408 |
| 2023-04-06 | 12.61 | $12.50 | 178306 |
| 2023-04-05 | 12.62 | $12.31 | 194863 |
| 2023-04-04 | 12.66 | $12.35 | 184550 |
| 2023-04-03 | 12.69 | $12.43 | 264261 |
| 2023-03-31 | 12.72 | $12.63 | 281265 |
| 2023-03-30 | 12.73 | $12.36 | 238537 |
| 2023-03-29 | 12.76 | $12.32 | 221701 |
| 2023-03-28 | 12.81 | $12.05 | 178800 |
| 2023-03-27 | 12.89 | $12.17 | 222727 |
| 2023-03-24 | 12.97 | $12.19 | 235605 |
| 2023-03-23 | 13.05 | $11.82 | 304952 |
| 2023-03-22 | 13.18 | $11.99 | 289300 |
| 2023-03-21 | 13.30 | $12.50 | 323406 |
| 2023-03-20 | 13.39 | $12.27 | 498130 |
| 2023-03-17 | 13.51 | $11.66 | 898479 |
| 2023-03-16 | 13.70 | $12.06 | 317294 |
| 2023-03-15 | 13.87 | $12.30 | 324510 |
| 2023-03-14 | 14.04 | $12.46 | 356465 |
| 2023-03-13 | 14.20 | $12.29 | 497027 |
| 2023-03-10 | 14.40 | $12.49 | 453900 |
| 2023-03-09 | 14.61 | $13.22 | 249420 |
| 2023-03-08 | 14.75 | $13.52 | 236624 |
| 2023-03-07 | 14.88 | $13.39 | 342311 |
| 2023-03-06 | 15.04 | $13.53 | 412251 |
| 2023-03-03 | 15.20 | $13.77 | 345482 |
| 2023-03-02 | 15.35 | $13.55 | 357600 |
| 2023-03-01 | 15.54 | $13.32 | 778784 |
| 2023-02-28 | 15.77 | $13.68 | 511965 |
| 2023-02-27 | 15.99 | $14.13 | 396500 |
| 2023-02-24 | 16.19 | $14.37 | 470832 |
| 2023-02-23 | 16.38 | $14.84 | 548800 |
| 2023-02-22 | 16.54 | $15.60 | 264467 |
| 2023-02-21 | 16.64 | $15.77 | 318744 |
| 2023-02-17 | 16.73 | $16.37 | 176726 |
| 2023-02-16 | 16.77 | $16.36 | 224000 |
| 2023-02-15 | 16.81 | $16.49 | 138215 |
| 2023-02-14 | 16.85 | $16.43 | 162232 |
| 2023-02-13 | 16.89 | $16.49 | 168958 |
| 2023-02-10 | 16.93 | $16.41 | 170340 |
| 2023-02-09 | 16.99 | $16.36 | 204011 |
| 2023-02-08 | 17.05 | $16.70 | 204011 |
| 2023-02-07 | 17.09 | $16.76 | 251713 |
| 2023-02-06 | 17.12 | $16.85 | 193564 |
| 2023-02-03 | 17.15 | $17.11 | 208640 |
| 2023-02-02 | 17.16 | $17.11 | 320132 |
| 2023-02-01 | 17.16 | $16.89 | 385180 |
| 2023-01-31 | 17.19 | $16.99 | 354000 |
| 2023-01-30 | 17.21 | $16.43 | 267703 |
| 2023-01-27 | 17.30 | $16.65 | 264582 |
| 2023-01-26 | 17.36 | $16.50 | 276712 |
| 2023-01-25 | 17.45 | $16.59 | 178859 |
| 2023-01-24 | 17.54 | $16.56 | 191546 |
| 2023-01-23 | 17.65 | $16.63 | 305600 |
| 2023-01-20 | 17.76 | $16.59 | 356823 |
| 2023-01-19 | 17.88 | $16.37 | 259302 |
| 2023-01-18 | 18.04 | $16.72 | 419200 |
| 2023-01-17 | 18.18 | $17.06 | 427300 |
| 2023-01-13 | 18.29 | $16.60 | 602000 |
| 2023-01-12 | 18.47 | $16.69 | 606439 |
| 2023-01-11 | 18.66 | $16.76 | 1.9M |
| 2023-01-10 | 18.86 | $19.44 | 180724 |
| 2023-01-09 | 18.80 | $19.14 | 176100 |
| 2023-01-06 | 18.76 | $18.87 | 345500 |
| 2023-01-05 | 18.75 | $18.67 | 206050 |
| 2023-01-04 | 18.76 | $19.26 | 291500 |
| 2023-01-03 | 18.71 | $18.83 | 225117 |
| 2022-12-30 | 18.69 | $18.50 | 187371 |
| 2022-12-29 | 18.71 | $18.63 | 169800 |
| 2022-12-28 | 18.72 | $18.39 | 116018 |
| 2022-12-27 | 18.76 | $18.69 | 121875 |
| 2022-12-23 | 18.76 | $18.69 | 143605 |
| 2022-12-22 | 18.77 | $18.59 | 173000 |
| 2022-12-21 | 18.79 | $18.47 | 185000 |
| 2022-12-20 | 18.82 | $18.31 | 210600 |
| 2022-12-19 | 18.88 | $18.54 | 173117 |
| 2022-12-16 | 18.91 | $18.98 | 507112 |
| 2022-12-15 | 18.91 | $19.20 | 241121 |
| 2022-12-14 | 18.87 | $19.64 | 198500 |
| 2022-12-13 | 18.79 | $19.75 | 333120 |
| 2022-12-12 | 18.69 | $19.37 | 244700 |
| 2022-12-09 | 18.62 | $19.06 | 126200 |
| 2022-12-08 | 18.58 | $19.05 | 160593 |
| 2022-12-07 | 18.53 | $19.16 | 149410 |
| 2022-12-06 | 18.46 | $18.88 | 106713 |
| 2022-12-05 | 18.42 | $18.74 | 154749 |
| 2022-12-02 | 18.38 | $18.91 | 144016 |
| 2022-12-01 | 18.33 | $18.68 | 192729 |
| 2022-11-30 | 18.29 | $18.99 | 271072 |
| 2022-11-29 | 18.21 | $18.56 | 117708 |
| 2022-11-28 | 18.18 | $18.38 | 163900 |
| 2022-11-25 | 18.16 | $18.80 | 84449 |
| 2022-11-23 | 18.09 | $18.59 | 133738 |
| 2022-11-22 | 18.04 | $18.71 | 183383 |
| 2022-11-21 | 17.96 | $18.85 | 180681 |
| 2022-11-18 | 17.87 | $18.70 | 229428 |
| 2022-11-17 | 17.78 | $18.28 | 203000 |
| 2022-11-16 | 17.73 | $18.54 | 253300 |
| 2022-11-15 | 17.65 | $18.96 | 208106 |
| 2022-11-14 | 17.51 | $18.73 | 211843 |
| 2022-11-11 | 17.38 | $18.93 | 206302 |
| 2022-11-10 | 17.22 | $18.82 | 344311 |
| 2022-11-09 | 17.05 | $17.68 | 247000 |
| 2022-11-08 | 16.98 | $17.63 | 190100 |
| 2022-11-07 | 16.91 | $17.33 | 175841 |
| 2022-11-04 | 16.87 | $17.30 | 208869 |
| 2022-11-03 | 16.82 | $16.85 | 184303 |
| 2022-11-02 | 16.82 | $16.94 | 357624 |
| 2022-11-01 | 16.81 | $17.56 | 207203 |
| 2022-10-31 | 16.73 | $17.59 | 235800 |
| 2022-10-28 | 16.64 | $17.66 | 280632 |
| 2022-10-27 | 16.53 | $17.42 | 145600 |
| 2022-10-26 | 16.44 | $17.20 | 148417 |
| 2022-10-25 | 16.36 | $17.20 | 243154 |
| 2022-10-24 | 16.27 | $16.63 | 202262 |
| 2022-10-21 | 16.23 | $16.33 | 191828 |
| 2022-10-20 | 16.22 | $16.06 | 210600 |
| 2022-10-19 | 16.24 | $16.28 | 175630 |
| 2022-10-18 | 16.24 | $16.38 | 251994 |
| 2022-10-17 | 16.22 | $16.08 | 273609 |
| 2022-10-14 | 16.24 | $15.62 | 179408 |
| 2022-10-13 | 16.30 | $15.81 | 212913 |
| 2022-10-12 | 16.35 | $15.40 | 193643 |
| 2022-10-11 | 16.45 | $15.43 | 290857 |
| 2022-10-10 | 16.56 | $15.38 | 215546 |
| 2022-10-07 | 16.68 | $15.43 | 371537 |
| 2022-10-06 | 16.82 | $15.64 | 188200 |
| 2022-10-05 | 16.94 | $15.95 | 210816 |
| 2022-10-04 | 17.04 | $16.34 | 254397 |
| 2022-10-03 | 17.12 | $15.81 | 301700 |
| 2022-09-30 | 17.25 | $15.50 | 309592 |
| 2022-09-29 | 17.44 | $15.25 | 284400 |
| 2022-09-28 | 17.67 | $15.91 | 238780 |
| 2022-09-27 | 17.85 | $15.19 | 397780 |
| 2022-09-26 | 18.14 | $15.76 | 514080 |
| 2022-09-23 | 18.39 | $16.69 | 342342 |
| 2022-09-22 | 18.56 | $17.00 | 273485 |
| 2022-09-21 | 18.73 | $17.31 | 248600 |
| 2022-09-20 | 18.88 | $17.80 | 283800 |
| 2022-09-19 | 18.99 | $18.16 | 216608 |
| 2022-09-16 | 19.08 | $18.29 | 460601 |
| 2022-09-15 | 19.16 | $18.25 | 201948 |
| 2022-09-14 | 19.26 | $18.39 | 202241 |
| 2022-09-13 | 19.35 | $18.55 | 259175 |
| 2022-09-12 | 19.43 | $19.26 | 131409 |
| 2022-09-09 | 19.45 | $19.09 | 144637 |
| 2022-09-08 | 19.49 | $18.93 | 122100 |
| 2022-09-07 | 19.55 | $18.91 | 107205 |
| 2022-09-06 | 19.62 | $18.73 | 132257 |
| 2022-09-02 | 19.71 | $18.67 | 155100 |
| 2022-09-01 | 19.82 | $18.80 | 239848 |
| 2022-08-31 | 19.93 | $19.07 | 242508 |
| 2022-08-30 | 20.02 | $19.18 | 172357 |
| 2022-08-29 | 20.10 | $19.68 | 170730 |
| 2022-08-26 | 20.15 | $19.69 | 133046 |
| 2022-08-25 | 20.20 | $20.15 | 128317 |
| 2022-08-24 | 20.20 | $19.91 | 127800 |
| 2022-08-23 | 20.23 | $19.92 | 128900 |
| 2022-08-22 | 20.26 | $19.96 | 217344 |
| 2022-08-19 | 20.30 | $20.66 | 153398 |
| 2022-08-18 | 20.26 | $20.82 | 132882 |
| 2022-08-17 | 20.20 | $20.72 | 113552 |
| 2022-08-16 | 20.14 | $21.05 | 136749 |
| 2022-08-15 | 20.05 | $20.95 | 136948 |
| 2022-08-12 | 19.95 | $20.86 | 172962 |
| 2022-08-11 | 19.86 | $20.17 | 223301 |
| 2022-08-10 | 19.83 | $20.23 | 203648 |
| 2022-08-09 | 19.78 | $20.05 | 168100 |
| 2022-08-08 | 19.75 | $20.21 | 175300 |
| 2022-08-05 | 19.71 | $20.04 | 135433 |
| 2022-08-04 | 19.67 | $19.78 | 234990 |
| 2022-08-03 | 19.66 | $20.18 | 258523 |
| 2022-08-02 | 19.61 | $20.60 | 177648 |
| 2022-08-01 | 19.50 | $20.78 | 277064 |
| 2022-07-29 | 19.37 | $20.95 | 365000 |
| 2022-07-28 | 19.20 | $20.41 | 313046 |
| 2022-07-27 | 19.07 | $19.45 | 137339 |
| 2022-07-26 | 19.03 | $19.36 | 131640 |
| 2022-07-25 | 19.00 | $19.14 | 173500 |
| 2022-07-22 | 18.98 | $19.03 | 141927 |
| 2022-07-21 | 18.98 | $19.07 | 203200 |
| 2022-07-20 | 18.97 | $19.18 | 182778 |
| 2022-07-19 | 18.95 | $19.26 | 156095 |
| 2022-07-18 | 18.91 | $18.82 | 226431 |
| 2022-07-15 | 18.92 | $18.95 | 183500 |
| 2022-07-14 | 18.92 | $18.65 | 144200 |
| 2022-07-13 | 18.95 | $18.73 | 158300 |
| 2022-07-12 | 18.97 | $18.87 | 155908 |
| 2022-07-11 | 18.98 | $18.94 | 138000 |
| 2022-07-08 | 18.98 | $19.11 | 153029 |
| 2022-07-07 | 18.97 | $18.97 | 165001 |
| 2022-07-06 | 18.97 | $19.01 | 152702 |
| 2022-07-05 | 18.97 | $18.98 | 181312 |
| 2022-07-01 | 18.97 | $18.94 | 194400 |
| 2022-06-30 | 18.97 | $18.84 | 227005 |
| 2022-06-29 | 18.98 | $18.69 | 143448 |
| 2022-06-28 | 19.01 | $18.84 | 138500 |
| 2022-06-27 | 19.03 | $19.02 | 176318 |
| 2022-06-24 | 19.03 | $18.88 | 736622 |
| 2022-06-23 | 19.05 | $18.58 | 187900 |
| 2022-06-22 | 19.10 | $18.41 | 206375 |
| 2022-06-21 | 19.17 | $18.24 | 223900 |
| 2022-06-17 | 19.27 | $18.42 | 754234 |
| 2022-06-16 | 19.36 | $17.86 | 329400 |
| 2022-06-15 | 19.51 | $18.56 | 193513 |
| 2022-06-14 | 19.61 | $18.18 | 313016 |
| 2022-06-13 | 19.77 | $18.55 | 440108 |
| 2022-06-10 | 19.89 | $19.27 | 208621 |
| 2022-06-09 | 19.96 | $19.32 | 188586 |
| 2022-06-08 | 20.03 | $19.73 | 198191 |
| 2022-06-07 | 20.06 | $20.09 | 214100 |
| 2022-06-06 | 20.05 | $19.94 | 200978 |
| 2022-06-03 | 20.07 | $20.05 | 144127 |
| 2022-06-02 | 20.07 | $20.39 | 166212 |
| 2022-06-01 | 20.03 | $20.33 | 246800 |
| 2022-05-31 | 20.00 | $20.29 | 227106 |
| 2022-05-27 | 19.97 | $20.15 | 184086 |
| 2022-05-26 | 19.96 | $19.80 | 243409 |
| 2022-05-25 | 19.97 | $19.92 | 272300 |
| 2022-05-24 | 19.98 | $19.50 | 166509 |
| 2022-05-23 | 20.03 | $19.33 | 180200 |
| 2022-05-20 | 20.10 | $19.01 | 225568 |
| 2022-05-19 | 20.22 | $18.91 | 260038 |
| 2022-05-18 | 20.35 | $19.64 | 281836 |
| 2022-05-17 | 20.43 | $20.29 | 224820 |
| 2022-05-16 | 20.44 | $19.79 | 225554 |
| 2022-05-13 | 20.51 | $19.36 | 287488 |
| 2022-05-12 | 20.63 | $18.67 | 294588 |
| 2022-05-11 | 20.84 | $18.70 | 284900 |
| 2022-05-10 | 21.06 | $18.79 | 372044 |
| 2022-05-09 | 21.30 | $19.17 | 519049 |
| 2022-05-06 | 21.53 | $20.44 | 217617 |
| 2022-05-05 | 21.64 | $20.49 | 231039 |
| 2022-05-04 | 21.76 | $21.37 | 192420 |
| 2022-05-03 | 21.80 | $20.99 | 164200 |
| 2022-05-02 | 21.89 | $20.74 | 356837 |
| 2022-04-29 | 22.01 | $21.04 | 307800 |
| 2022-04-28 | 22.11 | $21.94 | 176854 |
| 2022-04-27 | 22.13 | $21.26 | 208821 |
| 2022-04-26 | 22.22 | $21.46 | 227309 |
| 2022-04-25 | 22.30 | $22.03 | 196800 |
| 2022-04-22 | 22.33 | $22.29 | 179839 |
| 2022-04-21 | 22.34 | $22.59 | 186822 |
| 2022-04-20 | 22.31 | $23.17 | 186717 |
| 2022-04-19 | 22.22 | $23.04 | 249367 |
| 2022-04-18 | 22.13 | $22.51 | 157044 |
| 2022-04-14 | 22.09 | $22.42 | 148504 |
| 2022-04-13 | 22.06 | $22.46 | 147332 |
| 2022-04-12 | 22.02 | $22.12 | 152826 |
| 2022-04-11 | 22.01 | $22.22 | 152417 |
| 2022-04-08 | 21.99 | $22.43 | 133500 |
| 2022-04-07 | 21.94 | $22.21 | 178741 |
| 2022-04-06 | 21.91 | $22.55 | 210599 |
| 2022-04-05 | 21.84 | $22.19 | 144600 |
| 2022-04-04 | 21.81 | $22.39 | 205800 |
| 2022-04-01 | 21.74 | $22.36 | 171600 |
| 2022-03-31 | 21.68 | $22.02 | 275220 |
| 2022-03-30 | 21.64 | $21.98 | 171737 |
| 2022-03-29 | 21.61 | $22.22 | 223123 |
| 2022-03-28 | 21.54 | $21.44 | 186100 |
| 2022-03-25 | 21.55 | $21.51 | 150195 |
| 2022-03-24 | 21.56 | $21.55 | 156000 |
| 2022-03-23 | 21.56 | $21.56 | 235083 |
| 2022-03-22 | 21.56 | $21.48 | 229582 |
| 2022-03-21 | 21.57 | $21.51 | 325500 |
| 2022-03-18 | 21.58 | $21.75 | 456800 |
| 2022-03-17 | 21.56 | $21.54 | 207496 |
| 2022-03-16 | 21.56 | $21.54 | 300400 |
| 2022-03-15 | 21.56 | $21.49 | 349700 |
| 2022-03-14 | 21.57 | $21.13 | 362109 |
| 2022-03-11 | 21.61 | $21.41 | 217700 |
| 2022-03-10 | 21.64 | $21.45 | 357300 |
| 2022-03-09 | 21.66 | $21.22 | 413438 |
| 2022-03-08 | 21.70 | $21.18 | 415620 |
| 2022-03-07 | 21.76 | $21.30 | 446111 |
| 2022-03-04 | 21.80 | $21.99 | 213100 |
| 2022-03-03 | 21.78 | $21.98 | 256852 |
| 2022-03-02 | 21.76 | $21.66 | 243038 |
| 2022-03-01 | 21.77 | $21.27 | 301100 |
| 2022-02-28 | 21.83 | $21.19 | 345345 |
| 2022-02-25 | 21.90 | $21.38 | 301000 |
| 2022-02-24 | 21.95 | $20.86 | 383929 |
| 2022-02-23 | 22.06 | $20.54 | 369422 |
| 2022-02-22 | 22.22 | $21.09 | 395700 |
| 2022-02-18 | 22.34 | $21.47 | 224537 |
| 2022-02-17 | 22.44 | $21.77 | 247601 |
| 2022-02-16 | 22.51 | $21.95 | 296212 |
| 2022-02-15 | 22.56 | $21.59 | 171796 |
| 2022-02-14 | 22.67 | $21.31 | 318600 |
| 2022-02-11 | 22.81 | $21.65 | 252309 |
| 2022-02-10 | 22.93 | $21.66 | 383703 |
| 2022-02-09 | 23.07 | $22.33 | 284025 |
| 2022-02-08 | 23.14 | $22.00 | 280800 |
| 2022-02-07 | 23.26 | $22.08 | 264547 |
| 2022-02-04 | 23.39 | $22.34 | 286830 |
| 2022-02-03 | 23.50 | $22.57 | 195123 |
| 2022-02-02 | 23.60 | $23.00 | 183405 |
| 2022-02-01 | 23.66 | $23.15 | 197111 |
| 2022-01-31 | 23.71 | $23.19 | 236923 |
| 2022-01-28 | 23.77 | $23.05 | 218000 |
| 2022-01-27 | 23.84 | $22.55 | 144800 |
| 2022-01-26 | 23.98 | $22.89 | 163200 |
| 2022-01-25 | 24.09 | $23.15 | 172013 |
| 2022-01-24 | 24.19 | $23.07 | 337425 |
| 2022-01-21 | 24.31 | $23.08 | 250940 |
| 2022-01-20 | 24.44 | $23.13 | 256739 |
| 2022-01-19 | 24.58 | $24.09 | 193000 |
| 2022-01-18 | 24.63 | $24.59 | 209900 |
| 2022-01-14 | 24.64 | $24.68 | 151551 |
| 2022-01-13 | 24.63 | $24.90 | 141348 |
| 2022-01-12 | 24.60 | $24.52 | 155644 |
| 2022-01-11 | 24.61 | $24.50 | 184115 |
| 2022-01-10 | 24.62 | $24.61 | 205351 |
| 2022-01-07 | 24.62 | $24.76 | 117700 |
| 2022-01-06 | 24.61 | $25.03 | 186554 |
| 2022-01-05 | 24.57 | $25.30 | 196210 |
| 2022-01-04 | 24.49 | $25.65 | 217735 |
| 2022-01-03 | 24.37 | $25.57 | 305901 |
| 2021-12-31 | 24.24 | $25.77 | 202010 |
| 2021-12-30 | 24.08 | $25.52 | 157700 |
| 2021-12-29 | 23.93 | $25.37 | 184254 |
| 2021-12-28 | 23.78 | $25.14 | 168400 |
| 2021-12-27 | 23.63 | $24.82 | 138100 |
| 2021-12-23 | 23.51 | $24.48 | 180300 |
| 2021-12-22 | 23.40 | $24.37 | 150110 |
| 2021-12-21 | 23.30 | $24.47 | 224474 |
| 2021-12-20 | 23.18 | $24.20 | 247600 |
| 2021-12-17 | 23.07 | $24.29 | 785918 |
| 2021-12-16 | 22.94 | $23.99 | 214700 |
| 2021-12-15 | 22.83 | $23.77 | 286020 |
| 2021-12-14 | 22.74 | $23.31 | 224112 |
| 2021-12-13 | 22.67 | $23.29 | 297804 |
| 2021-12-10 | 22.61 | $22.86 | 123716 |
| 2021-12-09 | 22.58 | $22.96 | 137500 |
| 2021-12-08 | 22.54 | $23.21 | 111300 |
| 2021-12-07 | 22.47 | $22.98 | 153052 |
| 2021-12-06 | 22.42 | $22.92 | 207800 |
| 2021-12-03 | 22.37 | $22.49 | 121013 |
| 2021-12-02 | 22.36 | $22.55 | 151322 |
| 2021-12-01 | 22.33 | $21.93 | 207300 |
| 2021-11-30 | 22.38 | $22.22 | 227200 |
| 2021-11-29 | 22.39 | $22.00 | 127826 |
| 2021-11-26 | 22.44 | $21.83 | 221800 |
| 2021-11-24 | 22.50 | $22.67 | 95524 |
| 2021-11-23 | 22.48 | $22.46 | 133000 |
| 2021-11-22 | 22.48 | $22.59 | 174900 |
| 2021-11-19 | 22.47 | $22.49 | 156200 |
| 2021-11-18 | 22.47 | $22.80 | 131700 |
| 2021-11-17 | 22.44 | $23.01 | 145328 |
| 2021-11-16 | 22.37 | $22.82 | 170638 |
| 2021-11-15 | 22.33 | $23.00 | 109147 |
| 2021-11-12 | 22.26 | $22.74 | 88934 |
| 2021-11-11 | 22.21 | $22.83 | 86329 |
| 2021-11-10 | 22.14 | $22.66 | 113200 |
| 2021-11-09 | 22.09 | $22.67 | 94334 |
| 2021-11-08 | 22.02 | $22.58 | 134809 |
| 2021-11-05 | 21.97 | $22.63 | 150200 |
| 2021-11-04 | 21.90 | $22.18 | 136322 |
| 2021-11-03 | 21.87 | $22.29 | 139800 |
| 2021-11-02 | 21.82 | $22.12 | 181220 |
| 2021-11-01 | 21.79 | $22.00 | 171600 |
| 2021-10-29 | 21.77 | $21.86 | 313000 |
| 2021-10-28 | 21.76 | $22.07 | 127520 |
| 2021-10-27 | 21.73 | $21.82 | 102200 |
| 2021-10-26 | 21.72 | $21.87 | 142443 |
| 2021-10-25 | 21.70 | $21.75 | 194900 |
| 2021-10-22 | 21.69 | $21.65 | 141000 |
| 2021-10-21 | 21.70 | $21.89 | 136849 |
| 2021-10-20 | 21.68 | $22.14 | 170900 |
| 2021-10-19 | 21.63 | $21.83 | 193928 |
| 2021-10-18 | 21.61 | $21.81 | 166888 |
| 2021-10-15 | 21.59 | $21.74 | 176800 |
| 2021-10-14 | 21.57 | $21.79 | 156600 |
| 2021-10-13 | 21.55 | $21.57 | 101415 |
| 2021-10-12 | 21.55 | $21.41 | 97700 |
| 2021-10-11 | 21.56 | $21.28 | 97800 |
| 2021-10-08 | 21.59 | $21.19 | 130911 |
| 2021-10-07 | 21.63 | $21.54 | 99242 |
| 2021-10-06 | 21.64 | $21.67 | 122134 |
| 2021-10-05 | 21.64 | $21.39 | 152400 |
| 2021-10-04 | 21.67 | $21.74 | 193500 |
| 2021-10-01 | 21.66 | $21.40 | 121926 |
| 2021-09-30 | 21.69 | $21.03 | 151219 |
| 2021-09-29 | 21.76 | $21.23 | 100584 |
| 2021-09-28 | 21.81 | $21.03 | 127500 |
| 2021-09-27 | 21.89 | $21.26 | 131120 |
| 2021-09-24 | 21.96 | $21.28 | 91848 |
| 2021-09-23 | 22.03 | $21.54 | 102147 |
| 2021-09-22 | 22.08 | $21.43 | 145100 |
| 2021-09-21 | 22.15 | $21.35 | 119947 |
| 2021-09-20 | 22.24 | $21.56 | 294400 |
| 2021-09-17 | 22.31 | $21.63 | 526000 |
| 2021-09-16 | 22.38 | $21.95 | 131744 |
| 2021-09-15 | 22.43 | $22.15 | 182839 |
| 2021-09-14 | 22.45 | $22.33 | 174700 |
| 2021-09-13 | 22.47 | $22.16 | 157046 |
| 2021-09-10 | 22.50 | $21.92 | 163747 |
| 2021-09-09 | 22.56 | $22.34 | 141950 |
| 2021-09-08 | 22.58 | $22.45 | 98700 |
| 2021-09-07 | 22.60 | $22.51 | 122841 |
| 2021-09-03 | 22.61 | $22.69 | 118100 |
| 2021-09-02 | 22.60 | $22.77 | 89935 |
| 2021-09-01 | 22.58 | $22.74 | 105900 |
| 2021-08-31 | 22.56 | $22.63 | 149243 |
| 2021-08-30 | 22.56 | $22.54 | 116541 |
| 2021-08-27 | 22.56 | $22.45 | 139846 |
| 2021-08-26 | 22.57 | $22.16 | 128274 |
| 2021-08-25 | 22.61 | $22.18 | 163000 |
| 2021-08-24 | 22.66 | $22.32 | 106349 |
| 2021-08-23 | 22.69 | $22.36 | 111500 |
| 2021-08-20 | 22.73 | $22.42 | 163445 |
| 2021-08-19 | 22.76 | $22.43 | 224450 |
| 2021-08-18 | 22.80 | $22.64 | 154811 |
| 2021-08-17 | 22.81 | $22.91 | 141792 |
| 2021-08-16 | 22.80 | $22.76 | 88900 |
| 2021-08-13 | 22.81 | $22.87 | 106100 |
| 2021-08-12 | 22.80 | $22.57 | 127429 |
| 2021-08-11 | 22.83 | $22.49 | 282031 |
| 2021-08-10 | 22.86 | $22.68 | 126400 |
| 2021-08-09 | 22.88 | $22.98 | 104506 |
| 2021-08-06 | 22.87 | $23.09 | 106700 |
| 2021-08-05 | 22.85 | $23.11 | 109300 |
| 2021-08-04 | 22.82 | $22.44 | 132600 |
| 2021-08-03 | 22.86 | $22.70 | 135000 |
| 2021-08-02 | 22.88 | $22.91 | 152001 |
| 2021-07-30 | 22.87 | $23.18 | 126485 |
| 2021-07-29 | 22.84 | $23.23 | 102927 |
| 2021-07-28 | 22.80 | $23.01 | 108800 |
| 2021-07-27 | 22.78 | $23.08 | 173541 |
| 2021-07-26 | 22.75 | $23.06 | 107446 |
| 2021-07-23 | 22.71 | $22.93 | 88230 |
| 2021-07-22 | 22.69 | $22.83 | 122500 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
12.61
2026-07-17
Close Price
$13.10
Vol: 398900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.70
Average
15.69
Maximum
25.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.61 | $13.10 | 398900 |
| 2026-07-16 | 12.55 | $13.17 | 672445 |
| 2026-07-15 | 12.47 | $12.71 | 346938 |
| 2026-07-14 | 12.44 | $12.57 | 389540 |
| 2026-07-13 | 12.42 | $12.54 | 286189 |
| 2026-07-10 | 12.40 | $12.49 | 281309 |
| 2026-07-09 | 12.39 | $12.41 | 391500 |
| 2026-07-08 | 12.39 | $12.49 | 464600 |
| 2026-07-07 | 12.38 | $12.53 | 607819 |
| 2026-07-06 | 12.36 | $12.72 | 540877 |
| 2026-07-02 | 12.33 | $12.62 | 523354 |
| 2026-07-01 | 12.31 | $12.43 | 387499 |
| 2026-06-30 | 12.31 | $12.30 | 470017 |
| 2026-06-29 | 12.32 | $12.41 | 497320 |
| 2026-06-26 | 12.32 | $12.49 | 1.5M |
| 2026-06-25 | 12.31 | $12.10 | 431700 |
| 2026-06-24 | 12.35 | $12.16 | 498000 |
| 2026-06-23 | 12.38 | $12.11 | 431900 |
| 2026-06-22 | 12.42 | $11.95 | 726468 |
| 2026-06-18 | 12.48 | $12.07 | 664600 |
| 2026-06-17 | 12.53 | $12.01 | 658361 |
| 2026-06-16 | 12.59 | $12.33 | 601000 |
| 2026-06-15 | 12.62 | $12.32 | 986455 |
| 2026-06-12 | 12.65 | $12.54 | 424701 |
| 2026-06-11 | 12.66 | $12.65 | 768807 |
| 2026-06-10 | 12.66 | $12.76 | 753645 |
| 2026-06-09 | 12.65 | $12.78 | 793300 |
| 2026-06-08 | 12.63 | $12.53 | 336300 |
| 2026-06-05 | 12.64 | $12.75 | 513476 |
| 2026-06-04 | 12.63 | $12.61 | 447155 |
| 2026-06-03 | 12.63 | $12.38 | 504200 |
| 2026-06-02 | 12.65 | $12.63 | 813000 |
| 2026-06-01 | 12.65 | $12.53 | 642753 |
| 2026-05-29 | 12.66 | $12.61 | 716407 |
| 2026-05-28 | 12.67 | $12.73 | 525335 |
| 2026-05-27 | 12.66 | $12.91 | 350922 |
| 2026-05-26 | 12.63 | $12.88 | 346837 |
| 2026-05-22 | 12.61 | $12.68 | 354500 |
| 2026-05-21 | 12.60 | $12.89 | 497963 |
| 2026-05-20 | 12.58 | $12.79 | 573338 |
| 2026-05-19 | 12.56 | $12.46 | 349937 |
| 2026-05-18 | 12.57 | $12.52 | 422124 |
| 2026-05-15 | 12.58 | $12.31 | 315710 |
| 2026-05-14 | 12.61 | $12.45 | 365715 |
| 2026-05-13 | 12.63 | $12.41 | 426235 |
| 2026-05-12 | 12.65 | $12.47 | 479700 |
| 2026-05-11 | 12.66 | $12.53 | 676200 |
| 2026-05-08 | 12.67 | $12.84 | 673200 |
| 2026-05-07 | 12.65 | $12.72 | 541100 |
| 2026-05-06 | 12.63 | $12.38 | 753191 |
| 2026-05-05 | 12.65 | $12.87 | 320200 |
| 2026-05-04 | 12.61 | $12.78 | 360008 |
| 2026-05-01 | 12.58 | $12.85 | 309003 |
| 2026-04-30 | 12.53 | $12.61 | 658250 |
| 2026-04-29 | 12.50 | $12.58 | 383469 |
| 2026-04-28 | 12.47 | $12.75 | 344600 |
| 2026-04-27 | 12.42 | $12.60 | 337309 |
| 2026-04-24 | 12.37 | $12.58 | 220434 |
| 2026-04-23 | 12.32 | $12.53 | 424815 |
| 2026-04-22 | 12.27 | $12.56 | 295500 |
| 2026-04-21 | 12.20 | $12.57 | 350723 |
| 2026-04-20 | 12.14 | $12.75 | 282209 |
| 2026-04-17 | 12.05 | $12.80 | 376700 |
| 2026-04-16 | 11.95 | $12.52 | 236556 |
| 2026-04-15 | 11.88 | $12.45 | 277400 |
| 2026-04-14 | 11.81 | $12.41 | 357090 |
| 2026-04-13 | 11.74 | $12.25 | 253500 |
| 2026-04-10 | 11.69 | $12.20 | 325205 |
| 2026-04-09 | 11.64 | $12.13 | 260196 |
| 2026-04-08 | 11.61 | $11.94 | 354403 |
| 2026-04-07 | 11.59 | $11.72 | 346532 |
| 2026-04-06 | 11.59 | $11.68 | 297539 |
| 2026-04-02 | 11.60 | $11.70 | 366394 |
| 2026-04-01 | 11.62 | $11.56 | 323766 |
| 2026-03-31 | 11.65 | $11.43 | 436047 |
| 2026-03-30 | 11.70 | $11.32 | 484749 |
| 2026-03-27 | 11.76 | $10.99 | 536533 |
| 2026-03-26 | 11.86 | $11.28 | 458500 |
| 2026-03-25 | 11.94 | $11.27 | 616937 |
| 2026-03-24 | 12.03 | $11.24 | 559800 |
| 2026-03-23 | 12.13 | $11.60 | 598231 |
| 2026-03-20 | 12.19 | $11.70 | 1.0M |
| 2026-03-19 | 12.26 | $12.03 | 435500 |
| 2026-03-18 | 12.29 | $12.02 | 485015 |
| 2026-03-17 | 12.32 | $12.22 | 267298 |
| 2026-03-16 | 12.33 | $12.23 | 271082 |
| 2026-03-13 | 12.33 | $12.05 | 311100 |
| 2026-03-12 | 12.35 | $12.14 | 322435 |
| 2026-03-11 | 12.36 | $12.26 | 284778 |
| 2026-03-10 | 12.35 | $12.36 | 279566 |
| 2026-03-09 | 12.33 | $12.34 | 405100 |
| 2026-03-06 | 12.31 | $12.36 | 352545 |
| 2026-03-05 | 12.28 | $12.46 | 601700 |
| 2026-03-04 | 12.24 | $12.49 | 327429 |
| 2026-03-03 | 12.19 | $12.29 | 346500 |
| 2026-03-02 | 12.16 | $12.34 | 487803 |
| 2026-02-27 | 12.12 | $12.49 | 654623 |
| 2026-02-26 | 12.06 | $12.76 | 677100 |
| 2026-02-25 | 11.96 | $12.48 | 538924 |
| 2026-02-24 | 11.89 | $12.51 | 573303 |
| 2026-02-23 | 11.82 | $12.74 | 805554 |
| 2026-02-20 | 11.71 | $12.55 | 961243 |
| 2026-02-19 | 11.61 | $12.01 | 1.3M |
| 2026-02-18 | 11.57 | $11.44 | 443632 |
| 2026-02-17 | 11.58 | $11.72 | 645143 |
| 2026-02-13 | 11.56 | $11.67 | 497320 |
| 2026-02-12 | 11.55 | $11.53 | 375800 |
| 2026-02-11 | 11.55 | $11.58 | 323520 |
| 2026-02-10 | 11.54 | $11.60 | 301367 |
| 2026-02-09 | 11.54 | $11.50 | 435228 |
| 2026-02-06 | 11.53 | $11.52 | 600076 |
| 2026-02-05 | 11.53 | $11.70 | 613631 |
| 2026-02-04 | 11.51 | $11.73 | 542006 |
| 2026-02-03 | 11.47 | $11.54 | 608600 |
| 2026-02-02 | 11.46 | $11.61 | 584204 |
| 2026-01-30 | 11.43 | $11.65 | 554427 |
| 2026-01-29 | 11.39 | $11.52 | 440943 |
| 2026-01-28 | 11.37 | $11.26 | 449300 |
| 2026-01-27 | 11.36 | $11.40 | 363100 |
| 2026-01-26 | 11.34 | $11.31 | 346000 |
| 2026-01-23 | 11.32 | $11.41 | 487291 |
| 2026-01-22 | 11.29 | $11.49 | 487404 |
| 2026-01-21 | 11.24 | $11.58 | 446000 |
| 2026-01-20 | 11.18 | $11.57 | 513248 |
| 2026-01-16 | 11.13 | $11.72 | 502931 |
| 2026-01-15 | 11.05 | $11.59 | 485008 |
| 2026-01-14 | 10.98 | $11.48 | 381416 |
| 2026-01-13 | 10.92 | $11.26 | 356768 |
| 2026-01-12 | 10.88 | $11.30 | 484101 |
| 2026-01-09 | 10.83 | $11.20 | 302709 |
| 2026-01-08 | 10.80 | $11.14 | 419423 |
| 2026-01-07 | 10.76 | $11.01 | 341117 |
| 2026-01-06 | 10.74 | $10.95 | 461471 |
| 2026-01-05 | 10.72 | $10.87 | 622548 |
| 2026-01-02 | 10.71 | $10.79 | 421576 |
| 2025-12-31 | 10.70 | $10.67 | 443700 |
| 2025-12-30 | 10.71 | $10.68 | 561485 |
| 2025-12-29 | 10.72 | $10.55 | 662356 |
| 2025-12-26 | 10.74 | $10.53 | 406241 |
| 2025-12-24 | 10.77 | $10.44 | 334330 |
| 2025-12-23 | 10.81 | $10.38 | 728900 |
| 2025-12-22 | 10.86 | $10.64 | 498500 |
| 2025-12-19 | 10.88 | $10.81 | 975300 |
| 2025-12-18 | 10.89 | $11.05 | 397879 |
| 2025-12-17 | 10.87 | $11.03 | 449738 |
| 2025-12-16 | 10.85 | $10.91 | 469795 |
| 2025-12-15 | 10.85 | $10.90 | 422149 |
| 2025-12-12 | 10.84 | $10.85 | 502061 |
| 2025-12-11 | 10.85 | $10.80 | 767868 |
| 2025-12-10 | 10.86 | $10.76 | 1.1M |
| 2025-12-09 | 10.88 | $10.71 | 849500 |
| 2025-12-08 | 10.90 | $10.82 | 699200 |
| 2025-12-05 | 10.91 | $10.87 | 360172 |
| 2025-12-04 | 10.92 | $10.88 | 444036 |
| 2025-12-03 | 10.93 | $10.86 | 407312 |
| 2025-12-02 | 10.93 | $10.75 | 652008 |
| 2025-12-01 | 10.95 | $10.96 | 316011 |
| 2025-11-28 | 10.96 | $11.06 | 196200 |
| 2025-11-26 | 10.95 | $11.02 | 388252 |
| 2025-11-25 | 10.95 | $11.05 | 490311 |
| 2025-11-24 | 10.95 | $10.72 | 566524 |
| 2025-11-21 | 10.98 | $10.81 | 401000 |
| 2025-11-20 | 11.01 | $10.57 | 641730 |
| 2025-11-19 | 11.07 | $10.74 | 426200 |
| 2025-11-18 | 11.11 | $10.96 | 483377 |
| 2025-11-17 | 11.13 | $11.03 | 437110 |
| 2025-11-14 | 11.15 | $11.20 | 477218 |
| 2025-11-13 | 11.15 | $11.27 | 514300 |
| 2025-11-12 | 11.15 | $11.26 | 694822 |
| 2025-11-11 | 11.15 | $11.24 | 609258 |
| 2025-11-10 | 11.16 | $10.98 | 670383 |
| 2025-11-07 | 11.19 | $10.95 | 624246 |
| 2025-11-06 | 11.23 | $10.65 | 812000 |
| 2025-11-05 | 11.30 | $10.87 | 988747 |
| 2025-11-04 | 11.35 | $10.70 | 1.2M |
| 2025-11-03 | 11.42 | $11.40 | 632929 |
| 2025-10-31 | 11.42 | $11.43 | 529370 |
| 2025-10-30 | 11.43 | $11.32 | 418600 |
| 2025-10-29 | 11.45 | $11.19 | 740142 |
| 2025-10-28 | 11.49 | $11.26 | 454578 |
| 2025-10-27 | 11.52 | $11.46 | 601668 |
| 2025-10-24 | 11.54 | $11.48 | 568734 |
| 2025-10-23 | 11.57 | $11.44 | 783226 |
| 2025-10-22 | 11.60 | $11.49 | 421000 |
| 2025-10-21 | 11.63 | $11.46 | 428602 |
| 2025-10-20 | 11.67 | $11.59 | 416378 |
| 2025-10-17 | 11.71 | $11.50 | 349800 |
| 2025-10-16 | 11.76 | $11.47 | 434448 |
| 2025-10-15 | 11.82 | $11.61 | 420700 |
| 2025-10-14 | 11.88 | $11.55 | 510068 |
| 2025-10-13 | 11.94 | $11.44 | 429528 |
| 2025-10-10 | 12.03 | $11.31 | 536612 |
| 2025-10-09 | 12.13 | $11.40 | 566894 |
| 2025-10-08 | 12.23 | $11.47 | 578300 |
| 2025-10-07 | 12.34 | $11.45 | 733144 |
| 2025-10-06 | 12.45 | $11.84 | 680416 |
| 2025-10-03 | 12.53 | $12.16 | 356907 |
| 2025-10-02 | 12.59 | $12.20 | 439458 |
| 2025-10-01 | 12.65 | $12.28 | 414202 |
| 2025-09-30 | 12.70 | $12.32 | 492540 |
| 2025-09-29 | 12.76 | $12.21 | 522337 |
| 2025-09-26 | 12.83 | $12.31 | 1.4M |
| 2025-09-25 | 12.89 | $12.43 | 481172 |
| 2025-09-24 | 12.95 | $12.67 | 406602 |
| 2025-09-23 | 12.99 | $12.81 | 278929 |
| 2025-09-22 | 13.02 | $12.79 | 334157 |
| 2025-09-19 | 13.05 | $12.88 | 744334 |
| 2025-09-18 | 13.08 | $13.03 | 345270 |
| 2025-09-17 | 13.09 | $12.95 | 376841 |
| 2025-09-16 | 13.10 | $12.90 | 325950 |
| 2025-09-15 | 13.13 | $13.01 | 314100 |
| 2025-09-12 | 13.14 | $13.05 | 335604 |
| 2025-09-11 | 13.16 | $13.10 | 321496 |
| 2025-09-10 | 13.16 | $12.85 | 535330 |
| 2025-09-09 | 13.20 | $13.00 | 398800 |
| 2025-09-08 | 13.22 | $13.08 | 509350 |
| 2025-09-05 | 13.23 | $13.22 | 396600 |
| 2025-09-04 | 13.23 | $13.25 | 591000 |
| 2025-09-03 | 13.22 | $13.07 | 1.7M |
| 2025-09-02 | 13.24 | $13.32 | 313451 |
| 2025-08-29 | 13.22 | $13.45 | 274046 |
| 2025-08-28 | 13.20 | $13.30 | 229717 |
| 2025-08-27 | 13.19 | $13.27 | 454637 |
| 2025-08-26 | 13.18 | $13.23 | 262110 |
| 2025-08-25 | 13.17 | $13.19 | 292551 |
| 2025-08-22 | 13.17 | $13.32 | 519907 |
| 2025-08-21 | 13.16 | $13.10 | 303600 |
| 2025-08-20 | 13.18 | $13.08 | 333273 |
| 2025-08-19 | 13.20 | $13.24 | 319712 |
| 2025-08-18 | 13.20 | $13.08 | 372373 |
| 2025-08-15 | 13.23 | $13.15 | 302413 |
| 2025-08-14 | 13.25 | $13.09 | 285600 |
| 2025-08-13 | 13.28 | $13.38 | 250440 |
| 2025-08-12 | 13.28 | $13.38 | 351648 |
| 2025-08-11 | 13.28 | $13.05 | 344420 |
| 2025-08-08 | 13.32 | $13.08 | 322677 |
| 2025-08-07 | 13.37 | $13.03 | 322468 |
| 2025-08-06 | 13.42 | $13.06 | 306227 |
| 2025-08-05 | 13.48 | $13.23 | 260819 |
| 2025-08-04 | 13.52 | $13.24 | 233737 |
| 2025-08-01 | 13.57 | $13.01 | 366199 |
| 2025-07-31 | 13.65 | $13.15 | 416277 |
| 2025-07-30 | 13.72 | $13.31 | 336046 |
| 2025-07-29 | 13.78 | $13.66 | 392712 |
| 2025-07-28 | 13.81 | $13.35 | 401800 |
| 2025-07-25 | 13.87 | $13.60 | 282000 |
| 2025-07-24 | 13.92 | $13.65 | 296748 |
| 2025-07-23 | 13.96 | $13.78 | 285800 |
| 2025-07-22 | 13.99 | $13.81 | 410022 |
| 2025-07-21 | 14.02 | $13.69 | 531041 |
| 2025-07-18 | 14.07 | $13.65 | 603500 |
| 2025-07-17 | 14.13 | $13.75 | 447870 |
| 2025-07-16 | 14.18 | $13.79 | 585030 |
| 2025-07-15 | 14.23 | $13.75 | 551611 |
| 2025-07-14 | 14.28 | $14.13 | 442636 |
| 2025-07-11 | 14.31 | $14.00 | 466400 |
| 2025-07-10 | 14.34 | $14.09 | 377976 |
| 2025-07-09 | 14.38 | $14.18 | 251900 |
| 2025-07-08 | 14.40 | $14.21 | 378714 |
| 2025-07-07 | 14.43 | $14.29 | 406600 |
| 2025-07-03 | 14.45 | $14.62 | 160400 |
| 2025-07-02 | 14.43 | $14.58 | 338930 |
| 2025-07-01 | 14.42 | $14.50 | 313014 |
| 2025-06-30 | 14.42 | $14.33 | 400252 |
| 2025-06-27 | 14.43 | $14.27 | 812728 |
| 2025-06-26 | 14.45 | $14.25 | 441495 |
| 2025-06-25 | 14.47 | $14.04 | 442776 |
| 2025-06-24 | 14.51 | $14.44 | 261226 |
| 2025-06-23 | 14.51 | $14.57 | 391581 |
| 2025-06-20 | 14.50 | $14.38 | 1.8M |
| 2025-06-18 | 14.50 | $14.51 | 469200 |
| 2025-06-17 | 14.48 | $14.45 | 305538 |
| 2025-06-16 | 14.47 | $14.51 | 361007 |
| 2025-06-13 | 14.46 | $14.48 | 299400 |
| 2025-06-12 | 14.44 | $14.66 | 254243 |
| 2025-06-11 | 14.41 | $14.73 | 320770 |
| 2025-06-10 | 14.37 | $14.82 | 363320 |
| 2025-06-09 | 14.31 | $14.68 | 355554 |
| 2025-06-06 | 14.27 | $14.46 | 230900 |
| 2025-06-05 | 14.24 | $14.39 | 254011 |
| 2025-06-04 | 14.22 | $14.42 | 295521 |
| 2025-06-03 | 14.19 | $14.50 | 274473 |
| 2025-06-02 | 14.16 | $14.44 | 286631 |
| 2025-05-30 | 14.13 | $14.35 | 442748 |
| 2025-05-29 | 14.10 | $14.29 | 275220 |
| 2025-05-28 | 14.08 | $14.09 | 358912 |
| 2025-05-27 | 14.08 | $14.23 | 315915 |
| 2025-05-23 | 14.07 | $13.85 | 334400 |
| 2025-05-22 | 14.09 | $13.77 | 337751 |
| 2025-05-21 | 14.12 | $13.86 | 571900 |
| 2025-05-20 | 14.15 | $14.21 | 290620 |
| 2025-05-19 | 14.14 | $14.29 | 453087 |
| 2025-05-16 | 14.12 | $14.25 | 462913 |
| 2025-05-15 | 14.11 | $14.25 | 622827 |
| 2025-05-14 | 14.09 | $14.08 | 516202 |
| 2025-05-13 | 14.09 | $14.35 | 394215 |
| 2025-05-12 | 14.06 | $14.26 | 410964 |
| 2025-05-09 | 14.04 | $14.08 | 322131 |
| 2025-05-08 | 14.03 | $13.78 | 384700 |
| 2025-05-07 | 14.05 | $13.83 | 363506 |
| 2025-05-06 | 14.06 | $14.08 | 182094 |
| 2025-05-05 | 14.04 | $14.09 | 187150 |
| 2025-05-02 | 14.02 | $14.22 | 204617 |
| 2025-05-01 | 13.99 | $14.02 | 282517 |
| 2025-04-30 | 13.98 | $14.13 | 223581 |
| 2025-04-29 | 13.97 | $14.14 | 204840 |
| 2025-04-28 | 13.96 | $14.10 | 154705 |
| 2025-04-25 | 13.96 | $14.12 | 225438 |
| 2025-04-24 | 13.96 | $14.02 | 257732 |
| 2025-04-23 | 13.98 | $14.12 | 392204 |
| 2025-04-22 | 13.99 | $14.08 | 939945 |
| 2025-04-21 | 14.00 | $14.11 | 264200 |
| 2025-04-17 | 14.02 | $14.17 | 289721 |
| 2025-04-16 | 14.03 | $14.02 | 280307 |
| 2025-04-15 | 14.07 | $13.89 | 286182 |
| 2025-04-14 | 14.12 | $13.69 | 521376 |
| 2025-04-11 | 14.19 | $13.43 | 457900 |
| 2025-04-10 | 14.30 | $13.30 | 403725 |
| 2025-04-09 | 14.43 | $13.70 | 500557 |
| 2025-04-08 | 14.52 | $13.16 | 437083 |
| 2025-04-07 | 14.67 | $13.37 | 599210 |
| 2025-04-04 | 14.82 | $13.98 | 522028 |
| 2025-04-03 | 14.91 | $14.66 | 365000 |
| 2025-04-02 | 14.95 | $15.07 | 218100 |
| 2025-04-01 | 14.94 | $15.07 | 293000 |
| 2025-03-31 | 14.95 | $14.98 | 331552 |
| 2025-03-28 | 14.96 | $14.90 | 258030 |
| 2025-03-27 | 14.99 | $14.88 | 210403 |
| 2025-03-26 | 15.03 | $14.92 | 212000 |
| 2025-03-25 | 15.07 | $14.77 | 280571 |
| 2025-03-24 | 15.13 | $14.90 | 301601 |
| 2025-03-21 | 15.18 | $14.73 | 745529 |
| 2025-03-20 | 15.25 | $14.87 | 377100 |
| 2025-03-19 | 15.31 | $14.90 | 489654 |
| 2025-03-18 | 15.38 | $15.06 | 703200 |
| 2025-03-17 | 15.44 | $15.05 | 464873 |
| 2025-03-14 | 15.50 | $14.89 | 423098 |
| 2025-03-13 | 15.58 | $14.74 | 999019 |
| 2025-03-12 | 15.69 | $14.89 | 1.1M |
| 2025-03-11 | 15.78 | $15.02 | 1.2M |
| 2025-03-10 | 15.87 | $15.37 | 957149 |
| 2025-03-07 | 15.93 | $15.78 | 802527 |
| 2025-03-06 | 15.96 | $15.49 | 783217 |
| 2025-03-05 | 16.01 | $15.83 | 633168 |
| 2025-03-04 | 16.03 | $15.82 | 1.1M |
| 2025-03-03 | 16.06 | $16.00 | 1.1M |
| 2025-02-28 | 16.07 | $16.23 | 520200 |
| 2025-02-27 | 16.06 | $16.15 | 342000 |
| 2025-02-26 | 16.05 | $16.06 | 187305 |
| 2025-02-25 | 16.06 | $16.17 | 348640 |
| 2025-02-24 | 16.05 | $15.73 | 217300 |
| 2025-02-21 | 16.09 | $15.72 | 325946 |
| 2025-02-20 | 16.13 | $15.82 | 307600 |
| 2025-02-19 | 16.17 | $16.06 | 410201 |
| 2025-02-18 | 16.18 | $16.04 | 459503 |
| 2025-02-14 | 16.19 | $16.21 | 160162 |
| 2025-02-13 | 16.19 | $16.26 | 183900 |
| 2025-02-12 | 16.19 | $16.08 | 187660 |
| 2025-02-11 | 16.20 | $16.23 | 155400 |
| 2025-02-10 | 16.19 | $16.14 | 130226 |
| 2025-02-07 | 16.19 | $16.23 | 182709 |
| 2025-02-06 | 16.18 | $16.33 | 113611 |
| 2025-02-05 | 16.16 | $16.27 | 177437 |
| 2025-02-04 | 16.15 | $16.13 | 171700 |
| 2025-02-03 | 16.15 | $16.12 | 223629 |
| 2025-01-31 | 16.15 | $16.21 | 240600 |
| 2025-01-30 | 16.14 | $16.13 | 181915 |
| 2025-01-29 | 16.14 | $16.04 | 173000 |
| 2025-01-28 | 16.14 | $16.14 | 218048 |
| 2025-01-27 | 16.14 | $16.42 | 241400 |
| 2025-01-24 | 16.11 | $16.04 | 159411 |
| 2025-01-23 | 16.12 | $16.11 | 300311 |
| 2025-01-22 | 16.12 | $16.12 | 320822 |
| 2025-01-21 | 16.11 | $16.39 | 240642 |
| 2025-01-17 | 16.08 | $16.31 | 225762 |
| 2025-01-16 | 16.06 | $16.39 | 133460 |
| 2025-01-15 | 16.04 | $16.11 | 185904 |
| 2025-01-14 | 16.04 | $15.88 | 196587 |
| 2025-01-13 | 16.07 | $15.90 | 205785 |
| 2025-01-10 | 16.10 | $15.70 | 213500 |
| 2025-01-08 | 16.16 | $16.03 | 180834 |
| 2025-01-07 | 16.19 | $16.01 | 208100 |
| 2025-01-06 | 16.22 | $16.03 | 205484 |
| 2025-01-03 | 16.26 | $16.22 | 139242 |
| 2025-01-02 | 16.29 | $16.15 | 163529 |
| 2024-12-31 | 16.33 | $16.24 | 245000 |
| 2024-12-30 | 16.37 | $16.18 | 189745 |
| 2024-12-27 | 16.42 | $16.01 | 181521 |
| 2024-12-26 | 16.49 | $16.18 | 137000 |
| 2024-12-24 | 16.55 | $16.09 | 105000 |
| 2024-12-23 | 16.63 | $15.93 | 280931 |
| 2024-12-20 | 16.73 | $16.04 | 1.0M |
| 2024-12-19 | 16.82 | $16.01 | 380100 |
| 2024-12-18 | 16.92 | $16.07 | 377267 |
| 2024-12-17 | 17.02 | $16.67 | 235556 |
| 2024-12-16 | 17.07 | $16.66 | 446116 |
| 2024-12-13 | 17.11 | $16.85 | 159494 |
| 2024-12-12 | 17.14 | $16.93 | 152252 |
| 2024-12-11 | 17.16 | $16.86 | 251923 |
| 2024-12-10 | 17.19 | $16.87 | 176200 |
| 2024-12-09 | 17.22 | $16.78 | 265994 |
| 2024-12-06 | 17.26 | $16.92 | 194800 |
| 2024-12-05 | 17.29 | $17.20 | 275159 |
| 2024-12-04 | 17.28 | $17.44 | 211000 |
| 2024-12-03 | 17.26 | $17.33 | 200748 |
| 2024-12-02 | 17.24 | $17.52 | 256272 |
| 2024-11-29 | 17.19 | $17.61 | 209919 |
| 2024-11-27 | 17.12 | $17.66 | 242622 |
| 2024-11-26 | 17.04 | $17.51 | 255604 |
| 2024-11-25 | 16.97 | $17.38 | 423835 |
| 2024-11-22 | 16.91 | $17.09 | 274024 |
| 2024-11-21 | 16.86 | $17.03 | 244200 |
| 2024-11-20 | 16.82 | $16.80 | 259310 |
| 2024-11-19 | 16.80 | $17.17 | 267700 |
| 2024-11-18 | 16.73 | $17.03 | 220401 |
| 2024-11-15 | 16.68 | $16.86 | 198206 |
| 2024-11-14 | 16.64 | $16.79 | 226952 |
| 2024-11-13 | 16.61 | $17.06 | 252129 |
| 2024-11-12 | 16.55 | $17.16 | 285500 |
| 2024-11-11 | 16.48 | $17.24 | 277265 |
| 2024-11-08 | 16.39 | $17.20 | 232500 |
| 2024-11-07 | 16.30 | $17.06 | 288715 |
| 2024-11-06 | 16.22 | $16.95 | 537450 |
| 2024-11-05 | 16.14 | $17.04 | 457537 |
| 2024-11-04 | 16.05 | $16.01 | 214968 |
| 2024-11-01 | 16.06 | $15.57 | 208900 |
| 2024-10-31 | 16.12 | $15.75 | 183524 |
| 2024-10-30 | 16.16 | $15.86 | 241300 |
| 2024-10-29 | 16.18 | $15.86 | 166425 |
| 2024-10-28 | 16.21 | $16.01 | 144220 |
| 2024-10-25 | 16.23 | $15.95 | 158125 |
| 2024-10-24 | 16.25 | $16.30 | 158100 |
| 2024-10-23 | 16.24 | $16.42 | 158009 |
| 2024-10-22 | 16.22 | $16.30 | 154300 |
| 2024-10-21 | 16.20 | $16.28 | 190600 |
| 2024-10-18 | 16.18 | $16.51 | 198609 |
| 2024-10-17 | 16.14 | $16.40 | 189558 |
| 2024-10-16 | 16.11 | $16.50 | 251000 |
| 2024-10-15 | 16.06 | $16.31 | 205525 |
| 2024-10-14 | 16.04 | $16.09 | 121400 |
| 2024-10-11 | 16.03 | $16.10 | 119600 |
| 2024-10-10 | 16.03 | $15.96 | 222640 |
| 2024-10-09 | 16.03 | $16.14 | 174136 |
| 2024-10-08 | 16.02 | $15.90 | 152809 |
| 2024-10-07 | 16.02 | $16.00 | 155922 |
| 2024-10-04 | 16.02 | $16.05 | 178742 |
| 2024-10-03 | 16.00 | $16.05 | 170432 |
| 2024-10-02 | 15.98 | $16.09 | 232100 |
| 2024-10-01 | 15.95 | $16.15 | 215330 |
| 2024-09-30 | 15.91 | $16.24 | 246771 |
| 2024-09-27 | 15.86 | $16.12 | 325000 |
| 2024-09-26 | 15.82 | $15.83 | 174327 |
| 2024-09-25 | 15.80 | $15.86 | 158200 |
| 2024-09-24 | 15.77 | $15.86 | 250958 |
| 2024-09-23 | 15.74 | $15.90 | 207500 |
| 2024-09-20 | 15.70 | $15.79 | 698824 |
| 2024-09-19 | 15.67 | $16.16 | 304900 |
| 2024-09-18 | 15.59 | $16.15 | 268200 |
| 2024-09-17 | 15.51 | $16.22 | 288469 |
| 2024-09-16 | 15.41 | $16.13 | 198900 |
| 2024-09-13 | 15.31 | $16.03 | 232150 |
| 2024-09-12 | 15.22 | $15.72 | 253000 |
| 2024-09-11 | 15.15 | $15.43 | 216600 |
| 2024-09-10 | 15.10 | $15.50 | 242600 |
| 2024-09-09 | 15.05 | $15.30 | 218500 |
| 2024-09-06 | 15.01 | $15.14 | 184880 |
| 2024-09-05 | 14.98 | $15.20 | 220826 |
| 2024-09-04 | 14.94 | $15.15 | 172327 |
| 2024-09-03 | 14.91 | $15.20 | 261821 |
| 2024-08-30 | 14.86 | $15.29 | 192400 |
| 2024-08-29 | 14.81 | $15.22 | 297622 |
| 2024-08-28 | 14.76 | $15.20 | 188633 |
| 2024-08-27 | 14.71 | $15.17 | 226100 |
| 2024-08-26 | 14.66 | $15.06 | 376293 |
| 2024-08-23 | 14.62 | $14.76 | 438510 |
| 2024-08-22 | 14.61 | $14.50 | 221400 |
| 2024-08-21 | 14.63 | $14.57 | 510800 |
| 2024-08-20 | 14.64 | $14.57 | 370356 |
| 2024-08-19 | 14.65 | $14.68 | 668700 |
| 2024-08-16 | 14.65 | $14.56 | 341949 |
| 2024-08-15 | 14.66 | $14.75 | 285600 |
| 2024-08-14 | 14.65 | $14.67 | 323200 |
| 2024-08-13 | 14.65 | $14.60 | 484514 |
| 2024-08-12 | 14.66 | $14.61 | 155665 |
| 2024-08-09 | 14.67 | $14.68 | 138300 |
| 2024-08-08 | 14.67 | $14.67 | 198514 |
| 2024-08-07 | 14.67 | $14.54 | 242300 |
| 2024-08-06 | 14.69 | $14.36 | 148285 |
| 2024-08-05 | 14.72 | $14.02 | 422025 |
| 2024-08-02 | 14.78 | $14.67 | 236800 |
| 2024-08-01 | 14.78 | $14.88 | 216549 |
| 2024-07-31 | 14.76 | $15.05 | 263834 |
| 2024-07-30 | 14.72 | $15.11 | 167700 |
| 2024-07-29 | 14.67 | $14.93 | 139568 |
| 2024-07-26 | 14.63 | $15.04 | 181500 |
| 2024-07-25 | 14.57 | $14.67 | 192066 |
| 2024-07-24 | 14.55 | $14.59 | 225125 |
| 2024-07-23 | 14.53 | $14.80 | 265747 |
| 2024-07-22 | 14.49 | $14.43 | 300085 |
| 2024-07-19 | 14.48 | $14.35 | 350300 |
| 2024-07-18 | 14.48 | $14.60 | 320541 |
| 2024-07-17 | 14.45 | $14.87 | 816028 |
| 2024-07-16 | 14.39 | $14.83 | 464809 |
| 2024-07-15 | 14.33 | $14.74 | 511200 |
| 2024-07-12 | 14.27 | $14.72 | 304814 |
| 2024-07-11 | 14.22 | $14.79 | 427400 |
| 2024-07-10 | 14.16 | $14.31 | 180925 |
| 2024-07-09 | 14.14 | $14.28 | 187500 |
| 2024-07-08 | 14.12 | $14.33 | 210946 |
| 2024-07-05 | 14.10 | $14.21 | 142200 |
| 2024-07-03 | 14.10 | $14.25 | 118700 |
| 2024-07-02 | 14.09 | $14.26 | 185400 |
| 2024-07-01 | 14.08 | $14.10 | 255219 |
| 2024-06-28 | 14.08 | $14.27 | 845700 |
| 2024-06-27 | 14.08 | $14.12 | 223700 |
| 2024-06-26 | 14.08 | $13.86 | 213105 |
| 2024-06-25 | 14.11 | $13.83 | 305700 |
| 2024-06-24 | 14.14 | $13.92 | 279700 |
| 2024-06-21 | 14.17 | $13.88 | 721126 |
| 2024-06-20 | 14.20 | $14.09 | 197536 |
| 2024-06-18 | 14.22 | $14.08 | 224000 |
| 2024-06-17 | 14.24 | $13.97 | 484605 |
| 2024-06-14 | 14.27 | $14.09 | 347014 |
| 2024-06-13 | 14.30 | $14.21 | 190142 |
| 2024-06-12 | 14.31 | $14.09 | 229430 |
| 2024-06-11 | 14.34 | $14.15 | 155532 |
| 2024-06-10 | 14.37 | $14.29 | 179943 |
| 2024-06-07 | 14.39 | $14.35 | 144150 |
| 2024-06-06 | 14.40 | $14.54 | 145000 |
| 2024-06-05 | 14.40 | $14.51 | 179900 |
| 2024-06-04 | 14.40 | $14.45 | 154018 |
| 2024-06-03 | 14.39 | $14.47 | 211400 |
| 2024-05-31 | 14.39 | $14.39 | 188800 |
| 2024-05-30 | 14.39 | $14.20 | 156500 |
| 2024-05-29 | 14.40 | $13.93 | 162648 |
| 2024-05-28 | 14.43 | $14.06 | 170635 |
| 2024-05-24 | 14.45 | $14.17 | 132431 |
| 2024-05-23 | 14.46 | $14.15 | 146100 |
| 2024-05-22 | 14.46 | $14.42 | 134033 |
| 2024-05-21 | 14.43 | $14.52 | 119200 |
| 2024-05-20 | 14.39 | $14.45 | 166326 |
| 2024-05-17 | 14.34 | $14.73 | 179628 |
| 2024-05-16 | 14.27 | $14.92 | 270770 |
| 2024-05-15 | 14.16 | $15.01 | 302907 |
| 2024-05-14 | 14.04 | $14.70 | 179017 |
| 2024-05-13 | 13.94 | $14.56 | 225405 |
| 2024-05-10 | 13.85 | $14.76 | 205319 |
| 2024-05-09 | 13.72 | $14.88 | 261826 |
| 2024-05-08 | 13.58 | $14.58 | 241610 |
| 2024-05-07 | 13.47 | $14.40 | 560428 |
| 2024-05-06 | 13.37 | $13.60 | 181976 |
| 2024-05-03 | 13.34 | $13.56 | 187165 |
| 2024-05-02 | 13.31 | $13.61 | 176918 |
| 2024-05-01 | 13.28 | $13.56 | 201513 |
| 2024-04-30 | 13.25 | $13.37 | 174670 |
| 2024-04-29 | 13.24 | $13.29 | 185600 |
| 2024-04-26 | 13.24 | $13.33 | 134300 |
| 2024-04-25 | 13.24 | $13.24 | 144628 |
| 2024-04-24 | 13.25 | $13.30 | 147556 |
| 2024-04-23 | 13.25 | $13.39 | 205885 |
| 2024-04-22 | 13.25 | $13.22 | 196537 |
| 2024-04-19 | 13.26 | $13.15 | 223532 |
| 2024-04-18 | 13.28 | $12.96 | 180700 |
| 2024-04-17 | 13.32 | $13.09 | 191137 |
| 2024-04-16 | 13.35 | $12.97 | 141948 |
| 2024-04-15 | 13.40 | $13.13 | 280900 |
| 2024-04-12 | 13.42 | $13.21 | 155200 |
| 2024-04-11 | 13.44 | $13.35 | 181445 |
| 2024-04-10 | 13.45 | $13.34 | 375100 |
| 2024-04-09 | 13.46 | $13.75 | 204613 |
| 2024-04-08 | 13.42 | $13.51 | 176223 |
| 2024-04-05 | 13.41 | $13.15 | 235812 |
| 2024-04-04 | 13.43 | $13.13 | 273664 |
| 2024-04-03 | 13.45 | $13.43 | 162004 |
| 2024-04-02 | 13.44 | $13.46 | 200900 |
| 2024-04-01 | 13.42 | $13.63 | 290300 |
| 2024-03-28 | 13.38 | $13.84 | 445119 |
| 2024-03-27 | 13.32 | $13.57 | 213424 |
| 2024-03-26 | 13.27 | $13.37 | 254250 |
| 2024-03-25 | 13.24 | $13.51 | 217749 |
| 2024-03-22 | 13.18 | $13.39 | 339200 |
| 2024-03-21 | 13.14 | $13.60 | 272810 |
| 2024-03-20 | 13.07 | $13.49 | 336336 |
| 2024-03-19 | 13.00 | $13.32 | 192504 |
| 2024-03-18 | 12.95 | $13.26 | 249213 |
| 2024-03-15 | 12.90 | $13.09 | 419000 |
| 2024-03-14 | 12.87 | $13.10 | 271714 |
| 2024-03-13 | 12.83 | $13.28 | 185969 |
| 2024-03-12 | 12.77 | $13.34 | 247096 |
| 2024-03-11 | 12.70 | $13.29 | 233544 |
| 2024-03-08 | 12.63 | $13.27 | 412277 |
| 2024-03-07 | 12.56 | $12.94 | 198758 |
| 2024-03-06 | 12.53 | $12.77 | 230750 |
| 2024-03-05 | 12.50 | $12.74 | 214000 |
| 2024-03-04 | 12.48 | $12.73 | 218591 |
| 2024-03-01 | 12.46 | $12.66 | 241036 |
| 2024-02-29 | 12.45 | $12.38 | 277300 |
| 2024-02-28 | 12.46 | $12.14 | 232429 |
| 2024-02-27 | 12.51 | $12.02 | 439938 |
| 2024-02-26 | 12.57 | $12.35 | 274900 |
| 2024-02-23 | 12.60 | $12.52 | 237825 |
| 2024-02-22 | 12.63 | $12.52 | 201478 |
| 2024-02-21 | 12.65 | $12.51 | 162900 |
| 2024-02-20 | 12.68 | $12.40 | 232600 |
| 2024-02-16 | 12.73 | $12.70 | 170300 |
| 2024-02-15 | 12.75 | $12.77 | 197070 |
| 2024-02-14 | 12.77 | $12.36 | 197398 |
| 2024-02-13 | 12.83 | $12.33 | 308600 |
| 2024-02-12 | 12.90 | $12.94 | 256300 |
| 2024-02-09 | 12.91 | $12.88 | 184345 |
| 2024-02-08 | 12.93 | $12.71 | 162300 |
| 2024-02-07 | 12.97 | $12.48 | 159300 |
| 2024-02-06 | 13.04 | $12.50 | 190229 |
| 2024-02-05 | 13.10 | $12.34 | 278589 |
| 2024-02-02 | 13.19 | $12.67 | 163800 |
| 2024-02-01 | 13.25 | $13.01 | 227073 |
| 2024-01-31 | 13.27 | $12.82 | 305314 |
| 2024-01-30 | 13.32 | $13.11 | 145742 |
| 2024-01-29 | 13.34 | $13.34 | 172341 |
| 2024-01-26 | 13.33 | $13.35 | 173833 |
| 2024-01-25 | 13.33 | $13.34 | 271919 |
| 2024-01-24 | 13.32 | $13.31 | 229913 |
| 2024-01-23 | 13.32 | $13.37 | 185412 |
| 2024-01-22 | 13.31 | $13.40 | 200030 |
| 2024-01-19 | 13.30 | $13.38 | 243600 |
| 2024-01-18 | 13.29 | $13.26 | 203951 |
| 2024-01-17 | 13.28 | $13.25 | 233132 |
| 2024-01-16 | 13.28 | $13.48 | 216200 |
| 2024-01-12 | 13.27 | $13.47 | 138154 |
| 2024-01-11 | 13.25 | $13.37 | 178043 |
| 2024-01-10 | 13.24 | $13.37 | 227000 |
| 2024-01-09 | 13.23 | $13.30 | 209953 |
| 2024-01-08 | 13.22 | $13.26 | 194525 |
| 2024-01-05 | 13.22 | $13.08 | 274700 |
| 2024-01-04 | 13.24 | $13.18 | 180411 |
| 2024-01-03 | 13.25 | $13.07 | 203609 |
| 2024-01-02 | 13.27 | $13.25 | 184525 |
| 2023-12-29 | 13.28 | $13.24 | 193573 |
| 2023-12-28 | 13.28 | $13.42 | 179300 |
| 2023-12-27 | 13.26 | $13.41 | 202428 |
| 2023-12-26 | 13.24 | $13.12 | 153105 |
| 2023-12-22 | 13.24 | $13.07 | 134500 |
| 2023-12-21 | 13.25 | $13.00 | 226643 |
| 2023-12-20 | 13.26 | $13.02 | 319410 |
| 2023-12-19 | 13.26 | $13.29 | 213519 |
| 2023-12-18 | 13.24 | $13.09 | 353359 |
| 2023-12-15 | 13.23 | $13.63 | 561340 |
| 2023-12-14 | 13.16 | $13.91 | 424643 |
| 2023-12-13 | 13.06 | $13.39 | 624636 |
| 2023-12-12 | 13.01 | $13.13 | 135238 |
| 2023-12-11 | 12.98 | $13.25 | 169838 |
| 2023-12-08 | 12.93 | $13.41 | 222700 |
| 2023-12-07 | 12.85 | $13.47 | 267800 |
| 2023-12-06 | 12.77 | $13.39 | 323534 |
| 2023-12-05 | 12.68 | $13.06 | 195223 |
| 2023-12-04 | 12.63 | $13.37 | 354951 |
| 2023-12-01 | 12.54 | $13.00 | 292600 |
| 2023-11-30 | 12.48 | $12.50 | 533522 |
| 2023-11-29 | 12.47 | $12.75 | 165700 |
| 2023-11-28 | 12.43 | $12.74 | 204511 |
| 2023-11-27 | 12.39 | $12.83 | 288181 |
| 2023-11-24 | 12.34 | $12.66 | 162533 |
| 2023-11-22 | 12.29 | $12.38 | 185590 |
| 2023-11-21 | 12.27 | $12.18 | 165400 |
| 2023-11-20 | 12.27 | $12.39 | 182011 |
| 2023-11-17 | 12.25 | $12.33 | 239400 |
| 2023-11-16 | 12.23 | $12.47 | 168800 |
| 2023-11-15 | 12.20 | $12.74 | 192256 |
| 2023-11-14 | 12.14 | $12.68 | 238200 |
| 2023-11-13 | 12.08 | $11.98 | 116054 |
| 2023-11-10 | 12.09 | $11.97 | 158355 |
| 2023-11-09 | 12.10 | $11.81 | 137938 |
| 2023-11-08 | 12.13 | $12.08 | 125100 |
| 2023-11-07 | 12.13 | $12.11 | 417303 |
| 2023-11-06 | 12.13 | $12.53 | 129566 |
| 2023-11-03 | 12.08 | $12.66 | 230445 |
| 2023-11-02 | 12.02 | $12.48 | 184700 |
| 2023-11-01 | 11.97 | $12.14 | 210333 |
| 2023-10-31 | 11.95 | $11.95 | 154000 |
| 2023-10-30 | 11.95 | $11.74 | 104417 |
| 2023-10-27 | 11.97 | $11.64 | 195500 |
| 2023-10-26 | 12.00 | $11.92 | 101037 |
| 2023-10-25 | 12.01 | $11.87 | 107800 |
| 2023-10-24 | 12.02 | $11.94 | 147700 |
| 2023-10-23 | 12.02 | $11.86 | 133536 |
| 2023-10-20 | 12.04 | $12.01 | 145702 |
| 2023-10-19 | 12.04 | $12.12 | 131852 |
| 2023-10-18 | 12.04 | $12.37 | 170754 |
| 2023-10-17 | 12.01 | $12.48 | 244475 |
| 2023-10-16 | 11.98 | $12.21 | 187512 |
| 2023-10-13 | 11.97 | $11.91 | 115339 |
| 2023-10-12 | 12.00 | $11.97 | 136005 |
| 2023-10-11 | 12.04 | $12.18 | 165600 |
| 2023-10-10 | 12.05 | $11.80 | 175495 |
| 2023-10-09 | 12.11 | $11.90 | 157863 |
| 2023-10-06 | 12.17 | $11.70 | 180211 |
| 2023-10-05 | 12.25 | $11.73 | 193303 |
| 2023-10-04 | 12.34 | $11.58 | 180316 |
| 2023-10-03 | 12.45 | $11.58 | 213368 |
| 2023-10-02 | 12.56 | $11.94 | 224237 |
| 2023-09-29 | 12.65 | $12.16 | 366952 |
| 2023-09-28 | 12.72 | $12.36 | 166026 |
| 2023-09-27 | 12.77 | $12.07 | 216800 |
| 2023-09-26 | 12.86 | $11.98 | 264700 |
| 2023-09-25 | 12.96 | $12.31 | 215740 |
| 2023-09-22 | 13.04 | $12.45 | 200403 |
| 2023-09-21 | 13.10 | $12.52 | 206334 |
| 2023-09-20 | 13.16 | $12.97 | 213100 |
| 2023-09-19 | 13.18 | $13.17 | 240835 |
| 2023-09-18 | 13.18 | $13.10 | 238802 |
| 2023-09-15 | 13.18 | $13.18 | 468645 |
| 2023-09-14 | 13.17 | $13.52 | 188916 |
| 2023-09-13 | 13.14 | $13.12 | 127976 |
| 2023-09-12 | 13.14 | $13.21 | 246772 |
| 2023-09-11 | 13.13 | $13.37 | 274152 |
| 2023-09-08 | 13.11 | $13.28 | 204873 |
| 2023-09-07 | 13.11 | $12.81 | 197122 |
| 2023-09-06 | 13.15 | $12.93 | 147500 |
| 2023-09-05 | 13.19 | $13.11 | 196567 |
| 2023-09-01 | 13.21 | $13.15 | 197798 |
| 2023-08-31 | 13.22 | $13.15 | 219437 |
| 2023-08-30 | 13.24 | $13.36 | 117105 |
| 2023-08-29 | 13.23 | $13.30 | 136352 |
| 2023-08-28 | 13.23 | $13.20 | 161229 |
| 2023-08-25 | 13.25 | $13.08 | 112800 |
| 2023-08-24 | 13.27 | $13.00 | 156008 |
| 2023-08-23 | 13.30 | $13.12 | 151700 |
| 2023-08-22 | 13.32 | $12.84 | 183366 |
| 2023-08-21 | 13.37 | $12.90 | 186300 |
| 2023-08-18 | 13.42 | $13.04 | 155264 |
| 2023-08-17 | 13.46 | $13.17 | 154900 |
| 2023-08-16 | 13.48 | $13.19 | 141050 |
| 2023-08-15 | 13.51 | $13.40 | 151700 |
| 2023-08-14 | 13.52 | $13.82 | 113906 |
| 2023-08-11 | 13.48 | $13.84 | 201427 |
| 2023-08-10 | 13.44 | $13.88 | 195450 |
| 2023-08-09 | 13.39 | $13.95 | 366248 |
| 2023-08-08 | 13.34 | $13.36 | 164000 |
| 2023-08-07 | 13.33 | $13.46 | 184775 |
| 2023-08-04 | 13.32 | $13.24 | 126254 |
| 2023-08-03 | 13.32 | $13.25 | 133912 |
| 2023-08-02 | 13.32 | $13.15 | 162200 |
| 2023-08-01 | 13.33 | $13.31 | 139700 |
| 2023-07-31 | 13.32 | $13.30 | 142257 |
| 2023-07-28 | 13.30 | $13.17 | 156163 |
| 2023-07-27 | 13.30 | $13.17 | 174862 |
| 2023-07-26 | 13.28 | $13.56 | 159714 |
| 2023-07-25 | 13.23 | $13.48 | 141825 |
| 2023-07-24 | 13.18 | $13.51 | 178949 |
| 2023-07-21 | 13.12 | $13.22 | 192400 |
| 2023-07-20 | 13.07 | $13.60 | 159124 |
| 2023-07-19 | 12.99 | $13.74 | 204210 |
| 2023-07-18 | 12.88 | $13.43 | 203117 |
| 2023-07-17 | 12.81 | $13.25 | 224354 |
| 2023-07-14 | 12.74 | $13.34 | 231283 |
| 2023-07-13 | 12.67 | $13.13 | 234990 |
| 2023-07-12 | 12.62 | $13.21 | 228422 |
| 2023-07-11 | 12.56 | $13.26 | 234038 |
| 2023-07-10 | 12.48 | $12.84 | 163400 |
| 2023-07-07 | 12.45 | $12.74 | 214026 |
| 2023-07-06 | 12.43 | $12.57 | 210976 |
| 2023-07-05 | 12.43 | $12.52 | 221429 |
| 2023-07-03 | 12.42 | $12.56 | 151835 |
| 2023-06-30 | 12.41 | $12.37 | 438800 |
| 2023-06-29 | 12.41 | $12.53 | 173000 |
| 2023-06-28 | 12.40 | $12.32 | 211309 |
| 2023-06-27 | 12.40 | $12.28 | 170600 |
| 2023-06-26 | 12.39 | $12.14 | 212112 |
| 2023-06-23 | 12.40 | $11.84 | 1.6M |
| 2023-06-22 | 12.43 | $11.80 | 274107 |
| 2023-06-21 | 12.47 | $12.24 | 191749 |
| 2023-06-20 | 12.46 | $12.37 | 279493 |
| 2023-06-16 | 12.43 | $13.06 | 471183 |
| 2023-06-15 | 12.33 | $13.04 | 233765 |
| 2023-06-14 | 12.22 | $12.95 | 218046 |
| 2023-06-13 | 12.11 | $12.78 | 248167 |
| 2023-06-12 | 12.01 | $12.58 | 338061 |
| 2023-06-09 | 11.92 | $12.76 | 295204 |
| 2023-06-08 | 11.81 | $12.87 | 356016 |
| 2023-06-07 | 11.68 | $12.81 | 408098 |
| 2023-06-06 | 11.54 | $12.22 | 457664 |
| 2023-06-05 | 11.46 | $11.91 | 188736 |
| 2023-06-02 | 11.41 | $11.94 | 246467 |
| 2023-06-01 | 11.35 | $11.57 | 218145 |
| 2023-05-31 | 11.33 | $11.69 | 272616 |
| 2023-05-30 | 11.30 | $11.37 | 244001 |
| 2023-05-26 | 11.30 | $11.27 | 181614 |
| 2023-05-25 | 11.31 | $11.10 | 199383 |
| 2023-05-24 | 11.34 | $11.29 | 296400 |
| 2023-05-23 | 11.36 | $11.55 | 345731 |
| 2023-05-22 | 11.35 | $11.49 | 258341 |
| 2023-05-19 | 11.35 | $11.39 | 316075 |
| 2023-05-18 | 11.37 | $11.35 | 199438 |
| 2023-05-17 | 11.39 | $11.16 | 220800 |
| 2023-05-16 | 11.43 | $10.84 | 303916 |
| 2023-05-15 | 11.52 | $11.10 | 284400 |
| 2023-05-12 | 11.58 | $11.26 | 209523 |
| 2023-05-11 | 11.64 | $11.27 | 380500 |
| 2023-05-10 | 11.70 | $11.25 | 233165 |
| 2023-05-09 | 11.77 | $11.24 | 275822 |
| 2023-05-08 | 11.84 | $11.35 | 280300 |
| 2023-05-05 | 11.91 | $11.59 | 282340 |
| 2023-05-04 | 11.96 | $11.68 | 383556 |
| 2023-05-03 | 12.01 | $11.74 | 316500 |
| 2023-05-02 | 12.05 | $11.72 | 330737 |
| 2023-05-01 | 12.10 | $11.75 | 232549 |
| 2023-04-28 | 12.15 | $11.94 | 234012 |
| 2023-04-27 | 12.18 | $11.86 | 177354 |
| 2023-04-26 | 12.22 | $11.63 | 273800 |
| 2023-04-25 | 12.29 | $11.78 | 213618 |
| 2023-04-24 | 12.35 | $12.00 | 173321 |
| 2023-04-21 | 12.38 | $12.11 | 140365 |
| 2023-04-20 | 12.40 | $12.15 | 195507 |
| 2023-04-19 | 12.42 | $12.54 | 176289 |
| 2023-04-18 | 12.40 | $12.39 | 257656 |
| 2023-04-17 | 12.40 | $12.72 | 253620 |
| 2023-04-14 | 12.35 | $12.33 | 272535 |
| 2023-04-13 | 12.35 | $12.42 | 272275 |
| 2023-04-12 | 12.33 | $12.35 | 184358 |
| 2023-04-11 | 12.32 | $12.46 | 170000 |
| 2023-04-10 | 12.30 | $12.44 | 221408 |
| 2023-04-06 | 12.29 | $12.50 | 178306 |
| 2023-04-05 | 12.27 | $12.31 | 194863 |
| 2023-04-04 | 12.27 | $12.35 | 184550 |
| 2023-04-03 | 12.28 | $12.43 | 264261 |
| 2023-03-31 | 12.28 | $12.63 | 281265 |
| 2023-03-30 | 12.27 | $12.36 | 238537 |
| 2023-03-29 | 12.29 | $12.32 | 221701 |
| 2023-03-28 | 12.32 | $12.05 | 178800 |
| 2023-03-27 | 12.38 | $12.17 | 222727 |
| 2023-03-24 | 12.44 | $12.19 | 235605 |
| 2023-03-23 | 12.51 | $11.82 | 304952 |
| 2023-03-22 | 12.63 | $11.99 | 289300 |
| 2023-03-21 | 12.75 | $12.50 | 323406 |
| 2023-03-20 | 12.84 | $12.27 | 498130 |
| 2023-03-17 | 12.96 | $11.66 | 898479 |
| 2023-03-16 | 13.17 | $12.06 | 317294 |
| 2023-03-15 | 13.37 | $12.30 | 324510 |
| 2023-03-14 | 13.55 | $12.46 | 356465 |
| 2023-03-13 | 13.75 | $12.29 | 497027 |
| 2023-03-10 | 13.97 | $12.49 | 453900 |
| 2023-03-09 | 14.20 | $13.22 | 249420 |
| 2023-03-08 | 14.38 | $13.52 | 236624 |
| 2023-03-07 | 14.54 | $13.39 | 342311 |
| 2023-03-06 | 14.73 | $13.53 | 412251 |
| 2023-03-03 | 14.92 | $13.77 | 345482 |
| 2023-03-02 | 15.11 | $13.55 | 357600 |
| 2023-03-01 | 15.33 | $13.32 | 778784 |
| 2023-02-28 | 15.60 | $13.68 | 511965 |
| 2023-02-27 | 15.84 | $14.13 | 396500 |
| 2023-02-24 | 16.05 | $14.37 | 470832 |
| 2023-02-23 | 16.25 | $14.84 | 548800 |
| 2023-02-22 | 16.41 | $15.60 | 264467 |
| 2023-02-21 | 16.51 | $15.77 | 318744 |
| 2023-02-17 | 16.59 | $16.37 | 176726 |
| 2023-02-16 | 16.61 | $16.36 | 224000 |
| 2023-02-15 | 16.64 | $16.49 | 138215 |
| 2023-02-14 | 16.66 | $16.43 | 162232 |
| 2023-02-13 | 16.68 | $16.49 | 168958 |
| 2023-02-10 | 16.70 | $16.41 | 170340 |
| 2023-02-09 | 16.73 | $16.36 | 204011 |
| 2023-02-08 | 16.76 | $16.70 | 204011 |
| 2023-02-07 | 16.78 | $16.76 | 251713 |
| 2023-02-06 | 16.80 | $16.85 | 193564 |
| 2023-02-03 | 16.82 | $17.11 | 208640 |
| 2023-02-02 | 16.83 | $17.11 | 320132 |
| 2023-02-01 | 16.84 | $16.89 | 385180 |
| 2023-01-31 | 16.89 | $16.99 | 354000 |
| 2023-01-30 | 16.93 | $16.43 | 267703 |
| 2023-01-27 | 17.04 | $16.65 | 264582 |
| 2023-01-26 | 17.13 | $16.50 | 276712 |
| 2023-01-25 | 17.25 | $16.59 | 178859 |
| 2023-01-24 | 17.37 | $16.56 | 191546 |
| 2023-01-23 | 17.51 | $16.63 | 305600 |
| 2023-01-20 | 17.64 | $16.59 | 356823 |
| 2023-01-19 | 17.79 | $16.37 | 259302 |
| 2023-01-18 | 17.97 | $16.72 | 419200 |
| 2023-01-17 | 18.12 | $17.06 | 427300 |
| 2023-01-13 | 18.26 | $16.60 | 602000 |
| 2023-01-12 | 18.45 | $16.69 | 606439 |
| 2023-01-11 | 18.65 | $16.76 | 1.9M |
| 2023-01-10 | 18.85 | $19.44 | 180724 |
| 2023-01-09 | 18.80 | $19.14 | 176100 |
| 2023-01-06 | 18.77 | $18.87 | 345500 |
| 2023-01-05 | 18.77 | $18.67 | 206050 |
| 2023-01-04 | 18.79 | $19.26 | 291500 |
| 2023-01-03 | 18.76 | $18.83 | 225117 |
| 2022-12-30 | 18.76 | $18.50 | 187371 |
| 2022-12-29 | 18.80 | $18.63 | 169800 |
| 2022-12-28 | 18.83 | $18.39 | 116018 |
| 2022-12-27 | 18.88 | $18.69 | 121875 |
| 2022-12-23 | 18.90 | $18.69 | 143605 |
| 2022-12-22 | 18.92 | $18.59 | 173000 |
| 2022-12-21 | 18.95 | $18.47 | 185000 |
| 2022-12-20 | 18.99 | $18.31 | 210600 |
| 2022-12-19 | 19.05 | $18.54 | 173117 |
| 2022-12-16 | 19.09 | $18.98 | 507112 |
| 2022-12-15 | 19.08 | $19.20 | 241121 |
| 2022-12-14 | 19.05 | $19.64 | 198500 |
| 2022-12-13 | 18.97 | $19.75 | 333120 |
| 2022-12-12 | 18.88 | $19.37 | 244700 |
| 2022-12-09 | 18.83 | $19.06 | 126200 |
| 2022-12-08 | 18.80 | $19.05 | 160593 |
| 2022-12-07 | 18.77 | $19.16 | 149410 |
| 2022-12-06 | 18.71 | $18.88 | 106713 |
| 2022-12-05 | 18.68 | $18.74 | 154749 |
| 2022-12-02 | 18.66 | $18.91 | 144016 |
| 2022-12-01 | 18.60 | $18.68 | 192729 |
| 2022-11-30 | 18.57 | $18.99 | 271072 |
| 2022-11-29 | 18.49 | $18.56 | 117708 |
| 2022-11-28 | 18.45 | $18.38 | 163900 |
| 2022-11-25 | 18.43 | $18.80 | 84449 |
| 2022-11-23 | 18.36 | $18.59 | 133738 |
| 2022-11-22 | 18.30 | $18.71 | 183383 |
| 2022-11-21 | 18.22 | $18.85 | 180681 |
| 2022-11-18 | 18.12 | $18.70 | 229428 |
| 2022-11-17 | 18.03 | $18.28 | 203000 |
| 2022-11-16 | 17.96 | $18.54 | 253300 |
| 2022-11-15 | 17.85 | $18.96 | 208106 |
| 2022-11-14 | 17.70 | $18.73 | 211843 |
| 2022-11-11 | 17.55 | $18.93 | 206302 |
| 2022-11-10 | 17.37 | $18.82 | 344311 |
| 2022-11-09 | 17.19 | $17.68 | 247000 |
| 2022-11-08 | 17.10 | $17.63 | 190100 |
| 2022-11-07 | 17.01 | $17.33 | 175841 |
| 2022-11-04 | 16.93 | $17.30 | 208869 |
| 2022-11-03 | 16.85 | $16.85 | 184303 |
| 2022-11-02 | 16.81 | $16.94 | 357624 |
| 2022-11-01 | 16.75 | $17.56 | 207203 |
| 2022-10-31 | 16.63 | $17.59 | 235800 |
| 2022-10-28 | 16.50 | $17.66 | 280632 |
| 2022-10-27 | 16.35 | $17.42 | 145600 |
| 2022-10-26 | 16.22 | $17.20 | 148417 |
| 2022-10-25 | 16.09 | $17.20 | 243154 |
| 2022-10-24 | 15.96 | $16.63 | 202262 |
| 2022-10-21 | 15.88 | $16.33 | 191828 |
| 2022-10-20 | 15.83 | $16.06 | 210600 |
| 2022-10-19 | 15.81 | $16.28 | 175630 |
| 2022-10-18 | 15.77 | $16.38 | 251994 |
| 2022-10-17 | 15.73 | $16.08 | 273609 |
| 2022-10-14 | 15.73 | $15.62 | 179408 |
| 2022-10-13 | 15.79 | $15.81 | 212913 |
| 2022-10-12 | 15.84 | $15.40 | 193643 |
| 2022-10-11 | 15.94 | $15.43 | 290857 |
| 2022-10-10 | 16.05 | $15.38 | 215546 |
| 2022-10-07 | 16.19 | $15.43 | 371537 |
| 2022-10-06 | 16.34 | $15.64 | 188200 |
| 2022-10-05 | 16.49 | $15.95 | 210816 |
| 2022-10-04 | 16.62 | $16.34 | 254397 |
| 2022-10-03 | 16.72 | $15.81 | 301700 |
| 2022-09-30 | 16.89 | $15.50 | 309592 |
| 2022-09-29 | 17.10 | $15.25 | 284400 |
| 2022-09-28 | 17.36 | $15.91 | 238780 |
| 2022-09-27 | 17.57 | $15.19 | 397780 |
| 2022-09-26 | 17.87 | $15.76 | 514080 |
| 2022-09-23 | 18.13 | $16.69 | 342342 |
| 2022-09-22 | 18.32 | $17.00 | 273485 |
| 2022-09-21 | 18.50 | $17.31 | 248600 |
| 2022-09-20 | 18.66 | $17.80 | 283800 |
| 2022-09-19 | 18.78 | $18.16 | 216608 |
| 2022-09-16 | 18.88 | $18.29 | 460601 |
| 2022-09-15 | 18.98 | $18.25 | 201948 |
| 2022-09-14 | 19.09 | $18.39 | 202241 |
| 2022-09-13 | 19.20 | $18.55 | 259175 |
| 2022-09-12 | 19.31 | $19.26 | 131409 |
| 2022-09-09 | 19.37 | $19.09 | 144637 |
| 2022-09-08 | 19.44 | $18.93 | 122100 |
| 2022-09-07 | 19.53 | $18.91 | 107205 |
| 2022-09-06 | 19.63 | $18.73 | 132257 |
| 2022-09-02 | 19.75 | $18.67 | 155100 |
| 2022-09-01 | 19.89 | $18.80 | 239848 |
| 2022-08-31 | 20.02 | $19.07 | 242508 |
| 2022-08-30 | 20.13 | $19.18 | 172357 |
| 2022-08-29 | 20.23 | $19.68 | 170730 |
| 2022-08-26 | 20.30 | $19.69 | 133046 |
| 2022-08-25 | 20.36 | $20.15 | 128317 |
| 2022-08-24 | 20.39 | $19.91 | 127800 |
| 2022-08-23 | 20.43 | $19.92 | 128900 |
| 2022-08-22 | 20.48 | $19.96 | 217344 |
| 2022-08-19 | 20.51 | $20.66 | 153398 |
| 2022-08-18 | 20.47 | $20.82 | 132882 |
| 2022-08-17 | 20.41 | $20.72 | 113552 |
| 2022-08-16 | 20.35 | $21.05 | 136749 |
| 2022-08-15 | 20.24 | $20.95 | 136948 |
| 2022-08-12 | 20.14 | $20.86 | 172962 |
| 2022-08-11 | 20.04 | $20.17 | 223301 |
| 2022-08-10 | 20.00 | $20.23 | 203648 |
| 2022-08-09 | 19.94 | $20.05 | 168100 |
| 2022-08-08 | 19.89 | $20.21 | 175300 |
| 2022-08-05 | 19.83 | $20.04 | 135433 |
| 2022-08-04 | 19.77 | $19.78 | 234990 |
| 2022-08-03 | 19.74 | $20.18 | 258523 |
| 2022-08-02 | 19.66 | $20.60 | 177648 |
| 2022-08-01 | 19.53 | $20.78 | 277064 |
| 2022-07-29 | 19.38 | $20.95 | 365000 |
| 2022-07-28 | 19.21 | $20.41 | 313046 |
| 2022-07-27 | 19.07 | $19.45 | 137339 |
| 2022-07-26 | 19.03 | $19.36 | 131640 |
| 2022-07-25 | 18.99 | $19.14 | 173500 |
| 2022-07-22 | 18.97 | $19.03 | 141927 |
| 2022-07-21 | 18.96 | $19.07 | 203200 |
| 2022-07-20 | 18.94 | $19.18 | 182778 |
| 2022-07-19 | 18.91 | $19.26 | 156095 |
| 2022-07-18 | 18.86 | $18.82 | 226431 |
| 2022-07-15 | 18.85 | $18.95 | 183500 |
| 2022-07-14 | 18.83 | $18.65 | 144200 |
| 2022-07-13 | 18.84 | $18.73 | 158300 |
| 2022-07-12 | 18.84 | $18.87 | 155908 |
| 2022-07-11 | 18.82 | $18.94 | 138000 |
| 2022-07-08 | 18.80 | $19.11 | 153029 |
| 2022-07-07 | 18.77 | $18.97 | 165001 |
| 2022-07-06 | 18.75 | $19.01 | 152702 |
| 2022-07-05 | 18.74 | $18.98 | 181312 |
| 2022-07-01 | 18.73 | $18.94 | 194400 |
| 2022-06-30 | 18.74 | $18.84 | 227005 |
| 2022-06-29 | 18.76 | $18.69 | 143448 |
| 2022-06-28 | 18.80 | $18.84 | 138500 |
| 2022-06-27 | 18.84 | $19.02 | 176318 |
| 2022-06-24 | 18.86 | $18.88 | 736622 |
| 2022-06-23 | 18.90 | $18.58 | 187900 |
| 2022-06-22 | 18.98 | $18.41 | 206375 |
| 2022-06-21 | 19.07 | $18.24 | 223900 |
| 2022-06-17 | 19.18 | $18.42 | 754234 |
| 2022-06-16 | 19.28 | $17.86 | 329400 |
| 2022-06-15 | 19.44 | $18.56 | 193513 |
| 2022-06-14 | 19.55 | $18.18 | 313016 |
| 2022-06-13 | 19.69 | $18.55 | 440108 |
| 2022-06-10 | 19.81 | $19.27 | 208621 |
| 2022-06-09 | 19.85 | $19.32 | 188586 |
| 2022-06-08 | 19.89 | $19.73 | 198191 |
| 2022-06-07 | 19.88 | $20.09 | 214100 |
| 2022-06-06 | 19.83 | $19.94 | 200978 |
| 2022-06-03 | 19.80 | $20.05 | 144127 |
| 2022-06-02 | 19.76 | $20.39 | 166212 |
| 2022-06-01 | 19.70 | $20.33 | 246800 |
| 2022-05-31 | 19.64 | $20.29 | 227106 |
| 2022-05-27 | 19.59 | $20.15 | 184086 |
| 2022-05-26 | 19.56 | $19.80 | 243409 |
| 2022-05-25 | 19.57 | $19.92 | 272300 |
| 2022-05-24 | 19.57 | $19.50 | 166509 |
| 2022-05-23 | 19.62 | $19.33 | 180200 |
| 2022-05-20 | 19.71 | $19.01 | 225568 |
| 2022-05-19 | 19.84 | $18.91 | 260038 |
| 2022-05-18 | 19.99 | $19.64 | 281836 |
| 2022-05-17 | 20.10 | $20.29 | 224820 |
| 2022-05-16 | 20.15 | $19.79 | 225554 |
| 2022-05-13 | 20.27 | $19.36 | 287488 |
| 2022-05-12 | 20.44 | $18.67 | 294588 |
| 2022-05-11 | 20.69 | $18.70 | 284900 |
| 2022-05-10 | 20.96 | $18.79 | 372044 |
| 2022-05-09 | 21.24 | $19.17 | 519049 |
| 2022-05-06 | 21.49 | $20.44 | 217617 |
| 2022-05-05 | 21.64 | $20.49 | 231039 |
| 2022-05-04 | 21.78 | $21.37 | 192420 |
| 2022-05-03 | 21.85 | $20.99 | 164200 |
| 2022-05-02 | 21.96 | $20.74 | 356837 |
| 2022-04-29 | 22.10 | $21.04 | 307800 |
| 2022-04-28 | 22.22 | $21.94 | 176854 |
| 2022-04-27 | 22.26 | $21.26 | 208821 |
| 2022-04-26 | 22.36 | $21.46 | 227309 |
| 2022-04-25 | 22.44 | $22.03 | 196800 |
| 2022-04-22 | 22.47 | $22.29 | 179839 |
| 2022-04-21 | 22.47 | $22.59 | 186822 |
| 2022-04-20 | 22.43 | $23.17 | 186717 |
| 2022-04-19 | 22.33 | $23.04 | 249367 |
| 2022-04-18 | 22.24 | $22.51 | 157044 |
| 2022-04-14 | 22.19 | $22.42 | 148504 |
| 2022-04-13 | 22.15 | $22.46 | 147332 |
| 2022-04-12 | 22.10 | $22.12 | 152826 |
| 2022-04-11 | 22.08 | $22.22 | 152417 |
| 2022-04-08 | 22.04 | $22.43 | 133500 |
| 2022-04-07 | 21.98 | $22.21 | 178741 |
| 2022-04-06 | 21.94 | $22.55 | 210599 |
| 2022-04-05 | 21.85 | $22.19 | 144600 |
| 2022-04-04 | 21.80 | $22.39 | 205800 |
| 2022-04-01 | 21.72 | $22.36 | 171600 |
| 2022-03-31 | 21.65 | $22.02 | 275220 |
| 2022-03-30 | 21.60 | $21.98 | 171737 |
| 2022-03-29 | 21.56 | $22.22 | 223123 |
| 2022-03-28 | 21.49 | $21.44 | 186100 |
| 2022-03-25 | 21.50 | $21.51 | 150195 |
| 2022-03-24 | 21.50 | $21.55 | 156000 |
| 2022-03-23 | 21.49 | $21.56 | 235083 |
| 2022-03-22 | 21.47 | $21.48 | 229582 |
| 2022-03-21 | 21.46 | $21.51 | 325500 |
| 2022-03-18 | 21.45 | $21.75 | 456800 |
| 2022-03-17 | 21.41 | $21.54 | 207496 |
| 2022-03-16 | 21.40 | $21.54 | 300400 |
| 2022-03-15 | 21.38 | $21.49 | 349700 |
| 2022-03-14 | 21.37 | $21.13 | 362109 |
| 2022-03-11 | 21.40 | $21.41 | 217700 |
| 2022-03-10 | 21.40 | $21.45 | 357300 |
| 2022-03-09 | 21.40 | $21.22 | 413438 |
| 2022-03-08 | 21.43 | $21.18 | 415620 |
| 2022-03-07 | 21.47 | $21.30 | 446111 |
| 2022-03-04 | 21.50 | $21.99 | 213100 |
| 2022-03-03 | 21.46 | $21.98 | 256852 |
| 2022-03-02 | 21.43 | $21.66 | 243038 |
| 2022-03-01 | 21.44 | $21.27 | 301100 |
| 2022-02-28 | 21.50 | $21.19 | 345345 |
| 2022-02-25 | 21.57 | $21.38 | 301000 |
| 2022-02-24 | 21.63 | $20.86 | 383929 |
| 2022-02-23 | 21.75 | $20.54 | 369422 |
| 2022-02-22 | 21.91 | $21.09 | 395700 |
| 2022-02-18 | 22.03 | $21.47 | 224537 |
| 2022-02-17 | 22.12 | $21.77 | 247601 |
| 2022-02-16 | 22.19 | $21.95 | 296212 |
| 2022-02-15 | 22.25 | $21.59 | 171796 |
| 2022-02-14 | 22.36 | $21.31 | 318600 |
| 2022-02-11 | 22.51 | $21.65 | 252309 |
| 2022-02-10 | 22.65 | $21.66 | 383703 |
| 2022-02-09 | 22.80 | $22.33 | 284025 |
| 2022-02-08 | 22.89 | $22.00 | 280800 |
| 2022-02-07 | 23.03 | $22.08 | 264547 |
| 2022-02-04 | 23.18 | $22.34 | 286830 |
| 2022-02-03 | 23.31 | $22.57 | 195123 |
| 2022-02-02 | 23.43 | $23.00 | 183405 |
| 2022-02-01 | 23.52 | $23.15 | 197111 |
| 2022-01-31 | 23.62 | $23.19 | 236923 |
| 2022-01-28 | 23.72 | $23.05 | 218000 |
| 2022-01-27 | 23.84 | $22.55 | 144800 |
| 2022-01-26 | 24.03 | $22.89 | 163200 |
| 2022-01-25 | 24.19 | $23.15 | 172013 |
| 2022-01-24 | 24.34 | $23.07 | 337425 |
| 2022-01-21 | 24.50 | $23.08 | 250940 |
| 2022-01-20 | 24.67 | $23.13 | 256739 |
| 2022-01-19 | 24.84 | $24.09 | 193000 |
| 2022-01-18 | 24.92 | $24.59 | 209900 |
| 2022-01-14 | 24.95 | $24.68 | 151551 |
| 2022-01-13 | 24.97 | $24.90 | 141348 |
| 2022-01-12 | 24.96 | $24.52 | 155644 |
| 2022-01-11 | 24.98 | $24.50 | 184115 |
| 2022-01-10 | 25.00 | $24.61 | 205351 |
| 2022-01-07 | 25.00 | $24.76 | 117700 |
| 2022-01-06 | 24.97 | $25.03 | 186554 |
| 2022-01-05 | 24.91 | $25.30 | 196210 |
| 2022-01-04 | 24.82 | $25.65 | 217735 |
| 2022-01-03 | 24.68 | $25.57 | 305901 |
| 2021-12-31 | 24.53 | $25.77 | 202010 |
| 2021-12-30 | 24.35 | $25.52 | 157700 |
| 2021-12-29 | 24.17 | $25.37 | 184254 |
| 2021-12-28 | 23.99 | $25.14 | 168400 |
| 2021-12-27 | 23.82 | $24.82 | 138100 |
| 2021-12-23 | 23.67 | $24.48 | 180300 |
| 2021-12-22 | 23.54 | $24.37 | 150110 |
| 2021-12-21 | 23.41 | $24.47 | 224474 |
| 2021-12-20 | 23.26 | $24.20 | 247600 |
| 2021-12-17 | 23.13 | $24.29 | 785918 |
| 2021-12-16 | 22.99 | $23.99 | 214700 |
| 2021-12-15 | 22.87 | $23.77 | 286020 |
| 2021-12-14 | 22.76 | $23.31 | 224112 |
| 2021-12-13 | 22.70 | $23.29 | 297804 |
| 2021-12-10 | 22.64 | $22.86 | 123716 |
| 2021-12-09 | 22.61 | $22.96 | 137500 |
| 2021-12-08 | 22.58 | $23.21 | 111300 |
| 2021-12-07 | 22.52 | $22.98 | 153052 |
| 2021-12-06 | 22.48 | $22.92 | 207800 |
| 2021-12-03 | 22.45 | $22.49 | 121013 |
| 2021-12-02 | 22.45 | $22.55 | 151322 |
| 2021-12-01 | 22.45 | $21.93 | 207300 |
| 2021-11-30 | 22.50 | $22.22 | 227200 |
| 2021-11-29 | 22.53 | $22.00 | 127826 |
| 2021-11-26 | 22.58 | $21.83 | 221800 |
| 2021-11-24 | 22.65 | $22.67 | 95524 |
| 2021-11-23 | 22.63 | $22.46 | 133000 |
| 2021-11-22 | 22.63 | $22.59 | 174900 |
| 2021-11-19 | 22.61 | $22.49 | 156200 |
| 2021-11-18 | 22.60 | $22.80 | 131700 |
| 2021-11-17 | 22.55 | $23.01 | 145328 |
| 2021-11-16 | 22.48 | $22.82 | 170638 |
| 2021-11-15 | 22.43 | $23.00 | 109147 |
| 2021-11-12 | 22.35 | $22.74 | 88934 |
| 2021-11-11 | 22.29 | $22.83 | 86329 |
| 2021-11-10 | 22.22 | $22.66 | 113200 |
| 2021-11-09 | 22.16 | $22.67 | 94334 |
| 2021-11-08 | 22.09 | $22.58 | 134809 |
| 2021-11-05 | 22.02 | $22.63 | 150200 |
| 2021-11-04 | 21.94 | $22.18 | 136322 |
| 2021-11-03 | 21.91 | $22.29 | 139800 |
| 2021-11-02 | 21.85 | $22.12 | 181220 |
| 2021-11-01 | 21.82 | $22.00 | 171600 |
| 2021-10-29 | 21.79 | $21.86 | 313000 |
| 2021-10-28 | 21.77 | $22.07 | 127520 |
| 2021-10-27 | 21.73 | $21.82 | 102200 |
| 2021-10-26 | 21.71 | $21.87 | 142443 |
| 2021-10-25 | 21.68 | $21.75 | 194900 |
| 2021-10-22 | 21.65 | $21.65 | 141000 |
| 2021-10-21 | 21.64 | $21.89 | 136849 |
| 2021-10-20 | 21.60 | $22.14 | 170900 |
| 2021-10-19 | 21.54 | $21.83 | 193928 |
| 2021-10-18 | 21.50 | $21.81 | 166888 |
| 2021-10-15 | 21.46 | $21.74 | 176800 |
| 2021-10-14 | 21.43 | $21.79 | 156600 |
| 2021-10-13 | 21.40 | $21.57 | 101415 |
| 2021-10-12 | 21.39 | $21.41 | 97700 |
| 2021-10-11 | 21.40 | $21.28 | 97800 |
| 2021-10-08 | 21.42 | $21.19 | 130911 |
| 2021-10-07 | 21.46 | $21.54 | 99242 |
| 2021-10-06 | 21.47 | $21.67 | 122134 |
| 2021-10-05 | 21.46 | $21.39 | 152400 |
| 2021-10-04 | 21.50 | $21.74 | 193500 |
| 2021-10-01 | 21.50 | $21.40 | 121926 |
| 2021-09-30 | 21.54 | $21.03 | 151219 |
| 2021-09-29 | 21.62 | $21.23 | 100584 |
| 2021-09-28 | 21.69 | $21.03 | 127500 |
| 2021-09-27 | 21.79 | $21.26 | 131120 |
| 2021-09-24 | 21.87 | $21.28 | 91848 |
| 2021-09-23 | 21.96 | $21.54 | 102147 |
| 2021-09-22 | 22.02 | $21.43 | 145100 |
| 2021-09-21 | 22.10 | $21.35 | 119947 |
| 2021-09-20 | 22.19 | $21.56 | 294400 |
| 2021-09-17 | 22.26 | $21.63 | 526000 |
| 2021-09-16 | 22.33 | $21.95 | 131744 |
| 2021-09-15 | 22.38 | $22.15 | 182839 |
| 2021-09-14 | 22.41 | $22.33 | 174700 |
| 2021-09-13 | 22.42 | $22.16 | 157046 |
| 2021-09-10 | 22.45 | $21.92 | 163747 |
| 2021-09-09 | 22.51 | $22.34 | 141950 |
| 2021-09-08 | 22.53 | $22.45 | 98700 |
| 2021-09-07 | 22.54 | $22.51 | 122841 |
| 2021-09-03 | 22.55 | $22.69 | 118100 |
| 2021-09-02 | 22.54 | $22.77 | 89935 |
| 2021-09-01 | 22.52 | $22.74 | 105900 |
| 2021-08-31 | 22.51 | $22.63 | 149243 |
| 2021-08-30 | 22.51 | $22.54 | 116541 |
| 2021-08-27 | 22.52 | $22.45 | 139846 |
| 2021-08-26 | 22.54 | $22.16 | 128274 |
| 2021-08-25 | 22.59 | $22.18 | 163000 |
| 2021-08-24 | 22.64 | $22.32 | 106349 |
| 2021-08-23 | 22.69 | $22.36 | 111500 |
| 2021-08-20 | 22.73 | $22.42 | 163445 |
| 2021-08-19 | 22.77 | $22.43 | 224450 |
| 2021-08-18 | 22.82 | $22.64 | 154811 |
| 2021-08-17 | 22.84 | $22.91 | 141792 |
| 2021-08-16 | 22.84 | $22.76 | 88900 |
| 2021-08-13 | 22.85 | $22.87 | 106100 |
| 2021-08-12 | 22.85 | $22.57 | 127429 |
| 2021-08-11 | 22.89 | $22.49 | 282031 |
| 2021-08-10 | 22.92 | $22.68 | 126400 |
| 2021-08-09 | 22.94 | $22.98 | 104506 |
| 2021-08-06 | 22.93 | $23.09 | 106700 |
| 2021-08-05 | 22.91 | $23.11 | 109300 |
| 2021-08-04 | 22.88 | $22.44 | 132600 |
| 2021-08-03 | 22.91 | $22.70 | 135000 |
| 2021-08-02 | 22.92 | $22.91 | 152001 |
| 2021-07-30 | 22.91 | $23.18 | 126485 |
| 2021-07-29 | 22.87 | $23.23 | 102927 |
| 2021-07-28 | 22.82 | $23.01 | 108800 |
| 2021-07-27 | 22.79 | $23.08 | 173541 |
| 2021-07-26 | 22.75 | $23.06 | 107446 |
| 2021-07-23 | 22.71 | $22.93 | 88230 |
| 2021-07-22 | 22.68 | $22.83 | 122500 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.73
2026-07-17
Close Price
$13.10
Vol: 398900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.58
Average
15.64
Maximum
25.54
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.73 | $13.10 | 398900 |
| 2026-07-16 | 12.64 | $13.17 | 672445 |
| 2026-07-15 | 12.52 | $12.71 | 346938 |
| 2026-07-14 | 12.48 | $12.57 | 389540 |
| 2026-07-13 | 12.45 | $12.54 | 286189 |
| 2026-07-10 | 12.44 | $12.49 | 281309 |
| 2026-07-09 | 12.42 | $12.41 | 391500 |
| 2026-07-08 | 12.43 | $12.49 | 464600 |
| 2026-07-07 | 12.42 | $12.53 | 607819 |
| 2026-07-06 | 12.39 | $12.72 | 540877 |
| 2026-07-02 | 12.33 | $12.62 | 523354 |
| 2026-07-01 | 12.27 | $12.43 | 387499 |
| 2026-06-30 | 12.25 | $12.30 | 470017 |
| 2026-06-29 | 12.25 | $12.41 | 497320 |
| 2026-06-26 | 12.23 | $12.49 | 1.5M |
| 2026-06-25 | 12.19 | $12.10 | 431700 |
| 2026-06-24 | 12.23 | $12.16 | 498000 |
| 2026-06-23 | 12.26 | $12.11 | 431900 |
| 2026-06-22 | 12.30 | $11.95 | 726468 |
| 2026-06-18 | 12.39 | $12.07 | 664600 |
| 2026-06-17 | 12.47 | $12.01 | 658361 |
| 2026-06-16 | 12.57 | $12.33 | 601000 |
| 2026-06-15 | 12.62 | $12.32 | 986455 |
| 2026-06-12 | 12.68 | $12.54 | 424701 |
| 2026-06-11 | 12.70 | $12.65 | 768807 |
| 2026-06-10 | 12.71 | $12.76 | 753645 |
| 2026-06-09 | 12.69 | $12.78 | 793300 |
| 2026-06-08 | 12.66 | $12.53 | 336300 |
| 2026-06-05 | 12.69 | $12.75 | 513476 |
| 2026-06-04 | 12.67 | $12.61 | 447155 |
| 2026-06-03 | 12.67 | $12.38 | 504200 |
| 2026-06-02 | 12.73 | $12.63 | 813000 |
| 2026-06-01 | 12.74 | $12.53 | 642753 |
| 2026-05-29 | 12.77 | $12.61 | 716407 |
| 2026-05-28 | 12.79 | $12.73 | 525335 |
| 2026-05-27 | 12.78 | $12.91 | 350922 |
| 2026-05-26 | 12.74 | $12.88 | 346837 |
| 2026-05-22 | 12.70 | $12.68 | 354500 |
| 2026-05-21 | 12.69 | $12.89 | 497963 |
| 2026-05-20 | 12.63 | $12.79 | 573338 |
| 2026-05-19 | 12.59 | $12.46 | 349937 |
| 2026-05-18 | 12.61 | $12.52 | 422124 |
| 2026-05-15 | 12.61 | $12.31 | 315710 |
| 2026-05-14 | 12.66 | $12.45 | 365715 |
| 2026-05-13 | 12.69 | $12.41 | 426235 |
| 2026-05-12 | 12.74 | $12.47 | 479700 |
| 2026-05-11 | 12.77 | $12.53 | 676200 |
| 2026-05-08 | 12.80 | $12.84 | 673200 |
| 2026-05-07 | 12.76 | $12.72 | 541100 |
| 2026-05-06 | 12.75 | $12.38 | 753191 |
| 2026-05-05 | 12.80 | $12.87 | 320200 |
| 2026-05-04 | 12.75 | $12.78 | 360008 |
| 2026-05-01 | 12.72 | $12.85 | 309003 |
| 2026-04-30 | 12.66 | $12.61 | 658250 |
| 2026-04-29 | 12.65 | $12.58 | 383469 |
| 2026-04-28 | 12.63 | $12.75 | 344600 |
| 2026-04-27 | 12.58 | $12.60 | 337309 |
| 2026-04-24 | 12.54 | $12.58 | 220434 |
| 2026-04-23 | 12.51 | $12.53 | 424815 |
| 2026-04-22 | 12.48 | $12.56 | 295500 |
| 2026-04-21 | 12.43 | $12.57 | 350723 |
| 2026-04-20 | 12.38 | $12.75 | 282209 |
| 2026-04-17 | 12.27 | $12.80 | 376700 |
| 2026-04-16 | 12.14 | $12.52 | 236556 |
| 2026-04-15 | 12.05 | $12.45 | 277400 |
| 2026-04-14 | 11.95 | $12.41 | 357090 |
| 2026-04-13 | 11.85 | $12.25 | 253500 |
| 2026-04-10 | 11.76 | $12.20 | 325205 |
| 2026-04-09 | 11.68 | $12.13 | 260196 |
| 2026-04-08 | 11.59 | $11.94 | 354403 |
| 2026-04-07 | 11.53 | $11.72 | 346532 |
| 2026-04-06 | 11.51 | $11.68 | 297539 |
| 2026-04-02 | 11.49 | $11.70 | 366394 |
| 2026-04-01 | 11.47 | $11.56 | 323766 |
| 2026-03-31 | 11.47 | $11.43 | 436047 |
| 2026-03-30 | 11.50 | $11.32 | 484749 |
| 2026-03-27 | 11.57 | $10.99 | 536533 |
| 2026-03-26 | 11.71 | $11.28 | 458500 |
| 2026-03-25 | 11.82 | $11.27 | 616937 |
| 2026-03-24 | 11.94 | $11.24 | 559800 |
| 2026-03-23 | 12.10 | $11.60 | 598231 |
| 2026-03-20 | 12.20 | $11.70 | 1.0M |
| 2026-03-19 | 12.29 | $12.03 | 435500 |
| 2026-03-18 | 12.34 | $12.02 | 485015 |
| 2026-03-17 | 12.38 | $12.22 | 267298 |
| 2026-03-16 | 12.40 | $12.23 | 271082 |
| 2026-03-13 | 12.41 | $12.05 | 311100 |
| 2026-03-12 | 12.47 | $12.14 | 322435 |
| 2026-03-11 | 12.51 | $12.26 | 284778 |
| 2026-03-10 | 12.53 | $12.36 | 279566 |
| 2026-03-09 | 12.53 | $12.34 | 405100 |
| 2026-03-06 | 12.53 | $12.36 | 352545 |
| 2026-03-05 | 12.53 | $12.46 | 601700 |
| 2026-03-04 | 12.50 | $12.49 | 327429 |
| 2026-03-03 | 12.46 | $12.29 | 346500 |
| 2026-03-02 | 12.46 | $12.34 | 487803 |
| 2026-02-27 | 12.44 | $12.49 | 654623 |
| 2026-02-26 | 12.39 | $12.76 | 677100 |
| 2026-02-25 | 12.26 | $12.48 | 538924 |
| 2026-02-24 | 12.18 | $12.51 | 573303 |
| 2026-02-23 | 12.07 | $12.74 | 805554 |
| 2026-02-20 | 11.90 | $12.55 | 961243 |
| 2026-02-19 | 11.74 | $12.01 | 1.3M |
| 2026-02-18 | 11.66 | $11.44 | 443632 |
| 2026-02-17 | 11.69 | $11.72 | 645143 |
| 2026-02-13 | 11.66 | $11.67 | 497320 |
| 2026-02-12 | 11.65 | $11.53 | 375800 |
| 2026-02-11 | 11.65 | $11.58 | 323520 |
| 2026-02-10 | 11.65 | $11.60 | 301367 |
| 2026-02-09 | 11.64 | $11.50 | 435228 |
| 2026-02-06 | 11.65 | $11.52 | 600076 |
| 2026-02-05 | 11.65 | $11.70 | 613631 |
| 2026-02-04 | 11.62 | $11.73 | 542006 |
| 2026-02-03 | 11.57 | $11.54 | 608600 |
| 2026-02-02 | 11.56 | $11.61 | 584204 |
| 2026-01-30 | 11.53 | $11.65 | 554427 |
| 2026-01-29 | 11.48 | $11.52 | 440943 |
| 2026-01-28 | 11.45 | $11.26 | 449300 |
| 2026-01-27 | 11.47 | $11.40 | 363100 |
| 2026-01-26 | 11.46 | $11.31 | 346000 |
| 2026-01-23 | 11.47 | $11.41 | 487291 |
| 2026-01-22 | 11.46 | $11.49 | 487404 |
| 2026-01-21 | 11.43 | $11.58 | 446000 |
| 2026-01-20 | 11.37 | $11.57 | 513248 |
| 2026-01-16 | 11.31 | $11.72 | 502931 |
| 2026-01-15 | 11.20 | $11.59 | 485008 |
| 2026-01-14 | 11.11 | $11.48 | 381416 |
| 2026-01-13 | 11.01 | $11.26 | 356768 |
| 2026-01-12 | 10.95 | $11.30 | 484101 |
| 2026-01-09 | 10.88 | $11.20 | 302709 |
| 2026-01-08 | 10.81 | $11.14 | 419423 |
| 2026-01-07 | 10.74 | $11.01 | 341117 |
| 2026-01-06 | 10.69 | $10.95 | 461471 |
| 2026-01-05 | 10.64 | $10.87 | 622548 |
| 2026-01-02 | 10.61 | $10.79 | 421576 |
| 2025-12-31 | 10.59 | $10.67 | 443700 |
| 2025-12-30 | 10.58 | $10.68 | 561485 |
| 2025-12-29 | 10.58 | $10.55 | 662356 |
| 2025-12-26 | 10.61 | $10.53 | 406241 |
| 2025-12-24 | 10.64 | $10.44 | 334330 |
| 2025-12-23 | 10.70 | $10.38 | 728900 |
| 2025-12-22 | 10.78 | $10.64 | 498500 |
| 2025-12-19 | 10.82 | $10.81 | 975300 |
| 2025-12-18 | 10.83 | $11.05 | 397879 |
| 2025-12-17 | 10.80 | $11.03 | 449738 |
| 2025-12-16 | 10.76 | $10.91 | 469795 |
| 2025-12-15 | 10.75 | $10.90 | 422149 |
| 2025-12-12 | 10.73 | $10.85 | 502061 |
| 2025-12-11 | 10.72 | $10.80 | 767868 |
| 2025-12-10 | 10.73 | $10.76 | 1.1M |
| 2025-12-09 | 10.74 | $10.71 | 849500 |
| 2025-12-08 | 10.77 | $10.82 | 699200 |
| 2025-12-05 | 10.78 | $10.87 | 360172 |
| 2025-12-04 | 10.78 | $10.88 | 444036 |
| 2025-12-03 | 10.78 | $10.86 | 407312 |
| 2025-12-02 | 10.79 | $10.75 | 652008 |
| 2025-12-01 | 10.82 | $10.96 | 316011 |
| 2025-11-28 | 10.81 | $11.06 | 196200 |
| 2025-11-26 | 10.78 | $11.02 | 388252 |
| 2025-11-25 | 10.76 | $11.05 | 490311 |
| 2025-11-24 | 10.73 | $10.72 | 566524 |
| 2025-11-21 | 10.77 | $10.81 | 401000 |
| 2025-11-20 | 10.79 | $10.57 | 641730 |
| 2025-11-19 | 10.87 | $10.74 | 426200 |
| 2025-11-18 | 10.93 | $10.96 | 483377 |
| 2025-11-17 | 10.96 | $11.03 | 437110 |
| 2025-11-14 | 10.97 | $11.20 | 477218 |
| 2025-11-13 | 10.96 | $11.27 | 514300 |
| 2025-11-12 | 10.92 | $11.26 | 694822 |
| 2025-11-11 | 10.89 | $11.24 | 609258 |
| 2025-11-10 | 10.86 | $10.98 | 670383 |
| 2025-11-07 | 10.88 | $10.95 | 624246 |
| 2025-11-06 | 10.91 | $10.65 | 812000 |
| 2025-11-05 | 11.01 | $10.87 | 988747 |
| 2025-11-04 | 11.08 | $10.70 | 1.2M |
| 2025-11-03 | 11.20 | $11.40 | 632929 |
| 2025-10-31 | 11.20 | $11.43 | 529370 |
| 2025-10-30 | 11.19 | $11.32 | 418600 |
| 2025-10-29 | 11.20 | $11.19 | 740142 |
| 2025-10-28 | 11.25 | $11.26 | 454578 |
| 2025-10-27 | 11.30 | $11.46 | 601668 |
| 2025-10-24 | 11.31 | $11.48 | 568734 |
| 2025-10-23 | 11.31 | $11.44 | 783226 |
| 2025-10-22 | 11.34 | $11.49 | 421000 |
| 2025-10-21 | 11.35 | $11.46 | 428602 |
| 2025-10-20 | 11.38 | $11.59 | 416378 |
| 2025-10-17 | 11.39 | $11.50 | 349800 |
| 2025-10-16 | 11.42 | $11.47 | 434448 |
| 2025-10-15 | 11.47 | $11.61 | 420700 |
| 2025-10-14 | 11.50 | $11.55 | 510068 |
| 2025-10-13 | 11.54 | $11.44 | 429528 |
| 2025-10-10 | 11.62 | $11.31 | 536612 |
| 2025-10-09 | 11.75 | $11.40 | 566894 |
| 2025-10-08 | 11.88 | $11.47 | 578300 |
| 2025-10-07 | 12.01 | $11.45 | 733144 |
| 2025-10-06 | 12.18 | $11.84 | 680416 |
| 2025-10-03 | 12.29 | $12.16 | 356907 |
| 2025-10-02 | 12.35 | $12.20 | 439458 |
| 2025-10-01 | 12.41 | $12.28 | 414202 |
| 2025-09-30 | 12.47 | $12.32 | 492540 |
| 2025-09-29 | 12.54 | $12.21 | 522337 |
| 2025-09-26 | 12.64 | $12.31 | 1.4M |
| 2025-09-25 | 12.73 | $12.43 | 481172 |
| 2025-09-24 | 12.82 | $12.67 | 406602 |
| 2025-09-23 | 12.87 | $12.81 | 278929 |
| 2025-09-22 | 12.90 | $12.79 | 334157 |
| 2025-09-19 | 12.94 | $12.88 | 744334 |
| 2025-09-18 | 12.96 | $13.03 | 345270 |
| 2025-09-17 | 12.96 | $12.95 | 376841 |
| 2025-09-16 | 12.98 | $12.90 | 325950 |
| 2025-09-15 | 13.01 | $13.01 | 314100 |
| 2025-09-12 | 13.03 | $13.05 | 335604 |
| 2025-09-11 | 13.04 | $13.10 | 321496 |
| 2025-09-10 | 13.04 | $12.85 | 535330 |
| 2025-09-09 | 13.10 | $13.00 | 398800 |
| 2025-09-08 | 13.13 | $13.08 | 509350 |
| 2025-09-05 | 13.16 | $13.22 | 396600 |
| 2025-09-04 | 13.15 | $13.25 | 591000 |
| 2025-09-03 | 13.15 | $13.07 | 1.7M |
| 2025-09-02 | 13.18 | $13.32 | 313451 |
| 2025-08-29 | 13.16 | $13.45 | 274046 |
| 2025-08-28 | 13.11 | $13.30 | 229717 |
| 2025-08-27 | 13.09 | $13.27 | 454637 |
| 2025-08-26 | 13.07 | $13.23 | 262110 |
| 2025-08-25 | 13.06 | $13.19 | 292551 |
| 2025-08-22 | 13.05 | $13.32 | 519907 |
| 2025-08-21 | 13.02 | $13.10 | 303600 |
| 2025-08-20 | 13.03 | $13.08 | 333273 |
| 2025-08-19 | 13.05 | $13.24 | 319712 |
| 2025-08-18 | 13.04 | $13.08 | 372373 |
| 2025-08-15 | 13.06 | $13.15 | 302413 |
| 2025-08-14 | 13.07 | $13.09 | 285600 |
| 2025-08-13 | 13.10 | $13.38 | 250440 |
| 2025-08-12 | 13.07 | $13.38 | 351648 |
| 2025-08-11 | 13.04 | $13.05 | 344420 |
| 2025-08-08 | 13.08 | $13.08 | 322677 |
| 2025-08-07 | 13.12 | $13.03 | 322468 |
| 2025-08-06 | 13.18 | $13.06 | 306227 |
| 2025-08-05 | 13.25 | $13.23 | 260819 |
| 2025-08-04 | 13.29 | $13.24 | 233737 |
| 2025-08-01 | 13.33 | $13.01 | 366199 |
| 2025-07-31 | 13.44 | $13.15 | 416277 |
| 2025-07-30 | 13.53 | $13.31 | 336046 |
| 2025-07-29 | 13.61 | $13.66 | 392712 |
| 2025-07-28 | 13.63 | $13.35 | 401800 |
| 2025-07-25 | 13.71 | $13.60 | 282000 |
| 2025-07-24 | 13.76 | $13.65 | 296748 |
| 2025-07-23 | 13.81 | $13.78 | 285800 |
| 2025-07-22 | 13.84 | $13.81 | 410022 |
| 2025-07-21 | 13.86 | $13.69 | 531041 |
| 2025-07-18 | 13.92 | $13.65 | 603500 |
| 2025-07-17 | 14.00 | $13.75 | 447870 |
| 2025-07-16 | 14.07 | $13.79 | 585030 |
| 2025-07-15 | 14.14 | $13.75 | 551611 |
| 2025-07-14 | 14.23 | $14.13 | 442636 |
| 2025-07-11 | 14.26 | $14.00 | 466400 |
| 2025-07-10 | 14.32 | $14.09 | 377976 |
| 2025-07-09 | 14.37 | $14.18 | 251900 |
| 2025-07-08 | 14.41 | $14.21 | 378714 |
| 2025-07-07 | 14.45 | $14.29 | 406600 |
| 2025-07-03 | 14.48 | $14.62 | 160400 |
| 2025-07-02 | 14.45 | $14.58 | 338930 |
| 2025-07-01 | 14.42 | $14.50 | 313014 |
| 2025-06-30 | 14.39 | $14.33 | 400252 |
| 2025-06-27 | 14.41 | $14.27 | 812728 |
| 2025-06-26 | 14.43 | $14.25 | 441495 |
| 2025-06-25 | 14.47 | $14.04 | 442776 |
| 2025-06-24 | 14.55 | $14.44 | 261226 |
| 2025-06-23 | 14.56 | $14.57 | 391581 |
| 2025-06-20 | 14.55 | $14.38 | 1.8M |
| 2025-06-18 | 14.57 | $14.51 | 469200 |
| 2025-06-17 | 14.57 | $14.45 | 305538 |
| 2025-06-16 | 14.58 | $14.51 | 361007 |
| 2025-06-13 | 14.57 | $14.48 | 299400 |
| 2025-06-12 | 14.58 | $14.66 | 254243 |
| 2025-06-11 | 14.54 | $14.73 | 320770 |
| 2025-06-10 | 14.48 | $14.82 | 363320 |
| 2025-06-09 | 14.40 | $14.68 | 355554 |
| 2025-06-06 | 14.33 | $14.46 | 230900 |
| 2025-06-05 | 14.29 | $14.39 | 254011 |
| 2025-06-04 | 14.26 | $14.42 | 295521 |
| 2025-06-03 | 14.23 | $14.50 | 274473 |
| 2025-06-02 | 14.17 | $14.44 | 286631 |
| 2025-05-30 | 14.11 | $14.35 | 442748 |
| 2025-05-29 | 14.06 | $14.29 | 275220 |
| 2025-05-28 | 14.02 | $14.09 | 358912 |
| 2025-05-27 | 14.01 | $14.23 | 315915 |
| 2025-05-23 | 13.97 | $13.85 | 334400 |
| 2025-05-22 | 14.01 | $13.77 | 337751 |
| 2025-05-21 | 14.06 | $13.86 | 571900 |
| 2025-05-20 | 14.11 | $14.21 | 290620 |
| 2025-05-19 | 14.10 | $14.29 | 453087 |
| 2025-05-16 | 14.06 | $14.25 | 462913 |
| 2025-05-15 | 14.03 | $14.25 | 622827 |
| 2025-05-14 | 14.00 | $14.08 | 516202 |
| 2025-05-13 | 13.99 | $14.35 | 394215 |
| 2025-05-12 | 13.93 | $14.26 | 410964 |
| 2025-05-09 | 13.88 | $14.08 | 322131 |
| 2025-05-08 | 13.86 | $13.78 | 384700 |
| 2025-05-07 | 13.90 | $13.83 | 363506 |
| 2025-05-06 | 13.94 | $14.08 | 182094 |
| 2025-05-05 | 13.93 | $14.09 | 187150 |
| 2025-05-02 | 13.92 | $14.22 | 204617 |
| 2025-05-01 | 13.88 | $14.02 | 282517 |
| 2025-04-30 | 13.87 | $14.13 | 223581 |
| 2025-04-29 | 13.85 | $14.14 | 204840 |
| 2025-04-28 | 13.82 | $14.10 | 154705 |
| 2025-04-25 | 13.80 | $14.12 | 225438 |
| 2025-04-24 | 13.77 | $14.02 | 257732 |
| 2025-04-23 | 13.76 | $14.12 | 392204 |
| 2025-04-22 | 13.73 | $14.08 | 939945 |
| 2025-04-21 | 13.70 | $14.11 | 264200 |
| 2025-04-17 | 13.67 | $14.17 | 289721 |
| 2025-04-16 | 13.63 | $14.02 | 280307 |
| 2025-04-15 | 13.61 | $13.89 | 286182 |
| 2025-04-14 | 13.61 | $13.69 | 521376 |
| 2025-04-11 | 13.67 | $13.43 | 457900 |
| 2025-04-10 | 13.79 | $13.30 | 403725 |
| 2025-04-09 | 13.96 | $13.70 | 500557 |
| 2025-04-08 | 14.08 | $13.16 | 437083 |
| 2025-04-07 | 14.34 | $13.37 | 599210 |
| 2025-04-04 | 14.59 | $13.98 | 522028 |
| 2025-04-03 | 14.76 | $14.66 | 365000 |
| 2025-04-02 | 14.81 | $15.07 | 218100 |
| 2025-04-01 | 14.79 | $15.07 | 293000 |
| 2025-03-31 | 14.76 | $14.98 | 331552 |
| 2025-03-28 | 14.75 | $14.90 | 258030 |
| 2025-03-27 | 14.76 | $14.88 | 210403 |
| 2025-03-26 | 14.78 | $14.92 | 212000 |
| 2025-03-25 | 14.80 | $14.77 | 280571 |
| 2025-03-24 | 14.85 | $14.90 | 301601 |
| 2025-03-21 | 14.88 | $14.73 | 745529 |
| 2025-03-20 | 14.96 | $14.87 | 377100 |
| 2025-03-19 | 15.02 | $14.90 | 489654 |
| 2025-03-18 | 15.08 | $15.06 | 703200 |
| 2025-03-17 | 15.13 | $15.05 | 464873 |
| 2025-03-14 | 15.19 | $14.89 | 423098 |
| 2025-03-13 | 15.29 | $14.74 | 999019 |
| 2025-03-12 | 15.44 | $14.89 | 1.1M |
| 2025-03-11 | 15.59 | $15.02 | 1.2M |
| 2025-03-10 | 15.74 | $15.37 | 957149 |
| 2025-03-07 | 15.83 | $15.78 | 802527 |
| 2025-03-06 | 15.86 | $15.49 | 783217 |
| 2025-03-05 | 15.95 | $15.83 | 633168 |
| 2025-03-04 | 15.98 | $15.82 | 1.1M |
| 2025-03-03 | 16.02 | $16.00 | 1.1M |
| 2025-02-28 | 16.04 | $16.23 | 520200 |
| 2025-02-27 | 16.00 | $16.15 | 342000 |
| 2025-02-26 | 15.98 | $16.06 | 187305 |
| 2025-02-25 | 15.97 | $16.17 | 348640 |
| 2025-02-24 | 15.94 | $15.73 | 217300 |
| 2025-02-21 | 16.00 | $15.72 | 325946 |
| 2025-02-20 | 16.06 | $15.82 | 307600 |
| 2025-02-19 | 16.12 | $16.06 | 410201 |
| 2025-02-18 | 16.14 | $16.04 | 459503 |
| 2025-02-14 | 16.17 | $16.21 | 160162 |
| 2025-02-13 | 16.16 | $16.26 | 183900 |
| 2025-02-12 | 16.14 | $16.08 | 187660 |
| 2025-02-11 | 16.16 | $16.23 | 155400 |
| 2025-02-10 | 16.15 | $16.14 | 130226 |
| 2025-02-07 | 16.16 | $16.23 | 182709 |
| 2025-02-06 | 16.14 | $16.33 | 113611 |
| 2025-02-05 | 16.11 | $16.27 | 177437 |
| 2025-02-04 | 16.09 | $16.13 | 171700 |
| 2025-02-03 | 16.09 | $16.12 | 223629 |
| 2025-01-31 | 16.09 | $16.21 | 240600 |
| 2025-01-30 | 16.07 | $16.13 | 181915 |
| 2025-01-29 | 16.07 | $16.04 | 173000 |
| 2025-01-28 | 16.09 | $16.14 | 218048 |
| 2025-01-27 | 16.09 | $16.42 | 241400 |
| 2025-01-24 | 16.04 | $16.04 | 159411 |
| 2025-01-23 | 16.05 | $16.11 | 300311 |
| 2025-01-22 | 16.05 | $16.12 | 320822 |
| 2025-01-21 | 16.06 | $16.39 | 240642 |
| 2025-01-17 | 16.00 | $16.31 | 225762 |
| 2025-01-16 | 15.96 | $16.39 | 133460 |
| 2025-01-15 | 15.90 | $16.11 | 185904 |
| 2025-01-14 | 15.88 | $15.88 | 196587 |
| 2025-01-13 | 15.91 | $15.90 | 205785 |
| 2025-01-10 | 15.94 | $15.70 | 213500 |
| 2025-01-08 | 16.03 | $16.03 | 180834 |
| 2025-01-07 | 16.06 | $16.01 | 208100 |
| 2025-01-06 | 16.09 | $16.03 | 205484 |
| 2025-01-03 | 16.14 | $16.22 | 139242 |
| 2025-01-02 | 16.15 | $16.15 | 163529 |
| 2024-12-31 | 16.17 | $16.24 | 245000 |
| 2024-12-30 | 16.19 | $16.18 | 189745 |
| 2024-12-27 | 16.22 | $16.01 | 181521 |
| 2024-12-26 | 16.29 | $16.18 | 137000 |
| 2024-12-24 | 16.35 | $16.09 | 105000 |
| 2024-12-23 | 16.42 | $15.93 | 280931 |
| 2024-12-20 | 16.55 | $16.04 | 1.0M |
| 2024-12-19 | 16.68 | $16.01 | 380100 |
| 2024-12-18 | 16.83 | $16.07 | 377267 |
| 2024-12-17 | 16.99 | $16.67 | 235556 |
| 2024-12-16 | 17.06 | $16.66 | 446116 |
| 2024-12-13 | 17.13 | $16.85 | 159494 |
| 2024-12-12 | 17.18 | $16.93 | 152252 |
| 2024-12-11 | 17.22 | $16.86 | 251923 |
| 2024-12-10 | 17.27 | $16.87 | 176200 |
| 2024-12-09 | 17.34 | $16.78 | 265994 |
| 2024-12-06 | 17.43 | $16.92 | 194800 |
| 2024-12-05 | 17.50 | $17.20 | 275159 |
| 2024-12-04 | 17.53 | $17.44 | 211000 |
| 2024-12-03 | 17.51 | $17.33 | 200748 |
| 2024-12-02 | 17.50 | $17.52 | 256272 |
| 2024-11-29 | 17.45 | $17.61 | 209919 |
| 2024-11-27 | 17.37 | $17.66 | 242622 |
| 2024-11-26 | 17.27 | $17.51 | 255604 |
| 2024-11-25 | 17.18 | $17.38 | 423835 |
| 2024-11-22 | 17.10 | $17.09 | 274024 |
| 2024-11-21 | 17.07 | $17.03 | 244200 |
| 2024-11-20 | 17.05 | $16.80 | 259310 |
| 2024-11-19 | 17.06 | $17.17 | 267700 |
| 2024-11-18 | 17.00 | $17.03 | 220401 |
| 2024-11-15 | 16.96 | $16.86 | 198206 |
| 2024-11-14 | 16.94 | $16.79 | 226952 |
| 2024-11-13 | 16.94 | $17.06 | 252129 |
| 2024-11-12 | 16.87 | $17.16 | 285500 |
| 2024-11-11 | 16.77 | $17.24 | 277265 |
| 2024-11-08 | 16.64 | $17.20 | 232500 |
| 2024-11-07 | 16.50 | $17.06 | 288715 |
| 2024-11-06 | 16.35 | $16.95 | 537450 |
| 2024-11-05 | 16.21 | $17.04 | 457537 |
| 2024-11-04 | 16.02 | $16.01 | 214968 |
| 2024-11-01 | 16.03 | $15.57 | 208900 |
| 2024-10-31 | 16.12 | $15.75 | 183524 |
| 2024-10-30 | 16.19 | $15.86 | 241300 |
| 2024-10-29 | 16.25 | $15.86 | 166425 |
| 2024-10-28 | 16.32 | $16.01 | 144220 |
| 2024-10-25 | 16.37 | $15.95 | 158125 |
| 2024-10-24 | 16.43 | $16.30 | 158100 |
| 2024-10-23 | 16.43 | $16.42 | 158009 |
| 2024-10-22 | 16.41 | $16.30 | 154300 |
| 2024-10-21 | 16.40 | $16.28 | 190600 |
| 2024-10-18 | 16.40 | $16.51 | 198609 |
| 2024-10-17 | 16.34 | $16.40 | 189558 |
| 2024-10-16 | 16.30 | $16.50 | 251000 |
| 2024-10-15 | 16.23 | $16.31 | 205525 |
| 2024-10-14 | 16.19 | $16.09 | 121400 |
| 2024-10-11 | 16.18 | $16.10 | 119600 |
| 2024-10-10 | 16.17 | $15.96 | 222640 |
| 2024-10-09 | 16.19 | $16.14 | 174136 |
| 2024-10-08 | 16.17 | $15.90 | 152809 |
| 2024-10-07 | 16.20 | $16.00 | 155922 |
| 2024-10-04 | 16.20 | $16.05 | 178742 |
| 2024-10-03 | 16.20 | $16.05 | 170432 |
| 2024-10-02 | 16.19 | $16.09 | 232100 |
| 2024-10-01 | 16.18 | $16.15 | 215330 |
| 2024-09-30 | 16.14 | $16.24 | 246771 |
| 2024-09-27 | 16.08 | $16.12 | 325000 |
| 2024-09-26 | 16.03 | $15.83 | 174327 |
| 2024-09-25 | 16.03 | $15.86 | 158200 |
| 2024-09-24 | 16.03 | $15.86 | 250958 |
| 2024-09-23 | 16.02 | $15.90 | 207500 |
| 2024-09-20 | 16.00 | $15.79 | 698824 |
| 2024-09-19 | 16.00 | $16.16 | 304900 |
| 2024-09-18 | 15.92 | $16.15 | 268200 |
| 2024-09-17 | 15.82 | $16.22 | 288469 |
| 2024-09-16 | 15.69 | $16.13 | 198900 |
| 2024-09-13 | 15.56 | $16.03 | 232150 |
| 2024-09-12 | 15.42 | $15.72 | 253000 |
| 2024-09-11 | 15.33 | $15.43 | 216600 |
| 2024-09-10 | 15.28 | $15.50 | 242600 |
| 2024-09-09 | 15.21 | $15.30 | 218500 |
| 2024-09-06 | 15.17 | $15.14 | 184880 |
| 2024-09-05 | 15.15 | $15.20 | 220826 |
| 2024-09-04 | 15.11 | $15.15 | 172327 |
| 2024-09-03 | 15.09 | $15.20 | 261821 |
| 2024-08-30 | 15.04 | $15.29 | 192400 |
| 2024-08-29 | 14.97 | $15.22 | 297622 |
| 2024-08-28 | 14.90 | $15.20 | 188633 |
| 2024-08-27 | 14.82 | $15.17 | 226100 |
| 2024-08-26 | 14.73 | $15.06 | 376293 |
| 2024-08-23 | 14.66 | $14.76 | 438510 |
| 2024-08-22 | 14.63 | $14.50 | 221400 |
| 2024-08-21 | 14.66 | $14.57 | 510800 |
| 2024-08-20 | 14.67 | $14.57 | 370356 |
| 2024-08-19 | 14.69 | $14.68 | 668700 |
| 2024-08-16 | 14.68 | $14.56 | 341949 |
| 2024-08-15 | 14.70 | $14.75 | 285600 |
| 2024-08-14 | 14.68 | $14.67 | 323200 |
| 2024-08-13 | 14.68 | $14.60 | 484514 |
| 2024-08-12 | 14.69 | $14.61 | 155665 |
| 2024-08-09 | 14.69 | $14.68 | 138300 |
| 2024-08-08 | 14.69 | $14.67 | 198514 |
| 2024-08-07 | 14.68 | $14.54 | 242300 |
| 2024-08-06 | 14.70 | $14.36 | 148285 |
| 2024-08-05 | 14.77 | $14.02 | 422025 |
| 2024-08-02 | 14.91 | $14.67 | 236800 |
| 2024-08-01 | 14.94 | $14.88 | 216549 |
| 2024-07-31 | 14.92 | $15.05 | 263834 |
| 2024-07-30 | 14.87 | $15.11 | 167700 |
| 2024-07-29 | 14.79 | $14.93 | 139568 |
| 2024-07-26 | 14.74 | $15.04 | 181500 |
| 2024-07-25 | 14.66 | $14.67 | 192066 |
| 2024-07-24 | 14.64 | $14.59 | 225125 |
| 2024-07-23 | 14.64 | $14.80 | 265747 |
| 2024-07-22 | 14.58 | $14.43 | 300085 |
| 2024-07-19 | 14.60 | $14.35 | 350300 |
| 2024-07-18 | 14.64 | $14.60 | 320541 |
| 2024-07-17 | 14.62 | $14.87 | 816028 |
| 2024-07-16 | 14.55 | $14.83 | 464809 |
| 2024-07-15 | 14.47 | $14.74 | 511200 |
| 2024-07-12 | 14.40 | $14.72 | 304814 |
| 2024-07-11 | 14.32 | $14.79 | 427400 |
| 2024-07-10 | 14.22 | $14.31 | 180925 |
| 2024-07-09 | 14.19 | $14.28 | 187500 |
| 2024-07-08 | 14.17 | $14.33 | 210946 |
| 2024-07-05 | 14.14 | $14.21 | 142200 |
| 2024-07-03 | 14.13 | $14.25 | 118700 |
| 2024-07-02 | 14.10 | $14.26 | 185400 |
| 2024-07-01 | 14.07 | $14.10 | 255219 |
| 2024-06-28 | 14.07 | $14.27 | 845700 |
| 2024-06-27 | 14.03 | $14.12 | 223700 |
| 2024-06-26 | 14.02 | $13.86 | 213105 |
| 2024-06-25 | 14.06 | $13.83 | 305700 |
| 2024-06-24 | 14.11 | $13.92 | 279700 |
| 2024-06-21 | 14.16 | $13.88 | 721126 |
| 2024-06-20 | 14.22 | $14.09 | 197536 |
| 2024-06-18 | 14.24 | $14.08 | 224000 |
| 2024-06-17 | 14.27 | $13.97 | 484605 |
| 2024-06-14 | 14.33 | $14.09 | 347014 |
| 2024-06-13 | 14.37 | $14.21 | 190142 |
| 2024-06-12 | 14.39 | $14.09 | 229430 |
| 2024-06-11 | 14.45 | $14.15 | 155532 |
| 2024-06-10 | 14.49 | $14.29 | 179943 |
| 2024-06-07 | 14.52 | $14.35 | 144150 |
| 2024-06-06 | 14.53 | $14.54 | 145000 |
| 2024-06-05 | 14.50 | $14.51 | 179900 |
| 2024-06-04 | 14.48 | $14.45 | 154018 |
| 2024-06-03 | 14.46 | $14.47 | 211400 |
| 2024-05-31 | 14.44 | $14.39 | 188800 |
| 2024-05-30 | 14.43 | $14.20 | 156500 |
| 2024-05-29 | 14.45 | $13.93 | 162648 |
| 2024-05-28 | 14.53 | $14.06 | 170635 |
| 2024-05-24 | 14.60 | $14.17 | 132431 |
| 2024-05-23 | 14.65 | $14.15 | 146100 |
| 2024-05-22 | 14.72 | $14.42 | 134033 |
| 2024-05-21 | 14.73 | $14.52 | 119200 |
| 2024-05-20 | 14.72 | $14.45 | 166326 |
| 2024-05-17 | 14.73 | $14.73 | 179628 |
| 2024-05-16 | 14.67 | $14.92 | 270770 |
| 2024-05-15 | 14.56 | $15.01 | 302907 |
| 2024-05-14 | 14.41 | $14.70 | 179017 |
| 2024-05-13 | 14.30 | $14.56 | 225405 |
| 2024-05-10 | 14.21 | $14.76 | 205319 |
| 2024-05-09 | 14.05 | $14.88 | 261826 |
| 2024-05-08 | 13.83 | $14.58 | 241610 |
| 2024-05-07 | 13.65 | $14.40 | 560428 |
| 2024-05-06 | 13.47 | $13.60 | 181976 |
| 2024-05-03 | 13.44 | $13.56 | 187165 |
| 2024-05-02 | 13.40 | $13.61 | 176918 |
| 2024-05-01 | 13.35 | $13.56 | 201513 |
| 2024-04-30 | 13.30 | $13.37 | 174670 |
| 2024-04-29 | 13.28 | $13.29 | 185600 |
| 2024-04-26 | 13.28 | $13.33 | 134300 |
| 2024-04-25 | 13.27 | $13.24 | 144628 |
| 2024-04-24 | 13.27 | $13.30 | 147556 |
| 2024-04-23 | 13.26 | $13.39 | 205885 |
| 2024-04-22 | 13.23 | $13.22 | 196537 |
| 2024-04-19 | 13.23 | $13.15 | 223532 |
| 2024-04-18 | 13.25 | $12.96 | 180700 |
| 2024-04-17 | 13.31 | $13.09 | 191137 |
| 2024-04-16 | 13.35 | $12.97 | 141948 |
| 2024-04-15 | 13.43 | $13.13 | 280900 |
| 2024-04-12 | 13.48 | $13.21 | 155200 |
| 2024-04-11 | 13.52 | $13.35 | 181445 |
| 2024-04-10 | 13.54 | $13.34 | 375100 |
| 2024-04-09 | 13.56 | $13.75 | 204613 |
| 2024-04-08 | 13.50 | $13.51 | 176223 |
| 2024-04-05 | 13.47 | $13.15 | 235812 |
| 2024-04-04 | 13.52 | $13.13 | 273664 |
| 2024-04-03 | 13.58 | $13.43 | 162004 |
| 2024-04-02 | 13.59 | $13.46 | 200900 |
| 2024-04-01 | 13.59 | $13.63 | 290300 |
| 2024-03-28 | 13.55 | $13.84 | 445119 |
| 2024-03-27 | 13.45 | $13.57 | 213424 |
| 2024-03-26 | 13.40 | $13.37 | 254250 |
| 2024-03-25 | 13.39 | $13.51 | 217749 |
| 2024-03-22 | 13.33 | $13.39 | 339200 |
| 2024-03-21 | 13.30 | $13.60 | 272810 |
| 2024-03-20 | 13.21 | $13.49 | 336336 |
| 2024-03-19 | 13.13 | $13.32 | 192504 |
| 2024-03-18 | 13.08 | $13.26 | 249213 |
| 2024-03-15 | 13.02 | $13.09 | 419000 |
| 2024-03-14 | 13.00 | $13.10 | 271714 |
| 2024-03-13 | 12.96 | $13.28 | 185969 |
| 2024-03-12 | 12.88 | $13.34 | 247096 |
| 2024-03-11 | 12.78 | $13.29 | 233544 |
| 2024-03-08 | 12.67 | $13.27 | 412277 |
| 2024-03-07 | 12.55 | $12.94 | 198758 |
| 2024-03-06 | 12.48 | $12.77 | 230750 |
| 2024-03-05 | 12.43 | $12.74 | 214000 |
| 2024-03-04 | 12.38 | $12.73 | 218591 |
| 2024-03-01 | 12.33 | $12.66 | 241036 |
| 2024-02-29 | 12.28 | $12.38 | 277300 |
| 2024-02-28 | 12.29 | $12.14 | 232429 |
| 2024-02-27 | 12.35 | $12.02 | 439938 |
| 2024-02-26 | 12.45 | $12.35 | 274900 |
| 2024-02-23 | 12.49 | $12.52 | 237825 |
| 2024-02-22 | 12.51 | $12.52 | 201478 |
| 2024-02-21 | 12.53 | $12.51 | 162900 |
| 2024-02-20 | 12.56 | $12.40 | 232600 |
| 2024-02-16 | 12.62 | $12.70 | 170300 |
| 2024-02-15 | 12.62 | $12.77 | 197070 |
| 2024-02-14 | 12.61 | $12.36 | 197398 |
| 2024-02-13 | 12.69 | $12.33 | 308600 |
| 2024-02-12 | 12.78 | $12.94 | 256300 |
| 2024-02-09 | 12.77 | $12.88 | 184345 |
| 2024-02-08 | 12.76 | $12.71 | 162300 |
| 2024-02-07 | 12.79 | $12.48 | 159300 |
| 2024-02-06 | 12.88 | $12.50 | 190229 |
| 2024-02-05 | 12.97 | $12.34 | 278589 |
| 2024-02-02 | 13.12 | $12.67 | 163800 |
| 2024-02-01 | 13.22 | $13.01 | 227073 |
| 2024-01-31 | 13.26 | $12.82 | 305314 |
| 2024-01-30 | 13.36 | $13.11 | 145742 |
| 2024-01-29 | 13.40 | $13.34 | 172341 |
| 2024-01-26 | 13.40 | $13.35 | 173833 |
| 2024-01-25 | 13.40 | $13.34 | 271919 |
| 2024-01-24 | 13.41 | $13.31 | 229913 |
| 2024-01-23 | 13.41 | $13.37 | 185412 |
| 2024-01-22 | 13.41 | $13.40 | 200030 |
| 2024-01-19 | 13.40 | $13.38 | 243600 |
| 2024-01-18 | 13.39 | $13.26 | 203951 |
| 2024-01-17 | 13.40 | $13.25 | 233132 |
| 2024-01-16 | 13.42 | $13.48 | 216200 |
| 2024-01-12 | 13.39 | $13.47 | 138154 |
| 2024-01-11 | 13.36 | $13.37 | 178043 |
| 2024-01-10 | 13.34 | $13.37 | 227000 |
| 2024-01-09 | 13.32 | $13.30 | 209953 |
| 2024-01-08 | 13.30 | $13.26 | 194525 |
| 2024-01-05 | 13.30 | $13.08 | 274700 |
| 2024-01-04 | 13.33 | $13.18 | 180411 |
| 2024-01-03 | 13.34 | $13.07 | 203609 |
| 2024-01-02 | 13.38 | $13.25 | 184525 |
| 2023-12-29 | 13.39 | $13.24 | 193573 |
| 2023-12-28 | 13.39 | $13.42 | 179300 |
| 2023-12-27 | 13.36 | $13.41 | 202428 |
| 2023-12-26 | 13.33 | $13.12 | 153105 |
| 2023-12-22 | 13.34 | $13.07 | 134500 |
| 2023-12-21 | 13.38 | $13.00 | 226643 |
| 2023-12-20 | 13.42 | $13.02 | 319410 |
| 2023-12-19 | 13.48 | $13.29 | 213519 |
| 2023-12-18 | 13.48 | $13.09 | 353359 |
| 2023-12-15 | 13.52 | $13.63 | 561340 |
| 2023-12-14 | 13.45 | $13.91 | 424643 |
| 2023-12-13 | 13.31 | $13.39 | 624636 |
| 2023-12-12 | 13.25 | $13.13 | 135238 |
| 2023-12-11 | 13.24 | $13.25 | 169838 |
| 2023-12-08 | 13.19 | $13.41 | 222700 |
| 2023-12-07 | 13.11 | $13.47 | 267800 |
| 2023-12-06 | 13.00 | $13.39 | 323534 |
| 2023-12-05 | 12.88 | $13.06 | 195223 |
| 2023-12-04 | 12.82 | $13.37 | 354951 |
| 2023-12-01 | 12.67 | $13.00 | 292600 |
| 2023-11-30 | 12.58 | $12.50 | 533522 |
| 2023-11-29 | 12.58 | $12.75 | 165700 |
| 2023-11-28 | 12.53 | $12.74 | 204511 |
| 2023-11-27 | 12.47 | $12.83 | 288181 |
| 2023-11-24 | 12.39 | $12.66 | 162533 |
| 2023-11-22 | 12.32 | $12.38 | 185590 |
| 2023-11-21 | 12.30 | $12.18 | 165400 |
| 2023-11-20 | 12.32 | $12.39 | 182011 |
| 2023-11-17 | 12.30 | $12.33 | 239400 |
| 2023-11-16 | 12.28 | $12.47 | 168800 |
| 2023-11-15 | 12.24 | $12.74 | 192256 |
| 2023-11-14 | 12.13 | $12.68 | 238200 |
| 2023-11-13 | 12.02 | $11.98 | 116054 |
| 2023-11-10 | 12.03 | $11.97 | 158355 |
| 2023-11-09 | 12.05 | $11.81 | 137938 |
| 2023-11-08 | 12.11 | $12.08 | 125100 |
| 2023-11-07 | 12.12 | $12.11 | 417303 |
| 2023-11-06 | 12.13 | $12.53 | 129566 |
| 2023-11-03 | 12.05 | $12.66 | 230445 |
| 2023-11-02 | 11.93 | $12.48 | 184700 |
| 2023-11-01 | 11.83 | $12.14 | 210333 |
| 2023-10-31 | 11.78 | $11.95 | 154000 |
| 2023-10-30 | 11.77 | $11.74 | 104417 |
| 2023-10-27 | 11.80 | $11.64 | 195500 |
| 2023-10-26 | 11.86 | $11.92 | 101037 |
| 2023-10-25 | 11.88 | $11.87 | 107800 |
| 2023-10-24 | 11.90 | $11.94 | 147700 |
| 2023-10-23 | 11.92 | $11.86 | 133536 |
| 2023-10-20 | 11.96 | $12.01 | 145702 |
| 2023-10-19 | 11.97 | $12.12 | 131852 |
| 2023-10-18 | 11.96 | $12.37 | 170754 |
| 2023-10-17 | 11.91 | $12.48 | 244475 |
| 2023-10-16 | 11.82 | $12.21 | 187512 |
| 2023-10-13 | 11.77 | $11.91 | 115339 |
| 2023-10-12 | 11.78 | $11.97 | 136005 |
| 2023-10-11 | 11.79 | $12.18 | 165600 |
| 2023-10-10 | 11.75 | $11.80 | 175495 |
| 2023-10-09 | 11.79 | $11.90 | 157863 |
| 2023-10-06 | 11.82 | $11.70 | 180211 |
| 2023-10-05 | 11.90 | $11.73 | 193303 |
| 2023-10-04 | 11.98 | $11.58 | 180316 |
| 2023-10-03 | 12.11 | $11.58 | 213368 |
| 2023-10-02 | 12.27 | $11.94 | 224237 |
| 2023-09-29 | 12.38 | $12.16 | 366952 |
| 2023-09-28 | 12.46 | $12.36 | 166026 |
| 2023-09-27 | 12.51 | $12.07 | 216800 |
| 2023-09-26 | 12.63 | $11.98 | 264700 |
| 2023-09-25 | 12.80 | $12.31 | 215740 |
| 2023-09-22 | 12.92 | $12.45 | 200403 |
| 2023-09-21 | 13.03 | $12.52 | 206334 |
| 2023-09-20 | 13.15 | $12.97 | 213100 |
| 2023-09-19 | 13.19 | $13.17 | 240835 |
| 2023-09-18 | 13.19 | $13.10 | 238802 |
| 2023-09-15 | 13.21 | $13.18 | 468645 |
| 2023-09-14 | 13.22 | $13.52 | 188916 |
| 2023-09-13 | 13.15 | $13.12 | 127976 |
| 2023-09-12 | 13.16 | $13.21 | 246772 |
| 2023-09-11 | 13.16 | $13.37 | 274152 |
| 2023-09-08 | 13.11 | $13.28 | 204873 |
| 2023-09-07 | 13.08 | $12.81 | 197122 |
| 2023-09-06 | 13.15 | $12.93 | 147500 |
| 2023-09-05 | 13.20 | $13.11 | 196567 |
| 2023-09-01 | 13.22 | $13.15 | 197798 |
| 2023-08-31 | 13.23 | $13.15 | 219437 |
| 2023-08-30 | 13.25 | $13.36 | 117105 |
| 2023-08-29 | 13.22 | $13.30 | 136352 |
| 2023-08-28 | 13.20 | $13.20 | 161229 |
| 2023-08-25 | 13.21 | $13.08 | 112800 |
| 2023-08-24 | 13.23 | $13.00 | 156008 |
| 2023-08-23 | 13.28 | $13.12 | 151700 |
| 2023-08-22 | 13.31 | $12.84 | 183366 |
| 2023-08-21 | 13.41 | $12.90 | 186300 |
| 2023-08-18 | 13.50 | $13.04 | 155264 |
| 2023-08-17 | 13.58 | $13.17 | 154900 |
| 2023-08-16 | 13.65 | $13.19 | 141050 |
| 2023-08-15 | 13.72 | $13.40 | 151700 |
| 2023-08-14 | 13.76 | $13.82 | 113906 |
| 2023-08-11 | 13.71 | $13.84 | 201427 |
| 2023-08-10 | 13.65 | $13.88 | 195450 |
| 2023-08-09 | 13.57 | $13.95 | 366248 |
| 2023-08-08 | 13.46 | $13.36 | 164000 |
| 2023-08-07 | 13.46 | $13.46 | 184775 |
| 2023-08-04 | 13.43 | $13.24 | 126254 |
| 2023-08-03 | 13.44 | $13.25 | 133912 |
| 2023-08-02 | 13.46 | $13.15 | 162200 |
| 2023-08-01 | 13.49 | $13.31 | 139700 |
| 2023-07-31 | 13.49 | $13.30 | 142257 |
| 2023-07-28 | 13.50 | $13.17 | 156163 |
| 2023-07-27 | 13.53 | $13.17 | 174862 |
| 2023-07-26 | 13.56 | $13.56 | 159714 |
| 2023-07-25 | 13.52 | $13.48 | 141825 |
| 2023-07-24 | 13.48 | $13.51 | 178949 |
| 2023-07-21 | 13.42 | $13.22 | 192400 |
| 2023-07-20 | 13.42 | $13.60 | 159124 |
| 2023-07-19 | 13.34 | $13.74 | 204210 |
| 2023-07-18 | 13.21 | $13.43 | 203117 |
| 2023-07-17 | 13.12 | $13.25 | 224354 |
| 2023-07-14 | 13.05 | $13.34 | 231283 |
| 2023-07-13 | 12.95 | $13.13 | 234990 |
| 2023-07-12 | 12.88 | $13.21 | 228422 |
| 2023-07-11 | 12.78 | $13.26 | 234038 |
| 2023-07-10 | 12.65 | $12.84 | 163400 |
| 2023-07-07 | 12.58 | $12.74 | 214026 |
| 2023-07-06 | 12.53 | $12.57 | 210976 |
| 2023-07-05 | 12.50 | $12.52 | 221429 |
| 2023-07-03 | 12.47 | $12.56 | 151835 |
| 2023-06-30 | 12.44 | $12.37 | 438800 |
| 2023-06-29 | 12.43 | $12.53 | 173000 |
| 2023-06-28 | 12.39 | $12.32 | 211309 |
| 2023-06-27 | 12.39 | $12.28 | 170600 |
| 2023-06-26 | 12.40 | $12.14 | 212112 |
| 2023-06-23 | 12.43 | $11.84 | 1.6M |
| 2023-06-22 | 12.53 | $11.80 | 274107 |
| 2023-06-21 | 12.66 | $12.24 | 191749 |
| 2023-06-20 | 12.71 | $12.37 | 279493 |
| 2023-06-16 | 12.74 | $13.06 | 471183 |
| 2023-06-15 | 12.63 | $13.04 | 233765 |
| 2023-06-14 | 12.50 | $12.95 | 218046 |
| 2023-06-13 | 12.37 | $12.78 | 248167 |
| 2023-06-12 | 12.25 | $12.58 | 338061 |
| 2023-06-09 | 12.15 | $12.76 | 295204 |
| 2023-06-08 | 12.00 | $12.87 | 356016 |
| 2023-06-07 | 11.80 | $12.81 | 408098 |
| 2023-06-06 | 11.58 | $12.22 | 457664 |
| 2023-06-05 | 11.45 | $11.91 | 188736 |
| 2023-06-02 | 11.36 | $11.94 | 246467 |
| 2023-06-01 | 11.26 | $11.57 | 218145 |
| 2023-05-31 | 11.21 | $11.69 | 272616 |
| 2023-05-30 | 11.14 | $11.37 | 244001 |
| 2023-05-26 | 11.12 | $11.27 | 181614 |
| 2023-05-25 | 11.12 | $11.10 | 199383 |
| 2023-05-24 | 11.16 | $11.29 | 296400 |
| 2023-05-23 | 11.17 | $11.55 | 345731 |
| 2023-05-22 | 11.13 | $11.49 | 258341 |
| 2023-05-19 | 11.09 | $11.39 | 316075 |
| 2023-05-18 | 11.07 | $11.35 | 199438 |
| 2023-05-17 | 11.06 | $11.16 | 220800 |
| 2023-05-16 | 11.09 | $10.84 | 303916 |
| 2023-05-15 | 11.19 | $11.10 | 284400 |
| 2023-05-12 | 11.26 | $11.26 | 209523 |
| 2023-05-11 | 11.31 | $11.27 | 380500 |
| 2023-05-10 | 11.37 | $11.25 | 233165 |
| 2023-05-09 | 11.44 | $11.24 | 275822 |
| 2023-05-08 | 11.53 | $11.35 | 280300 |
| 2023-05-05 | 11.61 | $11.59 | 282340 |
| 2023-05-04 | 11.66 | $11.68 | 383556 |
| 2023-05-03 | 11.69 | $11.74 | 316500 |
| 2023-05-02 | 11.73 | $11.72 | 330737 |
| 2023-05-01 | 11.77 | $11.75 | 232549 |
| 2023-04-28 | 11.82 | $11.94 | 234012 |
| 2023-04-27 | 11.83 | $11.86 | 177354 |
| 2023-04-26 | 11.87 | $11.63 | 273800 |
| 2023-04-25 | 11.96 | $11.78 | 213618 |
| 2023-04-24 | 12.04 | $12.00 | 173321 |
| 2023-04-21 | 12.09 | $12.11 | 140365 |
| 2023-04-20 | 12.13 | $12.15 | 195507 |
| 2023-04-19 | 12.16 | $12.54 | 176289 |
| 2023-04-18 | 12.12 | $12.39 | 257656 |
| 2023-04-17 | 12.11 | $12.72 | 253620 |
| 2023-04-14 | 12.02 | $12.33 | 272535 |
| 2023-04-13 | 12.01 | $12.42 | 272275 |
| 2023-04-12 | 11.98 | $12.35 | 184358 |
| 2023-04-11 | 11.97 | $12.46 | 170000 |
| 2023-04-10 | 11.93 | $12.44 | 221408 |
| 2023-04-06 | 11.89 | $12.50 | 178306 |
| 2023-04-05 | 11.84 | $12.31 | 194863 |
| 2023-04-04 | 11.82 | $12.35 | 184550 |
| 2023-04-03 | 11.80 | $12.43 | 264261 |
| 2023-03-31 | 11.76 | $12.63 | 281265 |
| 2023-03-30 | 11.68 | $12.36 | 238537 |
| 2023-03-29 | 11.64 | $12.32 | 221701 |
| 2023-03-28 | 11.62 | $12.05 | 178800 |
| 2023-03-27 | 11.65 | $12.17 | 222727 |
| 2023-03-24 | 11.68 | $12.19 | 235605 |
| 2023-03-23 | 11.70 | $11.82 | 304952 |
| 2023-03-22 | 11.82 | $11.99 | 289300 |
| 2023-03-21 | 11.93 | $12.50 | 323406 |
| 2023-03-20 | 11.95 | $12.27 | 498130 |
| 2023-03-17 | 12.04 | $11.66 | 898479 |
| 2023-03-16 | 12.27 | $12.06 | 317294 |
| 2023-03-15 | 12.46 | $12.30 | 324510 |
| 2023-03-14 | 12.65 | $12.46 | 356465 |
| 2023-03-13 | 12.83 | $12.29 | 497027 |
| 2023-03-10 | 13.09 | $12.49 | 453900 |
| 2023-03-09 | 13.35 | $13.22 | 249420 |
| 2023-03-08 | 13.51 | $13.52 | 236624 |
| 2023-03-07 | 13.64 | $13.39 | 342311 |
| 2023-03-06 | 13.83 | $13.53 | 412251 |
| 2023-03-03 | 14.02 | $13.77 | 345482 |
| 2023-03-02 | 14.19 | $13.55 | 357600 |
| 2023-03-01 | 14.45 | $13.32 | 778784 |
| 2023-02-28 | 14.80 | $13.68 | 511965 |
| 2023-02-27 | 15.14 | $14.13 | 396500 |
| 2023-02-24 | 15.44 | $14.37 | 470832 |
| 2023-02-23 | 15.75 | $14.84 | 548800 |
| 2023-02-22 | 16.01 | $15.60 | 264467 |
| 2023-02-21 | 16.15 | $15.77 | 318744 |
| 2023-02-17 | 16.28 | $16.37 | 176726 |
| 2023-02-16 | 16.31 | $16.36 | 224000 |
| 2023-02-15 | 16.35 | $16.49 | 138215 |
| 2023-02-14 | 16.37 | $16.43 | 162232 |
| 2023-02-13 | 16.40 | $16.49 | 168958 |
| 2023-02-10 | 16.43 | $16.41 | 170340 |
| 2023-02-09 | 16.49 | $16.36 | 204011 |
| 2023-02-08 | 16.57 | $16.70 | 204011 |
| 2023-02-07 | 16.60 | $16.76 | 251713 |
| 2023-02-06 | 16.61 | $16.85 | 193564 |
| 2023-02-03 | 16.62 | $17.11 | 208640 |
| 2023-02-02 | 16.57 | $17.11 | 320132 |
| 2023-02-01 | 16.52 | $16.89 | 385180 |
| 2023-01-31 | 16.51 | $16.99 | 354000 |
| 2023-01-30 | 16.48 | $16.43 | 267703 |
| 2023-01-27 | 16.57 | $16.65 | 264582 |
| 2023-01-26 | 16.62 | $16.50 | 276712 |
| 2023-01-25 | 16.73 | $16.59 | 178859 |
| 2023-01-24 | 16.83 | $16.56 | 191546 |
| 2023-01-23 | 16.97 | $16.63 | 305600 |
| 2023-01-20 | 17.11 | $16.59 | 356823 |
| 2023-01-19 | 17.29 | $16.37 | 259302 |
| 2023-01-18 | 17.54 | $16.72 | 419200 |
| 2023-01-17 | 17.77 | $17.06 | 427300 |
| 2023-01-13 | 17.96 | $16.60 | 602000 |
| 2023-01-12 | 18.28 | $16.69 | 606439 |
| 2023-01-11 | 18.64 | $16.76 | 1.9M |
| 2023-01-10 | 19.03 | $19.44 | 180724 |
| 2023-01-09 | 18.93 | $19.14 | 176100 |
| 2023-01-06 | 18.87 | $18.87 | 345500 |
| 2023-01-05 | 18.86 | $18.67 | 206050 |
| 2023-01-04 | 18.89 | $19.26 | 291500 |
| 2023-01-03 | 18.79 | $18.83 | 225117 |
| 2022-12-30 | 18.78 | $18.50 | 187371 |
| 2022-12-29 | 18.83 | $18.63 | 169800 |
| 2022-12-28 | 18.86 | $18.39 | 116018 |
| 2022-12-27 | 18.94 | $18.69 | 121875 |
| 2022-12-23 | 18.97 | $18.69 | 143605 |
| 2022-12-22 | 19.01 | $18.59 | 173000 |
| 2022-12-21 | 19.07 | $18.47 | 185000 |
| 2022-12-20 | 19.17 | $18.31 | 210600 |
| 2022-12-19 | 19.32 | $18.54 | 173117 |
| 2022-12-16 | 19.43 | $18.98 | 507112 |
| 2022-12-15 | 19.47 | $19.20 | 241121 |
| 2022-12-14 | 19.47 | $19.64 | 198500 |
| 2022-12-13 | 19.37 | $19.75 | 333120 |
| 2022-12-12 | 19.23 | $19.37 | 244700 |
| 2022-12-09 | 19.15 | $19.06 | 126200 |
| 2022-12-08 | 19.11 | $19.05 | 160593 |
| 2022-12-07 | 19.07 | $19.16 | 149410 |
| 2022-12-06 | 18.99 | $18.88 | 106713 |
| 2022-12-05 | 18.96 | $18.74 | 154749 |
| 2022-12-02 | 18.95 | $18.91 | 144016 |
| 2022-12-01 | 18.90 | $18.68 | 192729 |
| 2022-11-30 | 18.88 | $18.99 | 271072 |
| 2022-11-29 | 18.80 | $18.56 | 117708 |
| 2022-11-28 | 18.79 | $18.38 | 163900 |
| 2022-11-25 | 18.81 | $18.80 | 84449 |
| 2022-11-23 | 18.74 | $18.59 | 133738 |
| 2022-11-22 | 18.70 | $18.71 | 183383 |
| 2022-11-21 | 18.63 | $18.85 | 180681 |
| 2022-11-18 | 18.51 | $18.70 | 229428 |
| 2022-11-17 | 18.41 | $18.28 | 203000 |
| 2022-11-16 | 18.37 | $18.54 | 253300 |
| 2022-11-15 | 18.27 | $18.96 | 208106 |
| 2022-11-14 | 18.05 | $18.73 | 211843 |
| 2022-11-11 | 17.86 | $18.93 | 206302 |
| 2022-11-10 | 17.58 | $18.82 | 344311 |
| 2022-11-09 | 17.28 | $17.68 | 247000 |
| 2022-11-08 | 17.17 | $17.63 | 190100 |
| 2022-11-07 | 17.05 | $17.33 | 175841 |
| 2022-11-04 | 16.98 | $17.30 | 208869 |
| 2022-11-03 | 16.90 | $16.85 | 184303 |
| 2022-11-02 | 16.91 | $16.94 | 357624 |
| 2022-11-01 | 16.89 | $17.56 | 207203 |
| 2022-10-31 | 16.74 | $17.59 | 235800 |
| 2022-10-28 | 16.56 | $17.66 | 280632 |
| 2022-10-27 | 16.34 | $17.42 | 145600 |
| 2022-10-26 | 16.13 | $17.20 | 148417 |
| 2022-10-25 | 15.94 | $17.20 | 243154 |
| 2022-10-24 | 15.71 | $16.63 | 202262 |
| 2022-10-21 | 15.58 | $16.33 | 191828 |
| 2022-10-20 | 15.49 | $16.06 | 210600 |
| 2022-10-19 | 15.45 | $16.28 | 175630 |
| 2022-10-18 | 15.36 | $16.38 | 251994 |
| 2022-10-17 | 15.23 | $16.08 | 273609 |
| 2022-10-14 | 15.16 | $15.62 | 179408 |
| 2022-10-13 | 15.18 | $15.81 | 212913 |
| 2022-10-12 | 15.16 | $15.40 | 193643 |
| 2022-10-11 | 15.24 | $15.43 | 290857 |
| 2022-10-10 | 15.32 | $15.38 | 215546 |
| 2022-10-07 | 15.44 | $15.43 | 371537 |
| 2022-10-06 | 15.57 | $15.64 | 188200 |
| 2022-10-05 | 15.69 | $15.95 | 210816 |
| 2022-10-04 | 15.77 | $16.34 | 254397 |
| 2022-10-03 | 15.78 | $15.81 | 301700 |
| 2022-09-30 | 15.91 | $15.50 | 309592 |
| 2022-09-29 | 16.14 | $15.25 | 284400 |
| 2022-09-28 | 16.47 | $15.91 | 238780 |
| 2022-09-27 | 16.71 | $15.19 | 397780 |
| 2022-09-26 | 17.15 | $15.76 | 514080 |
| 2022-09-23 | 17.55 | $16.69 | 342342 |
| 2022-09-22 | 17.82 | $17.00 | 273485 |
| 2022-09-21 | 18.07 | $17.31 | 248600 |
| 2022-09-20 | 18.30 | $17.80 | 283800 |
| 2022-09-19 | 18.46 | $18.16 | 216608 |
| 2022-09-16 | 18.58 | $18.29 | 460601 |
| 2022-09-15 | 18.70 | $18.25 | 201948 |
| 2022-09-14 | 18.84 | $18.39 | 202241 |
| 2022-09-13 | 18.98 | $18.55 | 259175 |
| 2022-09-12 | 19.11 | $19.26 | 131409 |
| 2022-09-09 | 19.11 | $19.09 | 144637 |
| 2022-09-08 | 19.15 | $18.93 | 122100 |
| 2022-09-07 | 19.23 | $18.91 | 107205 |
| 2022-09-06 | 19.33 | $18.73 | 132257 |
| 2022-09-02 | 19.49 | $18.67 | 155100 |
| 2022-09-01 | 19.68 | $18.80 | 239848 |
| 2022-08-31 | 19.88 | $19.07 | 242508 |
| 2022-08-30 | 20.06 | $19.18 | 172357 |
| 2022-08-29 | 20.24 | $19.68 | 170730 |
| 2022-08-26 | 20.34 | $19.69 | 133046 |
| 2022-08-25 | 20.46 | $20.15 | 128317 |
| 2022-08-24 | 20.50 | $19.91 | 127800 |
| 2022-08-23 | 20.59 | $19.92 | 128900 |
| 2022-08-22 | 20.69 | $19.96 | 217344 |
| 2022-08-19 | 20.80 | $20.66 | 153398 |
| 2022-08-18 | 20.78 | $20.82 | 132882 |
| 2022-08-17 | 20.72 | $20.72 | 113552 |
| 2022-08-16 | 20.66 | $21.05 | 136749 |
| 2022-08-15 | 20.53 | $20.95 | 136948 |
| 2022-08-12 | 20.39 | $20.86 | 172962 |
| 2022-08-11 | 20.24 | $20.17 | 223301 |
| 2022-08-10 | 20.21 | $20.23 | 203648 |
| 2022-08-09 | 20.17 | $20.05 | 168100 |
| 2022-08-08 | 20.16 | $20.21 | 175300 |
| 2022-08-05 | 20.10 | $20.04 | 135433 |
| 2022-08-04 | 20.07 | $19.78 | 234990 |
| 2022-08-03 | 20.09 | $20.18 | 258523 |
| 2022-08-02 | 20.03 | $20.60 | 177648 |
| 2022-08-01 | 19.86 | $20.78 | 277064 |
| 2022-07-29 | 19.63 | $20.95 | 365000 |
| 2022-07-28 | 19.33 | $20.41 | 313046 |
| 2022-07-27 | 19.09 | $19.45 | 137339 |
| 2022-07-26 | 19.01 | $19.36 | 131640 |
| 2022-07-25 | 18.94 | $19.14 | 173500 |
| 2022-07-22 | 18.90 | $19.03 | 141927 |
| 2022-07-21 | 18.88 | $19.07 | 203200 |
| 2022-07-20 | 18.85 | $19.18 | 182778 |
| 2022-07-19 | 18.79 | $19.26 | 156095 |
| 2022-07-18 | 18.71 | $18.82 | 226431 |
| 2022-07-15 | 18.71 | $18.95 | 183500 |
| 2022-07-14 | 18.68 | $18.65 | 144200 |
| 2022-07-13 | 18.71 | $18.73 | 158300 |
| 2022-07-12 | 18.73 | $18.87 | 155908 |
| 2022-07-11 | 18.73 | $18.94 | 138000 |
| 2022-07-08 | 18.71 | $19.11 | 153029 |
| 2022-07-07 | 18.66 | $18.97 | 165001 |
| 2022-07-06 | 18.62 | $19.01 | 152702 |
| 2022-07-05 | 18.58 | $18.98 | 181312 |
| 2022-07-01 | 18.53 | $18.94 | 194400 |
| 2022-06-30 | 18.49 | $18.84 | 227005 |
| 2022-06-29 | 18.47 | $18.69 | 143448 |
| 2022-06-28 | 18.48 | $18.84 | 138500 |
| 2022-06-27 | 18.46 | $19.02 | 176318 |
| 2022-06-24 | 18.40 | $18.88 | 736622 |
| 2022-06-23 | 18.37 | $18.58 | 187900 |
| 2022-06-22 | 18.39 | $18.41 | 206375 |
| 2022-06-21 | 18.47 | $18.24 | 223900 |
| 2022-06-17 | 18.59 | $18.42 | 754234 |
| 2022-06-16 | 18.69 | $17.86 | 329400 |
| 2022-06-15 | 18.94 | $18.56 | 193513 |
| 2022-06-14 | 19.08 | $18.18 | 313016 |
| 2022-06-13 | 19.32 | $18.55 | 440108 |
| 2022-06-10 | 19.53 | $19.27 | 208621 |
| 2022-06-09 | 19.63 | $19.32 | 188586 |
| 2022-06-08 | 19.73 | $19.73 | 198191 |
| 2022-06-07 | 19.76 | $20.09 | 214100 |
| 2022-06-06 | 19.72 | $19.94 | 200978 |
| 2022-06-03 | 19.71 | $20.05 | 144127 |
| 2022-06-02 | 19.67 | $20.39 | 166212 |
| 2022-06-01 | 19.57 | $20.33 | 246800 |
| 2022-05-31 | 19.45 | $20.29 | 227106 |
| 2022-05-27 | 19.34 | $20.15 | 184086 |
| 2022-05-26 | 19.23 | $19.80 | 243409 |
| 2022-05-25 | 19.19 | $19.92 | 272300 |
| 2022-05-24 | 19.12 | $19.50 | 166509 |
| 2022-05-23 | 19.13 | $19.33 | 180200 |
| 2022-05-20 | 19.18 | $19.01 | 225568 |
| 2022-05-19 | 19.31 | $18.91 | 260038 |
| 2022-05-18 | 19.49 | $19.64 | 281836 |
| 2022-05-17 | 19.55 | $20.29 | 224820 |
| 2022-05-16 | 19.49 | $19.79 | 225554 |
| 2022-05-13 | 19.52 | $19.36 | 287488 |
| 2022-05-12 | 19.66 | $18.67 | 294588 |
| 2022-05-11 | 19.97 | $18.70 | 284900 |
| 2022-05-10 | 20.33 | $18.79 | 372044 |
| 2022-05-09 | 20.73 | $19.17 | 519049 |
| 2022-05-06 | 21.12 | $20.44 | 217617 |
| 2022-05-05 | 21.31 | $20.49 | 231039 |
| 2022-05-04 | 21.52 | $21.37 | 192420 |
| 2022-05-03 | 21.57 | $20.99 | 164200 |
| 2022-05-02 | 21.72 | $20.74 | 356837 |
| 2022-04-29 | 21.95 | $21.04 | 307800 |
| 2022-04-28 | 22.14 | $21.94 | 176854 |
| 2022-04-27 | 22.18 | $21.26 | 208821 |
| 2022-04-26 | 22.37 | $21.46 | 227309 |
| 2022-04-25 | 22.55 | $22.03 | 196800 |
| 2022-04-22 | 22.63 | $22.29 | 179839 |
| 2022-04-21 | 22.67 | $22.59 | 186822 |
| 2022-04-20 | 22.65 | $23.17 | 186717 |
| 2022-04-19 | 22.51 | $23.04 | 249367 |
| 2022-04-18 | 22.37 | $22.51 | 157044 |
| 2022-04-14 | 22.31 | $22.42 | 148504 |
| 2022-04-13 | 22.27 | $22.46 | 147332 |
| 2022-04-12 | 22.20 | $22.12 | 152826 |
| 2022-04-11 | 22.20 | $22.22 | 152417 |
| 2022-04-08 | 22.18 | $22.43 | 133500 |
| 2022-04-07 | 22.11 | $22.21 | 178741 |
| 2022-04-06 | 22.07 | $22.55 | 210599 |
| 2022-04-05 | 21.95 | $22.19 | 144600 |
| 2022-04-04 | 21.89 | $22.39 | 205800 |
| 2022-04-01 | 21.77 | $22.36 | 171600 |
| 2022-03-31 | 21.64 | $22.02 | 275220 |
| 2022-03-30 | 21.57 | $21.98 | 171737 |
| 2022-03-29 | 21.49 | $22.22 | 223123 |
| 2022-03-28 | 21.35 | $21.44 | 186100 |
| 2022-03-25 | 21.35 | $21.51 | 150195 |
| 2022-03-24 | 21.34 | $21.55 | 156000 |
| 2022-03-23 | 21.32 | $21.56 | 235083 |
| 2022-03-22 | 21.29 | $21.48 | 229582 |
| 2022-03-21 | 21.28 | $21.51 | 325500 |
| 2022-03-18 | 21.26 | $21.75 | 456800 |
| 2022-03-17 | 21.19 | $21.54 | 207496 |
| 2022-03-16 | 21.16 | $21.54 | 300400 |
| 2022-03-15 | 21.12 | $21.49 | 349700 |
| 2022-03-14 | 21.09 | $21.13 | 362109 |
| 2022-03-11 | 21.13 | $21.41 | 217700 |
| 2022-03-10 | 21.12 | $21.45 | 357300 |
| 2022-03-09 | 21.11 | $21.22 | 413438 |
| 2022-03-08 | 21.14 | $21.18 | 415620 |
| 2022-03-07 | 21.19 | $21.30 | 446111 |
| 2022-03-04 | 21.23 | $21.99 | 213100 |
| 2022-03-03 | 21.13 | $21.98 | 256852 |
| 2022-03-02 | 21.02 | $21.66 | 243038 |
| 2022-03-01 | 20.96 | $21.27 | 301100 |
| 2022-02-28 | 20.98 | $21.19 | 345345 |
| 2022-02-25 | 21.02 | $21.38 | 301000 |
| 2022-02-24 | 21.04 | $20.86 | 383929 |
| 2022-02-23 | 21.17 | $20.54 | 369422 |
| 2022-02-22 | 21.40 | $21.09 | 395700 |
| 2022-02-18 | 21.55 | $21.47 | 224537 |
| 2022-02-17 | 21.66 | $21.77 | 247601 |
| 2022-02-16 | 21.71 | $21.95 | 296212 |
| 2022-02-15 | 21.75 | $21.59 | 171796 |
| 2022-02-14 | 21.87 | $21.31 | 318600 |
| 2022-02-11 | 22.07 | $21.65 | 252309 |
| 2022-02-10 | 22.23 | $21.66 | 383703 |
| 2022-02-09 | 22.43 | $22.33 | 284025 |
| 2022-02-08 | 22.51 | $22.00 | 280800 |
| 2022-02-07 | 22.69 | $22.08 | 264547 |
| 2022-02-04 | 22.88 | $22.34 | 286830 |
| 2022-02-03 | 23.05 | $22.57 | 195123 |
| 2022-02-02 | 23.19 | $23.00 | 183405 |
| 2022-02-01 | 23.28 | $23.15 | 197111 |
| 2022-01-31 | 23.34 | $23.19 | 236923 |
| 2022-01-28 | 23.41 | $23.05 | 218000 |
| 2022-01-27 | 23.53 | $22.55 | 144800 |
| 2022-01-26 | 23.77 | $22.89 | 163200 |
| 2022-01-25 | 23.97 | $23.15 | 172013 |
| 2022-01-24 | 24.16 | $23.07 | 337425 |
| 2022-01-21 | 24.39 | $23.08 | 250940 |
| 2022-01-20 | 24.66 | $23.13 | 256739 |
| 2022-01-19 | 24.96 | $24.09 | 193000 |
| 2022-01-18 | 25.10 | $24.59 | 209900 |
| 2022-01-14 | 25.16 | $24.68 | 151551 |
| 2022-01-13 | 25.21 | $24.90 | 141348 |
| 2022-01-12 | 25.21 | $24.52 | 155644 |
| 2022-01-11 | 25.29 | $24.50 | 184115 |
| 2022-01-10 | 25.39 | $24.61 | 205351 |
| 2022-01-07 | 25.47 | $24.76 | 117700 |
| 2022-01-06 | 25.53 | $25.03 | 186554 |
| 2022-01-05 | 25.54 | $25.30 | 196210 |
| 2022-01-04 | 25.49 | $25.65 | 217735 |
| 2022-01-03 | 25.35 | $25.57 | 305901 |
| 2021-12-31 | 25.20 | $25.77 | 202010 |
| 2021-12-30 | 24.98 | $25.52 | 157700 |
| 2021-12-29 | 24.77 | $25.37 | 184254 |
| 2021-12-28 | 24.56 | $25.14 | 168400 |
| 2021-12-27 | 24.35 | $24.82 | 138100 |
| 2021-12-23 | 24.18 | $24.48 | 180300 |
| 2021-12-22 | 24.04 | $24.37 | 150110 |
| 2021-12-21 | 23.91 | $24.47 | 224474 |
| 2021-12-20 | 23.72 | $24.20 | 247600 |
| 2021-12-17 | 23.57 | $24.29 | 785918 |
| 2021-12-16 | 23.36 | $23.99 | 214700 |
| 2021-12-15 | 23.19 | $23.77 | 286020 |
| 2021-12-14 | 23.03 | $23.31 | 224112 |
| 2021-12-13 | 22.94 | $23.29 | 297804 |
| 2021-12-10 | 22.83 | $22.86 | 123716 |
| 2021-12-09 | 22.80 | $22.96 | 137500 |
| 2021-12-08 | 22.75 | $23.21 | 111300 |
| 2021-12-07 | 22.63 | $22.98 | 153052 |
| 2021-12-06 | 22.54 | $22.92 | 207800 |
| 2021-12-03 | 22.45 | $22.49 | 121013 |
| 2021-12-02 | 22.43 | $22.55 | 151322 |
| 2021-12-01 | 22.40 | $21.93 | 207300 |
| 2021-11-30 | 22.49 | $22.22 | 227200 |
| 2021-11-29 | 22.53 | $22.00 | 127826 |
| 2021-11-26 | 22.63 | $21.83 | 221800 |
| 2021-11-24 | 22.78 | $22.67 | 95524 |
| 2021-11-23 | 22.77 | $22.46 | 133000 |
| 2021-11-22 | 22.81 | $22.59 | 174900 |
| 2021-11-19 | 22.82 | $22.49 | 156200 |
| 2021-11-18 | 22.85 | $22.80 | 131700 |
| 2021-11-17 | 22.82 | $23.01 | 145328 |
| 2021-11-16 | 22.74 | $22.82 | 170638 |
| 2021-11-15 | 22.68 | $23.00 | 109147 |
| 2021-11-12 | 22.58 | $22.74 | 88934 |
| 2021-11-11 | 22.51 | $22.83 | 86329 |
| 2021-11-10 | 22.41 | $22.66 | 113200 |
| 2021-11-09 | 22.33 | $22.67 | 94334 |
| 2021-11-08 | 22.23 | $22.58 | 134809 |
| 2021-11-05 | 22.14 | $22.63 | 150200 |
| 2021-11-04 | 22.02 | $22.18 | 136322 |
| 2021-11-03 | 21.97 | $22.29 | 139800 |
| 2021-11-02 | 21.89 | $22.12 | 181220 |
| 2021-11-01 | 21.84 | $22.00 | 171600 |
| 2021-10-29 | 21.80 | $21.86 | 313000 |
| 2021-10-28 | 21.78 | $22.07 | 127520 |
| 2021-10-27 | 21.72 | $21.82 | 102200 |
| 2021-10-26 | 21.70 | $21.87 | 142443 |
| 2021-10-25 | 21.66 | $21.75 | 194900 |
| 2021-10-22 | 21.65 | $21.65 | 141000 |
| 2021-10-21 | 21.66 | $21.89 | 136849 |
| 2021-10-20 | 21.61 | $22.14 | 170900 |
| 2021-10-19 | 21.51 | $21.83 | 193928 |
| 2021-10-18 | 21.45 | $21.81 | 166888 |
| 2021-10-15 | 21.39 | $21.74 | 176800 |
| 2021-10-14 | 21.34 | $21.79 | 156600 |
| 2021-10-13 | 21.27 | $21.57 | 101415 |
| 2021-10-12 | 21.24 | $21.41 | 97700 |
| 2021-10-11 | 21.23 | $21.28 | 97800 |
| 2021-10-08 | 21.26 | $21.19 | 130911 |
| 2021-10-07 | 21.31 | $21.54 | 99242 |
| 2021-10-06 | 21.29 | $21.67 | 122134 |
| 2021-10-05 | 21.25 | $21.39 | 152400 |
| 2021-10-04 | 21.26 | $21.74 | 193500 |
| 2021-10-01 | 21.20 | $21.40 | 121926 |
| 2021-09-30 | 21.21 | $21.03 | 151219 |
| 2021-09-29 | 21.29 | $21.23 | 100584 |
| 2021-09-28 | 21.36 | $21.03 | 127500 |
| 2021-09-27 | 21.47 | $21.26 | 131120 |
| 2021-09-24 | 21.56 | $21.28 | 91848 |
| 2021-09-23 | 21.66 | $21.54 | 102147 |
| 2021-09-22 | 21.73 | $21.43 | 145100 |
| 2021-09-21 | 21.83 | $21.35 | 119947 |
| 2021-09-20 | 21.96 | $21.56 | 294400 |
| 2021-09-17 | 22.08 | $21.63 | 526000 |
| 2021-09-16 | 22.20 | $21.95 | 131744 |
| 2021-09-15 | 22.27 | $22.15 | 182839 |
| 2021-09-14 | 22.31 | $22.33 | 174700 |
| 2021-09-13 | 22.32 | $22.16 | 157046 |
| 2021-09-10 | 22.37 | $21.92 | 163747 |
| 2021-09-09 | 22.48 | $22.34 | 141950 |
| 2021-09-08 | 22.52 | $22.45 | 98700 |
| 2021-09-07 | 22.54 | $22.51 | 122841 |
| 2021-09-03 | 22.55 | $22.69 | 118100 |
| 2021-09-02 | 22.53 | $22.77 | 89935 |
| 2021-09-01 | 22.48 | $22.74 | 105900 |
| 2021-08-31 | 22.44 | $22.63 | 149243 |
| 2021-08-30 | 22.41 | $22.54 | 116541 |
| 2021-08-27 | 22.40 | $22.45 | 139846 |
| 2021-08-26 | 22.41 | $22.16 | 128274 |
| 2021-08-25 | 22.47 | $22.18 | 163000 |
| 2021-08-24 | 22.55 | $22.32 | 106349 |
| 2021-08-23 | 22.61 | $22.36 | 111500 |
| 2021-08-20 | 22.67 | $22.42 | 163445 |
| 2021-08-19 | 22.73 | $22.43 | 224450 |
| 2021-08-18 | 22.80 | $22.64 | 154811 |
| 2021-08-17 | 22.83 | $22.91 | 141792 |
| 2021-08-16 | 22.81 | $22.76 | 88900 |
| 2021-08-13 | 22.83 | $22.87 | 106100 |
| 2021-08-12 | 22.81 | $22.57 | 127429 |
| 2021-08-11 | 22.86 | $22.49 | 282031 |
| 2021-08-10 | 22.94 | $22.68 | 126400 |
| 2021-08-09 | 22.99 | $22.98 | 104506 |
| 2021-08-06 | 22.98 | $23.09 | 106700 |
| 2021-08-05 | 22.94 | $23.11 | 109300 |
| 2021-08-04 | 22.89 | $22.44 | 132600 |
| 2021-08-03 | 22.98 | $22.70 | 135000 |
| 2021-08-02 | 23.03 | $22.91 | 152001 |
| 2021-07-30 | 23.04 | $23.18 | 126485 |
| 2021-07-29 | 22.99 | $23.23 | 102927 |
| 2021-07-28 | 22.93 | $23.01 | 108800 |
| 2021-07-27 | 22.89 | $23.08 | 173541 |
| 2021-07-26 | 22.84 | $23.06 | 107446 |
| 2021-07-23 | 22.79 | $22.93 | 88230 |
| 2021-07-22 | 22.75 | $22.83 | 122500 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.86
2026-07-17
Close Price
$13.10
Vol: 398900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.58
Average
15.64
Maximum
25.85
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.86 | $13.10 | 398900 |
| 2026-07-16 | 12.74 | $13.17 | 672445 |
| 2026-07-15 | 12.57 | $12.71 | 346938 |
| 2026-07-14 | 12.51 | $12.57 | 389540 |
| 2026-07-13 | 12.49 | $12.54 | 286189 |
| 2026-07-10 | 12.46 | $12.49 | 281309 |
| 2026-07-09 | 12.45 | $12.41 | 391500 |
| 2026-07-08 | 12.46 | $12.49 | 464600 |
| 2026-07-07 | 12.44 | $12.53 | 607819 |
| 2026-07-06 | 12.41 | $12.72 | 540877 |
| 2026-07-02 | 12.31 | $12.62 | 523354 |
| 2026-07-01 | 12.23 | $12.43 | 387499 |
| 2026-06-30 | 12.18 | $12.30 | 470017 |
| 2026-06-29 | 12.17 | $12.41 | 497320 |
| 2026-06-26 | 12.12 | $12.49 | 1.5M |
| 2026-06-25 | 12.04 | $12.10 | 431700 |
| 2026-06-24 | 12.07 | $12.16 | 498000 |
| 2026-06-23 | 12.10 | $12.11 | 431900 |
| 2026-06-22 | 12.14 | $11.95 | 726468 |
| 2026-06-18 | 12.25 | $12.07 | 664600 |
| 2026-06-17 | 12.34 | $12.01 | 658361 |
| 2026-06-16 | 12.48 | $12.33 | 601000 |
| 2026-06-15 | 12.55 | $12.32 | 986455 |
| 2026-06-12 | 12.63 | $12.54 | 424701 |
| 2026-06-11 | 12.66 | $12.65 | 768807 |
| 2026-06-10 | 12.67 | $12.76 | 753645 |
| 2026-06-09 | 12.64 | $12.78 | 793300 |
| 2026-06-08 | 12.60 | $12.53 | 336300 |
| 2026-06-05 | 12.63 | $12.75 | 513476 |
| 2026-06-04 | 12.60 | $12.61 | 447155 |
| 2026-06-03 | 12.60 | $12.38 | 504200 |
| 2026-06-02 | 12.68 | $12.63 | 813000 |
| 2026-06-01 | 12.70 | $12.53 | 642753 |
| 2026-05-29 | 12.75 | $12.61 | 716407 |
| 2026-05-28 | 12.78 | $12.73 | 525335 |
| 2026-05-27 | 12.78 | $12.91 | 350922 |
| 2026-05-26 | 12.72 | $12.88 | 346837 |
| 2026-05-22 | 12.66 | $12.68 | 354500 |
| 2026-05-21 | 12.65 | $12.89 | 497963 |
| 2026-05-20 | 12.57 | $12.79 | 573338 |
| 2026-05-19 | 12.50 | $12.46 | 349937 |
| 2026-05-18 | 12.53 | $12.52 | 422124 |
| 2026-05-15 | 12.53 | $12.31 | 315710 |
| 2026-05-14 | 12.61 | $12.45 | 365715 |
| 2026-05-13 | 12.66 | $12.41 | 426235 |
| 2026-05-12 | 12.73 | $12.47 | 479700 |
| 2026-05-11 | 12.79 | $12.53 | 676200 |
| 2026-05-08 | 12.84 | $12.84 | 673200 |
| 2026-05-07 | 12.81 | $12.72 | 541100 |
| 2026-05-06 | 12.80 | $12.38 | 753191 |
| 2026-05-05 | 12.90 | $12.87 | 320200 |
| 2026-05-04 | 12.85 | $12.78 | 360008 |
| 2026-05-01 | 12.83 | $12.85 | 309003 |
| 2026-04-30 | 12.77 | $12.61 | 658250 |
| 2026-04-29 | 12.77 | $12.58 | 383469 |
| 2026-04-28 | 12.77 | $12.75 | 344600 |
| 2026-04-27 | 12.72 | $12.60 | 337309 |
| 2026-04-24 | 12.70 | $12.58 | 220434 |
| 2026-04-23 | 12.67 | $12.53 | 424815 |
| 2026-04-22 | 12.66 | $12.56 | 295500 |
| 2026-04-21 | 12.62 | $12.57 | 350723 |
| 2026-04-20 | 12.57 | $12.75 | 282209 |
| 2026-04-17 | 12.45 | $12.80 | 376700 |
| 2026-04-16 | 12.28 | $12.52 | 236556 |
| 2026-04-15 | 12.17 | $12.45 | 277400 |
| 2026-04-14 | 12.04 | $12.41 | 357090 |
| 2026-04-13 | 11.90 | $12.25 | 253500 |
| 2026-04-10 | 11.78 | $12.20 | 325205 |
| 2026-04-09 | 11.64 | $12.13 | 260196 |
| 2026-04-08 | 11.51 | $11.94 | 354403 |
| 2026-04-07 | 11.40 | $11.72 | 346532 |
| 2026-04-06 | 11.34 | $11.68 | 297539 |
| 2026-04-02 | 11.29 | $11.70 | 366394 |
| 2026-04-01 | 11.23 | $11.56 | 323766 |
| 2026-03-31 | 11.19 | $11.43 | 436047 |
| 2026-03-30 | 11.20 | $11.32 | 484749 |
| 2026-03-27 | 11.25 | $10.99 | 536533 |
| 2026-03-26 | 11.43 | $11.28 | 458500 |
| 2026-03-25 | 11.55 | $11.27 | 616937 |
| 2026-03-24 | 11.70 | $11.24 | 559800 |
| 2026-03-23 | 11.90 | $11.60 | 598231 |
| 2026-03-20 | 12.04 | $11.70 | 1.0M |
| 2026-03-19 | 12.17 | $12.03 | 435500 |
| 2026-03-18 | 12.23 | $12.02 | 485015 |
| 2026-03-17 | 12.30 | $12.22 | 267298 |
| 2026-03-16 | 12.32 | $12.23 | 271082 |
| 2026-03-13 | 12.34 | $12.05 | 311100 |
| 2026-03-12 | 12.43 | $12.14 | 322435 |
| 2026-03-11 | 12.50 | $12.26 | 284778 |
| 2026-03-10 | 12.54 | $12.36 | 279566 |
| 2026-03-09 | 12.56 | $12.34 | 405100 |
| 2026-03-06 | 12.59 | $12.36 | 352545 |
| 2026-03-05 | 12.61 | $12.46 | 601700 |
| 2026-03-04 | 12.60 | $12.49 | 327429 |
| 2026-03-03 | 12.57 | $12.29 | 346500 |
| 2026-03-02 | 12.60 | $12.34 | 487803 |
| 2026-02-27 | 12.61 | $12.49 | 654623 |
| 2026-02-26 | 12.56 | $12.76 | 677100 |
| 2026-02-25 | 12.42 | $12.48 | 538924 |
| 2026-02-24 | 12.33 | $12.51 | 573303 |
| 2026-02-23 | 12.20 | $12.74 | 805554 |
| 2026-02-20 | 11.97 | $12.55 | 961243 |
| 2026-02-19 | 11.75 | $12.01 | 1.3M |
| 2026-02-18 | 11.65 | $11.44 | 443632 |
| 2026-02-17 | 11.70 | $11.72 | 645143 |
| 2026-02-13 | 11.67 | $11.67 | 497320 |
| 2026-02-12 | 11.65 | $11.53 | 375800 |
| 2026-02-11 | 11.67 | $11.58 | 323520 |
| 2026-02-10 | 11.68 | $11.60 | 301367 |
| 2026-02-09 | 11.68 | $11.50 | 435228 |
| 2026-02-06 | 11.70 | $11.52 | 600076 |
| 2026-02-05 | 11.73 | $11.70 | 613631 |
| 2026-02-04 | 11.70 | $11.73 | 542006 |
| 2026-02-03 | 11.65 | $11.54 | 608600 |
| 2026-02-02 | 11.64 | $11.61 | 584204 |
| 2026-01-30 | 11.62 | $11.65 | 554427 |
| 2026-01-29 | 11.56 | $11.52 | 440943 |
| 2026-01-28 | 11.54 | $11.26 | 449300 |
| 2026-01-27 | 11.59 | $11.40 | 363100 |
| 2026-01-26 | 11.60 | $11.31 | 346000 |
| 2026-01-23 | 11.64 | $11.41 | 487291 |
| 2026-01-22 | 11.66 | $11.49 | 487404 |
| 2026-01-21 | 11.64 | $11.58 | 446000 |
| 2026-01-20 | 11.59 | $11.57 | 513248 |
| 2026-01-16 | 11.53 | $11.72 | 502931 |
| 2026-01-15 | 11.41 | $11.59 | 485008 |
| 2026-01-14 | 11.29 | $11.48 | 381416 |
| 2026-01-13 | 11.18 | $11.26 | 356768 |
| 2026-01-12 | 11.11 | $11.30 | 484101 |
| 2026-01-09 | 11.01 | $11.20 | 302709 |
| 2026-01-08 | 10.92 | $11.14 | 419423 |
| 2026-01-07 | 10.83 | $11.01 | 341117 |
| 2026-01-06 | 10.76 | $10.95 | 461471 |
| 2026-01-05 | 10.70 | $10.87 | 622548 |
| 2026-01-02 | 10.64 | $10.79 | 421576 |
| 2025-12-31 | 10.60 | $10.67 | 443700 |
| 2025-12-30 | 10.60 | $10.68 | 561485 |
| 2025-12-29 | 10.58 | $10.55 | 662356 |
| 2025-12-26 | 10.61 | $10.53 | 406241 |
| 2025-12-24 | 10.66 | $10.44 | 334330 |
| 2025-12-23 | 10.74 | $10.38 | 728900 |
| 2025-12-22 | 10.86 | $10.64 | 498500 |
| 2025-12-19 | 10.92 | $10.81 | 975300 |
| 2025-12-18 | 10.95 | $11.05 | 397879 |
| 2025-12-17 | 10.90 | $11.03 | 449738 |
| 2025-12-16 | 10.85 | $10.91 | 469795 |
| 2025-12-15 | 10.83 | $10.90 | 422149 |
| 2025-12-12 | 10.81 | $10.85 | 502061 |
| 2025-12-11 | 10.79 | $10.80 | 767868 |
| 2025-12-10 | 10.80 | $10.76 | 1.1M |
| 2025-12-09 | 10.81 | $10.71 | 849500 |
| 2025-12-08 | 10.85 | $10.82 | 699200 |
| 2025-12-05 | 10.86 | $10.87 | 360172 |
| 2025-12-04 | 10.87 | $10.88 | 444036 |
| 2025-12-03 | 10.86 | $10.86 | 407312 |
| 2025-12-02 | 10.87 | $10.75 | 652008 |
| 2025-12-01 | 10.92 | $10.96 | 316011 |
| 2025-11-28 | 10.90 | $11.06 | 196200 |
| 2025-11-26 | 10.86 | $11.02 | 388252 |
| 2025-11-25 | 10.82 | $11.05 | 490311 |
| 2025-11-24 | 10.77 | $10.72 | 566524 |
| 2025-11-21 | 10.81 | $10.81 | 401000 |
| 2025-11-20 | 10.83 | $10.57 | 641730 |
| 2025-11-19 | 10.94 | $10.74 | 426200 |
| 2025-11-18 | 11.02 | $10.96 | 483377 |
| 2025-11-17 | 11.05 | $11.03 | 437110 |
| 2025-11-14 | 11.07 | $11.20 | 477218 |
| 2025-11-13 | 11.04 | $11.27 | 514300 |
| 2025-11-12 | 10.98 | $11.26 | 694822 |
| 2025-11-11 | 10.92 | $11.24 | 609258 |
| 2025-11-10 | 10.85 | $10.98 | 670383 |
| 2025-11-07 | 10.86 | $10.95 | 624246 |
| 2025-11-06 | 10.88 | $10.65 | 812000 |
| 2025-11-05 | 11.00 | $10.87 | 988747 |
| 2025-11-04 | 11.09 | $10.70 | 1.2M |
| 2025-11-03 | 11.26 | $11.40 | 632929 |
| 2025-10-31 | 11.24 | $11.43 | 529370 |
| 2025-10-30 | 11.21 | $11.32 | 418600 |
| 2025-10-29 | 11.21 | $11.19 | 740142 |
| 2025-10-28 | 11.26 | $11.26 | 454578 |
| 2025-10-27 | 11.30 | $11.46 | 601668 |
| 2025-10-24 | 11.30 | $11.48 | 568734 |
| 2025-10-23 | 11.29 | $11.44 | 783226 |
| 2025-10-22 | 11.29 | $11.49 | 421000 |
| 2025-10-21 | 11.29 | $11.46 | 428602 |
| 2025-10-20 | 11.30 | $11.59 | 416378 |
| 2025-10-17 | 11.28 | $11.50 | 349800 |
| 2025-10-16 | 11.29 | $11.47 | 434448 |
| 2025-10-15 | 11.32 | $11.61 | 420700 |
| 2025-10-14 | 11.31 | $11.55 | 510068 |
| 2025-10-13 | 11.34 | $11.44 | 429528 |
| 2025-10-10 | 11.41 | $11.31 | 536612 |
| 2025-10-09 | 11.54 | $11.40 | 566894 |
| 2025-10-08 | 11.68 | $11.47 | 578300 |
| 2025-10-07 | 11.84 | $11.45 | 733144 |
| 2025-10-06 | 12.04 | $11.84 | 680416 |
| 2025-10-03 | 12.18 | $12.16 | 356907 |
| 2025-10-02 | 12.24 | $12.20 | 439458 |
| 2025-10-01 | 12.31 | $12.28 | 414202 |
| 2025-09-30 | 12.37 | $12.32 | 492540 |
| 2025-09-29 | 12.44 | $12.21 | 522337 |
| 2025-09-26 | 12.57 | $12.31 | 1.4M |
| 2025-09-25 | 12.69 | $12.43 | 481172 |
| 2025-09-24 | 12.80 | $12.67 | 406602 |
| 2025-09-23 | 12.86 | $12.81 | 278929 |
| 2025-09-22 | 12.90 | $12.79 | 334157 |
| 2025-09-19 | 12.95 | $12.88 | 744334 |
| 2025-09-18 | 12.98 | $13.03 | 345270 |
| 2025-09-17 | 12.98 | $12.95 | 376841 |
| 2025-09-16 | 13.00 | $12.90 | 325950 |
| 2025-09-15 | 13.05 | $13.01 | 314100 |
| 2025-09-12 | 13.07 | $13.05 | 335604 |
| 2025-09-11 | 13.08 | $13.10 | 321496 |
| 2025-09-10 | 13.08 | $12.85 | 535330 |
| 2025-09-09 | 13.16 | $13.00 | 398800 |
| 2025-09-08 | 13.21 | $13.08 | 509350 |
| 2025-09-05 | 13.24 | $13.22 | 396600 |
| 2025-09-04 | 13.24 | $13.25 | 591000 |
| 2025-09-03 | 13.24 | $13.07 | 1.7M |
| 2025-09-02 | 13.28 | $13.32 | 313451 |
| 2025-08-29 | 13.26 | $13.45 | 274046 |
| 2025-08-28 | 13.19 | $13.30 | 229717 |
| 2025-08-27 | 13.16 | $13.27 | 454637 |
| 2025-08-26 | 13.13 | $13.23 | 262110 |
| 2025-08-25 | 13.11 | $13.19 | 292551 |
| 2025-08-22 | 13.09 | $13.32 | 519907 |
| 2025-08-21 | 13.04 | $13.10 | 303600 |
| 2025-08-20 | 13.04 | $13.08 | 333273 |
| 2025-08-19 | 13.05 | $13.24 | 319712 |
| 2025-08-18 | 13.02 | $13.08 | 372373 |
| 2025-08-15 | 13.04 | $13.15 | 302413 |
| 2025-08-14 | 13.04 | $13.09 | 285600 |
| 2025-08-13 | 13.06 | $13.38 | 250440 |
| 2025-08-12 | 13.00 | $13.38 | 351648 |
| 2025-08-11 | 12.93 | $13.05 | 344420 |
| 2025-08-08 | 12.96 | $13.08 | 322677 |
| 2025-08-07 | 12.99 | $13.03 | 322468 |
| 2025-08-06 | 13.04 | $13.06 | 306227 |
| 2025-08-05 | 13.11 | $13.23 | 260819 |
| 2025-08-04 | 13.13 | $13.24 | 233737 |
| 2025-08-01 | 13.17 | $13.01 | 366199 |
| 2025-07-31 | 13.29 | $13.15 | 416277 |
| 2025-07-30 | 13.40 | $13.31 | 336046 |
| 2025-07-29 | 13.49 | $13.66 | 392712 |
| 2025-07-28 | 13.48 | $13.35 | 401800 |
| 2025-07-25 | 13.58 | $13.60 | 282000 |
| 2025-07-24 | 13.63 | $13.65 | 296748 |
| 2025-07-23 | 13.68 | $13.78 | 285800 |
| 2025-07-22 | 13.69 | $13.81 | 410022 |
| 2025-07-21 | 13.71 | $13.69 | 531041 |
| 2025-07-18 | 13.77 | $13.65 | 603500 |
| 2025-07-17 | 13.86 | $13.75 | 447870 |
| 2025-07-16 | 13.94 | $13.79 | 585030 |
| 2025-07-15 | 14.03 | $13.75 | 551611 |
| 2025-07-14 | 14.15 | $14.13 | 442636 |
| 2025-07-11 | 14.18 | $14.00 | 466400 |
| 2025-07-10 | 14.26 | $14.09 | 377976 |
| 2025-07-09 | 14.33 | $14.18 | 251900 |
| 2025-07-08 | 14.38 | $14.21 | 378714 |
| 2025-07-07 | 14.44 | $14.29 | 406600 |
| 2025-07-03 | 14.49 | $14.62 | 160400 |
| 2025-07-02 | 14.44 | $14.58 | 338930 |
| 2025-07-01 | 14.39 | $14.50 | 313014 |
| 2025-06-30 | 14.36 | $14.33 | 400252 |
| 2025-06-27 | 14.37 | $14.27 | 812728 |
| 2025-06-26 | 14.41 | $14.25 | 441495 |
| 2025-06-25 | 14.46 | $14.04 | 442776 |
| 2025-06-24 | 14.59 | $14.44 | 261226 |
| 2025-06-23 | 14.61 | $14.57 | 391581 |
| 2025-06-20 | 14.60 | $14.38 | 1.8M |
| 2025-06-18 | 14.65 | $14.51 | 469200 |
| 2025-06-17 | 14.66 | $14.45 | 305538 |
| 2025-06-16 | 14.69 | $14.51 | 361007 |
| 2025-06-13 | 14.71 | $14.48 | 299400 |
| 2025-06-12 | 14.74 | $14.66 | 254243 |
| 2025-06-11 | 14.71 | $14.73 | 320770 |
| 2025-06-10 | 14.65 | $14.82 | 363320 |
| 2025-06-09 | 14.55 | $14.68 | 355554 |
| 2025-06-06 | 14.47 | $14.46 | 230900 |
| 2025-06-05 | 14.43 | $14.39 | 254011 |
| 2025-06-04 | 14.41 | $14.42 | 295521 |
| 2025-06-03 | 14.37 | $14.50 | 274473 |
| 2025-06-02 | 14.29 | $14.44 | 286631 |
| 2025-05-30 | 14.22 | $14.35 | 442748 |
| 2025-05-29 | 14.16 | $14.29 | 275220 |
| 2025-05-28 | 14.10 | $14.09 | 358912 |
| 2025-05-27 | 14.09 | $14.23 | 315915 |
| 2025-05-23 | 14.04 | $13.85 | 334400 |
| 2025-05-22 | 14.10 | $13.77 | 337751 |
| 2025-05-21 | 14.19 | $13.86 | 571900 |
| 2025-05-20 | 14.27 | $14.21 | 290620 |
| 2025-05-19 | 14.27 | $14.29 | 453087 |
| 2025-05-16 | 14.23 | $14.25 | 462913 |
| 2025-05-15 | 14.20 | $14.25 | 622827 |
| 2025-05-14 | 14.15 | $14.08 | 516202 |
| 2025-05-13 | 14.16 | $14.35 | 394215 |
| 2025-05-12 | 14.08 | $14.26 | 410964 |
| 2025-05-09 | 14.00 | $14.08 | 322131 |
| 2025-05-08 | 13.98 | $13.78 | 384700 |
| 2025-05-07 | 14.04 | $13.83 | 363506 |
| 2025-05-06 | 14.09 | $14.08 | 182094 |
| 2025-05-05 | 14.09 | $14.09 | 187150 |
| 2025-05-02 | 14.07 | $14.22 | 204617 |
| 2025-05-01 | 14.02 | $14.02 | 282517 |
| 2025-04-30 | 14.02 | $14.13 | 223581 |
| 2025-04-29 | 13.98 | $14.14 | 204840 |
| 2025-04-28 | 13.94 | $14.10 | 154705 |
| 2025-04-25 | 13.90 | $14.12 | 225438 |
| 2025-04-24 | 13.84 | $14.02 | 257732 |
| 2025-04-23 | 13.82 | $14.12 | 392204 |
| 2025-04-22 | 13.75 | $14.08 | 939945 |
| 2025-04-21 | 13.69 | $14.11 | 264200 |
| 2025-04-17 | 13.62 | $14.17 | 289721 |
| 2025-04-16 | 13.51 | $14.02 | 280307 |
| 2025-04-15 | 13.44 | $13.89 | 286182 |
| 2025-04-14 | 13.40 | $13.69 | 521376 |
| 2025-04-11 | 13.43 | $13.43 | 457900 |
| 2025-04-10 | 13.55 | $13.30 | 403725 |
| 2025-04-09 | 13.74 | $13.70 | 500557 |
| 2025-04-08 | 13.87 | $13.16 | 437083 |
| 2025-04-07 | 14.20 | $13.37 | 599210 |
| 2025-04-04 | 14.54 | $13.98 | 522028 |
| 2025-04-03 | 14.76 | $14.66 | 365000 |
| 2025-04-02 | 14.83 | $15.07 | 218100 |
| 2025-04-01 | 14.78 | $15.07 | 293000 |
| 2025-03-31 | 14.73 | $14.98 | 331552 |
| 2025-03-28 | 14.69 | $14.90 | 258030 |
| 2025-03-27 | 14.68 | $14.88 | 210403 |
| 2025-03-26 | 14.68 | $14.92 | 212000 |
| 2025-03-25 | 14.66 | $14.77 | 280571 |
| 2025-03-24 | 14.70 | $14.90 | 301601 |
| 2025-03-21 | 14.72 | $14.73 | 745529 |
| 2025-03-20 | 14.79 | $14.87 | 377100 |
| 2025-03-19 | 14.84 | $14.90 | 489654 |
| 2025-03-18 | 14.90 | $15.06 | 703200 |
| 2025-03-17 | 14.93 | $15.05 | 464873 |
| 2025-03-14 | 14.98 | $14.89 | 423098 |
| 2025-03-13 | 15.09 | $14.74 | 999019 |
| 2025-03-12 | 15.28 | $14.89 | 1.1M |
| 2025-03-11 | 15.47 | $15.02 | 1.2M |
| 2025-03-10 | 15.66 | $15.37 | 957149 |
| 2025-03-07 | 15.79 | $15.78 | 802527 |
| 2025-03-06 | 15.82 | $15.49 | 783217 |
| 2025-03-05 | 15.94 | $15.83 | 633168 |
| 2025-03-04 | 15.99 | $15.82 | 1.1M |
| 2025-03-03 | 16.05 | $16.00 | 1.1M |
| 2025-02-28 | 16.06 | $16.23 | 520200 |
| 2025-02-27 | 16.01 | $16.15 | 342000 |
| 2025-02-26 | 15.97 | $16.06 | 187305 |
| 2025-02-25 | 15.95 | $16.17 | 348640 |
| 2025-02-24 | 15.90 | $15.73 | 217300 |
| 2025-02-21 | 15.97 | $15.72 | 325946 |
| 2025-02-20 | 16.07 | $15.82 | 307600 |
| 2025-02-19 | 16.15 | $16.06 | 410201 |
| 2025-02-18 | 16.18 | $16.04 | 459503 |
| 2025-02-14 | 16.22 | $16.21 | 160162 |
| 2025-02-13 | 16.22 | $16.26 | 183900 |
| 2025-02-12 | 16.20 | $16.08 | 187660 |
| 2025-02-11 | 16.23 | $16.23 | 155400 |
| 2025-02-10 | 16.22 | $16.14 | 130226 |
| 2025-02-07 | 16.23 | $16.23 | 182709 |
| 2025-02-06 | 16.22 | $16.33 | 113611 |
| 2025-02-05 | 16.17 | $16.27 | 177437 |
| 2025-02-04 | 16.14 | $16.13 | 171700 |
| 2025-02-03 | 16.14 | $16.12 | 223629 |
| 2025-01-31 | 16.14 | $16.21 | 240600 |
| 2025-01-30 | 16.12 | $16.13 | 181915 |
| 2025-01-29 | 16.12 | $16.04 | 173000 |
| 2025-01-28 | 16.15 | $16.14 | 218048 |
| 2025-01-27 | 16.15 | $16.42 | 241400 |
| 2025-01-24 | 16.06 | $16.04 | 159411 |
| 2025-01-23 | 16.08 | $16.11 | 300311 |
| 2025-01-22 | 16.08 | $16.12 | 320822 |
| 2025-01-21 | 16.08 | $16.39 | 240642 |
| 2025-01-17 | 15.99 | $16.31 | 225762 |
| 2025-01-16 | 15.92 | $16.39 | 133460 |
| 2025-01-15 | 15.80 | $16.11 | 185904 |
| 2025-01-14 | 15.75 | $15.88 | 196587 |
| 2025-01-13 | 15.77 | $15.90 | 205785 |
| 2025-01-10 | 15.79 | $15.70 | 213500 |
| 2025-01-08 | 15.88 | $16.03 | 180834 |
| 2025-01-07 | 15.90 | $16.01 | 208100 |
| 2025-01-06 | 15.92 | $16.03 | 205484 |
| 2025-01-03 | 15.95 | $16.22 | 139242 |
| 2025-01-02 | 15.93 | $16.15 | 163529 |
| 2024-12-31 | 15.94 | $16.24 | 245000 |
| 2024-12-30 | 15.92 | $16.18 | 189745 |
| 2024-12-27 | 15.93 | $16.01 | 181521 |
| 2024-12-26 | 15.99 | $16.18 | 137000 |
| 2024-12-24 | 16.02 | $16.09 | 105000 |
| 2024-12-23 | 16.10 | $15.93 | 280931 |
| 2024-12-20 | 16.24 | $16.04 | 1.0M |
| 2024-12-19 | 16.39 | $16.01 | 380100 |
| 2024-12-18 | 16.58 | $16.07 | 377267 |
| 2024-12-17 | 16.80 | $16.67 | 235556 |
| 2024-12-16 | 16.87 | $16.66 | 446116 |
| 2024-12-13 | 16.97 | $16.85 | 159494 |
| 2024-12-12 | 17.03 | $16.93 | 152252 |
| 2024-12-11 | 17.08 | $16.86 | 251923 |
| 2024-12-10 | 17.16 | $16.87 | 176200 |
| 2024-12-09 | 17.26 | $16.78 | 265994 |
| 2024-12-06 | 17.40 | $16.92 | 194800 |
| 2024-12-05 | 17.52 | $17.20 | 275159 |
| 2024-12-04 | 17.58 | $17.44 | 211000 |
| 2024-12-03 | 17.57 | $17.33 | 200748 |
| 2024-12-02 | 17.59 | $17.52 | 256272 |
| 2024-11-29 | 17.55 | $17.61 | 209919 |
| 2024-11-27 | 17.47 | $17.66 | 242622 |
| 2024-11-26 | 17.34 | $17.51 | 255604 |
| 2024-11-25 | 17.24 | $17.38 | 423835 |
| 2024-11-22 | 17.14 | $17.09 | 274024 |
| 2024-11-21 | 17.12 | $17.03 | 244200 |
| 2024-11-20 | 17.10 | $16.80 | 259310 |
| 2024-11-19 | 17.15 | $17.17 | 267700 |
| 2024-11-18 | 17.09 | $17.03 | 220401 |
| 2024-11-15 | 17.05 | $16.86 | 198206 |
| 2024-11-14 | 17.05 | $16.79 | 226952 |
| 2024-11-13 | 17.08 | $17.06 | 252129 |
| 2024-11-12 | 17.01 | $17.16 | 285500 |
| 2024-11-11 | 16.90 | $17.24 | 277265 |
| 2024-11-08 | 16.73 | $17.20 | 232500 |
| 2024-11-07 | 16.54 | $17.06 | 288715 |
| 2024-11-06 | 16.34 | $16.95 | 537450 |
| 2024-11-05 | 16.13 | $17.04 | 457537 |
| 2024-11-04 | 15.85 | $16.01 | 214968 |
| 2024-11-01 | 15.83 | $15.57 | 208900 |
| 2024-10-31 | 15.96 | $15.75 | 183524 |
| 2024-10-30 | 16.05 | $15.86 | 241300 |
| 2024-10-29 | 16.13 | $15.86 | 166425 |
| 2024-10-28 | 16.23 | $16.01 | 144220 |
| 2024-10-25 | 16.29 | $15.95 | 158125 |
| 2024-10-24 | 16.40 | $16.30 | 158100 |
| 2024-10-23 | 16.41 | $16.42 | 158009 |
| 2024-10-22 | 16.38 | $16.30 | 154300 |
| 2024-10-21 | 16.38 | $16.28 | 190600 |
| 2024-10-18 | 16.39 | $16.51 | 198609 |
| 2024-10-17 | 16.32 | $16.40 | 189558 |
| 2024-10-16 | 16.27 | $16.50 | 251000 |
| 2024-10-15 | 16.18 | $16.31 | 205525 |
| 2024-10-14 | 16.12 | $16.09 | 121400 |
| 2024-10-11 | 16.12 | $16.10 | 119600 |
| 2024-10-10 | 16.11 | $15.96 | 222640 |
| 2024-10-09 | 16.15 | $16.14 | 174136 |
| 2024-10-08 | 16.13 | $15.90 | 152809 |
| 2024-10-07 | 16.18 | $16.00 | 155922 |
| 2024-10-04 | 16.20 | $16.05 | 178742 |
| 2024-10-03 | 16.21 | $16.05 | 170432 |
| 2024-10-02 | 16.22 | $16.09 | 232100 |
| 2024-10-01 | 16.22 | $16.15 | 215330 |
| 2024-09-30 | 16.19 | $16.24 | 246771 |
| 2024-09-27 | 16.13 | $16.12 | 325000 |
| 2024-09-26 | 16.08 | $15.83 | 174327 |
| 2024-09-25 | 16.11 | $15.86 | 158200 |
| 2024-09-24 | 16.13 | $15.86 | 250958 |
| 2024-09-23 | 16.15 | $15.90 | 207500 |
| 2024-09-20 | 16.16 | $15.79 | 698824 |
| 2024-09-19 | 16.19 | $16.16 | 304900 |
| 2024-09-18 | 16.11 | $16.15 | 268200 |
| 2024-09-17 | 16.01 | $16.22 | 288469 |
| 2024-09-16 | 15.86 | $16.13 | 198900 |
| 2024-09-13 | 15.70 | $16.03 | 232150 |
| 2024-09-12 | 15.53 | $15.72 | 253000 |
| 2024-09-11 | 15.42 | $15.43 | 216600 |
| 2024-09-10 | 15.37 | $15.50 | 242600 |
| 2024-09-09 | 15.28 | $15.30 | 218500 |
| 2024-09-06 | 15.24 | $15.14 | 184880 |
| 2024-09-05 | 15.23 | $15.20 | 220826 |
| 2024-09-04 | 15.20 | $15.15 | 172327 |
| 2024-09-03 | 15.17 | $15.20 | 261821 |
| 2024-08-30 | 15.13 | $15.29 | 192400 |
| 2024-08-29 | 15.04 | $15.22 | 297622 |
| 2024-08-28 | 14.95 | $15.20 | 188633 |
| 2024-08-27 | 14.84 | $15.17 | 226100 |
| 2024-08-26 | 14.72 | $15.06 | 376293 |
| 2024-08-23 | 14.61 | $14.76 | 438510 |
| 2024-08-22 | 14.57 | $14.50 | 221400 |
| 2024-08-21 | 14.60 | $14.57 | 510800 |
| 2024-08-20 | 14.62 | $14.57 | 370356 |
| 2024-08-19 | 14.64 | $14.68 | 668700 |
| 2024-08-16 | 14.63 | $14.56 | 341949 |
| 2024-08-15 | 14.65 | $14.75 | 285600 |
| 2024-08-14 | 14.63 | $14.67 | 323200 |
| 2024-08-13 | 14.62 | $14.60 | 484514 |
| 2024-08-12 | 14.63 | $14.61 | 155665 |
| 2024-08-09 | 14.64 | $14.68 | 138300 |
| 2024-08-08 | 14.63 | $14.67 | 198514 |
| 2024-08-07 | 14.62 | $14.54 | 242300 |
| 2024-08-06 | 14.65 | $14.36 | 148285 |
| 2024-08-05 | 14.74 | $14.02 | 422025 |
| 2024-08-02 | 14.96 | $14.67 | 236800 |
| 2024-08-01 | 15.02 | $14.88 | 216549 |
| 2024-07-31 | 15.02 | $15.05 | 263834 |
| 2024-07-30 | 14.96 | $15.11 | 167700 |
| 2024-07-29 | 14.87 | $14.93 | 139568 |
| 2024-07-26 | 14.81 | $15.04 | 181500 |
| 2024-07-25 | 14.71 | $14.67 | 192066 |
| 2024-07-24 | 14.69 | $14.59 | 225125 |
| 2024-07-23 | 14.70 | $14.80 | 265747 |
| 2024-07-22 | 14.63 | $14.43 | 300085 |
| 2024-07-19 | 14.67 | $14.35 | 350300 |
| 2024-07-18 | 14.74 | $14.60 | 320541 |
| 2024-07-17 | 14.74 | $14.87 | 816028 |
| 2024-07-16 | 14.66 | $14.83 | 464809 |
| 2024-07-15 | 14.56 | $14.74 | 511200 |
| 2024-07-12 | 14.47 | $14.72 | 304814 |
| 2024-07-11 | 14.37 | $14.79 | 427400 |
| 2024-07-10 | 14.21 | $14.31 | 180925 |
| 2024-07-09 | 14.18 | $14.28 | 187500 |
| 2024-07-08 | 14.15 | $14.33 | 210946 |
| 2024-07-05 | 14.10 | $14.21 | 142200 |
| 2024-07-03 | 14.07 | $14.25 | 118700 |
| 2024-07-02 | 14.03 | $14.26 | 185400 |
| 2024-07-01 | 13.97 | $14.10 | 255219 |
| 2024-06-28 | 13.96 | $14.27 | 845700 |
| 2024-06-27 | 13.88 | $14.12 | 223700 |
| 2024-06-26 | 13.85 | $13.86 | 213105 |
| 2024-06-25 | 13.89 | $13.83 | 305700 |
| 2024-06-24 | 13.95 | $13.92 | 279700 |
| 2024-06-21 | 13.99 | $13.88 | 721126 |
| 2024-06-20 | 14.06 | $14.09 | 197536 |
| 2024-06-18 | 14.09 | $14.08 | 224000 |
| 2024-06-17 | 14.12 | $13.97 | 484605 |
| 2024-06-14 | 14.19 | $14.09 | 347014 |
| 2024-06-13 | 14.24 | $14.21 | 190142 |
| 2024-06-12 | 14.27 | $14.09 | 229430 |
| 2024-06-11 | 14.34 | $14.15 | 155532 |
| 2024-06-10 | 14.41 | $14.29 | 179943 |
| 2024-06-07 | 14.45 | $14.35 | 144150 |
| 2024-06-06 | 14.47 | $14.54 | 145000 |
| 2024-06-05 | 14.44 | $14.51 | 179900 |
| 2024-06-04 | 14.40 | $14.45 | 154018 |
| 2024-06-03 | 14.38 | $14.47 | 211400 |
| 2024-05-31 | 14.35 | $14.39 | 188800 |
| 2024-05-30 | 14.33 | $14.20 | 156500 |
| 2024-05-29 | 14.37 | $13.93 | 162648 |
| 2024-05-28 | 14.50 | $14.06 | 170635 |
| 2024-05-24 | 14.61 | $14.17 | 132431 |
| 2024-05-23 | 14.71 | $14.15 | 146100 |
| 2024-05-22 | 14.83 | $14.42 | 134033 |
| 2024-05-21 | 14.89 | $14.52 | 119200 |
| 2024-05-20 | 14.92 | $14.45 | 166326 |
| 2024-05-17 | 14.97 | $14.73 | 179628 |
| 2024-05-16 | 14.94 | $14.92 | 270770 |
| 2024-05-15 | 14.84 | $15.01 | 302907 |
| 2024-05-14 | 14.67 | $14.70 | 179017 |
| 2024-05-13 | 14.56 | $14.56 | 225405 |
| 2024-05-10 | 14.46 | $14.76 | 205319 |
| 2024-05-09 | 14.27 | $14.88 | 261826 |
| 2024-05-08 | 13.99 | $14.58 | 241610 |
| 2024-05-07 | 13.75 | $14.40 | 560428 |
| 2024-05-06 | 13.50 | $13.60 | 181976 |
| 2024-05-03 | 13.45 | $13.56 | 187165 |
| 2024-05-02 | 13.41 | $13.61 | 176918 |
| 2024-05-01 | 13.34 | $13.56 | 201513 |
| 2024-04-30 | 13.26 | $13.37 | 174670 |
| 2024-04-29 | 13.23 | $13.29 | 185600 |
| 2024-04-26 | 13.22 | $13.33 | 134300 |
| 2024-04-25 | 13.20 | $13.24 | 144628 |
| 2024-04-24 | 13.20 | $13.30 | 147556 |
| 2024-04-23 | 13.18 | $13.39 | 205885 |
| 2024-04-22 | 13.13 | $13.22 | 196537 |
| 2024-04-19 | 13.12 | $13.15 | 223532 |
| 2024-04-18 | 13.13 | $12.96 | 180700 |
| 2024-04-17 | 13.21 | $13.09 | 191137 |
| 2024-04-16 | 13.27 | $12.97 | 141948 |
| 2024-04-15 | 13.37 | $13.13 | 280900 |
| 2024-04-12 | 13.45 | $13.21 | 155200 |
| 2024-04-11 | 13.51 | $13.35 | 181445 |
| 2024-04-10 | 13.55 | $13.34 | 375100 |
| 2024-04-09 | 13.59 | $13.75 | 204613 |
| 2024-04-08 | 13.52 | $13.51 | 176223 |
| 2024-04-05 | 13.49 | $13.15 | 235812 |
| 2024-04-04 | 13.58 | $13.13 | 273664 |
| 2024-04-03 | 13.69 | $13.43 | 162004 |
| 2024-04-02 | 13.72 | $13.46 | 200900 |
| 2024-04-01 | 13.74 | $13.63 | 290300 |
| 2024-03-28 | 13.72 | $13.84 | 445119 |
| 2024-03-27 | 13.61 | $13.57 | 213424 |
| 2024-03-26 | 13.56 | $13.37 | 254250 |
| 2024-03-25 | 13.57 | $13.51 | 217749 |
| 2024-03-22 | 13.52 | $13.39 | 339200 |
| 2024-03-21 | 13.50 | $13.60 | 272810 |
| 2024-03-20 | 13.40 | $13.49 | 336336 |
| 2024-03-19 | 13.31 | $13.32 | 192504 |
| 2024-03-18 | 13.26 | $13.26 | 249213 |
| 2024-03-15 | 13.20 | $13.09 | 419000 |
| 2024-03-14 | 13.19 | $13.10 | 271714 |
| 2024-03-13 | 13.16 | $13.28 | 185969 |
| 2024-03-12 | 13.07 | $13.34 | 247096 |
| 2024-03-11 | 12.94 | $13.29 | 233544 |
| 2024-03-08 | 12.80 | $13.27 | 412277 |
| 2024-03-07 | 12.62 | $12.94 | 198758 |
| 2024-03-06 | 12.52 | $12.77 | 230750 |
| 2024-03-05 | 12.44 | $12.74 | 214000 |
| 2024-03-04 | 12.36 | $12.73 | 218591 |
| 2024-03-01 | 12.27 | $12.66 | 241036 |
| 2024-02-29 | 12.19 | $12.38 | 277300 |
| 2024-02-28 | 12.17 | $12.14 | 232429 |
| 2024-02-27 | 12.24 | $12.02 | 439938 |
| 2024-02-26 | 12.36 | $12.35 | 274900 |
| 2024-02-23 | 12.40 | $12.52 | 237825 |
| 2024-02-22 | 12.41 | $12.52 | 201478 |
| 2024-02-21 | 12.42 | $12.51 | 162900 |
| 2024-02-20 | 12.44 | $12.40 | 232600 |
| 2024-02-16 | 12.50 | $12.70 | 170300 |
| 2024-02-15 | 12.48 | $12.77 | 197070 |
| 2024-02-14 | 12.44 | $12.36 | 197398 |
| 2024-02-13 | 12.52 | $12.33 | 308600 |
| 2024-02-12 | 12.64 | $12.94 | 256300 |
| 2024-02-09 | 12.59 | $12.88 | 184345 |
| 2024-02-08 | 12.56 | $12.71 | 162300 |
| 2024-02-07 | 12.57 | $12.48 | 159300 |
| 2024-02-06 | 12.67 | $12.50 | 190229 |
| 2024-02-05 | 12.78 | $12.34 | 278589 |
| 2024-02-02 | 12.97 | $12.67 | 163800 |
| 2024-02-01 | 13.10 | $13.01 | 227073 |
| 2024-01-31 | 13.16 | $12.82 | 305314 |
| 2024-01-30 | 13.28 | $13.11 | 145742 |
| 2024-01-29 | 13.35 | $13.34 | 172341 |
| 2024-01-26 | 13.35 | $13.35 | 173833 |
| 2024-01-25 | 13.35 | $13.34 | 271919 |
| 2024-01-24 | 13.35 | $13.31 | 229913 |
| 2024-01-23 | 13.37 | $13.37 | 185412 |
| 2024-01-22 | 13.36 | $13.40 | 200030 |
| 2024-01-19 | 13.35 | $13.38 | 243600 |
| 2024-01-18 | 13.33 | $13.26 | 203951 |
| 2024-01-17 | 13.36 | $13.25 | 233132 |
| 2024-01-16 | 13.38 | $13.48 | 216200 |
| 2024-01-12 | 13.34 | $13.47 | 138154 |
| 2024-01-11 | 13.30 | $13.37 | 178043 |
| 2024-01-10 | 13.27 | $13.37 | 227000 |
| 2024-01-09 | 13.24 | $13.30 | 209953 |
| 2024-01-08 | 13.22 | $13.26 | 194525 |
| 2024-01-05 | 13.21 | $13.08 | 274700 |
| 2024-01-04 | 13.26 | $13.18 | 180411 |
| 2024-01-03 | 13.28 | $13.07 | 203609 |
| 2024-01-02 | 13.34 | $13.25 | 184525 |
| 2023-12-29 | 13.35 | $13.24 | 193573 |
| 2023-12-28 | 13.37 | $13.42 | 179300 |
| 2023-12-27 | 13.34 | $13.41 | 202428 |
| 2023-12-26 | 13.29 | $13.12 | 153105 |
| 2023-12-22 | 13.33 | $13.07 | 134500 |
| 2023-12-21 | 13.39 | $13.00 | 226643 |
| 2023-12-20 | 13.48 | $13.02 | 319410 |
| 2023-12-19 | 13.58 | $13.29 | 213519 |
| 2023-12-18 | 13.61 | $13.09 | 353359 |
| 2023-12-15 | 13.70 | $13.63 | 561340 |
| 2023-12-14 | 13.64 | $13.91 | 424643 |
| 2023-12-13 | 13.47 | $13.39 | 624636 |
| 2023-12-12 | 13.42 | $13.13 | 135238 |
| 2023-12-11 | 13.44 | $13.25 | 169838 |
| 2023-12-08 | 13.42 | $13.41 | 222700 |
| 2023-12-07 | 13.33 | $13.47 | 267800 |
| 2023-12-06 | 13.20 | $13.39 | 323534 |
| 2023-12-05 | 13.07 | $13.06 | 195223 |
| 2023-12-04 | 13.01 | $13.37 | 354951 |
| 2023-12-01 | 12.82 | $13.00 | 292600 |
| 2023-11-30 | 12.72 | $12.50 | 533522 |
| 2023-11-29 | 12.74 | $12.75 | 165700 |
| 2023-11-28 | 12.69 | $12.74 | 204511 |
| 2023-11-27 | 12.62 | $12.83 | 288181 |
| 2023-11-24 | 12.51 | $12.66 | 162533 |
| 2023-11-22 | 12.43 | $12.38 | 185590 |
| 2023-11-21 | 12.42 | $12.18 | 165400 |
| 2023-11-20 | 12.46 | $12.39 | 182011 |
| 2023-11-17 | 12.45 | $12.33 | 239400 |
| 2023-11-16 | 12.45 | $12.47 | 168800 |
| 2023-11-15 | 12.40 | $12.74 | 192256 |
| 2023-11-14 | 12.25 | $12.68 | 238200 |
| 2023-11-13 | 12.10 | $11.98 | 116054 |
| 2023-11-10 | 12.12 | $11.97 | 158355 |
| 2023-11-09 | 12.16 | $11.81 | 137938 |
| 2023-11-08 | 12.26 | $12.08 | 125100 |
| 2023-11-07 | 12.28 | $12.11 | 417303 |
| 2023-11-06 | 12.31 | $12.53 | 129566 |
| 2023-11-03 | 12.21 | $12.66 | 230445 |
| 2023-11-02 | 12.04 | $12.48 | 184700 |
| 2023-11-01 | 11.89 | $12.14 | 210333 |
| 2023-10-31 | 11.82 | $11.95 | 154000 |
| 2023-10-30 | 11.79 | $11.74 | 104417 |
| 2023-10-27 | 11.83 | $11.64 | 195500 |
| 2023-10-26 | 11.91 | $11.92 | 101037 |
| 2023-10-25 | 11.92 | $11.87 | 107800 |
| 2023-10-24 | 11.96 | $11.94 | 147700 |
| 2023-10-23 | 11.97 | $11.86 | 133536 |
| 2023-10-20 | 12.02 | $12.01 | 145702 |
| 2023-10-19 | 12.04 | $12.12 | 131852 |
| 2023-10-18 | 12.02 | $12.37 | 170754 |
| 2023-10-17 | 11.93 | $12.48 | 244475 |
| 2023-10-16 | 11.78 | $12.21 | 187512 |
| 2023-10-13 | 11.69 | $11.91 | 115339 |
| 2023-10-12 | 11.68 | $11.97 | 136005 |
| 2023-10-11 | 11.66 | $12.18 | 165600 |
| 2023-10-10 | 11.56 | $11.80 | 175495 |
| 2023-10-09 | 11.58 | $11.90 | 157863 |
| 2023-10-06 | 11.57 | $11.70 | 180211 |
| 2023-10-05 | 11.63 | $11.73 | 193303 |
| 2023-10-04 | 11.71 | $11.58 | 180316 |
| 2023-10-03 | 11.86 | $11.58 | 213368 |
| 2023-10-02 | 12.04 | $11.94 | 224237 |
| 2023-09-29 | 12.16 | $12.16 | 366952 |
| 2023-09-28 | 12.24 | $12.36 | 166026 |
| 2023-09-27 | 12.28 | $12.07 | 216800 |
| 2023-09-26 | 12.43 | $11.98 | 264700 |
| 2023-09-25 | 12.64 | $12.31 | 215740 |
| 2023-09-22 | 12.79 | $12.45 | 200403 |
| 2023-09-21 | 12.94 | $12.52 | 206334 |
| 2023-09-20 | 13.10 | $12.97 | 213100 |
| 2023-09-19 | 13.16 | $13.17 | 240835 |
| 2023-09-18 | 13.16 | $13.10 | 238802 |
| 2023-09-15 | 13.19 | $13.18 | 468645 |
| 2023-09-14 | 13.19 | $13.52 | 188916 |
| 2023-09-13 | 13.09 | $13.12 | 127976 |
| 2023-09-12 | 13.10 | $13.21 | 246772 |
| 2023-09-11 | 13.08 | $13.37 | 274152 |
| 2023-09-08 | 13.01 | $13.28 | 204873 |
| 2023-09-07 | 12.95 | $12.81 | 197122 |
| 2023-09-06 | 13.03 | $12.93 | 147500 |
| 2023-09-05 | 13.09 | $13.11 | 196567 |
| 2023-09-01 | 13.10 | $13.15 | 197798 |
| 2023-08-31 | 13.11 | $13.15 | 219437 |
| 2023-08-30 | 13.12 | $13.36 | 117105 |
| 2023-08-29 | 13.07 | $13.30 | 136352 |
| 2023-08-28 | 13.03 | $13.20 | 161229 |
| 2023-08-25 | 13.02 | $13.08 | 112800 |
| 2023-08-24 | 13.04 | $13.00 | 156008 |
| 2023-08-23 | 13.09 | $13.12 | 151700 |
| 2023-08-22 | 13.12 | $12.84 | 183366 |
| 2023-08-21 | 13.24 | $12.90 | 186300 |
| 2023-08-18 | 13.38 | $13.04 | 155264 |
| 2023-08-17 | 13.49 | $13.17 | 154900 |
| 2023-08-16 | 13.59 | $13.19 | 141050 |
| 2023-08-15 | 13.71 | $13.40 | 151700 |
| 2023-08-14 | 13.78 | $13.82 | 113906 |
| 2023-08-11 | 13.72 | $13.84 | 201427 |
| 2023-08-10 | 13.65 | $13.88 | 195450 |
| 2023-08-09 | 13.55 | $13.95 | 366248 |
| 2023-08-08 | 13.39 | $13.36 | 164000 |
| 2023-08-07 | 13.39 | $13.46 | 184775 |
| 2023-08-04 | 13.36 | $13.24 | 126254 |
| 2023-08-03 | 13.39 | $13.25 | 133912 |
| 2023-08-02 | 13.41 | $13.15 | 162200 |
| 2023-08-01 | 13.47 | $13.31 | 139700 |
| 2023-07-31 | 13.49 | $13.30 | 142257 |
| 2023-07-28 | 13.52 | $13.17 | 156163 |
| 2023-07-27 | 13.59 | $13.17 | 174862 |
| 2023-07-26 | 13.66 | $13.56 | 159714 |
| 2023-07-25 | 13.63 | $13.48 | 141825 |
| 2023-07-24 | 13.61 | $13.51 | 178949 |
| 2023-07-21 | 13.56 | $13.22 | 192400 |
| 2023-07-20 | 13.60 | $13.60 | 159124 |
| 2023-07-19 | 13.51 | $13.74 | 204210 |
| 2023-07-18 | 13.36 | $13.43 | 203117 |
| 2023-07-17 | 13.26 | $13.25 | 224354 |
| 2023-07-14 | 13.19 | $13.34 | 231283 |
| 2023-07-13 | 13.08 | $13.13 | 234990 |
| 2023-07-12 | 13.00 | $13.21 | 228422 |
| 2023-07-11 | 12.88 | $13.26 | 234038 |
| 2023-07-10 | 12.70 | $12.84 | 163400 |
| 2023-07-07 | 12.63 | $12.74 | 214026 |
| 2023-07-06 | 12.56 | $12.57 | 210976 |
| 2023-07-05 | 12.53 | $12.52 | 221429 |
| 2023-07-03 | 12.51 | $12.56 | 151835 |
| 2023-06-30 | 12.46 | $12.37 | 438800 |
| 2023-06-29 | 12.47 | $12.53 | 173000 |
| 2023-06-28 | 12.42 | $12.32 | 211309 |
| 2023-06-27 | 12.43 | $12.28 | 170600 |
| 2023-06-26 | 12.45 | $12.14 | 212112 |
| 2023-06-23 | 12.52 | $11.84 | 1.6M |
| 2023-06-22 | 12.70 | $11.80 | 274107 |
| 2023-06-21 | 12.92 | $12.24 | 191749 |
| 2023-06-20 | 13.04 | $12.37 | 279493 |
| 2023-06-16 | 13.14 | $13.06 | 471183 |
| 2023-06-15 | 13.04 | $13.04 | 233765 |
| 2023-06-14 | 12.91 | $12.95 | 218046 |
| 2023-06-13 | 12.77 | $12.78 | 248167 |
| 2023-06-12 | 12.65 | $12.58 | 338061 |
| 2023-06-09 | 12.56 | $12.76 | 295204 |
| 2023-06-08 | 12.39 | $12.87 | 356016 |
| 2023-06-07 | 12.14 | $12.81 | 408098 |
| 2023-06-06 | 11.85 | $12.22 | 457664 |
| 2023-06-05 | 11.68 | $11.91 | 188736 |
| 2023-06-02 | 11.57 | $11.94 | 246467 |
| 2023-06-01 | 11.42 | $11.57 | 218145 |
| 2023-05-31 | 11.36 | $11.69 | 272616 |
| 2023-05-30 | 11.25 | $11.37 | 244001 |
| 2023-05-26 | 11.22 | $11.27 | 181614 |
| 2023-05-25 | 11.22 | $11.10 | 199383 |
| 2023-05-24 | 11.27 | $11.29 | 296400 |
| 2023-05-23 | 11.28 | $11.55 | 345731 |
| 2023-05-22 | 11.21 | $11.49 | 258341 |
| 2023-05-19 | 11.14 | $11.39 | 316075 |
| 2023-05-18 | 11.10 | $11.35 | 199438 |
| 2023-05-17 | 11.06 | $11.16 | 220800 |
| 2023-05-16 | 11.08 | $10.84 | 303916 |
| 2023-05-15 | 11.21 | $11.10 | 284400 |
| 2023-05-12 | 11.29 | $11.26 | 209523 |
| 2023-05-11 | 11.34 | $11.27 | 380500 |
| 2023-05-10 | 11.40 | $11.25 | 233165 |
| 2023-05-09 | 11.49 | $11.24 | 275822 |
| 2023-05-08 | 11.61 | $11.35 | 280300 |
| 2023-05-05 | 11.71 | $11.59 | 282340 |
| 2023-05-04 | 11.77 | $11.68 | 383556 |
| 2023-05-03 | 11.82 | $11.74 | 316500 |
| 2023-05-02 | 11.86 | $11.72 | 330737 |
| 2023-05-01 | 11.92 | $11.75 | 232549 |
| 2023-04-28 | 11.98 | $11.94 | 234012 |
| 2023-04-27 | 12.00 | $11.86 | 177354 |
| 2023-04-26 | 12.06 | $11.63 | 273800 |
| 2023-04-25 | 12.20 | $11.78 | 213618 |
| 2023-04-24 | 12.32 | $12.00 | 173321 |
| 2023-04-21 | 12.40 | $12.11 | 140365 |
| 2023-04-20 | 12.47 | $12.15 | 195507 |
| 2023-04-19 | 12.53 | $12.54 | 176289 |
| 2023-04-18 | 12.49 | $12.39 | 257656 |
| 2023-04-17 | 12.49 | $12.72 | 253620 |
| 2023-04-14 | 12.38 | $12.33 | 272535 |
| 2023-04-13 | 12.38 | $12.42 | 272275 |
| 2023-04-12 | 12.34 | $12.35 | 184358 |
| 2023-04-11 | 12.33 | $12.46 | 170000 |
| 2023-04-10 | 12.27 | $12.44 | 221408 |
| 2023-04-06 | 12.22 | $12.50 | 178306 |
| 2023-04-05 | 12.14 | $12.31 | 194863 |
| 2023-04-04 | 12.10 | $12.35 | 184550 |
| 2023-04-03 | 12.05 | $12.43 | 264261 |
| 2023-03-31 | 11.97 | $12.63 | 281265 |
| 2023-03-30 | 11.82 | $12.36 | 238537 |
| 2023-03-29 | 11.73 | $12.32 | 221701 |
| 2023-03-28 | 11.64 | $12.05 | 178800 |
| 2023-03-27 | 11.64 | $12.17 | 222727 |
| 2023-03-24 | 11.60 | $12.19 | 235605 |
| 2023-03-23 | 11.57 | $11.82 | 304952 |
| 2023-03-22 | 11.66 | $11.99 | 289300 |
| 2023-03-21 | 11.73 | $12.50 | 323406 |
| 2023-03-20 | 11.67 | $12.27 | 498130 |
| 2023-03-17 | 11.69 | $11.66 | 898479 |
| 2023-03-16 | 11.93 | $12.06 | 317294 |
| 2023-03-15 | 12.11 | $12.30 | 324510 |
| 2023-03-14 | 12.27 | $12.46 | 356465 |
| 2023-03-13 | 12.44 | $12.29 | 497027 |
| 2023-03-10 | 12.71 | $12.49 | 453900 |
| 2023-03-09 | 13.00 | $13.22 | 249420 |
| 2023-03-08 | 13.14 | $13.52 | 236624 |
| 2023-03-07 | 13.23 | $13.39 | 342311 |
| 2023-03-06 | 13.39 | $13.53 | 412251 |
| 2023-03-03 | 13.57 | $13.77 | 345482 |
| 2023-03-02 | 13.72 | $13.55 | 357600 |
| 2023-03-01 | 14.00 | $13.32 | 778784 |
| 2023-02-28 | 14.42 | $13.68 | 511965 |
| 2023-02-27 | 14.84 | $14.13 | 396500 |
| 2023-02-24 | 15.22 | $14.37 | 470832 |
| 2023-02-23 | 15.61 | $14.84 | 548800 |
| 2023-02-22 | 15.95 | $15.60 | 264467 |
| 2023-02-21 | 16.13 | $15.77 | 318744 |
| 2023-02-17 | 16.30 | $16.37 | 176726 |
| 2023-02-16 | 16.32 | $16.36 | 224000 |
| 2023-02-15 | 16.35 | $16.49 | 138215 |
| 2023-02-14 | 16.36 | $16.43 | 162232 |
| 2023-02-13 | 16.39 | $16.49 | 168958 |
| 2023-02-10 | 16.41 | $16.41 | 170340 |
| 2023-02-09 | 16.47 | $16.36 | 204011 |
| 2023-02-08 | 16.56 | $16.70 | 204011 |
| 2023-02-07 | 16.57 | $16.76 | 251713 |
| 2023-02-06 | 16.56 | $16.85 | 193564 |
| 2023-02-03 | 16.54 | $17.11 | 208640 |
| 2023-02-02 | 16.43 | $17.11 | 320132 |
| 2023-02-01 | 16.30 | $16.89 | 385180 |
| 2023-01-31 | 16.23 | $16.99 | 354000 |
| 2023-01-30 | 16.12 | $16.43 | 267703 |
| 2023-01-27 | 16.18 | $16.65 | 264582 |
| 2023-01-26 | 16.19 | $16.50 | 276712 |
| 2023-01-25 | 16.26 | $16.59 | 178859 |
| 2023-01-24 | 16.33 | $16.56 | 191546 |
| 2023-01-23 | 16.44 | $16.63 | 305600 |
| 2023-01-20 | 16.56 | $16.59 | 356823 |
| 2023-01-19 | 16.73 | $16.37 | 259302 |
| 2023-01-18 | 17.03 | $16.72 | 419200 |
| 2023-01-17 | 17.29 | $17.06 | 427300 |
| 2023-01-13 | 17.50 | $16.60 | 602000 |
| 2023-01-12 | 17.92 | $16.69 | 606439 |
| 2023-01-11 | 18.40 | $16.76 | 1.9M |
| 2023-01-10 | 18.97 | $19.44 | 180724 |
| 2023-01-09 | 18.82 | $19.14 | 176100 |
| 2023-01-06 | 18.72 | $18.87 | 345500 |
| 2023-01-05 | 18.70 | $18.67 | 206050 |
| 2023-01-04 | 18.73 | $19.26 | 291500 |
| 2023-01-03 | 18.58 | $18.83 | 225117 |
| 2022-12-30 | 18.54 | $18.50 | 187371 |
| 2022-12-29 | 18.59 | $18.63 | 169800 |
| 2022-12-28 | 18.62 | $18.39 | 116018 |
| 2022-12-27 | 18.72 | $18.69 | 121875 |
| 2022-12-23 | 18.76 | $18.69 | 143605 |
| 2022-12-22 | 18.81 | $18.59 | 173000 |
| 2022-12-21 | 18.89 | $18.47 | 185000 |
| 2022-12-20 | 19.03 | $18.31 | 210600 |
| 2022-12-19 | 19.26 | $18.54 | 173117 |
| 2022-12-16 | 19.45 | $18.98 | 507112 |
| 2022-12-15 | 19.54 | $19.20 | 241121 |
| 2022-12-14 | 19.57 | $19.64 | 198500 |
| 2022-12-13 | 19.47 | $19.75 | 333120 |
| 2022-12-12 | 19.30 | $19.37 | 244700 |
| 2022-12-09 | 19.20 | $19.06 | 126200 |
| 2022-12-08 | 19.18 | $19.05 | 160593 |
| 2022-12-07 | 19.15 | $19.16 | 149410 |
| 2022-12-06 | 19.07 | $18.88 | 106713 |
| 2022-12-05 | 19.06 | $18.74 | 154749 |
| 2022-12-02 | 19.08 | $18.91 | 144016 |
| 2022-12-01 | 19.05 | $18.68 | 192729 |
| 2022-11-30 | 19.08 | $18.99 | 271072 |
| 2022-11-29 | 19.00 | $18.56 | 117708 |
| 2022-11-28 | 19.03 | $18.38 | 163900 |
| 2022-11-25 | 19.12 | $18.80 | 84449 |
| 2022-11-23 | 19.09 | $18.59 | 133738 |
| 2022-11-22 | 19.11 | $18.71 | 183383 |
| 2022-11-21 | 19.08 | $18.85 | 180681 |
| 2022-11-18 | 18.98 | $18.70 | 229428 |
| 2022-11-17 | 18.91 | $18.28 | 203000 |
| 2022-11-16 | 18.93 | $18.54 | 253300 |
| 2022-11-15 | 18.87 | $18.96 | 208106 |
| 2022-11-14 | 18.65 | $18.73 | 211843 |
| 2022-11-11 | 18.44 | $18.93 | 206302 |
| 2022-11-10 | 18.12 | $18.82 | 344311 |
| 2022-11-09 | 17.74 | $17.68 | 247000 |
| 2022-11-08 | 17.64 | $17.63 | 190100 |
| 2022-11-07 | 17.53 | $17.33 | 175841 |
| 2022-11-04 | 17.47 | $17.30 | 208869 |
| 2022-11-03 | 17.41 | $16.85 | 184303 |
| 2022-11-02 | 17.47 | $16.94 | 357624 |
| 2022-11-01 | 17.51 | $17.56 | 207203 |
| 2022-10-31 | 17.36 | $17.59 | 235800 |
| 2022-10-28 | 17.16 | $17.66 | 280632 |
| 2022-10-27 | 16.88 | $17.42 | 145600 |
| 2022-10-26 | 16.62 | $17.20 | 148417 |
| 2022-10-25 | 16.36 | $17.20 | 243154 |
| 2022-10-24 | 16.05 | $16.63 | 202262 |
| 2022-10-21 | 15.86 | $16.33 | 191828 |
| 2022-10-20 | 15.72 | $16.06 | 210600 |
| 2022-10-19 | 15.64 | $16.28 | 175630 |
| 2022-10-18 | 15.48 | $16.38 | 251994 |
| 2022-10-17 | 15.26 | $16.08 | 273609 |
| 2022-10-14 | 15.10 | $15.62 | 179408 |
| 2022-10-13 | 15.06 | $15.81 | 212913 |
| 2022-10-12 | 14.97 | $15.40 | 193643 |
| 2022-10-11 | 15.00 | $15.43 | 290857 |
| 2022-10-10 | 15.04 | $15.38 | 215546 |
| 2022-10-07 | 15.12 | $15.43 | 371537 |
| 2022-10-06 | 15.22 | $15.64 | 188200 |
| 2022-10-05 | 15.29 | $15.95 | 210816 |
| 2022-10-04 | 15.30 | $16.34 | 254397 |
| 2022-10-03 | 15.20 | $15.81 | 301700 |
| 2022-09-30 | 15.28 | $15.50 | 309592 |
| 2022-09-29 | 15.48 | $15.25 | 284400 |
| 2022-09-28 | 15.83 | $15.91 | 238780 |
| 2022-09-27 | 16.06 | $15.19 | 397780 |
| 2022-09-26 | 16.60 | $15.76 | 514080 |
| 2022-09-23 | 17.08 | $16.69 | 342342 |
| 2022-09-22 | 17.39 | $17.00 | 273485 |
| 2022-09-21 | 17.68 | $17.31 | 248600 |
| 2022-09-20 | 17.95 | $17.80 | 283800 |
| 2022-09-19 | 18.13 | $18.16 | 216608 |
| 2022-09-16 | 18.25 | $18.29 | 460601 |
| 2022-09-15 | 18.36 | $18.25 | 201948 |
| 2022-09-14 | 18.51 | $18.39 | 202241 |
| 2022-09-13 | 18.67 | $18.55 | 259175 |
| 2022-09-12 | 18.81 | $19.26 | 131409 |
| 2022-09-09 | 18.76 | $19.09 | 144637 |
| 2022-09-08 | 18.77 | $18.93 | 122100 |
| 2022-09-07 | 18.83 | $18.91 | 107205 |
| 2022-09-06 | 18.92 | $18.73 | 132257 |
| 2022-09-02 | 19.10 | $18.67 | 155100 |
| 2022-09-01 | 19.34 | $18.80 | 239848 |
| 2022-08-31 | 19.60 | $19.07 | 242508 |
| 2022-08-30 | 19.83 | $19.18 | 172357 |
| 2022-08-29 | 20.08 | $19.68 | 170730 |
| 2022-08-26 | 20.23 | $19.69 | 133046 |
| 2022-08-25 | 20.40 | $20.15 | 128317 |
| 2022-08-24 | 20.46 | $19.91 | 127800 |
| 2022-08-23 | 20.61 | $19.92 | 128900 |
| 2022-08-22 | 20.79 | $19.96 | 217344 |
| 2022-08-19 | 20.99 | $20.66 | 153398 |
| 2022-08-18 | 21.00 | $20.82 | 132882 |
| 2022-08-17 | 20.95 | $20.72 | 113552 |
| 2022-08-16 | 20.92 | $21.05 | 136749 |
| 2022-08-15 | 20.77 | $20.95 | 136948 |
| 2022-08-12 | 20.61 | $20.86 | 172962 |
| 2022-08-11 | 20.44 | $20.17 | 223301 |
| 2022-08-10 | 20.45 | $20.23 | 203648 |
| 2022-08-09 | 20.43 | $20.05 | 168100 |
| 2022-08-08 | 20.45 | $20.21 | 175300 |
| 2022-08-05 | 20.42 | $20.04 | 135433 |
| 2022-08-04 | 20.43 | $19.78 | 234990 |
| 2022-08-03 | 20.52 | $20.18 | 258523 |
| 2022-08-02 | 20.49 | $20.60 | 177648 |
| 2022-08-01 | 20.32 | $20.78 | 277064 |
| 2022-07-29 | 20.04 | $20.95 | 365000 |
| 2022-07-28 | 19.63 | $20.41 | 313046 |
| 2022-07-27 | 19.31 | $19.45 | 137339 |
| 2022-07-26 | 19.22 | $19.36 | 131640 |
| 2022-07-25 | 19.13 | $19.14 | 173500 |
| 2022-07-22 | 19.09 | $19.03 | 141927 |
| 2022-07-21 | 19.08 | $19.07 | 203200 |
| 2022-07-20 | 19.05 | $19.18 | 182778 |
| 2022-07-19 | 18.98 | $19.26 | 156095 |
| 2022-07-18 | 18.87 | $18.82 | 226431 |
| 2022-07-15 | 18.87 | $18.95 | 183500 |
| 2022-07-14 | 18.84 | $18.65 | 144200 |
| 2022-07-13 | 18.89 | $18.73 | 158300 |
| 2022-07-12 | 18.93 | $18.87 | 155908 |
| 2022-07-11 | 18.93 | $18.94 | 138000 |
| 2022-07-08 | 18.91 | $19.11 | 153029 |
| 2022-07-07 | 18.83 | $18.97 | 165001 |
| 2022-07-06 | 18.79 | $19.01 | 152702 |
| 2022-07-05 | 18.72 | $18.98 | 181312 |
| 2022-07-01 | 18.65 | $18.94 | 194400 |
| 2022-06-30 | 18.58 | $18.84 | 227005 |
| 2022-06-29 | 18.53 | $18.69 | 143448 |
| 2022-06-28 | 18.52 | $18.84 | 138500 |
| 2022-06-27 | 18.46 | $19.02 | 176318 |
| 2022-06-24 | 18.35 | $18.88 | 736622 |
| 2022-06-23 | 18.26 | $18.58 | 187900 |
| 2022-06-22 | 18.25 | $18.41 | 206375 |
| 2022-06-21 | 18.30 | $18.24 | 223900 |
| 2022-06-17 | 18.43 | $18.42 | 754234 |
| 2022-06-16 | 18.54 | $17.86 | 329400 |
| 2022-06-15 | 18.85 | $18.56 | 193513 |
| 2022-06-14 | 19.03 | $18.18 | 313016 |
| 2022-06-13 | 19.36 | $18.55 | 440108 |
| 2022-06-10 | 19.66 | $19.27 | 208621 |
| 2022-06-09 | 19.79 | $19.32 | 188586 |
| 2022-06-08 | 19.94 | $19.73 | 198191 |
| 2022-06-07 | 19.99 | $20.09 | 214100 |
| 2022-06-06 | 19.94 | $19.94 | 200978 |
| 2022-06-03 | 19.93 | $20.05 | 144127 |
| 2022-06-02 | 19.89 | $20.39 | 166212 |
| 2022-06-01 | 19.72 | $20.33 | 246800 |
| 2022-05-31 | 19.55 | $20.29 | 227106 |
| 2022-05-27 | 19.35 | $20.15 | 184086 |
| 2022-05-26 | 19.16 | $19.80 | 243409 |
| 2022-05-25 | 19.05 | $19.92 | 272300 |
| 2022-05-24 | 18.89 | $19.50 | 166509 |
| 2022-05-23 | 18.84 | $19.33 | 180200 |
| 2022-05-20 | 18.84 | $19.01 | 225568 |
| 2022-05-19 | 18.95 | $18.91 | 260038 |
| 2022-05-18 | 19.13 | $19.64 | 281836 |
| 2022-05-17 | 19.14 | $20.29 | 224820 |
| 2022-05-16 | 18.95 | $19.79 | 225554 |
| 2022-05-13 | 18.90 | $19.36 | 287488 |
| 2022-05-12 | 18.99 | $18.67 | 294588 |
| 2022-05-11 | 19.34 | $18.70 | 284900 |
| 2022-05-10 | 19.77 | $18.79 | 372044 |
| 2022-05-09 | 20.27 | $19.17 | 519049 |
| 2022-05-06 | 20.77 | $20.44 | 217617 |
| 2022-05-05 | 21.00 | $20.49 | 231039 |
| 2022-05-04 | 21.26 | $21.37 | 192420 |
| 2022-05-03 | 21.30 | $20.99 | 164200 |
| 2022-05-02 | 21.48 | $20.74 | 356837 |
| 2022-04-29 | 21.78 | $21.04 | 307800 |
| 2022-04-28 | 22.06 | $21.94 | 176854 |
| 2022-04-27 | 22.11 | $21.26 | 208821 |
| 2022-04-26 | 22.39 | $21.46 | 227309 |
| 2022-04-25 | 22.66 | $22.03 | 196800 |
| 2022-04-22 | 22.82 | $22.29 | 179839 |
| 2022-04-21 | 22.91 | $22.59 | 186822 |
| 2022-04-20 | 22.93 | $23.17 | 186717 |
| 2022-04-19 | 22.76 | $23.04 | 249367 |
| 2022-04-18 | 22.58 | $22.51 | 157044 |
| 2022-04-14 | 22.54 | $22.42 | 148504 |
| 2022-04-13 | 22.50 | $22.46 | 147332 |
| 2022-04-12 | 22.45 | $22.12 | 152826 |
| 2022-04-11 | 22.48 | $22.22 | 152417 |
| 2022-04-08 | 22.48 | $22.43 | 133500 |
| 2022-04-07 | 22.41 | $22.21 | 178741 |
| 2022-04-06 | 22.40 | $22.55 | 210599 |
| 2022-04-05 | 22.26 | $22.19 | 144600 |
| 2022-04-04 | 22.21 | $22.39 | 205800 |
| 2022-04-01 | 22.07 | $22.36 | 171600 |
| 2022-03-31 | 21.92 | $22.02 | 275220 |
| 2022-03-30 | 21.83 | $21.98 | 171737 |
| 2022-03-29 | 21.74 | $22.22 | 223123 |
| 2022-03-28 | 21.54 | $21.44 | 186100 |
| 2022-03-25 | 21.56 | $21.51 | 150195 |
| 2022-03-24 | 21.55 | $21.55 | 156000 |
| 2022-03-23 | 21.53 | $21.56 | 235083 |
| 2022-03-22 | 21.50 | $21.48 | 229582 |
| 2022-03-21 | 21.49 | $21.51 | 325500 |
| 2022-03-18 | 21.47 | $21.75 | 456800 |
| 2022-03-17 | 21.37 | $21.54 | 207496 |
| 2022-03-16 | 21.32 | $21.54 | 300400 |
| 2022-03-15 | 21.26 | $21.49 | 349700 |
| 2022-03-14 | 21.20 | $21.13 | 362109 |
| 2022-03-11 | 21.25 | $21.41 | 217700 |
| 2022-03-10 | 21.22 | $21.45 | 357300 |
| 2022-03-09 | 21.18 | $21.22 | 413438 |
| 2022-03-08 | 21.21 | $21.18 | 415620 |
| 2022-03-07 | 21.27 | $21.30 | 446111 |
| 2022-03-04 | 21.30 | $21.99 | 213100 |
| 2022-03-03 | 21.13 | $21.98 | 256852 |
| 2022-03-02 | 20.93 | $21.66 | 243038 |
| 2022-03-01 | 20.79 | $21.27 | 301100 |
| 2022-02-28 | 20.76 | $21.19 | 345345 |
| 2022-02-25 | 20.76 | $21.38 | 301000 |
| 2022-02-24 | 20.72 | $20.86 | 383929 |
| 2022-02-23 | 20.83 | $20.54 | 369422 |
| 2022-02-22 | 21.09 | $21.09 | 395700 |
| 2022-02-18 | 21.25 | $21.47 | 224537 |
| 2022-02-17 | 21.32 | $21.77 | 247601 |
| 2022-02-16 | 21.33 | $21.95 | 296212 |
| 2022-02-15 | 21.30 | $21.59 | 171796 |
| 2022-02-14 | 21.39 | $21.31 | 318600 |
| 2022-02-11 | 21.60 | $21.65 | 252309 |
| 2022-02-10 | 21.76 | $21.66 | 383703 |
| 2022-02-09 | 21.97 | $22.33 | 284025 |
| 2022-02-08 | 22.02 | $22.00 | 280800 |
| 2022-02-07 | 22.19 | $22.08 | 264547 |
| 2022-02-04 | 22.39 | $22.34 | 286830 |
| 2022-02-03 | 22.56 | $22.57 | 195123 |
| 2022-02-02 | 22.71 | $23.00 | 183405 |
| 2022-02-01 | 22.76 | $23.15 | 197111 |
| 2022-01-31 | 22.79 | $23.19 | 236923 |
| 2022-01-28 | 22.82 | $23.05 | 218000 |
| 2022-01-27 | 22.91 | $22.55 | 144800 |
| 2022-01-26 | 23.19 | $22.89 | 163200 |
| 2022-01-25 | 23.42 | $23.15 | 172013 |
| 2022-01-24 | 23.64 | $23.07 | 337425 |
| 2022-01-21 | 23.93 | $23.08 | 250940 |
| 2022-01-20 | 24.29 | $23.13 | 256739 |
| 2022-01-19 | 24.71 | $24.09 | 193000 |
| 2022-01-18 | 24.92 | $24.59 | 209900 |
| 2022-01-14 | 25.01 | $24.68 | 151551 |
| 2022-01-13 | 25.09 | $24.90 | 141348 |
| 2022-01-12 | 25.12 | $24.52 | 155644 |
| 2022-01-11 | 25.26 | $24.50 | 184115 |
| 2022-01-10 | 25.44 | $24.61 | 205351 |
| 2022-01-07 | 25.61 | $24.76 | 117700 |
| 2022-01-06 | 25.76 | $25.03 | 186554 |
| 2022-01-05 | 25.84 | $25.30 | 196210 |
| 2022-01-04 | 25.85 | $25.65 | 217735 |
| 2022-01-03 | 25.73 | $25.57 | 305901 |
| 2021-12-31 | 25.60 | $25.77 | 202010 |
| 2021-12-30 | 25.36 | $25.52 | 157700 |
| 2021-12-29 | 25.13 | $25.37 | 184254 |
| 2021-12-28 | 24.89 | $25.14 | 168400 |
| 2021-12-27 | 24.66 | $24.82 | 138100 |
| 2021-12-23 | 24.47 | $24.48 | 180300 |
| 2021-12-22 | 24.34 | $24.37 | 150110 |
| 2021-12-21 | 24.20 | $24.47 | 224474 |
| 2021-12-20 | 23.99 | $24.20 | 247600 |
| 2021-12-17 | 23.81 | $24.29 | 785918 |
| 2021-12-16 | 23.55 | $23.99 | 214700 |
| 2021-12-15 | 23.33 | $23.77 | 286020 |
| 2021-12-14 | 23.12 | $23.31 | 224112 |
| 2021-12-13 | 23.01 | $23.29 | 297804 |
| 2021-12-10 | 22.88 | $22.86 | 123716 |
| 2021-12-09 | 22.85 | $22.96 | 137500 |
| 2021-12-08 | 22.79 | $23.21 | 111300 |
| 2021-12-07 | 22.62 | $22.98 | 153052 |
| 2021-12-06 | 22.49 | $22.92 | 207800 |
| 2021-12-03 | 22.36 | $22.49 | 121013 |
| 2021-12-02 | 22.32 | $22.55 | 151322 |
| 2021-12-01 | 22.27 | $21.93 | 207300 |
| 2021-11-30 | 22.39 | $22.22 | 227200 |
| 2021-11-29 | 22.46 | $22.00 | 127826 |
| 2021-11-26 | 22.60 | $21.83 | 221800 |
| 2021-11-24 | 22.83 | $22.67 | 95524 |
| 2021-11-23 | 22.84 | $22.46 | 133000 |
| 2021-11-22 | 22.92 | $22.59 | 174900 |
| 2021-11-19 | 22.96 | $22.49 | 156200 |
| 2021-11-18 | 23.05 | $22.80 | 131700 |
| 2021-11-17 | 23.04 | $23.01 | 145328 |
| 2021-11-16 | 22.97 | $22.82 | 170638 |
| 2021-11-15 | 22.93 | $23.00 | 109147 |
| 2021-11-12 | 22.81 | $22.74 | 88934 |
| 2021-11-11 | 22.75 | $22.83 | 86329 |
| 2021-11-10 | 22.65 | $22.66 | 113200 |
| 2021-11-09 | 22.56 | $22.67 | 94334 |
| 2021-11-08 | 22.46 | $22.58 | 134809 |
| 2021-11-05 | 22.35 | $22.63 | 150200 |
| 2021-11-04 | 22.20 | $22.18 | 136322 |
| 2021-11-03 | 22.15 | $22.29 | 139800 |
| 2021-11-02 | 22.06 | $22.12 | 181220 |
| 2021-11-01 | 22.00 | $22.00 | 171600 |
| 2021-10-29 | 21.96 | $21.86 | 313000 |
| 2021-10-28 | 21.95 | $22.07 | 127520 |
| 2021-10-27 | 21.88 | $21.82 | 102200 |
| 2021-10-26 | 21.86 | $21.87 | 142443 |
| 2021-10-25 | 21.83 | $21.75 | 194900 |
| 2021-10-22 | 21.82 | $21.65 | 141000 |
| 2021-10-21 | 21.84 | $21.89 | 136849 |
| 2021-10-20 | 21.79 | $22.14 | 170900 |
| 2021-10-19 | 21.65 | $21.83 | 193928 |
| 2021-10-18 | 21.58 | $21.81 | 166888 |
| 2021-10-15 | 21.50 | $21.74 | 176800 |
| 2021-10-14 | 21.42 | $21.79 | 156600 |
| 2021-10-13 | 21.31 | $21.57 | 101415 |
| 2021-10-12 | 21.25 | $21.41 | 97700 |
| 2021-10-11 | 21.23 | $21.28 | 97800 |
| 2021-10-08 | 21.25 | $21.19 | 130911 |
| 2021-10-07 | 21.30 | $21.54 | 99242 |
| 2021-10-06 | 21.26 | $21.67 | 122134 |
| 2021-10-05 | 21.18 | $21.39 | 152400 |
| 2021-10-04 | 21.16 | $21.74 | 193500 |
| 2021-10-01 | 21.05 | $21.40 | 121926 |
| 2021-09-30 | 21.01 | $21.03 | 151219 |
| 2021-09-29 | 21.10 | $21.23 | 100584 |
| 2021-09-28 | 21.15 | $21.03 | 127500 |
| 2021-09-27 | 21.28 | $21.26 | 131120 |
| 2021-09-24 | 21.37 | $21.28 | 91848 |
| 2021-09-23 | 21.48 | $21.54 | 102147 |
| 2021-09-22 | 21.54 | $21.43 | 145100 |
| 2021-09-21 | 21.65 | $21.35 | 119947 |
| 2021-09-20 | 21.82 | $21.56 | 294400 |
| 2021-09-17 | 21.96 | $21.63 | 526000 |
| 2021-09-16 | 22.11 | $21.95 | 131744 |
| 2021-09-15 | 22.20 | $22.15 | 182839 |
| 2021-09-14 | 22.25 | $22.33 | 174700 |
| 2021-09-13 | 22.25 | $22.16 | 157046 |
| 2021-09-10 | 22.31 | $21.92 | 163747 |
| 2021-09-09 | 22.46 | $22.34 | 141950 |
| 2021-09-08 | 22.51 | $22.45 | 98700 |
| 2021-09-07 | 22.54 | $22.51 | 122841 |
| 2021-09-03 | 22.55 | $22.69 | 118100 |
| 2021-09-02 | 22.51 | $22.77 | 89935 |
| 2021-09-01 | 22.44 | $22.74 | 105900 |
| 2021-08-31 | 22.37 | $22.63 | 149243 |
| 2021-08-30 | 22.31 | $22.54 | 116541 |
| 2021-08-27 | 22.28 | $22.45 | 139846 |
| 2021-08-26 | 22.26 | $22.16 | 128274 |
| 2021-08-25 | 22.34 | $22.18 | 163000 |
| 2021-08-24 | 22.44 | $22.32 | 106349 |
| 2021-08-23 | 22.51 | $22.36 | 111500 |
| 2021-08-20 | 22.59 | $22.42 | 163445 |
| 2021-08-19 | 22.66 | $22.43 | 224450 |
| 2021-08-18 | 22.75 | $22.64 | 154811 |
| 2021-08-17 | 22.80 | $22.91 | 141792 |
| 2021-08-16 | 22.77 | $22.76 | 88900 |
| 2021-08-13 | 22.78 | $22.87 | 106100 |
| 2021-08-12 | 22.76 | $22.57 | 127429 |
| 2021-08-11 | 22.83 | $22.49 | 282031 |
| 2021-08-10 | 22.94 | $22.68 | 126400 |
| 2021-08-09 | 23.02 | $22.98 | 104506 |
| 2021-08-06 | 23.01 | $23.09 | 106700 |
| 2021-08-05 | 22.97 | $23.11 | 109300 |
| 2021-08-04 | 22.91 | $22.44 | 132600 |
| 2021-08-03 | 23.04 | $22.70 | 135000 |
| 2021-08-02 | 23.13 | $22.91 | 152001 |
| 2021-07-30 | 23.16 | $23.18 | 126485 |
| 2021-07-29 | 23.11 | $23.23 | 102927 |
| 2021-07-28 | 23.03 | $23.01 | 108800 |
| 2021-07-27 | 23.00 | $23.08 | 173541 |
| 2021-07-26 | 22.94 | $23.06 | 107446 |
| 2021-07-23 | 22.88 | $22.93 | 88230 |
| 2021-07-22 | 22.83 | $22.83 | 122500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.75
2026-07-17
Close Price
$13.10
Vol: 398900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.46
Average
48.50
Maximum
75.77
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.75 | $13.10 | 398900 |
| 2026-07-16 | 62.31 | $13.17 | 672445 |
| 2026-07-15 | 55.11 | $12.71 | 346938 |
| 2026-07-14 | 52.48 | $12.57 | 389540 |
| 2026-07-13 | 51.91 | $12.54 | 286189 |
| 2026-07-10 | 50.98 | $12.49 | 281309 |
| 2026-07-09 | 49.48 | $12.41 | 391500 |
| 2026-07-08 | 50.96 | $12.49 | 464600 |
| 2026-07-07 | 51.69 | $12.53 | 607819 |
| 2026-07-06 | 55.27 | $12.72 | 540877 |
| 2026-07-02 | 53.66 | $12.62 | 523354 |
| 2026-07-01 | 50.46 | $12.43 | 387499 |
| 2026-06-30 | 48.12 | $12.30 | 470017 |
| 2026-06-29 | 50.02 | $12.41 | 497320 |
| 2026-06-26 | 51.41 | $12.49 | 1.5M |
| 2026-06-25 | 44.19 | $12.10 | 431700 |
| 2026-06-24 | 45.17 | $12.16 | 498000 |
| 2026-06-23 | 44.19 | $12.11 | 431900 |
| 2026-06-22 | 40.97 | $11.95 | 726468 |
| 2026-06-18 | 42.72 | $12.07 | 664600 |
| 2026-06-17 | 41.53 | $12.01 | 658361 |
| 2026-06-16 | 46.41 | $12.33 | 601000 |
| 2026-06-15 | 46.23 | $12.32 | 986455 |
| 2026-06-12 | 49.88 | $12.54 | 424701 |
| 2026-06-11 | 51.82 | $12.65 | 768807 |
| 2026-06-10 | 53.81 | $12.76 | 753645 |
| 2026-06-09 | 54.17 | $12.78 | 793300 |
| 2026-06-08 | 50.22 | $12.53 | 336300 |
| 2026-06-05 | 54.12 | $12.75 | 513476 |
| 2026-06-04 | 51.86 | $12.61 | 447155 |
| 2026-06-03 | 47.85 | $12.38 | 504200 |
| 2026-06-02 | 52.35 | $12.63 | 813000 |
| 2026-06-01 | 50.59 | $12.53 | 642753 |
| 2026-05-29 | 52.05 | $12.61 | 716407 |
| 2026-05-28 | 54.29 | $12.73 | 525335 |
| 2026-05-27 | 57.85 | $12.91 | 350922 |
| 2026-05-26 | 57.41 | $12.88 | 346837 |
| 2026-05-22 | 54.38 | $12.68 | 354500 |
| 2026-05-21 | 58.53 | $12.89 | 497963 |
| 2026-05-20 | 57.04 | $12.79 | 573338 |
| 2026-05-19 | 51.63 | $12.46 | 349937 |
| 2026-05-18 | 52.78 | $12.52 | 422124 |
| 2026-05-15 | 49.01 | $12.31 | 315710 |
| 2026-05-14 | 51.62 | $12.45 | 365715 |
| 2026-05-13 | 50.91 | $12.41 | 426235 |
| 2026-05-12 | 52.00 | $12.47 | 479700 |
| 2026-05-11 | 53.07 | $12.53 | 676200 |
| 2026-05-08 | 59.08 | $12.84 | 673200 |
| 2026-05-07 | 57.31 | $12.72 | 541100 |
| 2026-05-06 | 51.65 | $12.38 | 753191 |
| 2026-05-05 | 63.09 | $12.87 | 320200 |
| 2026-05-04 | 61.61 | $12.78 | 360008 |
| 2026-05-01 | 63.49 | $12.85 | 309003 |
| 2026-04-30 | 59.45 | $12.61 | 658250 |
| 2026-04-29 | 58.91 | $12.58 | 383469 |
| 2026-04-28 | 63.46 | $12.75 | 344600 |
| 2026-04-27 | 60.93 | $12.60 | 337309 |
| 2026-04-24 | 60.59 | $12.58 | 220434 |
| 2026-04-23 | 59.74 | $12.53 | 424815 |
| 2026-04-22 | 60.48 | $12.56 | 295500 |
| 2026-04-21 | 60.72 | $12.57 | 350723 |
| 2026-04-20 | 65.11 | $12.75 | 282209 |
| 2026-04-17 | 66.37 | $12.80 | 376700 |
| 2026-04-16 | 62.49 | $12.52 | 236556 |
| 2026-04-15 | 61.44 | $12.45 | 277400 |
| 2026-04-14 | 60.84 | $12.41 | 357090 |
| 2026-04-13 | 58.38 | $12.25 | 253500 |
| 2026-04-10 | 57.59 | $12.20 | 325205 |
| 2026-04-09 | 56.49 | $12.13 | 260196 |
| 2026-04-08 | 53.38 | $11.94 | 354403 |
| 2026-04-07 | 49.40 | $11.72 | 346532 |
| 2026-04-06 | 48.65 | $11.68 | 297539 |
| 2026-04-02 | 48.99 | $11.70 | 366394 |
| 2026-04-01 | 46.44 | $11.56 | 323766 |
| 2026-03-31 | 43.97 | $11.43 | 436047 |
| 2026-03-30 | 41.82 | $11.32 | 484749 |
| 2026-03-27 | 34.64 | $10.99 | 536533 |
| 2026-03-26 | 38.62 | $11.28 | 458500 |
| 2026-03-25 | 38.38 | $11.27 | 616937 |
| 2026-03-24 | 37.71 | $11.24 | 559800 |
| 2026-03-23 | 43.05 | $11.60 | 598231 |
| 2026-03-20 | 44.72 | $11.70 | 1.0M |
| 2026-03-19 | 50.91 | $12.03 | 435500 |
| 2026-03-18 | 50.71 | $12.02 | 485015 |
| 2026-03-17 | 54.88 | $12.22 | 267298 |
| 2026-03-16 | 55.10 | $12.23 | 271082 |
| 2026-03-13 | 51.87 | $12.05 | 311100 |
| 2026-03-12 | 53.71 | $12.14 | 322435 |
| 2026-03-11 | 56.22 | $12.26 | 284778 |
| 2026-03-10 | 58.39 | $12.36 | 279566 |
| 2026-03-09 | 58.08 | $12.34 | 405100 |
| 2026-03-06 | 58.49 | $12.36 | 352545 |
| 2026-03-05 | 60.52 | $12.46 | 601700 |
| 2026-03-04 | 61.13 | $12.49 | 327429 |
| 2026-03-03 | 58.50 | $12.29 | 346500 |
| 2026-03-02 | 59.46 | $12.34 | 487803 |
| 2026-02-27 | 62.35 | $12.49 | 654623 |
| 2026-02-26 | 68.02 | $12.76 | 677100 |
| 2026-02-25 | 64.87 | $12.48 | 538924 |
| 2026-02-24 | 65.53 | $12.51 | 573303 |
| 2026-02-23 | 70.74 | $12.74 | 805554 |
| 2026-02-20 | 68.79 | $12.55 | 961243 |
| 2026-02-19 | 61.96 | $12.01 | 1.3M |
| 2026-02-18 | 51.26 | $11.44 | 443632 |
| 2026-02-17 | 59.00 | $11.72 | 645143 |
| 2026-02-13 | 57.93 | $11.67 | 497320 |
| 2026-02-12 | 54.76 | $11.53 | 375800 |
| 2026-02-11 | 56.19 | $11.58 | 323520 |
| 2026-02-10 | 56.76 | $11.60 | 301367 |
| 2026-02-09 | 54.59 | $11.50 | 435228 |
| 2026-02-06 | 55.12 | $11.52 | 600076 |
| 2026-02-05 | 60.06 | $11.70 | 613631 |
| 2026-02-04 | 60.92 | $11.73 | 542006 |
| 2026-02-03 | 57.22 | $11.54 | 608600 |
| 2026-02-02 | 59.18 | $11.61 | 584204 |
| 2026-01-30 | 60.30 | $11.65 | 554427 |
| 2026-01-29 | 57.83 | $11.52 | 440943 |
| 2026-01-28 | 52.17 | $11.26 | 449300 |
| 2026-01-27 | 56.02 | $11.40 | 363100 |
| 2026-01-26 | 53.94 | $11.31 | 346000 |
| 2026-01-23 | 56.77 | $11.41 | 487291 |
| 2026-01-22 | 59.12 | $11.49 | 487404 |
| 2026-01-21 | 61.86 | $11.58 | 446000 |
| 2026-01-20 | 61.68 | $11.57 | 513248 |
| 2026-01-16 | 66.32 | $11.72 | 502931 |
| 2026-01-15 | 64.10 | $11.59 | 485008 |
| 2026-01-14 | 62.08 | $11.48 | 381416 |
| 2026-01-13 | 57.55 | $11.26 | 356768 |
| 2026-01-12 | 58.76 | $11.30 | 484101 |
| 2026-01-09 | 56.59 | $11.20 | 302709 |
| 2026-01-08 | 55.24 | $11.14 | 419423 |
| 2026-01-07 | 52.20 | $11.01 | 341117 |
| 2026-01-06 | 50.73 | $10.95 | 461471 |
| 2026-01-05 | 48.73 | $10.87 | 622548 |
| 2026-01-02 | 46.68 | $10.79 | 421576 |
| 2025-12-31 | 43.45 | $10.67 | 443700 |
| 2025-12-30 | 43.66 | $10.68 | 561485 |
| 2025-12-29 | 40.10 | $10.55 | 662356 |
| 2025-12-26 | 39.54 | $10.53 | 406241 |
| 2025-12-24 | 37.03 | $10.44 | 334330 |
| 2025-12-23 | 35.33 | $10.38 | 728900 |
| 2025-12-22 | 39.75 | $10.64 | 498500 |
| 2025-12-19 | 43.10 | $10.81 | 975300 |
| 2025-12-18 | 48.59 | $11.05 | 397879 |
| 2025-12-17 | 48.06 | $11.03 | 449738 |
| 2025-12-16 | 44.86 | $10.91 | 469795 |
| 2025-12-15 | 44.59 | $10.90 | 422149 |
| 2025-12-12 | 43.27 | $10.85 | 502061 |
| 2025-12-11 | 41.95 | $10.80 | 767868 |
| 2025-12-10 | 40.91 | $10.76 | 1.1M |
| 2025-12-09 | 39.62 | $10.71 | 849500 |
| 2025-12-08 | 41.51 | $10.82 | 699200 |
| 2025-12-05 | 42.39 | $10.87 | 360172 |
| 2025-12-04 | 42.56 | $10.88 | 444036 |
| 2025-12-03 | 42.11 | $10.86 | 407312 |
| 2025-12-02 | 39.70 | $10.75 | 652008 |
| 2025-12-01 | 42.95 | $10.96 | 316011 |
| 2025-11-28 | 44.60 | $11.06 | 196200 |
| 2025-11-26 | 43.78 | $11.02 | 388252 |
| 2025-11-25 | 44.25 | $11.05 | 490311 |
| 2025-11-24 | 37.23 | $10.72 | 566524 |
| 2025-11-21 | 38.49 | $10.81 | 401000 |
| 2025-11-20 | 32.75 | $10.57 | 641730 |
| 2025-11-19 | 34.94 | $10.74 | 426200 |
| 2025-11-18 | 38.08 | $10.96 | 483377 |
| 2025-11-17 | 39.14 | $11.03 | 437110 |
| 2025-11-14 | 41.84 | $11.20 | 477218 |
| 2025-11-13 | 42.99 | $11.27 | 514300 |
| 2025-11-12 | 42.78 | $11.26 | 694822 |
| 2025-11-11 | 42.37 | $11.24 | 609258 |
| 2025-11-10 | 36.73 | $10.98 | 670383 |
| 2025-11-07 | 36.05 | $10.95 | 624246 |
| 2025-11-06 | 28.71 | $10.65 | 812000 |
| 2025-11-05 | 31.20 | $10.87 | 988747 |
| 2025-11-04 | 26.52 | $10.70 | 1.2M |
| 2025-11-03 | 36.15 | $11.40 | 632929 |
| 2025-10-31 | 36.69 | $11.43 | 529370 |
| 2025-10-30 | 33.20 | $11.32 | 418600 |
| 2025-10-29 | 28.79 | $11.19 | 740142 |
| 2025-10-28 | 29.80 | $11.26 | 454578 |
| 2025-10-27 | 32.92 | $11.46 | 601668 |
| 2025-10-24 | 33.25 | $11.48 | 568734 |
| 2025-10-23 | 31.95 | $11.44 | 783226 |
| 2025-10-22 | 32.71 | $11.49 | 421000 |
| 2025-10-21 | 31.79 | $11.46 | 428602 |
| 2025-10-20 | 33.68 | $11.59 | 416378 |
| 2025-10-17 | 30.97 | $11.50 | 349800 |
| 2025-10-16 | 30.07 | $11.47 | 434448 |
| 2025-10-15 | 31.92 | $11.61 | 420700 |
| 2025-10-14 | 30.17 | $11.55 | 510068 |
| 2025-10-13 | 26.89 | $11.44 | 429528 |
| 2025-10-10 | 22.82 | $11.31 | 536612 |
| 2025-10-09 | 23.69 | $11.40 | 566894 |
| 2025-10-08 | 24.37 | $11.47 | 578300 |
| 2025-10-07 | 23.77 | $11.45 | 733144 |
| 2025-10-06 | 27.85 | $11.84 | 680416 |
| 2025-10-03 | 32.15 | $12.16 | 356907 |
| 2025-10-02 | 32.75 | $12.20 | 439458 |
| 2025-10-01 | 33.96 | $12.28 | 414202 |
| 2025-09-30 | 34.56 | $12.32 | 492540 |
| 2025-09-29 | 31.37 | $12.21 | 522337 |
| 2025-09-26 | 32.75 | $12.31 | 1.4M |
| 2025-09-25 | 34.48 | $12.43 | 481172 |
| 2025-09-24 | 38.32 | $12.67 | 406602 |
| 2025-09-23 | 40.84 | $12.81 | 278929 |
| 2025-09-22 | 40.31 | $12.79 | 334157 |
| 2025-09-19 | 41.92 | $12.88 | 744334 |
| 2025-09-18 | 44.76 | $13.03 | 345270 |
| 2025-09-17 | 42.80 | $12.95 | 376841 |
| 2025-09-16 | 41.56 | $12.90 | 325950 |
| 2025-09-15 | 43.52 | $13.01 | 314100 |
| 2025-09-12 | 44.24 | $13.05 | 335604 |
| 2025-09-11 | 45.13 | $13.10 | 321496 |
| 2025-09-10 | 39.35 | $12.85 | 535330 |
| 2025-09-09 | 41.87 | $13.00 | 398800 |
| 2025-09-08 | 43.27 | $13.08 | 509350 |
| 2025-09-05 | 45.81 | $13.22 | 396600 |
| 2025-09-04 | 46.37 | $13.25 | 591000 |
| 2025-09-03 | 42.39 | $13.07 | 1.7M |
| 2025-09-02 | 46.99 | $13.32 | 313451 |
| 2025-08-29 | 49.65 | $13.45 | 274046 |
| 2025-08-28 | 46.32 | $13.30 | 229717 |
| 2025-08-27 | 45.63 | $13.27 | 454637 |
| 2025-08-26 | 44.74 | $13.23 | 262110 |
| 2025-08-25 | 43.86 | $13.19 | 292551 |
| 2025-08-22 | 46.12 | $13.32 | 519907 |
| 2025-08-21 | 41.26 | $13.10 | 303600 |
| 2025-08-20 | 40.80 | $13.08 | 333273 |
| 2025-08-19 | 43.39 | $13.24 | 319712 |
| 2025-08-18 | 39.76 | $13.08 | 372373 |
| 2025-08-15 | 40.85 | $13.15 | 302413 |
| 2025-08-14 | 39.50 | $13.09 | 285600 |
| 2025-08-13 | 44.12 | $13.38 | 250440 |
| 2025-08-12 | 44.12 | $13.38 | 351648 |
| 2025-08-11 | 36.49 | $13.05 | 344420 |
| 2025-08-08 | 36.93 | $13.08 | 322677 |
| 2025-08-07 | 35.72 | $13.03 | 322468 |
| 2025-08-06 | 36.11 | $13.06 | 306227 |
| 2025-08-05 | 38.41 | $13.23 | 260819 |
| 2025-08-04 | 38.54 | $13.24 | 233737 |
| 2025-08-01 | 33.36 | $13.01 | 366199 |
| 2025-07-31 | 35.07 | $13.15 | 416277 |
| 2025-07-30 | 37.14 | $13.31 | 336046 |
| 2025-07-29 | 42.32 | $13.66 | 392712 |
| 2025-07-28 | 34.64 | $13.35 | 401800 |
| 2025-07-25 | 38.58 | $13.60 | 282000 |
| 2025-07-24 | 39.43 | $13.65 | 296748 |
| 2025-07-23 | 41.70 | $13.78 | 285800 |
| 2025-07-22 | 42.23 | $13.81 | 410022 |
| 2025-07-21 | 39.28 | $13.69 | 531041 |
| 2025-07-18 | 38.28 | $13.65 | 603500 |
| 2025-07-17 | 39.84 | $13.75 | 447870 |
| 2025-07-16 | 40.46 | $13.79 | 585030 |
| 2025-07-15 | 39.56 | $13.75 | 551611 |
| 2025-07-14 | 45.82 | $14.13 | 442636 |
| 2025-07-11 | 42.89 | $14.00 | 466400 |
| 2025-07-10 | 44.47 | $14.09 | 377976 |
| 2025-07-09 | 46.09 | $14.18 | 251900 |
| 2025-07-08 | 46.63 | $14.21 | 378714 |
| 2025-07-07 | 48.05 | $14.29 | 406600 |
| 2025-07-03 | 54.56 | $14.62 | 160400 |
| 2025-07-02 | 53.84 | $14.58 | 338930 |
| 2025-07-01 | 52.40 | $14.50 | 313014 |
| 2025-06-30 | 49.22 | $14.33 | 400252 |
| 2025-06-27 | 48.06 | $14.27 | 812728 |
| 2025-06-26 | 47.68 | $14.25 | 441495 |
| 2025-06-25 | 43.56 | $14.04 | 442776 |
| 2025-06-24 | 50.79 | $14.44 | 261226 |
| 2025-06-23 | 53.54 | $14.57 | 391581 |
| 2025-06-20 | 49.77 | $14.38 | 1.8M |
| 2025-06-18 | 52.54 | $14.51 | 469200 |
| 2025-06-17 | 51.35 | $14.45 | 305538 |
| 2025-06-16 | 52.60 | $14.51 | 361007 |
| 2025-06-13 | 52.05 | $14.48 | 299400 |
| 2025-06-12 | 55.77 | $14.66 | 254243 |
| 2025-06-11 | 57.28 | $14.73 | 320770 |
| 2025-06-10 | 59.24 | $14.82 | 363320 |
| 2025-06-09 | 57.07 | $14.68 | 355554 |
| 2025-06-06 | 53.36 | $14.46 | 230900 |
| 2025-06-05 | 52.11 | $14.39 | 254011 |
| 2025-06-04 | 52.68 | $14.42 | 295521 |
| 2025-06-03 | 54.20 | $14.50 | 274473 |
| 2025-06-02 | 53.24 | $14.44 | 286631 |
| 2025-05-30 | 51.80 | $14.35 | 442748 |
| 2025-05-29 | 50.84 | $14.29 | 275220 |
| 2025-05-28 | 47.54 | $14.09 | 358912 |
| 2025-05-27 | 49.76 | $14.23 | 315915 |
| 2025-05-23 | 42.87 | $13.85 | 334400 |
| 2025-05-22 | 41.26 | $13.77 | 337751 |
| 2025-05-21 | 42.55 | $13.86 | 571900 |
| 2025-05-20 | 48.06 | $14.21 | 290620 |
| 2025-05-19 | 49.46 | $14.29 | 453087 |
| 2025-05-16 | 48.75 | $14.25 | 462913 |
| 2025-05-15 | 48.75 | $14.25 | 622827 |
| 2025-05-14 | 45.85 | $14.08 | 516202 |
| 2025-05-13 | 50.13 | $14.35 | 394215 |
| 2025-05-12 | 48.61 | $14.26 | 410964 |
| 2025-05-09 | 45.46 | $14.08 | 322131 |
| 2025-05-08 | 39.59 | $13.78 | 384700 |
| 2025-05-07 | 40.27 | $13.83 | 363506 |
| 2025-05-06 | 43.89 | $14.08 | 182094 |
| 2025-05-05 | 44.04 | $14.09 | 187150 |
| 2025-05-02 | 45.98 | $14.22 | 204617 |
| 2025-05-01 | 42.26 | $14.02 | 282517 |
| 2025-04-30 | 43.83 | $14.13 | 223581 |
| 2025-04-29 | 43.98 | $14.14 | 204840 |
| 2025-04-28 | 43.28 | $14.10 | 154705 |
| 2025-04-25 | 43.54 | $14.12 | 225438 |
| 2025-04-24 | 41.89 | $14.02 | 257732 |
| 2025-04-23 | 43.08 | $14.12 | 392204 |
| 2025-04-22 | 42.46 | $14.08 | 939945 |
| 2025-04-21 | 42.80 | $14.11 | 264200 |
| 2025-04-17 | 43.44 | $14.17 | 289721 |
| 2025-04-16 | 41.34 | $14.02 | 280307 |
| 2025-04-15 | 39.48 | $13.89 | 286182 |
| 2025-04-14 | 36.54 | $13.69 | 521376 |
| 2025-04-11 | 32.50 | $13.43 | 457900 |
| 2025-04-10 | 30.39 | $13.30 | 403725 |
| 2025-04-09 | 33.44 | $13.70 | 500557 |
| 2025-04-08 | 23.61 | $13.16 | 437083 |
| 2025-04-07 | 24.97 | $13.37 | 599210 |
| 2025-04-04 | 29.70 | $13.98 | 522028 |
| 2025-04-03 | 37.17 | $14.66 | 365000 |
| 2025-04-02 | 43.41 | $15.07 | 218100 |
| 2025-04-01 | 43.41 | $15.07 | 293000 |
| 2025-03-31 | 41.47 | $14.98 | 331552 |
| 2025-03-28 | 39.71 | $14.90 | 258030 |
| 2025-03-27 | 39.28 | $14.88 | 210403 |
| 2025-03-26 | 39.82 | $14.92 | 212000 |
| 2025-03-25 | 36.71 | $14.77 | 280571 |
| 2025-03-24 | 38.34 | $14.90 | 301601 |
| 2025-03-21 | 34.74 | $14.73 | 745529 |
| 2025-03-20 | 36.40 | $14.87 | 377100 |
| 2025-03-19 | 36.76 | $14.90 | 489654 |
| 2025-03-18 | 38.69 | $15.06 | 703200 |
| 2025-03-17 | 38.50 | $15.05 | 464873 |
| 2025-03-14 | 35.43 | $14.89 | 423098 |
| 2025-03-13 | 32.42 | $14.74 | 999019 |
| 2025-03-12 | 33.92 | $14.89 | 1.1M |
| 2025-03-11 | 35.27 | $15.02 | 1.2M |
| 2025-03-10 | 39.24 | $15.37 | 957149 |
| 2025-03-07 | 44.88 | $15.78 | 802527 |
| 2025-03-06 | 38.99 | $15.49 | 783217 |
| 2025-03-05 | 44.25 | $15.83 | 633168 |
| 2025-03-04 | 44.04 | $15.82 | 1.1M |
| 2025-03-03 | 47.09 | $16.00 | 1.1M |
| 2025-02-28 | 51.41 | $16.23 | 520200 |
| 2025-02-27 | 49.89 | $16.15 | 342000 |
| 2025-02-26 | 48.16 | $16.06 | 187305 |
| 2025-02-25 | 50.17 | $16.17 | 348640 |
| 2025-02-24 | 40.76 | $15.73 | 217300 |
| 2025-02-21 | 40.52 | $15.72 | 325946 |
| 2025-02-20 | 42.16 | $15.82 | 307600 |
| 2025-02-19 | 46.44 | $16.06 | 410201 |
| 2025-02-18 | 46.01 | $16.04 | 459503 |
| 2025-02-14 | 49.23 | $16.21 | 160162 |
| 2025-02-13 | 50.22 | $16.26 | 183900 |
| 2025-02-12 | 46.57 | $16.08 | 187660 |
| 2025-02-11 | 49.43 | $16.23 | 155400 |
| 2025-02-10 | 47.59 | $16.14 | 130226 |
| 2025-02-07 | 49.30 | $16.23 | 182709 |
| 2025-02-06 | 51.24 | $16.33 | 113611 |
| 2025-02-05 | 50.12 | $16.27 | 177437 |
| 2025-02-04 | 47.45 | $16.13 | 171700 |
| 2025-02-03 | 47.26 | $16.12 | 223629 |
| 2025-01-31 | 48.78 | $16.21 | 240600 |
| 2025-01-30 | 47.35 | $16.13 | 181915 |
| 2025-01-29 | 45.73 | $16.04 | 173000 |
| 2025-01-28 | 47.26 | $16.14 | 218048 |
| 2025-01-27 | 51.89 | $16.42 | 241400 |
| 2025-01-24 | 44.94 | $16.04 | 159411 |
| 2025-01-23 | 46.11 | $16.11 | 300311 |
| 2025-01-22 | 46.27 | $16.12 | 320822 |
| 2025-01-21 | 50.88 | $16.39 | 240642 |
| 2025-01-17 | 49.46 | $16.31 | 225762 |
| 2025-01-16 | 50.86 | $16.39 | 133460 |
| 2025-01-15 | 45.77 | $16.11 | 185904 |
| 2025-01-14 | 41.01 | $15.88 | 196587 |
| 2025-01-13 | 41.31 | $15.90 | 205785 |
| 2025-01-10 | 36.93 | $15.70 | 213500 |
| 2025-01-08 | 41.83 | $16.03 | 180834 |
| 2025-01-07 | 41.38 | $16.01 | 208100 |
| 2025-01-06 | 41.68 | $16.03 | 205484 |
| 2025-01-03 | 44.64 | $16.22 | 139242 |
| 2025-01-02 | 43.23 | $16.15 | 163529 |
| 2024-12-31 | 44.62 | $16.24 | 245000 |
| 2024-12-30 | 43.47 | $16.18 | 189745 |
| 2024-12-27 | 40.12 | $16.01 | 181521 |
| 2024-12-26 | 42.52 | $16.18 | 137000 |
| 2024-12-24 | 40.74 | $16.09 | 105000 |
| 2024-12-23 | 37.47 | $15.93 | 280931 |
| 2024-12-20 | 38.87 | $16.04 | 1.0M |
| 2024-12-19 | 38.27 | $16.01 | 380100 |
| 2024-12-18 | 39.00 | $16.07 | 377267 |
| 2024-12-17 | 47.54 | $16.67 | 235556 |
| 2024-12-16 | 47.36 | $16.66 | 446116 |
| 2024-12-13 | 50.53 | $16.85 | 159494 |
| 2024-12-12 | 51.93 | $16.93 | 152252 |
| 2024-12-11 | 50.80 | $16.86 | 251923 |
| 2024-12-10 | 50.96 | $16.87 | 176200 |
| 2024-12-09 | 49.59 | $16.78 | 265994 |
| 2024-12-06 | 51.73 | $16.92 | 194800 |
| 2024-12-05 | 56.36 | $17.20 | 275159 |
| 2024-12-04 | 60.80 | $17.44 | 211000 |
| 2024-12-03 | 59.41 | $17.33 | 200748 |
| 2024-12-02 | 63.08 | $17.52 | 256272 |
| 2024-11-29 | 64.88 | $17.61 | 209919 |
| 2024-11-27 | 65.88 | $17.66 | 242622 |
| 2024-11-26 | 64.32 | $17.51 | 255604 |
| 2024-11-25 | 62.92 | $17.38 | 423835 |
| 2024-11-22 | 59.58 | $17.09 | 274024 |
| 2024-11-21 | 58.85 | $17.03 | 244200 |
| 2024-11-20 | 55.95 | $16.80 | 259310 |
| 2024-11-19 | 62.70 | $17.17 | 267700 |
| 2024-11-18 | 61.01 | $17.03 | 220401 |
| 2024-11-15 | 58.85 | $16.86 | 198206 |
| 2024-11-14 | 57.95 | $16.79 | 226952 |
| 2024-11-13 | 63.04 | $17.06 | 252129 |
| 2024-11-12 | 65.06 | $17.16 | 285500 |
| 2024-11-11 | 66.67 | $17.24 | 277265 |
| 2024-11-08 | 66.27 | $17.20 | 232500 |
| 2024-11-07 | 64.88 | $17.06 | 288715 |
| 2024-11-06 | 63.76 | $16.95 | 537450 |
| 2024-11-05 | 65.38 | $17.04 | 457537 |
| 2024-11-04 | 52.16 | $16.01 | 214968 |
| 2024-11-01 | 43.39 | $15.57 | 208900 |
| 2024-10-31 | 46.72 | $15.75 | 183524 |
| 2024-10-30 | 48.90 | $15.86 | 241300 |
| 2024-10-29 | 48.90 | $15.86 | 166425 |
| 2024-10-28 | 51.88 | $16.01 | 144220 |
| 2024-10-25 | 50.74 | $15.95 | 158125 |
| 2024-10-24 | 58.40 | $16.30 | 158100 |
| 2024-10-23 | 61.42 | $16.42 | 158009 |
| 2024-10-22 | 59.42 | $16.30 | 154300 |
| 2024-10-21 | 59.09 | $16.28 | 190600 |
| 2024-10-18 | 64.94 | $16.51 | 198609 |
| 2024-10-17 | 63.29 | $16.40 | 189558 |
| 2024-10-16 | 65.98 | $16.50 | 251000 |
| 2024-10-15 | 63.15 | $16.31 | 205525 |
| 2024-10-14 | 59.46 | $16.09 | 121400 |
| 2024-10-11 | 59.71 | $16.10 | 119600 |
| 2024-10-10 | 57.24 | $15.96 | 222640 |
| 2024-10-09 | 61.88 | $16.14 | 174136 |
| 2024-10-08 | 57.52 | $15.90 | 152809 |
| 2024-10-07 | 60.25 | $16.00 | 155922 |
| 2024-10-04 | 61.64 | $16.05 | 178742 |
| 2024-10-03 | 61.64 | $16.05 | 170432 |
| 2024-10-02 | 62.68 | $16.09 | 232100 |
| 2024-10-01 | 64.24 | $16.15 | 215330 |
| 2024-09-30 | 66.58 | $16.24 | 246771 |
| 2024-09-27 | 64.96 | $16.12 | 325000 |
| 2024-09-26 | 60.57 | $15.83 | 174327 |
| 2024-09-25 | 61.32 | $15.86 | 158200 |
| 2024-09-24 | 61.32 | $15.86 | 250958 |
| 2024-09-23 | 62.26 | $15.90 | 207500 |
| 2024-09-20 | 60.69 | $15.79 | 698824 |
| 2024-09-19 | 69.97 | $16.16 | 304900 |
| 2024-09-18 | 69.85 | $16.15 | 268200 |
| 2024-09-17 | 71.73 | $16.22 | 288469 |
| 2024-09-16 | 70.77 | $16.13 | 198900 |
| 2024-09-13 | 69.68 | $16.03 | 232150 |
| 2024-09-12 | 65.95 | $15.72 | 253000 |
| 2024-09-11 | 61.77 | $15.43 | 216600 |
| 2024-09-10 | 63.56 | $15.50 | 242600 |
| 2024-09-09 | 60.45 | $15.30 | 218500 |
| 2024-09-06 | 57.70 | $15.14 | 184880 |
| 2024-09-05 | 59.17 | $15.20 | 220826 |
| 2024-09-04 | 58.33 | $15.15 | 172327 |
| 2024-09-03 | 59.49 | $15.20 | 261821 |
| 2024-08-30 | 61.58 | $15.29 | 192400 |
| 2024-08-29 | 60.55 | $15.22 | 297622 |
| 2024-08-28 | 60.27 | $15.20 | 188633 |
| 2024-08-27 | 59.85 | $15.17 | 226100 |
| 2024-08-26 | 58.33 | $15.06 | 376293 |
| 2024-08-23 | 53.79 | $14.76 | 438510 |
| 2024-08-22 | 49.23 | $14.50 | 221400 |
| 2024-08-21 | 50.50 | $14.57 | 510800 |
| 2024-08-20 | 50.50 | $14.57 | 370356 |
| 2024-08-19 | 52.43 | $14.68 | 668700 |
| 2024-08-16 | 50.47 | $14.56 | 341949 |
| 2024-08-15 | 53.80 | $14.75 | 285600 |
| 2024-08-14 | 52.55 | $14.67 | 323200 |
| 2024-08-13 | 51.46 | $14.60 | 484514 |
| 2024-08-12 | 51.62 | $14.61 | 155665 |
| 2024-08-09 | 52.71 | $14.68 | 138300 |
| 2024-08-08 | 52.58 | $14.67 | 198514 |
| 2024-08-07 | 50.82 | $14.54 | 242300 |
| 2024-08-06 | 48.30 | $14.36 | 148285 |
| 2024-08-05 | 43.06 | $14.02 | 422025 |
| 2024-08-02 | 52.77 | $14.67 | 236800 |
| 2024-08-01 | 56.69 | $14.88 | 216549 |
| 2024-07-31 | 60.13 | $15.05 | 263834 |
| 2024-07-30 | 61.38 | $15.11 | 167700 |
| 2024-07-29 | 58.95 | $14.93 | 139568 |
| 2024-07-26 | 61.19 | $15.04 | 181500 |
| 2024-07-25 | 55.84 | $14.67 | 192066 |
| 2024-07-24 | 54.55 | $14.59 | 225125 |
| 2024-07-23 | 58.82 | $14.80 | 265747 |
| 2024-07-22 | 52.61 | $14.43 | 300085 |
| 2024-07-19 | 51.10 | $14.35 | 350300 |
| 2024-07-18 | 56.46 | $14.60 | 320541 |
| 2024-07-17 | 63.26 | $14.87 | 816028 |
| 2024-07-16 | 62.63 | $14.83 | 464809 |
| 2024-07-15 | 61.20 | $14.74 | 511200 |
| 2024-07-12 | 60.88 | $14.72 | 304814 |
| 2024-07-11 | 62.58 | $14.79 | 427400 |
| 2024-07-10 | 54.28 | $14.31 | 180925 |
| 2024-07-09 | 53.67 | $14.28 | 187500 |
| 2024-07-08 | 54.83 | $14.33 | 210946 |
| 2024-07-05 | 52.49 | $14.21 | 142200 |
| 2024-07-03 | 53.36 | $14.25 | 118700 |
| 2024-07-02 | 53.58 | $14.26 | 185400 |
| 2024-07-01 | 50.59 | $14.10 | 255219 |
| 2024-06-28 | 54.10 | $14.27 | 845700 |
| 2024-06-27 | 51.27 | $14.12 | 223700 |
| 2024-06-26 | 45.75 | $13.86 | 213105 |
| 2024-06-25 | 45.07 | $13.83 | 305700 |
| 2024-06-24 | 46.74 | $13.92 | 279700 |
| 2024-06-21 | 45.89 | $13.88 | 721126 |
| 2024-06-20 | 49.86 | $14.09 | 197536 |
| 2024-06-18 | 49.66 | $14.08 | 224000 |
| 2024-06-17 | 47.51 | $13.97 | 484605 |
| 2024-06-14 | 49.71 | $14.09 | 347014 |
| 2024-06-13 | 52.00 | $14.21 | 190142 |
| 2024-06-12 | 49.80 | $14.09 | 229430 |
| 2024-06-11 | 50.91 | $14.15 | 155532 |
| 2024-06-10 | 53.54 | $14.29 | 179943 |
| 2024-06-07 | 54.70 | $14.35 | 144150 |
| 2024-06-06 | 58.48 | $14.54 | 145000 |
| 2024-06-05 | 58.05 | $14.51 | 179900 |
| 2024-06-04 | 57.19 | $14.45 | 154018 |
| 2024-06-03 | 57.56 | $14.47 | 211400 |
| 2024-05-31 | 56.49 | $14.39 | 188800 |
| 2024-05-30 | 53.86 | $14.20 | 156500 |
| 2024-05-29 | 49.76 | $13.93 | 162648 |
| 2024-05-28 | 51.87 | $14.06 | 170635 |
| 2024-05-24 | 53.70 | $14.17 | 132431 |
| 2024-05-23 | 53.42 | $14.15 | 146100 |
| 2024-05-22 | 57.97 | $14.42 | 134033 |
| 2024-05-21 | 59.76 | $14.52 | 119200 |
| 2024-05-20 | 58.92 | $14.45 | 166326 |
| 2024-05-17 | 64.03 | $14.73 | 179628 |
| 2024-05-16 | 67.82 | $14.92 | 270770 |
| 2024-05-15 | 69.68 | $15.01 | 302907 |
| 2024-05-14 | 66.69 | $14.70 | 179017 |
| 2024-05-13 | 65.22 | $14.56 | 225405 |
| 2024-05-10 | 69.37 | $14.76 | 205319 |
| 2024-05-09 | 71.99 | $14.88 | 261826 |
| 2024-05-08 | 69.24 | $14.58 | 241610 |
| 2024-05-07 | 67.41 | $14.40 | 560428 |
| 2024-05-06 | 56.54 | $13.60 | 181976 |
| 2024-05-03 | 55.84 | $13.56 | 187165 |
| 2024-05-02 | 56.93 | $13.61 | 176918 |
| 2024-05-01 | 56.11 | $13.56 | 201513 |
| 2024-04-30 | 52.90 | $13.37 | 174670 |
| 2024-04-29 | 51.49 | $13.29 | 185600 |
| 2024-04-26 | 52.23 | $13.33 | 134300 |
| 2024-04-25 | 50.70 | $13.24 | 144628 |
| 2024-04-24 | 51.75 | $13.30 | 147556 |
| 2024-04-23 | 53.33 | $13.39 | 205885 |
| 2024-04-22 | 50.63 | $13.22 | 196537 |
| 2024-04-19 | 49.49 | $13.15 | 223532 |
| 2024-04-18 | 46.30 | $12.96 | 180700 |
| 2024-04-17 | 48.28 | $13.09 | 191137 |
| 2024-04-16 | 46.26 | $12.97 | 141948 |
| 2024-04-15 | 48.67 | $13.13 | 280900 |
| 2024-04-12 | 49.91 | $13.21 | 155200 |
| 2024-04-11 | 52.11 | $13.35 | 181445 |
| 2024-04-10 | 51.96 | $13.34 | 375100 |
| 2024-04-09 | 58.84 | $13.75 | 204613 |
| 2024-04-08 | 55.57 | $13.51 | 176223 |
| 2024-04-05 | 49.90 | $13.15 | 235812 |
| 2024-04-04 | 49.56 | $13.13 | 273664 |
| 2024-04-03 | 54.86 | $13.43 | 162004 |
| 2024-04-02 | 55.42 | $13.46 | 200900 |
| 2024-04-01 | 58.66 | $13.63 | 290300 |
| 2024-03-28 | 62.98 | $13.84 | 445119 |
| 2024-03-27 | 59.32 | $13.57 | 213424 |
| 2024-03-26 | 56.28 | $13.37 | 254250 |
| 2024-03-25 | 59.23 | $13.51 | 217749 |
| 2024-03-22 | 57.41 | $13.39 | 339200 |
| 2024-03-21 | 62.00 | $13.60 | 272810 |
| 2024-03-20 | 60.43 | $13.49 | 336336 |
| 2024-03-19 | 57.86 | $13.32 | 192504 |
| 2024-03-18 | 56.93 | $13.26 | 249213 |
| 2024-03-15 | 54.19 | $13.09 | 419000 |
| 2024-03-14 | 54.39 | $13.10 | 271714 |
| 2024-03-13 | 57.91 | $13.28 | 185969 |
| 2024-03-12 | 59.13 | $13.34 | 247096 |
| 2024-03-11 | 58.44 | $13.29 | 233544 |
| 2024-03-08 | 58.17 | $13.27 | 412277 |
| 2024-03-07 | 53.46 | $12.94 | 198758 |
| 2024-03-06 | 50.75 | $12.77 | 230750 |
| 2024-03-05 | 50.26 | $12.74 | 214000 |
| 2024-03-04 | 50.10 | $12.73 | 218591 |
| 2024-03-01 | 49.04 | $12.66 | 241036 |
| 2024-02-29 | 44.55 | $12.38 | 277300 |
| 2024-02-28 | 40.27 | $12.14 | 232429 |
| 2024-02-27 | 37.99 | $12.02 | 439938 |
| 2024-02-26 | 42.19 | $12.35 | 274900 |
| 2024-02-23 | 44.60 | $12.52 | 237825 |
| 2024-02-22 | 44.60 | $12.52 | 201478 |
| 2024-02-21 | 44.44 | $12.51 | 162900 |
| 2024-02-20 | 42.61 | $12.40 | 232600 |
| 2024-02-16 | 46.58 | $12.70 | 170300 |
| 2024-02-15 | 47.56 | $12.77 | 197070 |
| 2024-02-14 | 40.59 | $12.36 | 197398 |
| 2024-02-13 | 40.04 | $12.33 | 308600 |
| 2024-02-12 | 48.83 | $12.94 | 256300 |
| 2024-02-09 | 47.76 | $12.88 | 184345 |
| 2024-02-08 | 44.63 | $12.71 | 162300 |
| 2024-02-07 | 40.03 | $12.48 | 159300 |
| 2024-02-06 | 40.31 | $12.50 | 190229 |
| 2024-02-05 | 37.00 | $12.34 | 278589 |
| 2024-02-02 | 41.51 | $12.67 | 163800 |
| 2024-02-01 | 47.14 | $13.01 | 227073 |
| 2024-01-31 | 43.04 | $12.82 | 305314 |
| 2024-01-30 | 48.49 | $13.11 | 145742 |
| 2024-01-29 | 53.61 | $13.34 | 172341 |
| 2024-01-26 | 53.84 | $13.35 | 173833 |
| 2024-01-25 | 53.65 | $13.34 | 271919 |
| 2024-01-24 | 53.09 | $13.31 | 229913 |
| 2024-01-23 | 54.33 | $13.37 | 185412 |
| 2024-01-22 | 54.94 | $13.40 | 200030 |
| 2024-01-19 | 54.62 | $13.38 | 243600 |
| 2024-01-18 | 52.69 | $13.26 | 203951 |
| 2024-01-17 | 52.53 | $13.25 | 233132 |
| 2024-01-16 | 56.73 | $13.48 | 216200 |
| 2024-01-12 | 56.58 | $13.47 | 138154 |
| 2024-01-11 | 55.17 | $13.37 | 178043 |
| 2024-01-10 | 55.17 | $13.37 | 227000 |
| 2024-01-09 | 54.23 | $13.30 | 209953 |
| 2024-01-08 | 53.70 | $13.26 | 194525 |
| 2024-01-05 | 51.31 | $13.08 | 274700 |
| 2024-01-04 | 52.75 | $13.18 | 180411 |
| 2024-01-03 | 51.32 | $13.07 | 203609 |
| 2024-01-02 | 53.85 | $13.25 | 184525 |
| 2023-12-29 | 53.73 | $13.24 | 193573 |
| 2023-12-28 | 56.24 | $13.42 | 179300 |
| 2023-12-27 | 56.13 | $13.41 | 202428 |
| 2023-12-26 | 52.93 | $13.12 | 153105 |
| 2023-12-22 | 52.36 | $13.07 | 134500 |
| 2023-12-21 | 51.58 | $13.00 | 226643 |
| 2023-12-20 | 51.81 | $13.02 | 319410 |
| 2023-12-19 | 54.95 | $13.29 | 213519 |
| 2023-12-18 | 52.94 | $13.09 | 353359 |
| 2023-12-15 | 59.79 | $13.63 | 561340 |
| 2023-12-14 | 63.86 | $13.91 | 424643 |
| 2023-12-13 | 58.93 | $13.39 | 624636 |
| 2023-12-12 | 56.08 | $13.13 | 135238 |
| 2023-12-11 | 57.84 | $13.25 | 169838 |
| 2023-12-08 | 60.23 | $13.41 | 222700 |
| 2023-12-07 | 61.13 | $13.47 | 267800 |
| 2023-12-06 | 60.38 | $13.39 | 323534 |
| 2023-12-05 | 57.14 | $13.06 | 195223 |
| 2023-12-04 | 61.64 | $13.37 | 354951 |
| 2023-12-01 | 57.88 | $13.00 | 292600 |
| 2023-11-30 | 51.81 | $12.50 | 533522 |
| 2023-11-29 | 55.61 | $12.75 | 165700 |
| 2023-11-28 | 55.49 | $12.74 | 204511 |
| 2023-11-27 | 56.85 | $12.83 | 288181 |
| 2023-11-24 | 54.86 | $12.66 | 162533 |
| 2023-11-22 | 51.36 | $12.38 | 185590 |
| 2023-11-21 | 48.66 | $12.18 | 165400 |
| 2023-11-20 | 51.52 | $12.39 | 182011 |
| 2023-11-17 | 50.73 | $12.33 | 239400 |
| 2023-11-16 | 52.62 | $12.47 | 168800 |
| 2023-11-15 | 56.47 | $12.74 | 192256 |
| 2023-11-14 | 55.79 | $12.68 | 238200 |
| 2023-11-13 | 46.49 | $11.98 | 116054 |
| 2023-11-10 | 46.33 | $11.97 | 158355 |
| 2023-11-09 | 43.89 | $11.81 | 137938 |
| 2023-11-08 | 47.34 | $12.08 | 125100 |
| 2023-11-07 | 47.74 | $12.11 | 417303 |
| 2023-11-06 | 53.72 | $12.53 | 129566 |
| 2023-11-03 | 55.78 | $12.66 | 230445 |
| 2023-11-02 | 53.44 | $12.48 | 184700 |
| 2023-11-01 | 48.54 | $12.14 | 210333 |
| 2023-10-31 | 45.50 | $11.95 | 154000 |
| 2023-10-30 | 41.90 | $11.74 | 104417 |
| 2023-10-27 | 40.10 | $11.64 | 195500 |
| 2023-10-26 | 43.69 | $11.92 | 101037 |
| 2023-10-25 | 42.82 | $11.87 | 107800 |
| 2023-10-24 | 43.72 | $11.94 | 147700 |
| 2023-10-23 | 42.41 | $11.86 | 133536 |
| 2023-10-20 | 44.24 | $12.01 | 145702 |
| 2023-10-19 | 45.61 | $12.12 | 131852 |
| 2023-10-18 | 48.88 | $12.37 | 170754 |
| 2023-10-17 | 50.39 | $12.48 | 244475 |
| 2023-10-16 | 46.54 | $12.21 | 187512 |
| 2023-10-13 | 41.77 | $11.91 | 115339 |
| 2023-10-12 | 42.49 | $11.97 | 136005 |
| 2023-10-11 | 45.07 | $12.18 | 165600 |
| 2023-10-10 | 38.65 | $11.80 | 175495 |
| 2023-10-09 | 39.82 | $11.90 | 157863 |
| 2023-10-06 | 36.16 | $11.70 | 180211 |
| 2023-10-05 | 36.48 | $11.73 | 193303 |
| 2023-10-04 | 33.73 | $11.58 | 180316 |
| 2023-10-03 | 33.73 | $11.58 | 213368 |
| 2023-10-02 | 37.22 | $11.94 | 224237 |
| 2023-09-29 | 39.59 | $12.16 | 366952 |
| 2023-09-28 | 41.90 | $12.36 | 166026 |
| 2023-09-27 | 36.83 | $12.07 | 216800 |
| 2023-09-26 | 35.16 | $11.98 | 264700 |
| 2023-09-25 | 38.72 | $12.31 | 215740 |
| 2023-09-22 | 40.37 | $12.45 | 200403 |
| 2023-09-21 | 41.20 | $12.52 | 206334 |
| 2023-09-20 | 47.15 | $12.97 | 213100 |
| 2023-09-19 | 50.21 | $13.17 | 240835 |
| 2023-09-18 | 49.11 | $13.10 | 238802 |
| 2023-09-15 | 50.32 | $13.18 | 468645 |
| 2023-09-14 | 55.85 | $13.52 | 188916 |
| 2023-09-13 | 49.67 | $13.12 | 127976 |
| 2023-09-12 | 51.20 | $13.21 | 246772 |
| 2023-09-11 | 54.01 | $13.37 | 274152 |
| 2023-09-08 | 52.62 | $13.28 | 204873 |
| 2023-09-07 | 44.25 | $12.81 | 197122 |
| 2023-09-06 | 46.23 | $12.93 | 147500 |
| 2023-09-05 | 49.38 | $13.11 | 196567 |
| 2023-09-01 | 50.10 | $13.15 | 197798 |
| 2023-08-31 | 50.10 | $13.15 | 219437 |
| 2023-08-30 | 53.83 | $13.36 | 117105 |
| 2023-08-29 | 52.88 | $13.30 | 136352 |
| 2023-08-28 | 51.29 | $13.20 | 161229 |
| 2023-08-25 | 49.34 | $13.08 | 112800 |
| 2023-08-24 | 48.03 | $13.00 | 156008 |
| 2023-08-23 | 49.87 | $13.12 | 151700 |
| 2023-08-22 | 45.20 | $12.84 | 183366 |
| 2023-08-21 | 46.08 | $12.90 | 186300 |
| 2023-08-18 | 48.14 | $13.04 | 155264 |
| 2023-08-17 | 50.12 | $13.17 | 154900 |
| 2023-08-16 | 50.42 | $13.19 | 141050 |
| 2023-08-15 | 53.65 | $13.40 | 151700 |
| 2023-08-14 | 61.10 | $13.82 | 113906 |
| 2023-08-11 | 61.48 | $13.84 | 201427 |
| 2023-08-10 | 62.23 | $13.88 | 195450 |
| 2023-08-09 | 63.51 | $13.95 | 366248 |
| 2023-08-08 | 56.30 | $13.36 | 164000 |
| 2023-08-07 | 58.15 | $13.46 | 184775 |
| 2023-08-04 | 55.07 | $13.24 | 126254 |
| 2023-08-03 | 55.24 | $13.25 | 133912 |
| 2023-08-02 | 53.84 | $13.15 | 162200 |
| 2023-08-01 | 56.53 | $13.31 | 139700 |
| 2023-07-31 | 56.40 | $13.30 | 142257 |
| 2023-07-28 | 54.74 | $13.17 | 156163 |
| 2023-07-27 | 54.74 | $13.17 | 174862 |
| 2023-07-26 | 61.04 | $13.56 | 159714 |
| 2023-07-25 | 60.15 | $13.48 | 141825 |
| 2023-07-24 | 60.65 | $13.51 | 178949 |
| 2023-07-21 | 57.42 | $13.22 | 192400 |
| 2023-07-20 | 63.94 | $13.60 | 159124 |
| 2023-07-19 | 66.59 | $13.74 | 204210 |
| 2023-07-18 | 63.40 | $13.43 | 203117 |
| 2023-07-17 | 61.37 | $13.25 | 224354 |
| 2023-07-14 | 63.03 | $13.34 | 231283 |
| 2023-07-13 | 60.67 | $13.13 | 234990 |
| 2023-07-12 | 62.11 | $13.21 | 228422 |
| 2023-07-11 | 62.99 | $13.26 | 234038 |
| 2023-07-10 | 58.24 | $12.84 | 163400 |
| 2023-07-07 | 56.99 | $12.74 | 214026 |
| 2023-07-06 | 54.81 | $12.57 | 210976 |
| 2023-07-05 | 54.16 | $12.52 | 221429 |
| 2023-07-03 | 54.75 | $12.56 | 151835 |
| 2023-06-30 | 52.38 | $12.37 | 438800 |
| 2023-06-29 | 54.68 | $12.53 | 173000 |
| 2023-06-28 | 52.05 | $12.32 | 211309 |
| 2023-06-27 | 51.55 | $12.28 | 170600 |
| 2023-06-26 | 49.78 | $12.14 | 212112 |
| 2023-06-23 | 45.75 | $11.84 | 1.6M |
| 2023-06-22 | 45.19 | $11.80 | 274107 |
| 2023-06-21 | 50.62 | $12.24 | 191749 |
| 2023-06-20 | 52.39 | $12.37 | 279493 |
| 2023-06-16 | 63.57 | $13.06 | 471183 |
| 2023-06-15 | 63.36 | $13.04 | 233765 |
| 2023-06-14 | 62.41 | $12.95 | 218046 |
| 2023-06-13 | 60.57 | $12.78 | 248167 |
| 2023-06-12 | 58.30 | $12.58 | 338061 |
| 2023-06-09 | 61.32 | $12.76 | 295204 |
| 2023-06-08 | 63.23 | $12.87 | 356016 |
| 2023-06-07 | 62.63 | $12.81 | 408098 |
| 2023-06-06 | 55.89 | $12.22 | 457664 |
| 2023-06-05 | 51.52 | $11.91 | 188736 |
| 2023-06-02 | 51.99 | $11.94 | 246467 |
| 2023-06-01 | 46.21 | $11.57 | 218145 |
| 2023-05-31 | 47.99 | $11.69 | 272616 |
| 2023-05-30 | 42.35 | $11.37 | 244001 |
| 2023-05-26 | 40.44 | $11.27 | 181614 |
| 2023-05-25 | 37.06 | $11.10 | 199383 |
| 2023-05-24 | 39.44 | $11.29 | 296400 |
| 2023-05-23 | 43.02 | $11.55 | 345731 |
| 2023-05-22 | 41.86 | $11.49 | 258341 |
| 2023-05-19 | 39.93 | $11.39 | 316075 |
| 2023-05-18 | 39.16 | $11.35 | 199438 |
| 2023-05-17 | 35.43 | $11.16 | 220800 |
| 2023-05-16 | 28.42 | $10.84 | 303916 |
| 2023-05-15 | 31.02 | $11.10 | 284400 |
| 2023-05-12 | 32.77 | $11.26 | 209523 |
| 2023-05-11 | 32.88 | $11.27 | 380500 |
| 2023-05-10 | 32.45 | $11.25 | 233165 |
| 2023-05-09 | 32.24 | $11.24 | 275822 |
| 2023-05-08 | 33.31 | $11.35 | 280300 |
| 2023-05-05 | 35.77 | $11.59 | 282340 |
| 2023-05-04 | 36.74 | $11.68 | 383556 |
| 2023-05-03 | 37.37 | $11.74 | 316500 |
| 2023-05-02 | 37.03 | $11.72 | 330737 |
| 2023-05-01 | 37.32 | $11.75 | 232549 |
| 2023-04-28 | 39.20 | $11.94 | 234012 |
| 2023-04-27 | 37.95 | $11.86 | 177354 |
| 2023-04-26 | 34.27 | $11.63 | 273800 |
| 2023-04-25 | 35.58 | $11.78 | 213618 |
| 2023-04-24 | 37.57 | $12.00 | 173321 |
| 2023-04-21 | 38.60 | $12.11 | 140365 |
| 2023-04-20 | 38.97 | $12.15 | 195507 |
| 2023-04-19 | 42.76 | $12.54 | 176289 |
| 2023-04-18 | 40.65 | $12.39 | 257656 |
| 2023-04-17 | 44.04 | $12.72 | 253620 |
| 2023-04-14 | 38.26 | $12.33 | 272535 |
| 2023-04-13 | 39.15 | $12.42 | 272275 |
| 2023-04-12 | 38.09 | $12.35 | 184358 |
| 2023-04-11 | 39.11 | $12.46 | 170000 |
| 2023-04-10 | 38.83 | $12.44 | 221408 |
| 2023-04-06 | 39.34 | $12.50 | 178306 |
| 2023-04-05 | 36.80 | $12.31 | 194863 |
| 2023-04-04 | 37.11 | $12.35 | 184550 |
| 2023-04-03 | 37.72 | $12.43 | 264261 |
| 2023-03-31 | 39.24 | $12.63 | 281265 |
| 2023-03-30 | 35.93 | $12.36 | 238537 |
| 2023-03-29 | 35.43 | $12.32 | 221701 |
| 2023-03-28 | 32.06 | $12.05 | 178800 |
| 2023-03-27 | 32.78 | $12.17 | 222727 |
| 2023-03-24 | 32.90 | $12.19 | 235605 |
| 2023-03-23 | 28.39 | $11.82 | 304952 |
| 2023-03-22 | 29.25 | $11.99 | 289300 |
| 2023-03-21 | 32.01 | $12.50 | 323406 |
| 2023-03-20 | 29.15 | $12.27 | 498130 |
| 2023-03-17 | 20.75 | $11.66 | 898479 |
| 2023-03-16 | 22.40 | $12.06 | 317294 |
| 2023-03-15 | 23.47 | $12.30 | 324510 |
| 2023-03-14 | 24.20 | $12.46 | 356465 |
| 2023-03-13 | 21.74 | $12.29 | 497027 |
| 2023-03-10 | 22.56 | $12.49 | 453900 |
| 2023-03-09 | 25.94 | $13.22 | 249420 |
| 2023-03-08 | 27.55 | $13.52 | 236624 |
| 2023-03-07 | 25.65 | $13.39 | 342311 |
| 2023-03-06 | 26.36 | $13.53 | 412251 |
| 2023-03-03 | 27.60 | $13.77 | 345482 |
| 2023-03-02 | 24.50 | $13.55 | 357600 |
| 2023-03-01 | 21.16 | $13.32 | 778784 |
| 2023-02-28 | 22.65 | $13.68 | 511965 |
| 2023-02-27 | 24.72 | $14.13 | 396500 |
| 2023-02-24 | 25.92 | $14.37 | 470832 |
| 2023-02-23 | 28.49 | $14.84 | 548800 |
| 2023-02-22 | 33.62 | $15.60 | 264467 |
| 2023-02-21 | 34.96 | $15.77 | 318744 |
| 2023-02-17 | 40.33 | $16.37 | 176726 |
| 2023-02-16 | 40.18 | $16.36 | 224000 |
| 2023-02-15 | 41.43 | $16.49 | 138215 |
| 2023-02-14 | 40.62 | $16.43 | 162232 |
| 2023-02-13 | 41.16 | $16.49 | 168958 |
| 2023-02-10 | 40.16 | $16.41 | 170340 |
| 2023-02-09 | 39.54 | $16.36 | 204011 |
| 2023-02-08 | 42.35 | $16.70 | 204011 |
| 2023-02-07 | 42.86 | $16.76 | 251713 |
| 2023-02-06 | 43.61 | $16.85 | 193564 |
| 2023-02-03 | 45.81 | $17.11 | 208640 |
| 2023-02-02 | 45.81 | $17.11 | 320132 |
| 2023-02-01 | 43.64 | $16.89 | 385180 |
| 2023-01-31 | 44.41 | $16.99 | 354000 |
| 2023-01-30 | 38.67 | $16.43 | 267703 |
| 2023-01-27 | 40.22 | $16.65 | 264582 |
| 2023-01-26 | 38.62 | $16.50 | 276712 |
| 2023-01-25 | 39.22 | $16.59 | 178859 |
| 2023-01-24 | 38.92 | $16.56 | 191546 |
| 2023-01-23 | 39.35 | $16.63 | 305600 |
| 2023-01-20 | 38.98 | $16.59 | 356823 |
| 2023-01-19 | 37.01 | $16.37 | 259302 |
| 2023-01-18 | 38.91 | $16.72 | 419200 |
| 2023-01-17 | 40.86 | $17.06 | 427300 |
| 2023-01-13 | 36.80 | $16.60 | 602000 |
| 2023-01-12 | 37.28 | $16.69 | 606439 |
| 2023-01-11 | 37.64 | $16.76 | 1.9M |
| 2023-01-10 | 57.92 | $19.44 | 180724 |
| 2023-01-09 | 55.36 | $19.14 | 176100 |
| 2023-01-06 | 52.91 | $18.87 | 345500 |
| 2023-01-05 | 51.02 | $18.67 | 206050 |
| 2023-01-04 | 57.49 | $19.26 | 291500 |
| 2023-01-03 | 53.40 | $18.83 | 225117 |
| 2022-12-30 | 49.89 | $18.50 | 187371 |
| 2022-12-29 | 51.34 | $18.63 | 169800 |
| 2022-12-28 | 48.72 | $18.39 | 116018 |
| 2022-12-27 | 52.04 | $18.69 | 121875 |
| 2022-12-23 | 52.04 | $18.69 | 143605 |
| 2022-12-22 | 51.04 | $18.59 | 173000 |
| 2022-12-21 | 49.84 | $18.47 | 185000 |
| 2022-12-20 | 48.24 | $18.31 | 210600 |
| 2022-12-19 | 50.44 | $18.54 | 173117 |
| 2022-12-16 | 54.99 | $18.98 | 507112 |
| 2022-12-15 | 57.46 | $19.20 | 241121 |
| 2022-12-14 | 62.81 | $19.64 | 198500 |
| 2022-12-13 | 64.23 | $19.75 | 333120 |
| 2022-12-12 | 61.36 | $19.37 | 244700 |
| 2022-12-09 | 58.80 | $19.06 | 126200 |
| 2022-12-08 | 58.72 | $19.05 | 160593 |
| 2022-12-07 | 59.99 | $19.16 | 149410 |
| 2022-12-06 | 57.78 | $18.88 | 106713 |
| 2022-12-05 | 56.64 | $18.74 | 154749 |
| 2022-12-02 | 58.46 | $18.91 | 144016 |
| 2022-12-01 | 56.67 | $18.68 | 192729 |
| 2022-11-30 | 59.98 | $18.99 | 271072 |
| 2022-11-29 | 56.64 | $18.56 | 117708 |
| 2022-11-28 | 55.15 | $18.38 | 163900 |
| 2022-11-25 | 59.69 | $18.80 | 84449 |
| 2022-11-23 | 58.05 | $18.59 | 133738 |
| 2022-11-22 | 59.36 | $18.71 | 183383 |
| 2022-11-21 | 60.89 | $18.85 | 180681 |
| 2022-11-18 | 59.84 | $18.70 | 229428 |
| 2022-11-17 | 56.75 | $18.28 | 203000 |
| 2022-11-16 | 59.44 | $18.54 | 253300 |
| 2022-11-15 | 64.10 | $18.96 | 208106 |
| 2022-11-14 | 62.57 | $18.73 | 211843 |
| 2022-11-11 | 64.85 | $18.93 | 206302 |
| 2022-11-10 | 64.17 | $18.82 | 344311 |
| 2022-11-09 | 55.71 | $17.68 | 247000 |
| 2022-11-08 | 55.27 | $17.63 | 190100 |
| 2022-11-07 | 52.58 | $17.33 | 175841 |
| 2022-11-04 | 52.31 | $17.30 | 208869 |
| 2022-11-03 | 48.06 | $16.85 | 184303 |
| 2022-11-02 | 48.89 | $16.94 | 357624 |
| 2022-11-01 | 55.09 | $17.56 | 207203 |
| 2022-10-31 | 55.42 | $17.59 | 235800 |
| 2022-10-28 | 56.15 | $17.66 | 280632 |
| 2022-10-27 | 54.18 | $17.42 | 145600 |
| 2022-10-26 | 52.32 | $17.20 | 148417 |
| 2022-10-25 | 52.32 | $17.20 | 243154 |
| 2022-10-24 | 47.31 | $16.63 | 202262 |
| 2022-10-21 | 44.38 | $16.33 | 191828 |
| 2022-10-20 | 41.61 | $16.06 | 210600 |
| 2022-10-19 | 43.28 | $16.28 | 175630 |
| 2022-10-18 | 44.04 | $16.38 | 251994 |
| 2022-10-17 | 41.09 | $16.08 | 273609 |
| 2022-10-14 | 36.17 | $15.62 | 179408 |
| 2022-10-13 | 37.40 | $15.81 | 212913 |
| 2022-10-12 | 32.73 | $15.40 | 193643 |
| 2022-10-11 | 32.90 | $15.43 | 290857 |
| 2022-10-10 | 32.35 | $15.38 | 215546 |
| 2022-10-07 | 32.60 | $15.43 | 371537 |
| 2022-10-06 | 33.67 | $15.64 | 188200 |
| 2022-10-05 | 35.30 | $15.95 | 210816 |
| 2022-10-04 | 37.45 | $16.34 | 254397 |
| 2022-10-03 | 32.09 | $15.81 | 301700 |
| 2022-09-30 | 28.70 | $15.50 | 309592 |
| 2022-09-29 | 25.85 | $15.25 | 284400 |
| 2022-09-28 | 28.73 | $15.91 | 238780 |
| 2022-09-27 | 19.46 | $15.19 | 397780 |
| 2022-09-26 | 21.57 | $15.76 | 514080 |
| 2022-09-23 | 25.92 | $16.69 | 342342 |
| 2022-09-22 | 27.69 | $17.00 | 273485 |
| 2022-09-21 | 29.62 | $17.31 | 248600 |
| 2022-09-20 | 33.06 | $17.80 | 283800 |
| 2022-09-19 | 35.98 | $18.16 | 216608 |
| 2022-09-16 | 37.11 | $18.29 | 460601 |
| 2022-09-15 | 36.53 | $18.25 | 201948 |
| 2022-09-14 | 37.68 | $18.39 | 202241 |
| 2022-09-13 | 39.02 | $18.55 | 259175 |
| 2022-09-12 | 45.91 | $19.26 | 131409 |
| 2022-09-09 | 43.65 | $19.09 | 144637 |
| 2022-09-08 | 41.46 | $18.93 | 122100 |
| 2022-09-07 | 41.19 | $18.91 | 107205 |
| 2022-09-06 | 38.76 | $18.73 | 132257 |
| 2022-09-02 | 37.95 | $18.67 | 155100 |
| 2022-09-01 | 39.02 | $18.80 | 239848 |
| 2022-08-31 | 41.30 | $19.07 | 242508 |
| 2022-08-30 | 42.25 | $19.18 | 172357 |
| 2022-08-29 | 46.95 | $19.68 | 170730 |
| 2022-08-26 | 47.05 | $19.69 | 133046 |
| 2022-08-25 | 51.84 | $20.15 | 128317 |
| 2022-08-24 | 49.28 | $19.91 | 127800 |
| 2022-08-23 | 49.39 | $19.92 | 128900 |
| 2022-08-22 | 49.79 | $19.96 | 217344 |
| 2022-08-19 | 57.51 | $20.66 | 153398 |
| 2022-08-18 | 59.52 | $20.82 | 132882 |
| 2022-08-17 | 58.66 | $20.72 | 113552 |
| 2022-08-16 | 62.83 | $21.05 | 136749 |
| 2022-08-15 | 62.05 | $20.95 | 136948 |
| 2022-08-12 | 61.36 | $20.86 | 172962 |
| 2022-08-11 | 55.47 | $20.17 | 223301 |
| 2022-08-10 | 56.18 | $20.23 | 203648 |
| 2022-08-09 | 54.53 | $20.05 | 168100 |
| 2022-08-08 | 56.32 | $20.21 | 175300 |
| 2022-08-05 | 54.82 | $20.04 | 135433 |
| 2022-08-04 | 52.45 | $19.78 | 234990 |
| 2022-08-03 | 56.81 | $20.18 | 258523 |
| 2022-08-02 | 61.95 | $20.60 | 177648 |
| 2022-08-01 | 64.32 | $20.78 | 277064 |
| 2022-07-29 | 66.61 | $20.95 | 365000 |
| 2022-07-28 | 62.59 | $20.41 | 313046 |
| 2022-07-27 | 53.07 | $19.45 | 137339 |
| 2022-07-26 | 51.98 | $19.36 | 131640 |
| 2022-07-25 | 49.25 | $19.14 | 173500 |
| 2022-07-22 | 47.84 | $19.03 | 141927 |
| 2022-07-21 | 48.30 | $19.07 | 203200 |
| 2022-07-20 | 49.56 | $19.18 | 182778 |
| 2022-07-19 | 50.46 | $19.26 | 156095 |
| 2022-07-18 | 45.23 | $18.82 | 226431 |
| 2022-07-15 | 46.61 | $18.95 | 183500 |
| 2022-07-14 | 42.78 | $18.65 | 144200 |
| 2022-07-13 | 43.57 | $18.73 | 158300 |
| 2022-07-12 | 44.96 | $18.87 | 155908 |
| 2022-07-11 | 45.65 | $18.94 | 138000 |
| 2022-07-08 | 47.32 | $19.11 | 153029 |
| 2022-07-07 | 45.77 | $18.97 | 165001 |
| 2022-07-06 | 46.14 | $19.01 | 152702 |
| 2022-07-05 | 45.82 | $18.98 | 181312 |
| 2022-07-01 | 45.42 | $18.94 | 194400 |
| 2022-06-30 | 44.45 | $18.84 | 227005 |
| 2022-06-29 | 43.00 | $18.69 | 143448 |
| 2022-06-28 | 44.09 | $18.84 | 138500 |
| 2022-06-27 | 45.41 | $19.02 | 176318 |
| 2022-06-24 | 44.18 | $18.88 | 736622 |
| 2022-06-23 | 41.49 | $18.58 | 187900 |
| 2022-06-22 | 39.93 | $18.41 | 206375 |
| 2022-06-21 | 38.38 | $18.24 | 223900 |
| 2022-06-17 | 39.40 | $18.42 | 754234 |
| 2022-06-16 | 34.20 | $17.86 | 329400 |
| 2022-06-15 | 38.08 | $18.56 | 193513 |
| 2022-06-14 | 34.23 | $18.18 | 313016 |
| 2022-06-13 | 36.32 | $18.55 | 440108 |
| 2022-06-10 | 40.95 | $19.27 | 208621 |
| 2022-06-09 | 41.29 | $19.32 | 188586 |
| 2022-06-08 | 44.21 | $19.73 | 198191 |
| 2022-06-07 | 46.98 | $20.09 | 214100 |
| 2022-06-06 | 45.63 | $19.94 | 200978 |
| 2022-06-03 | 46.46 | $20.05 | 144127 |
| 2022-06-02 | 49.06 | $20.39 | 166212 |
| 2022-06-01 | 48.57 | $20.33 | 246800 |
| 2022-05-31 | 48.26 | $20.29 | 227106 |
| 2022-05-27 | 47.20 | $20.15 | 184086 |
| 2022-05-26 | 44.51 | $19.80 | 243409 |
| 2022-05-25 | 45.26 | $19.92 | 272300 |
| 2022-05-24 | 42.00 | $19.50 | 166509 |
| 2022-05-23 | 40.64 | $19.33 | 180200 |
| 2022-05-20 | 38.04 | $19.01 | 225568 |
| 2022-05-19 | 37.22 | $18.91 | 260038 |
| 2022-05-18 | 40.96 | $19.64 | 281836 |
| 2022-05-17 | 44.77 | $20.29 | 224820 |
| 2022-05-16 | 40.75 | $19.79 | 225554 |
| 2022-05-13 | 37.00 | $19.36 | 287488 |
| 2022-05-12 | 30.27 | $18.67 | 294588 |
| 2022-05-11 | 30.41 | $18.70 | 284900 |
| 2022-05-10 | 30.79 | $18.79 | 372044 |
| 2022-05-09 | 32.46 | $19.17 | 519049 |
| 2022-05-06 | 39.18 | $20.44 | 217617 |
| 2022-05-05 | 39.49 | $20.49 | 231039 |
| 2022-05-04 | 45.42 | $21.37 | 192420 |
| 2022-05-03 | 41.84 | $20.99 | 164200 |
| 2022-05-02 | 39.35 | $20.74 | 356837 |
| 2022-04-29 | 41.37 | $21.04 | 307800 |
| 2022-04-28 | 48.45 | $21.94 | 176854 |
| 2022-04-27 | 41.22 | $21.26 | 208821 |
| 2022-04-26 | 42.90 | $21.46 | 227309 |
| 2022-04-25 | 48.22 | $22.03 | 196800 |
| 2022-04-22 | 50.96 | $22.29 | 179839 |
| 2022-04-21 | 54.34 | $22.59 | 186822 |
| 2022-04-20 | 61.88 | $23.17 | 186717 |
| 2022-04-19 | 60.72 | $23.04 | 249367 |
| 2022-04-18 | 55.47 | $22.51 | 157044 |
| 2022-04-14 | 54.48 | $22.42 | 148504 |
| 2022-04-13 | 55.00 | $22.46 | 147332 |
| 2022-04-12 | 51.30 | $22.12 | 152826 |
| 2022-04-11 | 52.51 | $22.22 | 152417 |
| 2022-04-08 | 55.09 | $22.43 | 133500 |
| 2022-04-07 | 52.78 | $22.21 | 178741 |
| 2022-04-06 | 57.08 | $22.55 | 210599 |
| 2022-04-05 | 53.25 | $22.19 | 144600 |
| 2022-04-04 | 55.88 | $22.39 | 205800 |
| 2022-04-01 | 55.57 | $22.36 | 171600 |
| 2022-03-31 | 51.89 | $22.02 | 275220 |
| 2022-03-30 | 51.44 | $21.98 | 171737 |
| 2022-03-29 | 54.33 | $22.22 | 223123 |
| 2022-03-28 | 44.72 | $21.44 | 186100 |
| 2022-03-25 | 45.54 | $21.51 | 150195 |
| 2022-03-24 | 46.00 | $21.55 | 156000 |
| 2022-03-23 | 46.11 | $21.56 | 235083 |
| 2022-03-22 | 45.11 | $21.48 | 229582 |
| 2022-03-21 | 45.41 | $21.51 | 325500 |
| 2022-03-18 | 47.82 | $21.75 | 456800 |
| 2022-03-17 | 45.41 | $21.54 | 207496 |
| 2022-03-16 | 45.41 | $21.54 | 300400 |
| 2022-03-15 | 44.87 | $21.49 | 349700 |
| 2022-03-14 | 40.82 | $21.13 | 362109 |
| 2022-03-11 | 43.16 | $21.41 | 217700 |
| 2022-03-10 | 43.50 | $21.45 | 357300 |
| 2022-03-09 | 40.97 | $21.22 | 413438 |
| 2022-03-08 | 40.53 | $21.18 | 415620 |
| 2022-03-07 | 41.41 | $21.30 | 446111 |
| 2022-03-04 | 46.98 | $21.99 | 213100 |
| 2022-03-03 | 46.88 | $21.98 | 256852 |
| 2022-03-02 | 43.71 | $21.66 | 243038 |
| 2022-03-01 | 39.52 | $21.27 | 301100 |
| 2022-02-28 | 38.63 | $21.19 | 345345 |
| 2022-02-25 | 39.96 | $21.38 | 301000 |
| 2022-02-24 | 34.08 | $20.86 | 383929 |
| 2022-02-23 | 30.08 | $20.54 | 369422 |
| 2022-02-22 | 33.39 | $21.09 | 395700 |
| 2022-02-18 | 35.99 | $21.47 | 224537 |
| 2022-02-17 | 38.22 | $21.77 | 247601 |
| 2022-02-16 | 39.62 | $21.95 | 296212 |
| 2022-02-15 | 35.10 | $21.59 | 171796 |
| 2022-02-14 | 31.31 | $21.31 | 318600 |
| 2022-02-11 | 33.57 | $21.65 | 252309 |
| 2022-02-10 | 33.64 | $21.66 | 383703 |
| 2022-02-09 | 38.62 | $22.33 | 284025 |
| 2022-02-08 | 34.05 | $22.00 | 280800 |
| 2022-02-07 | 34.65 | $22.08 | 264547 |
| 2022-02-04 | 36.62 | $22.34 | 286830 |
| 2022-02-03 | 38.46 | $22.57 | 195123 |
| 2022-02-02 | 42.22 | $23.00 | 183405 |
| 2022-02-01 | 43.64 | $23.15 | 197111 |
| 2022-01-31 | 44.01 | $23.19 | 236923 |
| 2022-01-28 | 42.37 | $23.05 | 218000 |
| 2022-01-27 | 36.00 | $22.55 | 144800 |
| 2022-01-26 | 38.77 | $22.89 | 163200 |
| 2022-01-25 | 41.06 | $23.15 | 172013 |
| 2022-01-24 | 40.03 | $23.07 | 337425 |
| 2022-01-21 | 40.11 | $23.08 | 250940 |
| 2022-01-20 | 40.51 | $23.13 | 256739 |
| 2022-01-19 | 49.60 | $24.09 | 193000 |
| 2022-01-18 | 55.78 | $24.59 | 209900 |
| 2022-01-14 | 57.00 | $24.68 | 151551 |
| 2022-01-13 | 60.04 | $24.90 | 141348 |
| 2022-01-12 | 56.21 | $24.52 | 155644 |
| 2022-01-11 | 56.00 | $24.50 | 184115 |
| 2022-01-10 | 57.44 | $24.61 | 205351 |
| 2022-01-07 | 59.43 | $24.76 | 117700 |
| 2022-01-06 | 63.17 | $25.03 | 186554 |
| 2022-01-05 | 67.19 | $25.30 | 196210 |
| 2022-01-04 | 72.89 | $25.65 | 217735 |
| 2022-01-03 | 72.38 | $25.57 | 305901 |
| 2021-12-31 | 75.77 | $25.77 | 202010 |
| 2021-12-30 | 74.34 | $25.52 | 157700 |
| 2021-12-29 | 73.45 | $25.37 | 184254 |
| 2021-12-28 | 72.04 | $25.14 | 168400 |
| 2021-12-27 | 69.93 | $24.82 | 138100 |
| 2021-12-23 | 67.45 | $24.48 | 180300 |
| 2021-12-22 | 66.60 | $24.37 | 150110 |
| 2021-12-21 | 68.13 | $24.47 | 224474 |
| 2021-12-20 | 66.14 | $24.20 | 247600 |
| 2021-12-17 | 67.48 | $24.29 | 785918 |
| 2021-12-16 | 65.25 | $23.99 | 214700 |
| 2021-12-15 | 63.51 | $23.77 | 286020 |
| 2021-12-14 | 59.47 | $23.31 | 224112 |
| 2021-12-13 | 59.29 | $23.29 | 297804 |
| 2021-12-10 | 55.08 | $22.86 | 123716 |
| 2021-12-09 | 56.37 | $22.96 | 137500 |
| 2021-12-08 | 59.68 | $23.21 | 111300 |
| 2021-12-07 | 57.49 | $22.98 | 153052 |
| 2021-12-06 | 56.92 | $22.92 | 207800 |
| 2021-12-03 | 52.52 | $22.49 | 121013 |
| 2021-12-02 | 53.24 | $22.55 | 151322 |
| 2021-12-01 | 45.96 | $21.93 | 207300 |
| 2021-11-30 | 49.38 | $22.22 | 227200 |
| 2021-11-29 | 46.51 | $22.00 | 127826 |
| 2021-11-26 | 44.20 | $21.83 | 221800 |
| 2021-11-24 | 55.48 | $22.67 | 95524 |
| 2021-11-23 | 52.61 | $22.46 | 133000 |
| 2021-11-22 | 54.68 | $22.59 | 174900 |
| 2021-11-19 | 53.34 | $22.49 | 156200 |
| 2021-11-18 | 58.44 | $22.80 | 131700 |
| 2021-11-17 | 62.28 | $23.01 | 145328 |
| 2021-11-16 | 60.03 | $22.82 | 170638 |
| 2021-11-15 | 63.44 | $23.00 | 109147 |
| 2021-11-12 | 60.35 | $22.74 | 88934 |
| 2021-11-11 | 62.07 | $22.83 | 86329 |
| 2021-11-10 | 60.02 | $22.66 | 113200 |
| 2021-11-09 | 60.20 | $22.67 | 94334 |
| 2021-11-08 | 59.14 | $22.58 | 134809 |
| 2021-11-05 | 59.98 | $22.63 | 150200 |
| 2021-11-04 | 54.42 | $22.18 | 136322 |
| 2021-11-03 | 56.23 | $22.29 | 139800 |
| 2021-11-02 | 53.98 | $22.12 | 181220 |
| 2021-11-01 | 52.33 | $22.00 | 171600 |
| 2021-10-29 | 50.36 | $21.86 | 313000 |
| 2021-10-28 | 53.51 | $22.07 | 127520 |
| 2021-10-27 | 49.98 | $21.82 | 102200 |
| 2021-10-26 | 50.71 | $21.87 | 142443 |
| 2021-10-25 | 49.00 | $21.75 | 194900 |
| 2021-10-22 | 47.57 | $21.65 | 141000 |
| 2021-10-21 | 50.83 | $21.89 | 136849 |
| 2021-10-20 | 54.54 | $22.14 | 170900 |
| 2021-10-19 | 50.27 | $21.83 | 193928 |
| 2021-10-18 | 49.98 | $21.81 | 166888 |
| 2021-10-15 | 49.00 | $21.74 | 176800 |
| 2021-10-14 | 49.66 | $21.79 | 156600 |
| 2021-10-13 | 46.65 | $21.57 | 101415 |
| 2021-10-12 | 44.35 | $21.41 | 97700 |
| 2021-10-11 | 42.43 | $21.28 | 97800 |
| 2021-10-08 | 41.10 | $21.19 | 130911 |
| 2021-10-07 | 44.94 | $21.54 | 99242 |
| 2021-10-06 | 46.48 | $21.67 | 122134 |
| 2021-10-05 | 42.46 | $21.39 | 152400 |
| 2021-10-04 | 46.62 | $21.74 | 193500 |
| 2021-10-01 | 41.31 | $21.40 | 121926 |
| 2021-09-30 | 34.60 | $21.03 | 151219 |
| 2021-09-29 | 36.76 | $21.23 | 100584 |
| 2021-09-28 | 32.77 | $21.03 | 127500 |
| 2021-09-27 | 35.20 | $21.26 | 131120 |
| 2021-09-24 | 35.41 | $21.28 | 91848 |
| 2021-09-23 | 38.32 | $21.54 | 102147 |
| 2021-09-22 | 36.22 | $21.43 | 145100 |
| 2021-09-21 | 34.68 | $21.35 | 119947 |
| 2021-09-20 | 36.90 | $21.56 | 294400 |
| 2021-09-17 | 37.66 | $21.63 | 526000 |
| 2021-09-16 | 41.39 | $21.95 | 131744 |
| 2021-09-15 | 43.97 | $22.15 | 182839 |
| 2021-09-14 | 46.45 | $22.33 | 174700 |
| 2021-09-13 | 43.60 | $22.16 | 157046 |
| 2021-09-10 | 39.26 | $21.92 | 163747 |
| 2021-09-09 | 45.02 | $22.34 | 141950 |
| 2021-09-08 | 46.72 | $22.45 | 98700 |
| 2021-09-07 | 47.66 | $22.51 | 122841 |
| 2021-09-03 | 50.54 | $22.69 | 118100 |
| 2021-09-02 | 51.87 | $22.77 | 89935 |
| 2021-09-01 | 51.41 | $22.74 | 105900 |
| 2021-08-31 | 49.76 | $22.63 | 149243 |
| 2021-08-30 | 48.40 | $22.54 | 116541 |
| 2021-08-27 | 47.04 | $22.45 | 139846 |
| 2021-08-26 | 42.38 | $22.16 | 128274 |
| 2021-08-25 | 42.62 | $22.18 | 163000 |
| 2021-08-24 | 44.33 | $22.32 | 106349 |
| 2021-08-23 | 44.82 | $22.36 | 111500 |
| 2021-08-20 | 45.53 | $22.42 | 163445 |
| 2021-08-19 | 45.65 | $22.43 | 224450 |
| 2021-08-18 | 48.08 | $22.64 | 154811 |
| 2021-08-17 | 51.42 | $22.91 | 141792 |
| 2021-08-16 | 49.57 | $22.76 | 88900 |
| 2021-08-13 | 50.92 | $22.87 | 106100 |
| 2021-08-12 | 47.19 | $22.57 | 127429 |
| 2021-08-11 | 46.16 | $22.49 | 282031 |
| 2021-08-10 | 48.29 | $22.68 | 126400 |
| 2021-08-09 | 51.89 | $22.98 | 104506 |
| 2021-08-06 | 53.28 | $23.09 | 106700 |
| 2021-08-05 | 53.53 | $23.11 | 109300 |
| 2021-08-04 | 45.50 | $22.44 | 132600 |
| 2021-08-03 | 48.59 | $22.70 | 135000 |
| 2021-08-02 | 51.27 | $22.91 | 152001 |
| 2021-07-30 | 54.96 | $23.18 | 126485 |
| 2021-07-29 | 55.67 | $23.23 | 102927 |
| 2021-07-28 | 53.15 | $23.01 | 108800 |
| 2021-07-27 | 54.08 | $23.08 | 173541 |
| 2021-07-26 | 53.86 | $23.06 | 107446 |
| 2021-07-23 | 52.47 | $22.93 | 88230 |
| 2021-07-22 | 51.39 | $22.83 | 122500 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-10.37
2026-07-17
Close Price
$13.10
Vol: 398900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.04
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -10.37 | $13.10 | 398900 |
| 2026-07-16 | -1.53 | $13.17 | 672445 |
| 2026-07-15 | -18.63 | $12.71 | 346938 |
| 2026-07-14 | -32.35 | $12.57 | 389540 |
| 2026-07-13 | -35.29 | $12.54 | 286189 |
| 2026-07-10 | -40.20 | $12.49 | 281309 |
| 2026-07-09 | -48.04 | $12.41 | 391500 |
| 2026-07-08 | -40.20 | $12.49 | 464600 |
| 2026-07-07 | -36.27 | $12.53 | 607819 |
| 2026-07-06 | -15.15 | $12.72 | 540877 |
| 2026-07-02 | -25.25 | $12.62 | 523354 |
| 2026-07-01 | -44.44 | $12.43 | 387499 |
| 2026-06-30 | -57.58 | $12.30 | 470017 |
| 2026-06-29 | -46.46 | $12.41 | 497320 |
| 2026-06-26 | -38.38 | $12.49 | 1.5M |
| 2026-06-25 | -78.64 | $12.10 | 431700 |
| 2026-06-24 | -74.77 | $12.16 | 498000 |
| 2026-06-23 | -79.28 | $12.11 | 431900 |
| 2026-06-22 | -93.69 | $11.95 | 726468 |
| 2026-06-18 | -82.88 | $12.07 | 664600 |
| 2026-06-17 | -88.29 | $12.01 | 658361 |
| 2026-06-16 | -90.41 | $12.33 | 601000 |
| 2026-06-15 | -91.78 | $12.32 | 986455 |
| 2026-06-12 | -60.00 | $12.54 | 424701 |
| 2026-06-11 | -45.33 | $12.65 | 768807 |
| 2026-06-10 | -30.67 | $12.76 | 753645 |
| 2026-06-09 | -28.00 | $12.78 | 793300 |
| 2026-06-08 | -61.33 | $12.53 | 336300 |
| 2026-06-05 | -32.00 | $12.75 | 513476 |
| 2026-06-04 | -50.67 | $12.61 | 447155 |
| 2026-06-03 | -85.42 | $12.38 | 504200 |
| 2026-06-02 | -59.38 | $12.63 | 813000 |
| 2026-06-01 | -69.79 | $12.53 | 642753 |
| 2026-05-29 | -61.46 | $12.61 | 716407 |
| 2026-05-28 | -48.96 | $12.73 | 525335 |
| 2026-05-27 | -30.21 | $12.91 | 350922 |
| 2026-05-26 | -33.33 | $12.88 | 346837 |
| 2026-05-22 | -54.17 | $12.68 | 354500 |
| 2026-05-21 | -32.29 | $12.89 | 497963 |
| 2026-05-20 | -42.71 | $12.79 | 573338 |
| 2026-05-19 | -77.08 | $12.46 | 349937 |
| 2026-05-18 | -70.83 | $12.52 | 422124 |
| 2026-05-15 | -92.71 | $12.31 | 315710 |
| 2026-05-14 | -82.42 | $12.45 | 365715 |
| 2026-05-13 | -86.81 | $12.41 | 426235 |
| 2026-05-12 | -80.22 | $12.47 | 479700 |
| 2026-05-11 | -69.07 | $12.53 | 676200 |
| 2026-05-08 | -33.33 | $12.84 | 673200 |
| 2026-05-07 | -44.04 | $12.72 | 541100 |
| 2026-05-06 | -62.12 | $12.38 | 753191 |
| 2026-05-05 | -2.91 | $12.87 | 320200 |
| 2026-05-04 | -8.00 | $12.78 | 360008 |
| 2026-05-01 | -1.61 | $12.85 | 309003 |
| 2026-04-30 | -17.39 | $12.61 | 658250 |
| 2026-04-29 | -18.49 | $12.58 | 383469 |
| 2026-04-28 | -6.62 | $12.75 | 344600 |
| 2026-04-27 | -13.89 | $12.60 | 337309 |
| 2026-04-24 | -14.36 | $12.58 | 220434 |
| 2026-04-23 | -17.02 | $12.53 | 424815 |
| 2026-04-22 | -15.43 | $12.56 | 295500 |
| 2026-04-21 | -14.89 | $12.57 | 350723 |
| 2026-04-20 | -5.32 | $12.75 | 282209 |
| 2026-04-17 | -2.66 | $12.80 | 376700 |
| 2026-04-16 | -3.73 | $12.52 | 236556 |
| 2026-04-15 | -0.67 | $12.45 | 277400 |
| 2026-04-14 | -0.69 | $12.41 | 357090 |
| 2026-04-13 | -9.22 | $12.25 | 253500 |
| 2026-04-10 | -12.77 | $12.20 | 325205 |
| 2026-04-09 | -17.73 | $12.13 | 260196 |
| 2026-04-08 | -31.21 | $11.94 | 354403 |
| 2026-04-07 | -48.98 | $11.72 | 346532 |
| 2026-04-06 | -51.70 | $11.68 | 297539 |
| 2026-04-02 | -51.97 | $11.70 | 366394 |
| 2026-04-01 | -62.18 | $11.56 | 323766 |
| 2026-03-31 | -70.51 | $11.43 | 436047 |
| 2026-03-30 | -77.56 | $11.32 | 484749 |
| 2026-03-27 | -98.72 | $10.99 | 536533 |
| 2026-03-26 | -86.63 | $11.28 | 458500 |
| 2026-03-25 | -87.85 | $11.27 | 616937 |
| 2026-03-24 | -99.39 | $11.24 | 559800 |
| 2026-03-23 | -85.14 | $11.60 | 598231 |
| 2026-03-20 | -99.22 | $11.70 | 1.0M |
| 2026-03-19 | -86.36 | $12.03 | 435500 |
| 2026-03-18 | -76.19 | $12.02 | 485015 |
| 2026-03-17 | -48.41 | $12.22 | 267298 |
| 2026-03-16 | -47.77 | $12.23 | 271082 |
| 2026-03-13 | -59.24 | $12.05 | 311100 |
| 2026-03-12 | -53.16 | $12.14 | 322435 |
| 2026-03-11 | -45.57 | $12.26 | 284778 |
| 2026-03-10 | -39.24 | $12.36 | 279566 |
| 2026-03-09 | -37.65 | $12.34 | 405100 |
| 2026-03-06 | -36.47 | $12.36 | 352545 |
| 2026-03-05 | -30.59 | $12.46 | 601700 |
| 2026-03-04 | -28.82 | $12.49 | 327429 |
| 2026-03-03 | -40.59 | $12.29 | 346500 |
| 2026-03-02 | -37.65 | $12.34 | 487803 |
| 2026-02-27 | -28.82 | $12.49 | 654623 |
| 2026-02-26 | -12.94 | $12.76 | 677100 |
| 2026-02-25 | -28.25 | $12.48 | 538924 |
| 2026-02-24 | -26.55 | $12.51 | 573303 |
| 2026-02-23 | -13.56 | $12.74 | 805554 |
| 2026-02-20 | -8.84 | $12.55 | 961243 |
| 2026-02-19 | -23.81 | $12.01 | 1.3M |
| 2026-02-18 | -64.06 | $11.44 | 443632 |
| 2026-02-17 | -20.31 | $11.72 | 645143 |
| 2026-02-13 | -28.13 | $11.67 | 497320 |
| 2026-02-12 | -50.00 | $11.53 | 375800 |
| 2026-02-11 | -42.19 | $11.58 | 323520 |
| 2026-02-10 | -34.72 | $11.60 | 301367 |
| 2026-02-09 | -48.61 | $11.50 | 435228 |
| 2026-02-06 | -43.42 | $11.52 | 600076 |
| 2026-02-05 | -16.30 | $11.70 | 613631 |
| 2026-02-04 | -5.81 | $11.73 | 542006 |
| 2026-02-03 | -22.68 | $11.54 | 608600 |
| 2026-02-02 | -12.87 | $11.61 | 584204 |
| 2026-01-30 | -7.89 | $11.65 | 554427 |
| 2026-01-29 | -19.30 | $11.52 | 440943 |
| 2026-01-28 | -39.34 | $11.26 | 449300 |
| 2026-01-27 | -26.98 | $11.40 | 363100 |
| 2026-01-26 | -32.33 | $11.31 | 346000 |
| 2026-01-23 | -23.40 | $11.41 | 487291 |
| 2026-01-22 | -17.73 | $11.49 | 487404 |
| 2026-01-21 | -11.35 | $11.58 | 446000 |
| 2026-01-20 | -12.06 | $11.57 | 513248 |
| 2026-01-16 | -1.42 | $11.72 | 502931 |
| 2026-01-15 | -3.82 | $11.59 | 485008 |
| 2026-01-14 | -3.36 | $11.48 | 381416 |
| 2026-01-13 | -13.08 | $11.26 | 356768 |
| 2026-01-12 | -9.35 | $11.30 | 484101 |
| 2026-01-09 | -4.40 | $11.20 | 302709 |
| 2026-01-08 | -7.95 | $11.14 | 419423 |
| 2026-01-07 | -15.00 | $11.01 | 341117 |
| 2026-01-06 | -22.50 | $10.95 | 461471 |
| 2026-01-05 | -32.50 | $10.87 | 622548 |
| 2026-01-02 | -42.50 | $10.79 | 421576 |
| 2025-12-31 | -57.50 | $10.67 | 443700 |
| 2025-12-30 | -56.25 | $10.68 | 561485 |
| 2025-12-29 | -72.50 | $10.55 | 662356 |
| 2025-12-26 | -75.00 | $10.53 | 406241 |
| 2025-12-24 | -86.25 | $10.44 | 334330 |
| 2025-12-23 | -98.68 | $10.38 | 728900 |
| 2025-12-22 | -90.74 | $10.64 | 498500 |
| 2025-12-19 | -58.18 | $10.81 | 975300 |
| 2025-12-18 | -12.12 | $11.05 | 397879 |
| 2025-12-17 | -11.11 | $11.03 | 449738 |
| 2025-12-16 | -30.16 | $10.91 | 469795 |
| 2025-12-15 | -42.67 | $10.90 | 422149 |
| 2025-12-12 | -55.81 | $10.85 | 502061 |
| 2025-12-11 | -63.74 | $10.80 | 767868 |
| 2025-12-10 | -68.13 | $10.76 | 1.1M |
| 2025-12-09 | -73.63 | $10.71 | 849500 |
| 2025-12-08 | -61.54 | $10.82 | 699200 |
| 2025-12-05 | -56.04 | $10.87 | 360172 |
| 2025-12-04 | -54.95 | $10.88 | 444036 |
| 2025-12-03 | -57.14 | $10.86 | 407312 |
| 2025-12-02 | -69.23 | $10.75 | 652008 |
| 2025-12-01 | -47.87 | $10.96 | 316011 |
| 2025-11-28 | -39.80 | $11.06 | 196200 |
| 2025-11-26 | -43.88 | $11.02 | 388252 |
| 2025-11-25 | -40.82 | $11.05 | 490311 |
| 2025-11-24 | -74.75 | $10.72 | 566524 |
| 2025-11-21 | -67.62 | $10.81 | 401000 |
| 2025-11-20 | -90.48 | $10.57 | 641730 |
| 2025-11-19 | -82.98 | $10.74 | 426200 |
| 2025-11-18 | -60.42 | $10.96 | 483377 |
| 2025-11-17 | -60.18 | $11.03 | 437110 |
| 2025-11-14 | -45.13 | $11.20 | 477218 |
| 2025-11-13 | -38.94 | $11.27 | 514300 |
| 2025-11-12 | -40.35 | $11.26 | 694822 |
| 2025-11-11 | -46.34 | $11.24 | 609258 |
| 2025-11-10 | -67.48 | $10.98 | 670383 |
| 2025-11-07 | -69.92 | $10.95 | 624246 |
| 2025-11-06 | -94.31 | $10.65 | 812000 |
| 2025-11-05 | -83.93 | $10.87 | 988747 |
| 2025-11-04 | -99.11 | $10.70 | 1.2M |
| 2025-11-03 | -62.50 | $11.40 | 632929 |
| 2025-10-31 | -71.15 | $11.43 | 529370 |
| 2025-10-30 | -83.90 | $11.32 | 418600 |
| 2025-10-29 | -94.92 | $11.19 | 740142 |
| 2025-10-28 | -95.69 | $11.26 | 454578 |
| 2025-10-27 | -81.98 | $11.46 | 601668 |
| 2025-10-24 | -80.87 | $11.48 | 568734 |
| 2025-10-23 | -85.83 | $11.44 | 783226 |
| 2025-10-22 | -84.14 | $11.49 | 421000 |
| 2025-10-21 | -87.01 | $11.46 | 428602 |
| 2025-10-20 | -79.25 | $11.59 | 416378 |
| 2025-10-17 | -84.91 | $11.50 | 349800 |
| 2025-10-16 | -88.40 | $11.47 | 434448 |
| 2025-10-15 | -80.66 | $11.61 | 420700 |
| 2025-10-14 | -84.74 | $11.55 | 510068 |
| 2025-10-13 | -90.53 | $11.44 | 429528 |
| 2025-10-10 | -99.46 | $11.31 | 536612 |
| 2025-10-09 | -95.14 | $11.40 | 566894 |
| 2025-10-08 | -91.35 | $11.47 | 578300 |
| 2025-10-07 | -97.71 | $11.45 | 733144 |
| 2025-10-06 | -98.51 | $11.84 | 680416 |
| 2025-10-03 | -95.50 | $12.16 | 356907 |
| 2025-10-02 | -92.86 | $12.20 | 439458 |
| 2025-10-01 | -90.08 | $12.28 | 414202 |
| 2025-09-30 | -88.80 | $12.32 | 492540 |
| 2025-09-29 | -97.67 | $12.21 | 522337 |
| 2025-09-26 | -95.08 | $12.31 | 1.4M |
| 2025-09-25 | -94.55 | $12.43 | 481172 |
| 2025-09-24 | -98.77 | $12.67 | 406602 |
| 2025-09-23 | -86.84 | $12.81 | 278929 |
| 2025-09-22 | -89.47 | $12.79 | 334157 |
| 2025-09-19 | -89.39 | $12.88 | 744334 |
| 2025-09-18 | -66.67 | $13.03 | 345270 |
| 2025-09-17 | -78.79 | $12.95 | 376841 |
| 2025-09-16 | -86.36 | $12.90 | 325950 |
| 2025-09-15 | -69.70 | $13.01 | 314100 |
| 2025-09-12 | -63.64 | $13.05 | 335604 |
| 2025-09-11 | -56.06 | $13.10 | 321496 |
| 2025-09-10 | -93.94 | $12.85 | 535330 |
| 2025-09-09 | -95.92 | $13.00 | 398800 |
| 2025-09-08 | -79.59 | $13.08 | 509350 |
| 2025-09-05 | -51.02 | $13.22 | 396600 |
| 2025-09-04 | -33.33 | $13.25 | 591000 |
| 2025-09-03 | -60.61 | $13.07 | 1.7M |
| 2025-09-02 | -22.73 | $13.32 | 313451 |
| 2025-08-29 | -1.54 | $13.45 | 274046 |
| 2025-08-28 | -24.62 | $13.30 | 229717 |
| 2025-08-27 | -29.23 | $13.27 | 454637 |
| 2025-08-26 | -52.27 | $13.23 | 262110 |
| 2025-08-25 | -56.82 | $13.19 | 292551 |
| 2025-08-22 | -42.05 | $13.32 | 519907 |
| 2025-08-21 | -68.48 | $13.10 | 303600 |
| 2025-08-20 | -72.16 | $13.08 | 333273 |
| 2025-08-19 | -58.25 | $13.24 | 319712 |
| 2025-08-18 | -74.77 | $13.08 | 372373 |
| 2025-08-15 | -68.22 | $13.15 | 302413 |
| 2025-08-14 | -73.83 | $13.09 | 285600 |
| 2025-08-13 | -46.73 | $13.38 | 250440 |
| 2025-08-12 | -48.18 | $13.38 | 351648 |
| 2025-08-11 | -82.35 | $13.05 | 344420 |
| 2025-08-08 | -80.29 | $13.08 | 322677 |
| 2025-08-07 | -83.94 | $13.03 | 322468 |
| 2025-08-06 | -89.21 | $13.06 | 306227 |
| 2025-08-05 | -76.98 | $13.23 | 260819 |
| 2025-08-04 | -76.76 | $13.24 | 233737 |
| 2025-08-01 | -94.25 | $13.01 | 366199 |
| 2025-07-31 | -95.54 | $13.15 | 416277 |
| 2025-07-30 | -94.37 | $13.31 | 336046 |
| 2025-07-29 | -73.88 | $13.66 | 392712 |
| 2025-07-28 | -97.01 | $13.35 | 401800 |
| 2025-07-25 | -93.75 | $13.60 | 282000 |
| 2025-07-24 | -93.46 | $13.65 | 296748 |
| 2025-07-23 | -81.31 | $13.78 | 285800 |
| 2025-07-22 | -78.50 | $13.81 | 410022 |
| 2025-07-21 | -89.72 | $13.69 | 531041 |
| 2025-07-18 | -98.04 | $13.65 | 603500 |
| 2025-07-17 | -92.78 | $13.75 | 447870 |
| 2025-07-16 | -88.66 | $13.79 | 585030 |
| 2025-07-15 | -96.94 | $13.75 | 551611 |
| 2025-07-14 | -74.03 | $14.13 | 442636 |
| 2025-07-11 | -91.76 | $14.00 | 466400 |
| 2025-07-10 | -91.26 | $14.09 | 377976 |
| 2025-07-09 | -82.52 | $14.18 | 251900 |
| 2025-07-08 | -79.61 | $14.21 | 378714 |
| 2025-07-07 | -71.84 | $14.29 | 406600 |
| 2025-07-03 | -39.81 | $14.62 | 160400 |
| 2025-07-02 | -43.69 | $14.58 | 338930 |
| 2025-07-01 | -51.46 | $14.50 | 313014 |
| 2025-06-30 | -67.96 | $14.33 | 400252 |
| 2025-06-27 | -73.79 | $14.27 | 812728 |
| 2025-06-26 | -75.73 | $14.25 | 441495 |
| 2025-06-25 | -96.12 | $14.04 | 442776 |
| 2025-06-24 | -50.86 | $14.44 | 261226 |
| 2025-06-23 | -33.82 | $14.57 | 391581 |
| 2025-06-20 | -47.45 | $14.38 | 1.8M |
| 2025-06-18 | -37.96 | $14.51 | 469200 |
| 2025-06-17 | -42.34 | $14.45 | 305538 |
| 2025-06-16 | -37.96 | $14.51 | 361007 |
| 2025-06-13 | -40.15 | $14.48 | 299400 |
| 2025-06-12 | -27.01 | $14.66 | 254243 |
| 2025-06-11 | -21.90 | $14.73 | 320770 |
| 2025-06-10 | -10.08 | $14.82 | 363320 |
| 2025-06-09 | -2.86 | $14.68 | 355554 |
| 2025-06-06 | -10.11 | $14.46 | 230900 |
| 2025-06-05 | -14.29 | $14.39 | 254011 |
| 2025-06-04 | -11.61 | $14.42 | 295521 |
| 2025-06-03 | -2.73 | $14.50 | 274473 |
| 2025-06-02 | -3.81 | $14.44 | 286631 |
| 2025-05-30 | -12.38 | $14.35 | 442748 |
| 2025-05-29 | -18.10 | $14.29 | 275220 |
| 2025-05-28 | -37.14 | $14.09 | 358912 |
| 2025-05-27 | -23.81 | $14.23 | 315915 |
| 2025-05-23 | -60.00 | $13.85 | 334400 |
| 2025-05-22 | -67.62 | $13.77 | 337751 |
| 2025-05-21 | -59.05 | $13.86 | 571900 |
| 2025-05-20 | -25.71 | $14.21 | 290620 |
| 2025-05-19 | -18.10 | $14.29 | 453087 |
| 2025-05-16 | -21.90 | $14.25 | 462913 |
| 2025-05-15 | -21.90 | $14.25 | 622827 |
| 2025-05-14 | -38.10 | $14.08 | 516202 |
| 2025-05-13 | -12.38 | $14.35 | 394215 |
| 2025-05-12 | -20.95 | $14.26 | 410964 |
| 2025-05-09 | -24.03 | $14.08 | 322131 |
| 2025-05-08 | -43.26 | $13.78 | 384700 |
| 2025-05-07 | -32.56 | $13.83 | 363506 |
| 2025-05-06 | -18.02 | $14.08 | 182094 |
| 2025-05-05 | -17.44 | $14.09 | 187150 |
| 2025-05-02 | -14.36 | $14.22 | 204617 |
| 2025-05-01 | -42.55 | $14.02 | 282517 |
| 2025-04-30 | -40.41 | $14.13 | 223581 |
| 2025-04-29 | -40.00 | $14.14 | 204840 |
| 2025-04-28 | -41.63 | $14.10 | 154705 |
| 2025-04-25 | -40.82 | $14.12 | 225438 |
| 2025-04-24 | -44.90 | $14.02 | 257732 |
| 2025-04-23 | -40.82 | $14.12 | 392204 |
| 2025-04-22 | -42.45 | $14.08 | 939945 |
| 2025-04-21 | -41.22 | $14.11 | 264200 |
| 2025-04-17 | -38.78 | $14.17 | 289721 |
| 2025-04-16 | -44.90 | $14.02 | 280307 |
| 2025-04-15 | -50.20 | $13.89 | 286182 |
| 2025-04-14 | -58.87 | $13.69 | 521376 |
| 2025-04-11 | -69.35 | $13.43 | 457900 |
| 2025-04-10 | -74.60 | $13.30 | 403725 |
| 2025-04-09 | -58.47 | $13.70 | 500557 |
| 2025-04-08 | -90.22 | $13.16 | 437083 |
| 2025-04-07 | -83.52 | $13.37 | 599210 |
| 2025-04-04 | -97.49 | $13.98 | 522028 |
| 2025-04-03 | -91.30 | $14.66 | 365000 |
| 2025-04-02 | -61.59 | $15.07 | 218100 |
| 2025-04-01 | -63.70 | $15.07 | 293000 |
| 2025-03-31 | -75.42 | $14.98 | 331552 |
| 2025-03-28 | -80.65 | $14.90 | 258030 |
| 2025-03-27 | -81.72 | $14.88 | 210403 |
| 2025-03-26 | -79.57 | $14.92 | 212000 |
| 2025-03-25 | -87.63 | $14.77 | 280571 |
| 2025-03-24 | -80.65 | $14.90 | 301601 |
| 2025-03-21 | -89.78 | $14.73 | 745529 |
| 2025-03-20 | -86.93 | $14.87 | 377100 |
| 2025-03-19 | -85.23 | $14.90 | 489654 |
| 2025-03-18 | -76.14 | $15.06 | 703200 |
| 2025-03-17 | -76.70 | $15.05 | 464873 |
| 2025-03-14 | -85.80 | $14.89 | 423098 |
| 2025-03-13 | -94.32 | $14.74 | 999019 |
| 2025-03-12 | -97.42 | $14.89 | 1.1M |
| 2025-03-11 | -97.87 | $15.02 | 1.2M |
| 2025-03-10 | -96.26 | $15.37 | 957149 |
| 2025-03-07 | -64.58 | $15.78 | 802527 |
| 2025-03-06 | -94.79 | $15.49 | 783217 |
| 2025-03-05 | -67.06 | $15.83 | 633168 |
| 2025-03-04 | -68.24 | $15.82 | 1.1M |
| 2025-03-03 | -47.06 | $16.00 | 1.1M |
| 2025-02-28 | -17.07 | $16.23 | 520200 |
| 2025-02-27 | -26.83 | $16.15 | 342000 |
| 2025-02-26 | -37.80 | $16.06 | 187305 |
| 2025-02-25 | -36.08 | $16.17 | 348640 |
| 2025-02-24 | -81.44 | $15.73 | 217300 |
| 2025-02-21 | -82.47 | $15.72 | 325946 |
| 2025-02-20 | -79.55 | $15.82 | 307600 |
| 2025-02-19 | -57.58 | $16.06 | 410201 |
| 2025-02-18 | -78.67 | $16.04 | 459503 |
| 2025-02-14 | -56.00 | $16.21 | 160162 |
| 2025-02-13 | -49.33 | $16.26 | 183900 |
| 2025-02-12 | -73.33 | $16.08 | 187660 |
| 2025-02-11 | -44.94 | $16.23 | 155400 |
| 2025-02-10 | -45.79 | $16.14 | 130226 |
| 2025-02-07 | -37.38 | $16.23 | 182709 |
| 2025-02-06 | -28.04 | $16.33 | 113611 |
| 2025-02-05 | -33.64 | $16.27 | 177437 |
| 2025-02-04 | -46.73 | $16.13 | 171700 |
| 2025-02-03 | -47.66 | $16.12 | 223629 |
| 2025-01-31 | -39.25 | $16.21 | 240600 |
| 2025-01-30 | -46.73 | $16.13 | 181915 |
| 2025-01-29 | -55.14 | $16.04 | 173000 |
| 2025-01-28 | -45.79 | $16.14 | 218048 |
| 2025-01-27 | -19.63 | $16.42 | 241400 |
| 2025-01-24 | -55.14 | $16.04 | 159411 |
| 2025-01-23 | -48.60 | $16.11 | 300311 |
| 2025-01-22 | -46.79 | $16.12 | 320822 |
| 2025-01-21 | -10.53 | $16.39 | 240642 |
| 2025-01-17 | -40.31 | $16.31 | 225762 |
| 2025-01-16 | -34.11 | $16.39 | 133460 |
| 2025-01-15 | -60.14 | $16.11 | 185904 |
| 2025-01-14 | -76.87 | $15.88 | 196587 |
| 2025-01-13 | -75.51 | $15.90 | 205785 |
| 2025-01-10 | -89.12 | $15.70 | 213500 |
| 2025-01-08 | -66.89 | $16.03 | 180834 |
| 2025-01-07 | -70.63 | $16.01 | 208100 |
| 2025-01-06 | -71.68 | $16.03 | 205484 |
| 2025-01-03 | -64.77 | $16.22 | 139242 |
| 2025-01-02 | -68.39 | $16.15 | 163529 |
| 2024-12-31 | -65.52 | $16.24 | 245000 |
| 2024-12-30 | -68.93 | $16.18 | 189745 |
| 2024-12-27 | -79.20 | $16.01 | 181521 |
| 2024-12-26 | -72.65 | $16.18 | 137000 |
| 2024-12-24 | -76.50 | $16.09 | 105000 |
| 2024-12-23 | -83.33 | $15.93 | 280931 |
| 2024-12-20 | -78.63 | $16.04 | 1.0M |
| 2024-12-19 | -100.00 | $16.01 | 380100 |
| 2024-12-18 | -98.37 | $16.07 | 377267 |
| 2024-12-17 | -79.09 | $16.67 | 235556 |
| 2024-12-16 | -79.74 | $16.66 | 446116 |
| 2024-12-13 | -76.87 | $16.85 | 159494 |
| 2024-12-12 | -70.90 | $16.93 | 152252 |
| 2024-12-11 | -76.12 | $16.86 | 251923 |
| 2024-12-10 | -75.37 | $16.87 | 176200 |
| 2024-12-09 | -82.09 | $16.78 | 265994 |
| 2024-12-06 | -71.64 | $16.92 | 194800 |
| 2024-12-05 | -50.75 | $17.20 | 275159 |
| 2024-12-04 | -32.84 | $17.44 | 211000 |
| 2024-12-03 | -29.73 | $17.33 | 200748 |
| 2024-12-02 | -15.86 | $17.52 | 256272 |
| 2024-11-29 | -11.16 | $17.61 | 209919 |
| 2024-11-27 | -9.09 | $17.66 | 242622 |
| 2024-11-26 | -3.76 | $17.51 | 255604 |
| 2024-11-25 | -7.25 | $17.38 | 423835 |
| 2024-11-22 | -21.26 | $17.09 | 274024 |
| 2024-11-21 | -24.15 | $17.03 | 244200 |
| 2024-11-20 | -35.27 | $16.80 | 259310 |
| 2024-11-19 | -17.39 | $17.17 | 267700 |
| 2024-11-18 | -24.15 | $17.03 | 220401 |
| 2024-11-15 | -32.37 | $16.86 | 198206 |
| 2024-11-14 | -35.75 | $16.79 | 226952 |
| 2024-11-13 | -22.71 | $17.06 | 252129 |
| 2024-11-12 | -17.87 | $17.16 | 285500 |
| 2024-11-11 | -14.01 | $17.24 | 277265 |
| 2024-11-08 | -15.94 | $17.20 | 232500 |
| 2024-11-07 | -22.71 | $17.06 | 288715 |
| 2024-11-06 | -28.02 | $16.95 | 537450 |
| 2024-11-05 | -5.95 | $17.04 | 457537 |
| 2024-11-04 | -52.17 | $16.01 | 214968 |
| 2024-11-01 | -90.43 | $15.57 | 208900 |
| 2024-10-31 | -98.85 | $15.75 | 183524 |
| 2024-10-30 | -89.29 | $15.86 | 241300 |
| 2024-10-29 | -89.29 | $15.86 | 166425 |
| 2024-10-28 | -71.43 | $16.01 | 144220 |
| 2024-10-25 | -78.57 | $15.95 | 158125 |
| 2024-10-24 | -36.90 | $16.30 | 158100 |
| 2024-10-23 | -22.62 | $16.42 | 158009 |
| 2024-10-22 | -36.47 | $16.30 | 154300 |
| 2024-10-21 | -38.82 | $16.28 | 190600 |
| 2024-10-18 | -11.76 | $16.51 | 198609 |
| 2024-10-17 | -21.95 | $16.40 | 189558 |
| 2024-10-16 | -9.76 | $16.50 | 251000 |
| 2024-10-15 | -17.91 | $16.31 | 205525 |
| 2024-10-14 | -50.75 | $16.09 | 121400 |
| 2024-10-11 | -49.25 | $16.10 | 119600 |
| 2024-10-10 | -70.15 | $15.96 | 222640 |
| 2024-10-09 | -27.88 | $16.14 | 174136 |
| 2024-10-08 | -43.44 | $15.90 | 152809 |
| 2024-10-07 | -35.25 | $16.00 | 155922 |
| 2024-10-04 | -28.36 | $16.05 | 178742 |
| 2024-10-03 | -27.14 | $16.05 | 170432 |
| 2024-10-02 | -24.29 | $16.09 | 232100 |
| 2024-10-01 | -20.00 | $16.15 | 215330 |
| 2024-09-30 | -13.57 | $16.24 | 246771 |
| 2024-09-27 | -22.14 | $16.12 | 325000 |
| 2024-09-26 | -42.86 | $15.83 | 174327 |
| 2024-09-25 | -40.71 | $15.86 | 158200 |
| 2024-09-24 | -39.58 | $15.86 | 250958 |
| 2024-09-23 | -32.72 | $15.90 | 207500 |
| 2024-09-20 | -33.16 | $15.79 | 698824 |
| 2024-09-19 | -13.85 | $16.16 | 304900 |
| 2024-09-18 | -13.02 | $16.15 | 268200 |
| 2024-09-17 | -6.73 | $16.22 | 288469 |
| 2024-09-16 | -3.65 | $16.13 | 198900 |
| 2024-09-13 | -1.13 | $16.03 | 232150 |
| 2024-09-12 | -4.00 | $15.72 | 253000 |
| 2024-09-11 | -7.26 | $15.43 | 216600 |
| 2024-09-10 | -1.61 | $15.50 | 242600 |
| 2024-09-09 | -9.73 | $15.30 | 218500 |
| 2024-09-06 | -23.89 | $15.14 | 184880 |
| 2024-09-05 | -18.58 | $15.20 | 220826 |
| 2024-09-04 | -22.32 | $15.15 | 172327 |
| 2024-09-03 | -14.81 | $15.20 | 261821 |
| 2024-08-30 | -7.24 | $15.29 | 192400 |
| 2024-08-29 | -6.29 | $15.22 | 297622 |
| 2024-08-28 | -7.04 | $15.20 | 188633 |
| 2024-08-27 | -10.42 | $15.17 | 226100 |
| 2024-08-26 | -18.06 | $15.06 | 376293 |
| 2024-08-23 | -38.89 | $14.76 | 438510 |
| 2024-08-22 | -56.94 | $14.50 | 221400 |
| 2024-08-21 | -52.08 | $14.57 | 510800 |
| 2024-08-20 | -52.08 | $14.57 | 370356 |
| 2024-08-19 | -44.44 | $14.68 | 668700 |
| 2024-08-16 | -52.78 | $14.56 | 341949 |
| 2024-08-15 | -39.58 | $14.75 | 285600 |
| 2024-08-14 | -45.14 | $14.67 | 323200 |
| 2024-08-13 | -50.00 | $14.60 | 484514 |
| 2024-08-12 | -49.31 | $14.61 | 155665 |
| 2024-08-09 | -44.44 | $14.68 | 138300 |
| 2024-08-08 | -45.14 | $14.67 | 198514 |
| 2024-08-07 | -54.17 | $14.54 | 242300 |
| 2024-08-06 | -66.67 | $14.36 | 148285 |
| 2024-08-05 | -90.28 | $14.02 | 422025 |
| 2024-08-02 | -54.62 | $14.67 | 236800 |
| 2024-08-01 | -36.97 | $14.88 | 216549 |
| 2024-07-31 | -22.69 | $15.05 | 263834 |
| 2024-07-30 | -4.55 | $15.11 | 167700 |
| 2024-07-29 | -16.81 | $14.93 | 139568 |
| 2024-07-26 | 0.00 | $15.04 | 181500 |
| 2024-07-25 | -28.44 | $14.67 | 192066 |
| 2024-07-24 | -30.71 | $14.59 | 225125 |
| 2024-07-23 | -14.17 | $14.80 | 265747 |
| 2024-07-22 | -43.31 | $14.43 | 300085 |
| 2024-07-19 | -49.61 | $14.35 | 350300 |
| 2024-07-18 | -29.92 | $14.60 | 320541 |
| 2024-07-17 | -8.66 | $14.87 | 816028 |
| 2024-07-16 | -11.81 | $14.83 | 464809 |
| 2024-07-15 | -18.90 | $14.74 | 511200 |
| 2024-07-12 | -20.47 | $14.72 | 304814 |
| 2024-07-11 | -4.42 | $14.79 | 427400 |
| 2024-07-10 | -16.67 | $14.31 | 180925 |
| 2024-07-09 | -20.83 | $14.28 | 187500 |
| 2024-07-08 | -21.52 | $14.33 | 210946 |
| 2024-07-05 | -42.53 | $14.21 | 142200 |
| 2024-07-03 | -37.93 | $14.25 | 118700 |
| 2024-07-02 | -36.78 | $14.26 | 185400 |
| 2024-07-01 | -55.17 | $14.10 | 255219 |
| 2024-06-28 | -35.63 | $14.27 | 845700 |
| 2024-06-27 | -52.87 | $14.12 | 223700 |
| 2024-06-26 | -82.76 | $13.86 | 213105 |
| 2024-06-25 | -86.21 | $13.83 | 305700 |
| 2024-06-24 | -86.84 | $13.92 | 279700 |
| 2024-06-21 | -94.59 | $13.88 | 721126 |
| 2024-06-20 | -67.12 | $14.09 | 197536 |
| 2024-06-18 | -68.49 | $14.08 | 224000 |
| 2024-06-17 | -86.36 | $13.97 | 484605 |
| 2024-06-14 | -77.57 | $14.09 | 347014 |
| 2024-06-13 | -69.49 | $14.21 | 190142 |
| 2024-06-12 | -79.83 | $14.09 | 229430 |
| 2024-06-11 | -74.79 | $14.15 | 155532 |
| 2024-06-10 | -63.03 | $14.29 | 179943 |
| 2024-06-07 | -57.98 | $14.35 | 144150 |
| 2024-06-06 | -42.02 | $14.54 | 145000 |
| 2024-06-05 | -44.54 | $14.51 | 179900 |
| 2024-06-04 | -45.74 | $14.45 | 154018 |
| 2024-06-03 | -36.31 | $14.47 | 211400 |
| 2024-05-31 | -41.40 | $14.39 | 188800 |
| 2024-05-30 | -53.50 | $14.20 | 156500 |
| 2024-05-29 | -67.27 | $13.93 | 162648 |
| 2024-05-28 | -55.37 | $14.06 | 170635 |
| 2024-05-24 | -49.15 | $14.17 | 132431 |
| 2024-05-23 | -49.17 | $14.15 | 146100 |
| 2024-05-22 | -32.98 | $14.42 | 134033 |
| 2024-05-21 | -27.51 | $14.52 | 119200 |
| 2024-05-20 | -31.22 | $14.45 | 166326 |
| 2024-05-17 | -15.82 | $14.73 | 179628 |
| 2024-05-16 | -5.48 | $14.92 | 270770 |
| 2024-05-15 | -1.37 | $15.01 | 302907 |
| 2024-05-14 | -13.55 | $14.70 | 179017 |
| 2024-05-13 | -20.09 | $14.56 | 225405 |
| 2024-05-10 | -10.75 | $14.76 | 205319 |
| 2024-05-09 | -5.14 | $14.88 | 261826 |
| 2024-05-08 | -11.28 | $14.58 | 241610 |
| 2024-05-07 | -20.51 | $14.40 | 560428 |
| 2024-05-06 | -34.78 | $13.60 | 181976 |
| 2024-05-03 | -38.26 | $13.56 | 187165 |
| 2024-05-02 | -19.15 | $13.61 | 176918 |
| 2024-05-01 | -24.47 | $13.56 | 201513 |
| 2024-04-30 | -44.68 | $13.37 | 174670 |
| 2024-04-29 | -53.19 | $13.29 | 185600 |
| 2024-04-26 | -53.40 | $13.33 | 134300 |
| 2024-04-25 | -64.55 | $13.24 | 144628 |
| 2024-04-24 | -59.09 | $13.30 | 147556 |
| 2024-04-23 | -50.91 | $13.39 | 205885 |
| 2024-04-22 | -66.36 | $13.22 | 196537 |
| 2024-04-19 | -72.73 | $13.15 | 223532 |
| 2024-04-18 | -90.00 | $12.96 | 180700 |
| 2024-04-17 | -81.90 | $13.09 | 191137 |
| 2024-04-16 | -93.33 | $12.97 | 141948 |
| 2024-04-15 | -83.67 | $13.13 | 280900 |
| 2024-04-12 | -71.84 | $13.21 | 155200 |
| 2024-04-11 | -57.69 | $13.35 | 181445 |
| 2024-04-10 | -58.65 | $13.34 | 375100 |
| 2024-04-09 | -19.23 | $13.75 | 204613 |
| 2024-04-08 | -42.31 | $13.51 | 176223 |
| 2024-04-05 | -76.92 | $13.15 | 235812 |
| 2024-04-04 | -71.30 | $13.13 | 273664 |
| 2024-04-03 | -41.27 | $13.43 | 162004 |
| 2024-04-02 | -38.28 | $13.46 | 200900 |
| 2024-04-01 | -23.88 | $13.63 | 290300 |
| 2024-03-28 | -6.63 | $13.84 | 445119 |
| 2024-03-27 | -12.66 | $13.57 | 213424 |
| 2024-03-26 | -21.28 | $13.37 | 254250 |
| 2024-03-25 | -13.83 | $13.51 | 217749 |
| 2024-03-22 | -20.21 | $13.39 | 339200 |
| 2024-03-21 | -9.04 | $13.60 | 272810 |
| 2024-03-20 | -5.88 | $13.49 | 336336 |
| 2024-03-19 | -8.33 | $13.32 | 192504 |
| 2024-03-18 | -12.18 | $13.26 | 249213 |
| 2024-03-15 | -23.08 | $13.09 | 419000 |
| 2024-03-14 | -22.44 | $13.10 | 271714 |
| 2024-03-13 | -10.90 | $13.28 | 185969 |
| 2024-03-12 | -2.68 | $13.34 | 247096 |
| 2024-03-11 | -2.78 | $13.29 | 233544 |
| 2024-03-08 | -3.50 | $13.27 | 412277 |
| 2024-03-07 | -9.48 | $12.94 | 198758 |
| 2024-03-06 | -24.14 | $12.77 | 230750 |
| 2024-03-05 | -26.72 | $12.74 | 214000 |
| 2024-03-04 | -27.59 | $12.73 | 218591 |
| 2024-03-01 | -33.62 | $12.66 | 241036 |
| 2024-02-29 | -57.76 | $12.38 | 277300 |
| 2024-02-28 | -81.48 | $12.14 | 232429 |
| 2024-02-27 | -93.57 | $12.02 | 439938 |
| 2024-02-26 | -90.91 | $12.35 | 274900 |
| 2024-02-23 | -77.69 | $12.52 | 237825 |
| 2024-02-22 | -78.74 | $12.52 | 201478 |
| 2024-02-21 | -79.53 | $12.51 | 162900 |
| 2024-02-20 | -88.19 | $12.40 | 232600 |
| 2024-02-16 | -64.57 | $12.70 | 170300 |
| 2024-02-15 | -59.06 | $12.77 | 197070 |
| 2024-02-14 | -91.34 | $12.36 | 197398 |
| 2024-02-13 | -93.70 | $12.33 | 308600 |
| 2024-02-12 | -48.51 | $12.94 | 256300 |
| 2024-02-09 | -54.01 | $12.88 | 184345 |
| 2024-02-08 | -66.42 | $12.71 | 162300 |
| 2024-02-07 | -83.21 | $12.48 | 159300 |
| 2024-02-06 | -81.75 | $12.50 | 190229 |
| 2024-02-05 | -93.43 | $12.34 | 278589 |
| 2024-02-02 | -95.96 | $12.67 | 163800 |
| 2024-02-01 | -63.54 | $13.01 | 227073 |
| 2024-01-31 | -97.56 | $12.82 | 305314 |
| 2024-01-30 | -82.26 | $13.11 | 145742 |
| 2024-01-29 | -45.16 | $13.34 | 172341 |
| 2024-01-26 | -43.55 | $13.35 | 173833 |
| 2024-01-25 | -45.16 | $13.34 | 271919 |
| 2024-01-24 | -46.27 | $13.31 | 229913 |
| 2024-01-23 | -37.31 | $13.37 | 185412 |
| 2024-01-22 | -32.35 | $13.40 | 200030 |
| 2024-01-19 | -35.29 | $13.38 | 243600 |
| 2024-01-18 | -52.94 | $13.26 | 203951 |
| 2024-01-17 | -57.53 | $13.25 | 233132 |
| 2024-01-16 | -41.30 | $13.48 | 216200 |
| 2024-01-12 | -51.38 | $13.47 | 138154 |
| 2024-01-11 | -60.55 | $13.37 | 178043 |
| 2024-01-10 | -60.55 | $13.37 | 227000 |
| 2024-01-09 | -66.97 | $13.30 | 209953 |
| 2024-01-08 | -70.64 | $13.26 | 194525 |
| 2024-01-05 | -87.16 | $13.08 | 274700 |
| 2024-01-04 | -77.98 | $13.18 | 180411 |
| 2024-01-03 | -88.07 | $13.07 | 203609 |
| 2024-01-02 | -71.56 | $13.25 | 184525 |
| 2023-12-29 | -50.97 | $13.24 | 193573 |
| 2023-12-28 | -36.09 | $13.42 | 179300 |
| 2023-12-27 | -36.69 | $13.41 | 202428 |
| 2023-12-26 | -53.85 | $13.12 | 153105 |
| 2023-12-22 | -56.80 | $13.07 | 134500 |
| 2023-12-21 | -60.95 | $13.00 | 226643 |
| 2023-12-20 | -55.80 | $13.02 | 319410 |
| 2023-12-19 | -38.95 | $13.29 | 213519 |
| 2023-12-18 | -49.47 | $13.09 | 353359 |
| 2023-12-15 | -21.05 | $13.63 | 561340 |
| 2023-12-14 | -6.32 | $13.91 | 424643 |
| 2023-12-13 | -10.00 | $13.39 | 624636 |
| 2023-12-12 | -26.47 | $13.13 | 135238 |
| 2023-12-11 | -14.46 | $13.25 | 169838 |
| 2023-12-08 | -4.76 | $13.41 | 222700 |
| 2023-12-07 | -1.18 | $13.47 | 267800 |
| 2023-12-06 | -5.88 | $13.39 | 323534 |
| 2023-12-05 | -17.00 | $13.06 | 195223 |
| 2023-12-04 | -1.50 | $13.37 | 354951 |
| 2023-12-01 | -6.98 | $13.00 | 292600 |
| 2023-11-30 | -36.05 | $12.50 | 533522 |
| 2023-11-29 | -21.51 | $12.75 | 165700 |
| 2023-11-28 | -11.26 | $12.74 | 204511 |
| 2023-11-27 | -5.30 | $12.83 | 288181 |
| 2023-11-24 | -16.56 | $12.66 | 162533 |
| 2023-11-22 | -35.10 | $12.38 | 185590 |
| 2023-11-21 | -48.34 | $12.18 | 165400 |
| 2023-11-20 | -34.44 | $12.39 | 182011 |
| 2023-11-17 | -38.41 | $12.33 | 239400 |
| 2023-11-16 | -29.14 | $12.47 | 168800 |
| 2023-11-15 | -11.26 | $12.74 | 192256 |
| 2023-11-14 | -11.11 | $12.68 | 238200 |
| 2023-11-13 | -59.72 | $11.98 | 116054 |
| 2023-11-10 | -60.42 | $11.97 | 158355 |
| 2023-11-09 | -71.53 | $11.81 | 137938 |
| 2023-11-08 | -52.78 | $12.08 | 125100 |
| 2023-11-07 | -50.69 | $12.11 | 417303 |
| 2023-11-06 | -23.85 | $12.53 | 129566 |
| 2023-11-03 | -13.85 | $12.66 | 230445 |
| 2023-11-02 | -7.76 | $12.48 | 184700 |
| 2023-11-01 | -37.07 | $12.14 | 210333 |
| 2023-10-31 | -53.45 | $11.95 | 154000 |
| 2023-10-30 | -71.55 | $11.74 | 104417 |
| 2023-10-27 | -80.17 | $11.64 | 195500 |
| 2023-10-26 | -56.03 | $11.92 | 101037 |
| 2023-10-25 | -60.34 | $11.87 | 107800 |
| 2023-10-24 | -54.31 | $11.94 | 147700 |
| 2023-10-23 | -61.21 | $11.86 | 133536 |
| 2023-10-20 | -48.28 | $12.01 | 145702 |
| 2023-10-19 | -42.74 | $12.12 | 131852 |
| 2023-10-18 | -37.25 | $12.37 | 170754 |
| 2023-10-17 | -40.88 | $12.48 | 244475 |
| 2023-10-16 | -57.45 | $12.21 | 187512 |
| 2023-10-13 | -73.40 | $11.91 | 115339 |
| 2023-10-12 | -73.58 | $11.97 | 136005 |
| 2023-10-11 | -63.68 | $12.18 | 165600 |
| 2023-10-10 | -81.60 | $11.80 | 175495 |
| 2023-10-09 | -76.89 | $11.90 | 157863 |
| 2023-10-06 | -86.32 | $11.70 | 180211 |
| 2023-10-05 | -86.12 | $11.73 | 193303 |
| 2023-10-04 | -93.30 | $11.58 | 180316 |
| 2023-10-03 | -96.06 | $11.58 | 213368 |
| 2023-10-02 | -95.21 | $11.94 | 224237 |
| 2023-09-29 | -86.16 | $12.16 | 366952 |
| 2023-09-28 | -73.58 | $12.36 | 166026 |
| 2023-09-27 | -91.82 | $12.07 | 216800 |
| 2023-09-26 | -97.48 | $11.98 | 264700 |
| 2023-09-25 | -93.85 | $12.31 | 215740 |
| 2023-09-22 | -99.08 | $12.45 | 200403 |
| 2023-09-21 | -99.02 | $12.52 | 206334 |
| 2023-09-20 | -75.68 | $12.97 | 213100 |
| 2023-09-19 | -39.56 | $13.17 | 240835 |
| 2023-09-18 | -47.25 | $13.10 | 238802 |
| 2023-09-15 | -38.46 | $13.18 | 468645 |
| 2023-09-14 | -1.10 | $13.52 | 188916 |
| 2023-09-13 | -45.05 | $13.12 | 127976 |
| 2023-09-12 | -52.03 | $13.21 | 246772 |
| 2023-09-11 | -43.18 | $13.37 | 274152 |
| 2023-09-08 | -50.00 | $13.28 | 204873 |
| 2023-09-07 | -86.43 | $12.81 | 197122 |
| 2023-09-06 | -79.61 | $12.93 | 147500 |
| 2023-09-05 | -67.76 | $13.11 | 196567 |
| 2023-09-01 | -65.13 | $13.15 | 197798 |
| 2023-08-31 | -65.13 | $13.15 | 219437 |
| 2023-08-30 | -51.32 | $13.36 | 117105 |
| 2023-08-29 | -55.26 | $13.30 | 136352 |
| 2023-08-28 | -61.84 | $13.20 | 161229 |
| 2023-08-25 | -69.74 | $13.08 | 112800 |
| 2023-08-24 | -75.00 | $13.00 | 156008 |
| 2023-08-23 | -67.11 | $13.12 | 151700 |
| 2023-08-22 | -85.53 | $12.84 | 183366 |
| 2023-08-21 | -93.23 | $12.90 | 186300 |
| 2023-08-18 | -92.44 | $13.04 | 155264 |
| 2023-08-17 | -82.91 | $13.17 | 154900 |
| 2023-08-16 | -81.20 | $13.19 | 141050 |
| 2023-08-15 | -63.25 | $13.40 | 151700 |
| 2023-08-14 | -27.35 | $13.82 | 113906 |
| 2023-08-11 | -25.64 | $13.84 | 201427 |
| 2023-08-10 | -22.22 | $13.88 | 195450 |
| 2023-08-09 | -16.24 | $13.95 | 366248 |
| 2023-08-08 | -51.85 | $13.36 | 164000 |
| 2023-08-07 | -33.68 | $13.46 | 184775 |
| 2023-08-04 | -49.54 | $13.24 | 126254 |
| 2023-08-03 | -44.17 | $13.25 | 133912 |
| 2023-08-02 | -35.59 | $13.15 | 162200 |
| 2023-08-01 | -26.55 | $13.31 | 139700 |
| 2023-07-31 | -27.12 | $13.30 | 142257 |
| 2023-07-28 | -34.46 | $13.17 | 156163 |
| 2023-07-27 | -34.46 | $13.17 | 174862 |
| 2023-07-26 | -12.43 | $13.56 | 159714 |
| 2023-07-25 | -16.95 | $13.48 | 141825 |
| 2023-07-24 | -13.11 | $13.51 | 178949 |
| 2023-07-21 | -25.93 | $13.22 | 192400 |
| 2023-07-20 | -8.33 | $13.60 | 159124 |
| 2023-07-19 | -1.85 | $13.74 | 204210 |
| 2023-07-18 | -5.24 | $13.43 | 203117 |
| 2023-07-17 | -11.89 | $13.25 | 224354 |
| 2023-07-14 | -7.03 | $13.34 | 231283 |
| 2023-07-13 | -18.38 | $13.13 | 234990 |
| 2023-07-12 | -14.05 | $13.21 | 228422 |
| 2023-07-11 | -0.61 | $13.26 | 234038 |
| 2023-07-10 | -21.29 | $12.84 | 163400 |
| 2023-07-07 | -27.74 | $12.74 | 214026 |
| 2023-07-06 | -38.71 | $12.57 | 210976 |
| 2023-07-05 | -41.94 | $12.52 | 221429 |
| 2023-07-03 | -39.35 | $12.56 | 151835 |
| 2023-06-30 | -51.61 | $12.37 | 438800 |
| 2023-06-29 | -38.32 | $12.53 | 173000 |
| 2023-06-28 | -46.70 | $12.32 | 211309 |
| 2023-06-27 | -47.34 | $12.28 | 170600 |
| 2023-06-26 | -48.13 | $12.14 | 212112 |
| 2023-06-23 | -61.01 | $11.84 | 1.6M |
| 2023-06-22 | -62.84 | $11.80 | 274107 |
| 2023-06-21 | -42.66 | $12.24 | 191749 |
| 2023-06-20 | -36.70 | $12.37 | 279493 |
| 2023-06-16 | -5.05 | $13.06 | 471183 |
| 2023-06-15 | 0.00 | $13.04 | 233765 |
| 2023-06-14 | -3.23 | $12.95 | 218046 |
| 2023-06-13 | -6.73 | $12.78 | 248167 |
| 2023-06-12 | -15.94 | $12.58 | 338061 |
| 2023-06-09 | -7.25 | $12.76 | 295204 |
| 2023-06-08 | -1.93 | $12.87 | 356016 |
| 2023-06-07 | -2.48 | $12.81 | 408098 |
| 2023-06-06 | -7.38 | $12.22 | 457664 |
| 2023-06-05 | -11.57 | $11.91 | 188736 |
| 2023-06-02 | -7.56 | $11.94 | 246467 |
| 2023-06-01 | -37.07 | $11.57 | 218145 |
| 2023-05-31 | -26.72 | $11.69 | 272616 |
| 2023-05-30 | -54.31 | $11.37 | 244001 |
| 2023-05-26 | -65.87 | $11.27 | 181614 |
| 2023-05-25 | -80.45 | $11.10 | 199383 |
| 2023-05-24 | -66.17 | $11.29 | 296400 |
| 2023-05-23 | -46.62 | $11.55 | 345731 |
| 2023-05-22 | -51.13 | $11.49 | 258341 |
| 2023-05-19 | -58.65 | $11.39 | 316075 |
| 2023-05-18 | -63.31 | $11.35 | 199438 |
| 2023-05-17 | -81.50 | $11.16 | 220800 |
| 2023-05-16 | -100.00 | $10.84 | 303916 |
| 2023-05-15 | -97.06 | $11.10 | 284400 |
| 2023-05-12 | -87.65 | $11.26 | 209523 |
| 2023-05-11 | -87.06 | $11.27 | 380500 |
| 2023-05-10 | -88.24 | $11.25 | 233165 |
| 2023-05-09 | -88.82 | $11.24 | 275822 |
| 2023-05-08 | -95.89 | $11.35 | 280300 |
| 2023-05-05 | -79.45 | $11.59 | 282340 |
| 2023-05-04 | -73.29 | $11.68 | 383556 |
| 2023-05-03 | -69.18 | $11.74 | 316500 |
| 2023-05-02 | -70.55 | $11.72 | 330737 |
| 2023-05-01 | -84.03 | $11.75 | 232549 |
| 2023-04-28 | -68.07 | $11.94 | 234012 |
| 2023-04-27 | -74.79 | $11.86 | 177354 |
| 2023-04-26 | -94.12 | $11.63 | 273800 |
| 2023-04-25 | -98.98 | $11.78 | 213618 |
| 2023-04-24 | -89.29 | $12.00 | 173321 |
| 2023-04-21 | -62.14 | $12.11 | 140365 |
| 2023-04-20 | -58.25 | $12.15 | 195507 |
| 2023-04-19 | -20.39 | $12.54 | 176289 |
| 2023-04-18 | -34.95 | $12.39 | 257656 |
| 2023-04-17 | 0.00 | $12.72 | 253620 |
| 2023-04-14 | -30.71 | $12.33 | 272535 |
| 2023-04-13 | -23.62 | $12.42 | 272275 |
| 2023-04-12 | -29.13 | $12.35 | 184358 |
| 2023-04-11 | -26.81 | $12.46 | 170000 |
| 2023-04-10 | -28.26 | $12.44 | 221408 |
| 2023-04-06 | -40.34 | $12.50 | 178306 |
| 2023-04-05 | -57.43 | $12.31 | 194863 |
| 2023-04-04 | -60.35 | $12.35 | 184550 |
| 2023-04-03 | -57.94 | $12.43 | 264261 |
| 2023-03-31 | -50.00 | $12.63 | 281265 |
| 2023-03-30 | -61.44 | $12.36 | 238537 |
| 2023-03-29 | -63.14 | $12.32 | 221701 |
| 2023-03-28 | -74.58 | $12.05 | 178800 |
| 2023-03-27 | -73.91 | $12.17 | 222727 |
| 2023-03-24 | -77.71 | $12.19 | 235605 |
| 2023-03-23 | -88.92 | $11.82 | 304952 |
| 2023-03-22 | -88.13 | $11.99 | 289300 |
| 2023-03-21 | -76.92 | $12.50 | 323406 |
| 2023-03-20 | -83.16 | $12.27 | 498130 |
| 2023-03-17 | -95.85 | $11.66 | 898479 |
| 2023-03-16 | -91.11 | $12.06 | 317294 |
| 2023-03-15 | -93.85 | $12.30 | 324510 |
| 2023-03-14 | -93.84 | $12.46 | 356465 |
| 2023-03-13 | -97.72 | $12.29 | 497027 |
| 2023-03-10 | -97.37 | $12.49 | 453900 |
| 2023-03-09 | -91.09 | $13.22 | 249420 |
| 2023-03-08 | -83.59 | $13.52 | 236624 |
| 2023-03-07 | -87.06 | $13.39 | 342311 |
| 2023-03-06 | -84.06 | $13.53 | 412251 |
| 2023-03-03 | -79.31 | $13.77 | 345482 |
| 2023-03-02 | -84.44 | $13.55 | 357600 |
| 2023-03-01 | -89.70 | $13.32 | 778784 |
| 2023-02-28 | -98.89 | $13.68 | 511965 |
| 2023-02-27 | -99.04 | $14.13 | 396500 |
| 2023-02-24 | -95.03 | $14.37 | 470832 |
| 2023-02-23 | -94.86 | $14.84 | 548800 |
| 2023-02-22 | -97.04 | $15.60 | 264467 |
| 2023-02-21 | -97.35 | $15.77 | 318744 |
| 2023-02-17 | -83.65 | $16.37 | 176726 |
| 2023-02-16 | -82.24 | $16.36 | 224000 |
| 2023-02-15 | -70.09 | $16.49 | 138215 |
| 2023-02-14 | -75.70 | $16.43 | 162232 |
| 2023-02-13 | -70.09 | $16.49 | 168958 |
| 2023-02-10 | -77.57 | $16.41 | 170340 |
| 2023-02-09 | -82.24 | $16.36 | 204011 |
| 2023-02-08 | -69.01 | $16.70 | 204011 |
| 2023-02-07 | -82.18 | $16.76 | 251713 |
| 2023-02-06 | -79.46 | $16.85 | 193564 |
| 2023-02-03 | -71.60 | $17.11 | 208640 |
| 2023-02-02 | -71.60 | $17.11 | 320132 |
| 2023-02-01 | -78.51 | $16.89 | 385180 |
| 2023-01-31 | -75.52 | $16.99 | 354000 |
| 2023-01-30 | -92.24 | $16.43 | 267703 |
| 2023-01-27 | -85.67 | $16.65 | 264582 |
| 2023-01-26 | -90.15 | $16.50 | 276712 |
| 2023-01-25 | -87.46 | $16.59 | 178859 |
| 2023-01-24 | -88.36 | $16.56 | 191546 |
| 2023-01-23 | -86.27 | $16.63 | 305600 |
| 2023-01-20 | -87.46 | $16.59 | 356823 |
| 2023-01-19 | -94.31 | $16.37 | 259302 |
| 2023-01-18 | -83.83 | $16.72 | 419200 |
| 2023-01-17 | -73.65 | $17.06 | 427300 |
| 2023-01-13 | -88.00 | $16.60 | 602000 |
| 2023-01-12 | -90.58 | $16.69 | 606439 |
| 2023-01-11 | -89.12 | $16.76 | 1.9M |
| 2023-01-10 | -34.87 | $19.44 | 180724 |
| 2023-01-09 | -50.26 | $19.14 | 176100 |
| 2023-01-06 | -64.10 | $18.87 | 345500 |
| 2023-01-05 | -74.36 | $18.67 | 206050 |
| 2023-01-04 | -44.10 | $19.26 | 291500 |
| 2023-01-03 | -66.15 | $18.83 | 225117 |
| 2022-12-30 | -83.08 | $18.50 | 187371 |
| 2022-12-29 | -76.41 | $18.63 | 169800 |
| 2022-12-28 | -88.72 | $18.39 | 116018 |
| 2022-12-27 | -73.33 | $18.69 | 121875 |
| 2022-12-23 | -73.33 | $18.69 | 143605 |
| 2022-12-22 | -78.46 | $18.59 | 173000 |
| 2022-12-21 | -84.62 | $18.47 | 185000 |
| 2022-12-20 | -92.82 | $18.31 | 210600 |
| 2022-12-19 | -86.81 | $18.54 | 173117 |
| 2022-12-16 | -60.96 | $18.98 | 507112 |
| 2022-12-15 | -44.44 | $19.20 | 241121 |
| 2022-12-14 | -23.19 | $19.64 | 198500 |
| 2022-12-13 | -17.87 | $19.75 | 333120 |
| 2022-12-12 | -16.46 | $19.37 | 244700 |
| 2022-12-09 | -27.86 | $19.06 | 126200 |
| 2022-12-08 | -28.57 | $19.05 | 160593 |
| 2022-12-07 | -11.17 | $19.16 | 149410 |
| 2022-12-06 | -19.07 | $18.88 | 106713 |
| 2022-12-05 | -23.83 | $18.74 | 154749 |
| 2022-12-02 | -14.91 | $18.91 | 144016 |
| 2022-12-01 | -20.88 | $18.68 | 192729 |
| 2022-11-30 | -4.63 | $18.99 | 271072 |
| 2022-11-29 | -21.24 | $18.56 | 117708 |
| 2022-11-28 | -28.19 | $18.38 | 163900 |
| 2022-11-25 | -11.97 | $18.80 | 84449 |
| 2022-11-23 | -20.08 | $18.59 | 133738 |
| 2022-11-22 | -15.44 | $18.71 | 183383 |
| 2022-11-21 | -10.04 | $18.85 | 180681 |
| 2022-11-18 | -15.19 | $18.70 | 229428 |
| 2022-11-17 | -26.02 | $18.28 | 203000 |
| 2022-11-16 | -17.87 | $18.54 | 253300 |
| 2022-11-15 | -4.70 | $18.96 | 208106 |
| 2022-11-14 | -8.47 | $18.73 | 211843 |
| 2022-11-11 | -1.95 | $18.93 | 206302 |
| 2022-11-10 | -3.80 | $18.82 | 344311 |
| 2022-11-09 | -12.79 | $17.68 | 247000 |
| 2022-11-08 | -6.45 | $17.63 | 190100 |
| 2022-11-07 | -17.20 | $17.33 | 175841 |
| 2022-11-04 | -18.28 | $17.30 | 208869 |
| 2022-11-03 | -34.41 | $16.85 | 184303 |
| 2022-11-02 | -31.18 | $16.94 | 357624 |
| 2022-11-01 | -8.96 | $17.56 | 207203 |
| 2022-10-31 | -5.51 | $17.59 | 235800 |
| 2022-10-28 | -2.94 | $17.66 | 280632 |
| 2022-10-27 | -9.77 | $17.42 | 145600 |
| 2022-10-26 | -9.17 | $17.20 | 148417 |
| 2022-10-25 | -9.17 | $17.20 | 243154 |
| 2022-10-24 | -3.59 | $16.63 | 202262 |
| 2022-10-21 | -21.08 | $16.33 | 191828 |
| 2022-10-20 | -40.91 | $16.06 | 210600 |
| 2022-10-19 | -43.24 | $16.28 | 175630 |
| 2022-10-18 | -51.60 | $16.38 | 251994 |
| 2022-10-17 | -64.78 | $16.08 | 273609 |
| 2022-10-14 | -83.00 | $15.62 | 179408 |
| 2022-10-13 | -77.62 | $15.81 | 212913 |
| 2022-10-12 | -91.34 | $15.40 | 193643 |
| 2022-10-11 | -90.61 | $15.43 | 290857 |
| 2022-10-10 | -92.86 | $15.38 | 215546 |
| 2022-10-07 | -92.07 | $15.43 | 371537 |
| 2022-10-06 | -87.18 | $15.64 | 188200 |
| 2022-10-05 | -79.95 | $15.95 | 210816 |
| 2022-10-04 | -70.86 | $16.34 | 254397 |
| 2022-10-03 | -83.22 | $15.81 | 301700 |
| 2022-09-30 | -90.44 | $15.50 | 309592 |
| 2022-09-29 | -96.27 | $15.25 | 284400 |
| 2022-09-28 | -81.25 | $15.91 | 238780 |
| 2022-09-27 | -98.09 | $15.19 | 397780 |
| 2022-09-26 | -94.24 | $15.76 | 514080 |
| 2022-09-23 | -94.88 | $16.69 | 342342 |
| 2022-09-22 | -92.77 | $17.00 | 273485 |
| 2022-09-21 | -99.32 | $17.31 | 248600 |
| 2022-09-20 | -95.63 | $17.80 | 283800 |
| 2022-09-19 | -93.70 | $18.16 | 216608 |
| 2022-09-16 | -90.33 | $18.29 | 460601 |
| 2022-09-15 | -99.25 | $18.25 | 201948 |
| 2022-09-14 | -95.59 | $18.39 | 202241 |
| 2022-09-13 | -97.38 | $18.55 | 259175 |
| 2022-09-12 | -71.59 | $19.26 | 131409 |
| 2022-09-09 | -78.03 | $19.09 | 144637 |
| 2022-09-08 | -84.09 | $18.93 | 122100 |
| 2022-09-07 | -84.85 | $18.91 | 107205 |
| 2022-09-06 | -91.67 | $18.73 | 132257 |
| 2022-09-02 | -98.02 | $18.67 | 155100 |
| 2022-09-01 | -95.92 | $18.80 | 239848 |
| 2022-08-31 | -99.52 | $19.07 | 242508 |
| 2022-08-30 | -98.01 | $19.18 | 172357 |
| 2022-08-29 | -91.30 | $19.68 | 170730 |
| 2022-08-26 | -99.32 | $19.69 | 133046 |
| 2022-08-25 | -68.49 | $20.15 | 128317 |
| 2022-08-24 | -78.98 | $19.91 | 127800 |
| 2022-08-23 | -64.74 | $19.92 | 128900 |
| 2022-08-22 | -58.91 | $19.96 | 217344 |
| 2022-08-19 | -22.69 | $20.66 | 153398 |
| 2022-08-18 | -14.04 | $20.82 | 132882 |
| 2022-08-17 | -17.92 | $20.72 | 113552 |
| 2022-08-16 | -4.17 | $21.05 | 136749 |
| 2022-08-15 | -7.56 | $20.95 | 136948 |
| 2022-08-12 | -11.07 | $20.86 | 172962 |
| 2022-08-11 | -39.34 | $20.17 | 223301 |
| 2022-08-10 | -33.96 | $20.23 | 203648 |
| 2022-08-09 | -40.75 | $20.05 | 168100 |
| 2022-08-08 | -34.72 | $20.21 | 175300 |
| 2022-08-05 | -41.13 | $20.04 | 135433 |
| 2022-08-04 | -50.94 | $19.78 | 234990 |
| 2022-08-03 | -35.85 | $20.18 | 258523 |
| 2022-08-02 | -20.00 | $20.60 | 177648 |
| 2022-08-01 | -13.21 | $20.78 | 277064 |
| 2022-07-29 | -6.79 | $20.95 | 365000 |
| 2022-07-28 | -1.00 | $20.41 | 313046 |
| 2022-07-27 | -8.04 | $19.45 | 137339 |
| 2022-07-26 | -6.00 | $19.36 | 131640 |
| 2022-07-25 | -28.00 | $19.14 | 173500 |
| 2022-07-22 | -39.00 | $19.03 | 141927 |
| 2022-07-21 | -33.33 | $19.07 | 203200 |
| 2022-07-20 | -17.52 | $19.18 | 182778 |
| 2022-07-19 | -5.47 | $19.26 | 156095 |
| 2022-07-18 | -36.43 | $18.82 | 226431 |
| 2022-07-15 | -23.75 | $18.95 | 183500 |
| 2022-07-14 | -42.50 | $18.65 | 144200 |
| 2022-07-13 | -37.50 | $18.73 | 158300 |
| 2022-07-12 | -28.75 | $18.87 | 155908 |
| 2022-07-11 | -27.11 | $18.94 | 138000 |
| 2022-07-08 | -32.68 | $19.11 | 153029 |
| 2022-07-07 | -45.37 | $18.97 | 165001 |
| 2022-07-06 | -46.22 | $19.01 | 152702 |
| 2022-07-05 | -49.60 | $18.98 | 181312 |
| 2022-07-01 | -54.51 | $18.94 | 194400 |
| 2022-06-30 | -59.04 | $18.84 | 227005 |
| 2022-06-29 | -65.59 | $18.69 | 143448 |
| 2022-06-28 | -60.22 | $18.84 | 138500 |
| 2022-06-27 | -53.76 | $19.02 | 176318 |
| 2022-06-24 | -58.78 | $18.88 | 736622 |
| 2022-06-23 | -69.53 | $18.58 | 187900 |
| 2022-06-22 | -75.63 | $18.41 | 206375 |
| 2022-06-21 | -81.72 | $18.24 | 223900 |
| 2022-06-17 | -75.27 | $18.42 | 754234 |
| 2022-06-16 | -95.34 | $17.86 | 329400 |
| 2022-06-15 | -79.67 | $18.56 | 193513 |
| 2022-06-14 | -95.12 | $18.18 | 313016 |
| 2022-06-13 | -94.71 | $18.55 | 440108 |
| 2022-06-10 | -67.57 | $19.27 | 208621 |
| 2022-06-09 | -52.40 | $19.32 | 188586 |
| 2022-06-08 | -34.50 | $19.73 | 198191 |
| 2022-06-07 | -18.78 | $20.09 | 214100 |
| 2022-06-06 | -25.33 | $19.94 | 200978 |
| 2022-06-03 | -25.41 | $20.05 | 144127 |
| 2022-06-02 | -27.76 | $20.39 | 166212 |
| 2022-06-01 | -33.12 | $20.33 | 246800 |
| 2022-05-31 | -34.39 | $20.29 | 227106 |
| 2022-05-27 | -38.85 | $20.15 | 184086 |
| 2022-05-26 | -57.68 | $19.80 | 243409 |
| 2022-05-25 | -55.76 | $19.92 | 272300 |
| 2022-05-24 | -66.75 | $19.50 | 166509 |
| 2022-05-23 | -71.35 | $19.33 | 180200 |
| 2022-05-20 | -80.88 | $19.01 | 225568 |
| 2022-05-19 | -84.68 | $18.91 | 260038 |
| 2022-05-18 | -72.19 | $19.64 | 281836 |
| 2022-05-17 | -60.00 | $20.29 | 224820 |
| 2022-05-16 | -69.71 | $19.79 | 225554 |
| 2022-05-13 | -78.06 | $19.36 | 287488 |
| 2022-05-12 | -91.46 | $18.67 | 294588 |
| 2022-05-11 | -97.91 | $18.70 | 284900 |
| 2022-05-10 | -96.03 | $18.79 | 372044 |
| 2022-05-09 | -97.91 | $19.17 | 519049 |
| 2022-05-06 | -92.16 | $20.44 | 217617 |
| 2022-05-05 | -94.75 | $20.49 | 231039 |
| 2022-05-04 | -68.60 | $21.37 | 192420 |
| 2022-05-03 | -81.57 | $20.99 | 164200 |
| 2022-05-02 | -90.10 | $20.74 | 356837 |
| 2022-04-29 | -97.91 | $21.04 | 307800 |
| 2022-04-28 | -66.06 | $21.94 | 176854 |
| 2022-04-27 | -97.25 | $21.26 | 208821 |
| 2022-04-26 | -98.46 | $21.46 | 227309 |
| 2022-04-25 | -64.29 | $22.03 | 196800 |
| 2022-04-22 | -51.90 | $22.29 | 179839 |
| 2022-04-21 | -37.62 | $22.59 | 186822 |
| 2022-04-20 | -10.00 | $23.17 | 186717 |
| 2022-04-19 | -2.19 | $23.04 | 249367 |
| 2022-04-18 | -13.10 | $22.51 | 157044 |
| 2022-04-14 | -19.31 | $22.42 | 148504 |
| 2022-04-13 | -15.38 | $22.46 | 147332 |
| 2022-04-12 | -37.58 | $22.12 | 152826 |
| 2022-04-11 | -29.49 | $22.22 | 152417 |
| 2022-04-08 | -14.12 | $22.43 | 133500 |
| 2022-04-07 | -26.55 | $22.21 | 178741 |
| 2022-04-06 | -7.34 | $22.55 | 210599 |
| 2022-04-05 | -23.35 | $22.19 | 144600 |
| 2022-04-04 | -1.99 | $22.39 | 205800 |
| 2022-04-01 | -3.97 | $22.36 | 171600 |
| 2022-03-31 | -26.49 | $22.02 | 275220 |
| 2022-03-30 | -18.32 | $21.98 | 171737 |
| 2022-03-29 | 0.00 | $22.22 | 223123 |
| 2022-03-28 | -51.38 | $21.44 | 186100 |
| 2022-03-25 | -43.36 | $21.51 | 150195 |
| 2022-03-24 | -38.46 | $21.55 | 156000 |
| 2022-03-23 | -19.47 | $21.56 | 235083 |
| 2022-03-22 | -23.01 | $21.48 | 229582 |
| 2022-03-21 | -21.68 | $21.51 | 325500 |
| 2022-03-18 | -11.06 | $21.75 | 456800 |
| 2022-03-17 | -20.35 | $21.54 | 207496 |
| 2022-03-16 | -21.74 | $21.54 | 300400 |
| 2022-03-15 | -23.91 | $21.49 | 349700 |
| 2022-03-14 | -39.57 | $21.13 | 362109 |
| 2022-03-11 | -28.33 | $21.41 | 217700 |
| 2022-03-10 | -32.94 | $21.45 | 357300 |
| 2022-03-09 | -42.86 | $21.22 | 413438 |
| 2022-03-08 | -44.40 | $21.18 | 415620 |
| 2022-03-07 | -43.27 | $21.30 | 446111 |
| 2022-03-04 | -22.68 | $21.99 | 213100 |
| 2022-03-03 | -31.08 | $21.98 | 256852 |
| 2022-03-02 | -47.54 | $21.66 | 243038 |
| 2022-03-01 | -58.20 | $21.27 | 301100 |
| 2022-02-28 | -60.38 | $21.19 | 345345 |
| 2022-02-25 | -55.19 | $21.38 | 301000 |
| 2022-02-24 | -69.57 | $20.86 | 383929 |
| 2022-02-23 | -98.06 | $20.54 | 369422 |
| 2022-02-22 | -96.88 | $21.09 | 395700 |
| 2022-02-18 | -87.87 | $21.47 | 224537 |
| 2022-02-17 | -75.82 | $21.77 | 247601 |
| 2022-02-16 | -72.70 | $21.95 | 296212 |
| 2022-02-15 | -88.61 | $21.59 | 171796 |
| 2022-02-14 | -96.47 | $21.31 | 318600 |
| 2022-02-11 | -95.83 | $21.65 | 252309 |
| 2022-02-10 | -97.41 | $21.66 | 383703 |
| 2022-02-09 | -86.62 | $22.33 | 284025 |
| 2022-02-08 | -97.29 | $22.00 | 280800 |
| 2022-02-07 | -94.88 | $22.08 | 264547 |
| 2022-02-04 | -87.05 | $22.34 | 286830 |
| 2022-02-03 | -90.12 | $22.57 | 195123 |
| 2022-02-02 | -79.34 | $23.00 | 183405 |
| 2022-02-01 | -75.48 | $23.15 | 197111 |
| 2022-01-31 | -75.77 | $23.19 | 236923 |
| 2022-01-28 | -79.38 | $23.05 | 218000 |
| 2022-01-27 | -95.47 | $22.55 | 144800 |
| 2022-01-26 | -86.40 | $22.89 | 163200 |
| 2022-01-25 | -79.47 | $23.15 | 172013 |
| 2022-01-24 | -81.60 | $23.07 | 337425 |
| 2022-01-21 | -98.39 | $23.08 | 250940 |
| 2022-01-20 | -98.36 | $23.13 | 256739 |
| 2022-01-19 | -98.55 | $24.09 | 193000 |
| 2022-01-18 | -57.46 | $24.59 | 209900 |
| 2022-01-14 | -54.10 | $24.68 | 151551 |
| 2022-01-13 | -45.90 | $24.90 | 141348 |
| 2022-01-12 | -56.89 | $24.52 | 155644 |
| 2022-01-11 | -52.41 | $24.50 | 184115 |
| 2022-01-10 | -44.19 | $24.61 | 205351 |
| 2022-01-07 | -39.83 | $24.76 | 117700 |
| 2022-01-06 | -31.98 | $25.03 | 186554 |
| 2022-01-05 | -24.13 | $25.30 | 196210 |
| 2022-01-04 | -13.95 | $25.65 | 217735 |
| 2022-01-03 | -15.60 | $25.57 | 305901 |
| 2021-12-31 | -3.67 | $25.77 | 202010 |
| 2021-12-30 | -4.88 | $25.52 | 157700 |
| 2021-12-29 | -2.27 | $25.37 | 184254 |
| 2021-12-28 | -0.58 | $25.14 | 168400 |
| 2021-12-27 | 0.00 | $24.82 | 138100 |
| 2021-12-23 | -9.57 | $24.48 | 180300 |
| 2021-12-22 | -12.96 | $24.37 | 150110 |
| 2021-12-21 | -9.88 | $24.47 | 224474 |
| 2021-12-20 | -6.69 | $24.20 | 247600 |
| 2021-12-17 | -3.52 | $24.29 | 785918 |
| 2021-12-16 | -7.92 | $23.99 | 214700 |
| 2021-12-15 | -3.48 | $23.77 | 286020 |
| 2021-12-14 | -13.30 | $23.31 | 224112 |
| 2021-12-13 | -8.42 | $23.29 | 297804 |
| 2021-12-10 | -24.28 | $22.86 | 123716 |
| 2021-12-09 | -18.50 | $22.96 | 137500 |
| 2021-12-08 | -4.05 | $23.21 | 111300 |
| 2021-12-07 | -14.88 | $22.98 | 153052 |
| 2021-12-06 | -13.84 | $22.92 | 207800 |
| 2021-12-03 | -35.62 | $22.49 | 121013 |
| 2021-12-02 | -31.51 | $22.55 | 151322 |
| 2021-12-01 | -73.97 | $21.93 | 207300 |
| 2021-11-30 | -54.11 | $22.22 | 227200 |
| 2021-11-29 | -69.18 | $22.00 | 127826 |
| 2021-11-26 | -80.82 | $21.83 | 221800 |
| 2021-11-24 | -23.94 | $22.67 | 95524 |
| 2021-11-23 | -38.73 | $22.46 | 133000 |
| 2021-11-22 | -29.58 | $22.59 | 174900 |
| 2021-11-19 | -35.37 | $22.49 | 156200 |
| 2021-11-18 | -14.29 | $22.80 | 131700 |
| 2021-11-17 | 0.00 | $23.01 | 145328 |
| 2021-11-16 | -12.33 | $22.82 | 170638 |
| 2021-11-15 | 0.00 | $23.00 | 109147 |
| 2021-11-12 | -11.11 | $22.74 | 88934 |
| 2021-11-11 | -2.27 | $22.83 | 86329 |
| 2021-11-10 | -12.31 | $22.66 | 113200 |
| 2021-11-09 | -2.03 | $22.67 | 94334 |
| 2021-11-08 | -8.00 | $22.58 | 134809 |
| 2021-11-05 | -4.24 | $22.63 | 150200 |
| 2021-11-04 | -24.16 | $22.18 | 136322 |
| 2021-11-03 | -13.89 | $22.29 | 139800 |
| 2021-11-02 | -25.69 | $22.12 | 181220 |
| 2021-11-01 | -19.49 | $22.00 | 171600 |
| 2021-10-29 | -31.36 | $21.86 | 313000 |
| 2021-10-28 | -13.22 | $22.07 | 127520 |
| 2021-10-27 | -33.33 | $21.82 | 102200 |
| 2021-10-26 | -29.27 | $21.87 | 142443 |
| 2021-10-25 | -38.10 | $21.75 | 194900 |
| 2021-10-22 | -46.03 | $21.65 | 141000 |
| 2021-10-21 | -26.98 | $21.89 | 136849 |
| 2021-10-20 | -7.14 | $22.14 | 170900 |
| 2021-10-19 | -31.75 | $21.83 | 193928 |
| 2021-10-18 | -21.50 | $21.81 | 166888 |
| 2021-10-15 | -28.04 | $21.74 | 176800 |
| 2021-10-14 | -29.91 | $21.79 | 156600 |
| 2021-10-13 | -53.49 | $21.57 | 101415 |
| 2021-10-12 | -69.23 | $21.41 | 97700 |
| 2021-10-11 | -78.32 | $21.28 | 97800 |
| 2021-10-08 | -84.62 | $21.19 | 130911 |
| 2021-10-07 | -60.14 | $21.54 | 99242 |
| 2021-10-06 | -52.70 | $21.67 | 122134 |
| 2021-10-05 | -73.42 | $21.39 | 152400 |
| 2021-10-04 | -56.50 | $21.74 | 193500 |
| 2021-10-01 | -75.71 | $21.40 | 121926 |
| 2021-09-30 | -96.67 | $21.03 | 151219 |
| 2021-09-29 | -85.71 | $21.23 | 100584 |
| 2021-09-28 | -96.72 | $21.03 | 127500 |
| 2021-09-27 | -96.25 | $21.26 | 131120 |
| 2021-09-24 | -95.00 | $21.28 | 91848 |
| 2021-09-23 | -78.75 | $21.54 | 102147 |
| 2021-09-22 | -85.63 | $21.43 | 145100 |
| 2021-09-21 | -90.63 | $21.35 | 119947 |
| 2021-09-20 | -77.50 | $21.56 | 294400 |
| 2021-09-17 | -92.13 | $21.63 | 526000 |
| 2021-09-16 | -96.59 | $21.95 | 131744 |
| 2021-09-15 | -74.73 | $22.15 | 182839 |
| 2021-09-14 | -59.00 | $22.33 | 174700 |
| 2021-09-13 | -76.00 | $22.16 | 157046 |
| 2021-09-10 | -100.00 | $21.92 | 163747 |
| 2021-09-09 | -70.65 | $22.34 | 141950 |
| 2021-09-08 | -58.70 | $22.45 | 98700 |
| 2021-09-07 | -52.17 | $22.51 | 122841 |
| 2021-09-03 | -45.13 | $22.69 | 118100 |
| 2021-09-02 | -44.88 | $22.77 | 89935 |
| 2021-09-01 | -47.24 | $22.74 | 105900 |
| 2021-08-31 | -55.91 | $22.63 | 149243 |
| 2021-08-30 | -62.99 | $22.54 | 116541 |
| 2021-08-27 | -72.66 | $22.45 | 139846 |
| 2021-08-26 | -93.62 | $22.16 | 128274 |
| 2021-08-25 | -92.20 | $22.18 | 163000 |
| 2021-08-24 | -82.27 | $22.32 | 106349 |
| 2021-08-23 | -79.43 | $22.36 | 111500 |
| 2021-08-20 | -75.18 | $22.42 | 163445 |
| 2021-08-19 | -78.95 | $22.43 | 224450 |
| 2021-08-18 | -70.59 | $22.64 | 154811 |
| 2021-08-17 | -48.33 | $22.91 | 141792 |
| 2021-08-16 | -60.83 | $22.76 | 88900 |
| 2021-08-13 | -45.59 | $22.87 | 106100 |
| 2021-08-12 | -67.65 | $22.57 | 127429 |
| 2021-08-11 | -73.53 | $22.49 | 282031 |
| 2021-08-10 | -59.56 | $22.68 | 126400 |
| 2021-08-09 | -37.50 | $22.98 | 104506 |
| 2021-08-06 | -29.41 | $23.09 | 106700 |
| 2021-08-05 | -27.94 | $23.11 | 109300 |
| 2021-08-04 | -67.74 | $22.44 | 132600 |
| 2021-08-03 | -50.97 | $22.70 | 135000 |
| 2021-08-02 | -37.42 | $22.91 | 152001 |
| 2021-07-30 | -20.00 | $23.18 | 126485 |
| 2021-07-29 | -16.77 | $23.23 | 102927 |
| 2021-07-28 | -30.97 | $23.01 | 108800 |
| 2021-07-27 | -26.45 | $23.08 | 173541 |
| 2021-07-26 | -27.74 | $23.06 | 107446 |
| 2021-07-23 | -36.13 | $22.93 | 88230 |
| 2021-07-22 | -42.58 | $22.83 | 122500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.56
2026-07-17
Close Price
$13.10
Vol: 398900Average Directional Index - Detailed Analysis
Minimum
7.96
Average
22.68
Maximum
50.99
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.56 | $13.10 | 398900 |
| 2026-07-16 | 10.91 | $13.17 | 672445 |
| 2026-07-15 | 10.31 | $12.71 | 346938 |
| 2026-07-14 | 10.50 | $12.57 | 389540 |
| 2026-07-13 | 11.02 | $12.54 | 286189 |
| 2026-07-10 | 11.45 | $12.49 | 281309 |
| 2026-07-09 | 11.78 | $12.41 | 391500 |
| 2026-07-08 | 12.09 | $12.49 | 464600 |
| 2026-07-07 | 12.63 | $12.53 | 607819 |
| 2026-07-06 | 13.18 | $12.72 | 540877 |
| 2026-07-02 | 13.58 | $12.62 | 523354 |
| 2026-07-01 | 14.23 | $12.43 | 387499 |
| 2026-06-30 | 14.34 | $12.30 | 470017 |
| 2026-06-29 | 14.26 | $12.41 | 497320 |
| 2026-06-26 | 14.32 | $12.49 | 1.5M |
| 2026-06-25 | 14.38 | $12.10 | 431700 |
| 2026-06-24 | 13.57 | $12.16 | 498000 |
| 2026-06-23 | 13.05 | $12.11 | 431900 |
| 2026-06-22 | 12.04 | $11.95 | 726468 |
| 2026-06-18 | 11.02 | $12.07 | 664600 |
| 2026-06-17 | 10.01 | $12.01 | 658361 |
| 2026-06-16 | 8.94 | $12.33 | 601000 |
| 2026-06-15 | 8.53 | $12.32 | 986455 |
| 2026-06-12 | 8.10 | $12.54 | 424701 |
| 2026-06-11 | 8.25 | $12.65 | 768807 |
| 2026-06-10 | 8.60 | $12.76 | 753645 |
| 2026-06-09 | 8.95 | $12.78 | 793300 |
| 2026-06-08 | 9.32 | $12.53 | 336300 |
| 2026-06-05 | 9.76 | $12.75 | 513476 |
| 2026-06-04 | 10.01 | $12.61 | 447155 |
| 2026-06-03 | 10.29 | $12.38 | 504200 |
| 2026-06-02 | 10.59 | $12.63 | 813000 |
| 2026-06-01 | 11.14 | $12.53 | 642753 |
| 2026-05-29 | 11.32 | $12.61 | 716407 |
| 2026-05-28 | 11.85 | $12.73 | 525335 |
| 2026-05-27 | 12.40 | $12.91 | 350922 |
| 2026-05-26 | 12.49 | $12.88 | 346837 |
| 2026-05-22 | 12.78 | $12.68 | 354500 |
| 2026-05-21 | 12.86 | $12.89 | 497963 |
| 2026-05-20 | 12.94 | $12.79 | 573338 |
| 2026-05-19 | 13.37 | $12.46 | 349937 |
| 2026-05-18 | 13.81 | $12.52 | 422124 |
| 2026-05-15 | 14.28 | $12.31 | 315710 |
| 2026-05-14 | 14.41 | $12.45 | 365715 |
| 2026-05-13 | 14.97 | $12.41 | 426235 |
| 2026-05-12 | 15.20 | $12.47 | 479700 |
| 2026-05-11 | 15.47 | $12.53 | 676200 |
| 2026-05-08 | 15.77 | $12.84 | 673200 |
| 2026-05-07 | 16.49 | $12.72 | 541100 |
| 2026-05-06 | 17.03 | $12.38 | 753191 |
| 2026-05-05 | 17.77 | $12.87 | 320200 |
| 2026-05-04 | 17.75 | $12.78 | 360008 |
| 2026-05-01 | 17.78 | $12.85 | 309003 |
| 2026-04-30 | 17.83 | $12.61 | 658250 |
| 2026-04-29 | 18.01 | $12.58 | 383469 |
| 2026-04-28 | 18.39 | $12.75 | 344600 |
| 2026-04-27 | 18.55 | $12.60 | 337309 |
| 2026-04-24 | 18.77 | $12.58 | 220434 |
| 2026-04-23 | 19.27 | $12.53 | 424815 |
| 2026-04-22 | 19.25 | $12.56 | 295500 |
| 2026-04-21 | 19.37 | $12.57 | 350723 |
| 2026-04-20 | 19.45 | $12.75 | 282209 |
| 2026-04-17 | 19.02 | $12.80 | 376700 |
| 2026-04-16 | 18.56 | $12.52 | 236556 |
| 2026-04-15 | 18.56 | $12.45 | 277400 |
| 2026-04-14 | 18.79 | $12.41 | 357090 |
| 2026-04-13 | 19.12 | $12.25 | 253500 |
| 2026-04-10 | 19.77 | $12.20 | 325205 |
| 2026-04-09 | 20.53 | $12.13 | 260196 |
| 2026-04-08 | 21.41 | $11.94 | 354403 |
| 2026-04-07 | 22.27 | $11.72 | 346532 |
| 2026-04-06 | 22.60 | $11.68 | 297539 |
| 2026-04-02 | 22.97 | $11.70 | 366394 |
| 2026-04-01 | 23.27 | $11.56 | 323766 |
| 2026-03-31 | 23.23 | $11.43 | 436047 |
| 2026-03-30 | 23.18 | $11.32 | 484749 |
| 2026-03-27 | 22.65 | $10.99 | 536533 |
| 2026-03-26 | 21.87 | $11.28 | 458500 |
| 2026-03-25 | 21.35 | $11.27 | 616937 |
| 2026-03-24 | 20.80 | $11.24 | 559800 |
| 2026-03-23 | 20.48 | $11.60 | 598231 |
| 2026-03-20 | 20.38 | $11.70 | 1.0M |
| 2026-03-19 | 20.83 | $12.03 | 435500 |
| 2026-03-18 | 21.71 | $12.02 | 485015 |
| 2026-03-17 | 22.82 | $12.22 | 267298 |
| 2026-03-16 | 23.43 | $12.23 | 271082 |
| 2026-03-13 | 24.24 | $12.05 | 311100 |
| 2026-03-12 | 25.08 | $12.14 | 322435 |
| 2026-03-11 | 25.77 | $12.26 | 284778 |
| 2026-03-10 | 26.27 | $12.36 | 279566 |
| 2026-03-09 | 26.75 | $12.34 | 405100 |
| 2026-03-06 | 27.30 | $12.36 | 352545 |
| 2026-03-05 | 27.13 | $12.46 | 601700 |
| 2026-03-04 | 26.95 | $12.49 | 327429 |
| 2026-03-03 | 26.77 | $12.29 | 346500 |
| 2026-03-02 | 26.78 | $12.34 | 487803 |
| 2026-02-27 | 26.60 | $12.49 | 654623 |
| 2026-02-26 | 25.53 | $12.76 | 677100 |
| 2026-02-25 | 24.40 | $12.48 | 538924 |
| 2026-02-24 | 23.51 | $12.51 | 573303 |
| 2026-02-23 | 22.35 | $12.74 | 805554 |
| 2026-02-20 | 20.98 | $12.55 | 961243 |
| 2026-02-19 | 19.86 | $12.01 | 1.3M |
| 2026-02-18 | 19.27 | $11.44 | 443632 |
| 2026-02-17 | 20.09 | $11.72 | 645143 |
| 2026-02-13 | 20.54 | $11.67 | 497320 |
| 2026-02-12 | 20.98 | $11.53 | 375800 |
| 2026-02-11 | 21.63 | $11.58 | 323520 |
| 2026-02-10 | 21.95 | $11.60 | 301367 |
| 2026-02-09 | 22.28 | $11.50 | 435228 |
| 2026-02-06 | 23.02 | $11.52 | 600076 |
| 2026-02-05 | 23.24 | $11.70 | 613631 |
| 2026-02-04 | 22.66 | $11.73 | 542006 |
| 2026-02-03 | 22.20 | $11.54 | 608600 |
| 2026-02-02 | 21.77 | $11.61 | 584204 |
| 2026-01-30 | 21.49 | $11.65 | 554427 |
| 2026-01-29 | 21.25 | $11.52 | 440943 |
| 2026-01-28 | 21.33 | $11.26 | 449300 |
| 2026-01-27 | 21.49 | $11.40 | 363100 |
| 2026-01-26 | 21.80 | $11.31 | 346000 |
| 2026-01-23 | 22.14 | $11.41 | 487291 |
| 2026-01-22 | 22.59 | $11.49 | 487404 |
| 2026-01-21 | 22.34 | $11.58 | 446000 |
| 2026-01-20 | 22.20 | $11.57 | 513248 |
| 2026-01-16 | 21.81 | $11.72 | 502931 |
| 2026-01-15 | 21.16 | $11.59 | 485008 |
| 2026-01-14 | 20.68 | $11.48 | 381416 |
| 2026-01-13 | 20.41 | $11.26 | 356768 |
| 2026-01-12 | 20.44 | $11.30 | 484101 |
| 2026-01-09 | 20.37 | $11.20 | 302709 |
| 2026-01-08 | 20.67 | $11.14 | 419423 |
| 2026-01-07 | 21.06 | $11.01 | 341117 |
| 2026-01-06 | 21.94 | $10.95 | 461471 |
| 2026-01-05 | 22.99 | $10.87 | 622548 |
| 2026-01-02 | 24.09 | $10.79 | 421576 |
| 2025-12-31 | 25.10 | $10.67 | 443700 |
| 2025-12-30 | 25.57 | $10.68 | 561485 |
| 2025-12-29 | 26.06 | $10.55 | 662356 |
| 2025-12-26 | 26.35 | $10.53 | 406241 |
| 2025-12-24 | 26.32 | $10.44 | 334330 |
| 2025-12-23 | 26.00 | $10.38 | 728900 |
| 2025-12-22 | 25.73 | $10.64 | 498500 |
| 2025-12-19 | 25.94 | $10.81 | 975300 |
| 2025-12-18 | 26.56 | $11.05 | 397879 |
| 2025-12-17 | 27.86 | $11.03 | 449738 |
| 2025-12-16 | 29.03 | $10.91 | 469795 |
| 2025-12-15 | 29.99 | $10.90 | 422149 |
| 2025-12-12 | 30.79 | $10.85 | 502061 |
| 2025-12-11 | 31.66 | $10.80 | 767868 |
| 2025-12-10 | 32.57 | $10.76 | 1.1M |
| 2025-12-09 | 33.06 | $10.71 | 849500 |
| 2025-12-08 | 33.57 | $10.82 | 699200 |
| 2025-12-05 | 33.72 | $10.87 | 360172 |
| 2025-12-04 | 34.12 | $10.88 | 444036 |
| 2025-12-03 | 34.40 | $10.86 | 407312 |
| 2025-12-02 | 34.37 | $10.75 | 652008 |
| 2025-12-01 | 34.35 | $10.96 | 316011 |
| 2025-11-28 | 34.70 | $11.06 | 196200 |
| 2025-11-26 | 35.18 | $11.02 | 388252 |
| 2025-11-25 | 35.70 | $11.05 | 490311 |
| 2025-11-24 | 36.08 | $10.72 | 566524 |
| 2025-11-21 | 35.61 | $10.81 | 401000 |
| 2025-11-20 | 35.12 | $10.57 | 641730 |
| 2025-11-19 | 34.53 | $10.74 | 426200 |
| 2025-11-18 | 34.30 | $10.96 | 483377 |
| 2025-11-17 | 34.23 | $11.03 | 437110 |
| 2025-11-14 | 34.45 | $11.20 | 477218 |
| 2025-11-13 | 34.80 | $11.27 | 514300 |
| 2025-11-12 | 35.39 | $11.26 | 694822 |
| 2025-11-11 | 35.88 | $11.24 | 609258 |
| 2025-11-10 | 36.07 | $10.98 | 670383 |
| 2025-11-07 | 35.50 | $10.95 | 624246 |
| 2025-11-06 | 34.74 | $10.65 | 812000 |
| 2025-11-05 | 33.75 | $10.87 | 988747 |
| 2025-11-04 | 33.00 | $10.70 | 1.2M |
| 2025-11-03 | 32.21 | $11.40 | 632929 |
| 2025-10-31 | 32.15 | $11.43 | 529370 |
| 2025-10-30 | 32.17 | $11.32 | 418600 |
| 2025-10-29 | 31.90 | $11.19 | 740142 |
| 2025-10-28 | 31.50 | $11.26 | 454578 |
| 2025-10-27 | 31.22 | $11.46 | 601668 |
| 2025-10-24 | 31.17 | $11.48 | 568734 |
| 2025-10-23 | 31.12 | $11.44 | 783226 |
| 2025-10-22 | 30.99 | $11.49 | 421000 |
| 2025-10-21 | 31.06 | $11.46 | 428602 |
| 2025-10-20 | 31.29 | $11.59 | 416378 |
| 2025-10-17 | 31.29 | $11.50 | 349800 |
| 2025-10-16 | 31.26 | $11.47 | 434448 |
| 2025-10-15 | 31.32 | $11.61 | 420700 |
| 2025-10-14 | 31.55 | $11.55 | 510068 |
| 2025-10-13 | 31.09 | $11.44 | 429528 |
| 2025-10-10 | 30.09 | $11.31 | 536612 |
| 2025-10-09 | 29.09 | $11.40 | 566894 |
| 2025-10-08 | 28.06 | $11.47 | 578300 |
| 2025-10-07 | 26.57 | $11.45 | 733144 |
| 2025-10-06 | 25.11 | $11.84 | 680416 |
| 2025-10-03 | 24.11 | $12.16 | 356907 |
| 2025-10-02 | 23.57 | $12.20 | 439458 |
| 2025-10-01 | 22.79 | $12.28 | 414202 |
| 2025-09-30 | 22.06 | $12.32 | 492540 |
| 2025-09-29 | 21.13 | $12.21 | 522337 |
| 2025-09-26 | 20.16 | $12.31 | 1.4M |
| 2025-09-25 | 19.25 | $12.43 | 481172 |
| 2025-09-24 | 18.50 | $12.67 | 406602 |
| 2025-09-23 | 18.30 | $12.81 | 278929 |
| 2025-09-22 | 18.32 | $12.79 | 334157 |
| 2025-09-19 | 18.26 | $12.88 | 744334 |
| 2025-09-18 | 18.58 | $13.03 | 345270 |
| 2025-09-17 | 19.01 | $12.95 | 376841 |
| 2025-09-16 | 19.49 | $12.90 | 325950 |
| 2025-09-15 | 19.65 | $13.01 | 314100 |
| 2025-09-12 | 20.12 | $13.05 | 335604 |
| 2025-09-11 | 20.48 | $13.10 | 321496 |
| 2025-09-10 | 20.86 | $12.85 | 535330 |
| 2025-09-09 | 20.82 | $13.00 | 398800 |
| 2025-09-08 | 21.17 | $13.08 | 509350 |
| 2025-09-05 | 21.53 | $13.22 | 396600 |
| 2025-09-04 | 22.39 | $13.25 | 591000 |
| 2025-09-03 | 22.94 | $13.07 | 1.7M |
| 2025-09-02 | 23.52 | $13.32 | 313451 |
| 2025-08-29 | 24.59 | $13.45 | 274046 |
| 2025-08-28 | 25.74 | $13.30 | 229717 |
| 2025-08-27 | 26.89 | $13.27 | 454637 |
| 2025-08-26 | 28.13 | $13.23 | 262110 |
| 2025-08-25 | 28.93 | $13.19 | 292551 |
| 2025-08-22 | 29.82 | $13.32 | 519907 |
| 2025-08-21 | 30.75 | $13.10 | 303600 |
| 2025-08-20 | 30.75 | $13.08 | 333273 |
| 2025-08-19 | 30.76 | $13.24 | 319712 |
| 2025-08-18 | 30.82 | $13.08 | 372373 |
| 2025-08-15 | 30.86 | $13.15 | 302413 |
| 2025-08-14 | 30.46 | $13.09 | 285600 |
| 2025-08-13 | 30.11 | $13.38 | 250440 |
| 2025-08-12 | 30.12 | $13.38 | 351648 |
| 2025-08-11 | 30.03 | $13.05 | 344420 |
| 2025-08-08 | 29.01 | $13.08 | 322677 |
| 2025-08-07 | 27.94 | $13.03 | 322468 |
| 2025-08-06 | 26.69 | $13.06 | 306227 |
| 2025-08-05 | 25.68 | $13.23 | 260819 |
| 2025-08-04 | 24.79 | $13.24 | 233737 |
| 2025-08-01 | 23.69 | $13.01 | 366199 |
| 2025-07-31 | 22.50 | $13.15 | 416277 |
| 2025-07-30 | 21.49 | $13.31 | 336046 |
| 2025-07-29 | 20.65 | $13.66 | 392712 |
| 2025-07-28 | 19.96 | $13.35 | 401800 |
| 2025-07-25 | 19.12 | $13.60 | 282000 |
| 2025-07-24 | 18.63 | $13.65 | 296748 |
| 2025-07-23 | 18.33 | $13.78 | 285800 |
| 2025-07-22 | 18.13 | $13.81 | 410022 |
| 2025-07-21 | 17.93 | $13.69 | 531041 |
| 2025-07-18 | 17.20 | $13.65 | 603500 |
| 2025-07-17 | 16.52 | $13.75 | 447870 |
| 2025-07-16 | 15.96 | $13.79 | 585030 |
| 2025-07-15 | 15.37 | $13.75 | 551611 |
| 2025-07-14 | 14.82 | $14.13 | 442636 |
| 2025-07-11 | 14.76 | $14.00 | 466400 |
| 2025-07-10 | 14.44 | $14.09 | 377976 |
| 2025-07-09 | 14.33 | $14.18 | 251900 |
| 2025-07-08 | 14.45 | $14.21 | 378714 |
| 2025-07-07 | 14.60 | $14.29 | 406600 |
| 2025-07-03 | 15.00 | $14.62 | 160400 |
| 2025-07-02 | 15.67 | $14.58 | 338930 |
| 2025-07-01 | 16.50 | $14.50 | 313014 |
| 2025-06-30 | 17.36 | $14.33 | 400252 |
| 2025-06-27 | 17.65 | $14.27 | 812728 |
| 2025-06-26 | 18.03 | $14.25 | 441495 |
| 2025-06-25 | 18.20 | $14.04 | 442776 |
| 2025-06-24 | 18.38 | $14.44 | 261226 |
| 2025-06-23 | 19.23 | $14.57 | 391581 |
| 2025-06-20 | 20.22 | $14.38 | 1.8M |
| 2025-06-18 | 21.14 | $14.51 | 469200 |
| 2025-06-17 | 22.09 | $14.45 | 305538 |
| 2025-06-16 | 23.18 | $14.51 | 361007 |
| 2025-06-13 | 24.21 | $14.48 | 299400 |
| 2025-06-12 | 25.42 | $14.66 | 254243 |
| 2025-06-11 | 26.24 | $14.73 | 320770 |
| 2025-06-10 | 26.81 | $14.82 | 363320 |
| 2025-06-09 | 27.55 | $14.68 | 355554 |
| 2025-06-06 | 28.83 | $14.46 | 230900 |
| 2025-06-05 | 30.08 | $14.39 | 254011 |
| 2025-06-04 | 31.15 | $14.42 | 295521 |
| 2025-06-03 | 32.43 | $14.50 | 274473 |
| 2025-06-02 | 33.72 | $14.44 | 286631 |
| 2025-05-30 | 34.87 | $14.35 | 442748 |
| 2025-05-29 | 35.98 | $14.29 | 275220 |
| 2025-05-28 | 36.92 | $14.09 | 358912 |
| 2025-05-27 | 37.83 | $14.23 | 315915 |
| 2025-05-23 | 38.76 | $13.85 | 334400 |
| 2025-05-22 | 38.78 | $13.77 | 337751 |
| 2025-05-21 | 38.61 | $13.86 | 571900 |
| 2025-05-20 | 38.58 | $14.21 | 290620 |
| 2025-05-19 | 39.09 | $14.29 | 453087 |
| 2025-05-16 | 39.60 | $14.25 | 462913 |
| 2025-05-15 | 40.14 | $14.25 | 622827 |
| 2025-05-14 | 40.70 | $14.08 | 516202 |
| 2025-05-13 | 41.29 | $14.35 | 394215 |
| 2025-05-12 | 41.92 | $14.26 | 410964 |
| 2025-05-09 | 42.85 | $14.08 | 322131 |
| 2025-05-08 | 42.87 | $13.78 | 384700 |
| 2025-05-07 | 42.38 | $13.83 | 363506 |
| 2025-05-06 | 42.23 | $14.08 | 182094 |
| 2025-05-05 | 42.28 | $14.09 | 187150 |
| 2025-05-02 | 42.48 | $14.22 | 204617 |
| 2025-05-01 | 42.74 | $14.02 | 282517 |
| 2025-04-30 | 42.75 | $14.13 | 223581 |
| 2025-04-29 | 42.76 | $14.14 | 204840 |
| 2025-04-28 | 42.95 | $14.10 | 154705 |
| 2025-04-25 | 43.02 | $14.12 | 225438 |
| 2025-04-24 | 43.02 | $14.02 | 257732 |
| 2025-04-23 | 43.14 | $14.12 | 392204 |
| 2025-04-22 | 43.26 | $14.08 | 939945 |
| 2025-04-21 | 43.56 | $14.11 | 264200 |
| 2025-04-17 | 43.44 | $14.17 | 289721 |
| 2025-04-16 | 43.40 | $14.02 | 280307 |
| 2025-04-15 | 43.06 | $13.89 | 286182 |
| 2025-04-14 | 42.09 | $13.69 | 521376 |
| 2025-04-11 | 40.79 | $13.43 | 457900 |
| 2025-04-10 | 39.31 | $13.30 | 403725 |
| 2025-04-09 | 37.76 | $13.70 | 500557 |
| 2025-04-08 | 36.12 | $13.16 | 437083 |
| 2025-04-07 | 34.55 | $13.37 | 599210 |
| 2025-04-04 | 32.90 | $13.98 | 522028 |
| 2025-04-03 | 31.78 | $14.66 | 365000 |
| 2025-04-02 | 31.36 | $15.07 | 218100 |
| 2025-04-01 | 31.37 | $15.07 | 293000 |
| 2025-03-31 | 31.21 | $14.98 | 331552 |
| 2025-03-28 | 31.10 | $14.90 | 258030 |
| 2025-03-27 | 30.68 | $14.88 | 210403 |
| 2025-03-26 | 30.31 | $14.92 | 212000 |
| 2025-03-25 | 29.62 | $14.77 | 280571 |
| 2025-03-24 | 28.89 | $14.90 | 301601 |
| 2025-03-21 | 28.27 | $14.73 | 745529 |
| 2025-03-20 | 27.29 | $14.87 | 377100 |
| 2025-03-19 | 26.50 | $14.90 | 489654 |
| 2025-03-18 | 25.69 | $15.06 | 703200 |
| 2025-03-17 | 25.04 | $15.05 | 464873 |
| 2025-03-14 | 24.27 | $14.89 | 423098 |
| 2025-03-13 | 23.20 | $14.74 | 999019 |
| 2025-03-12 | 21.88 | $14.89 | 1.1M |
| 2025-03-11 | 20.71 | $15.02 | 1.2M |
| 2025-03-10 | 19.64 | $15.37 | 957149 |
| 2025-03-07 | 18.95 | $15.78 | 802527 |
| 2025-03-06 | 18.50 | $15.49 | 783217 |
| 2025-03-05 | 17.86 | $15.83 | 633168 |
| 2025-03-04 | 17.40 | $15.82 | 1.1M |
| 2025-03-03 | 17.27 | $16.00 | 1.1M |
| 2025-02-28 | 17.50 | $16.23 | 520200 |
| 2025-02-27 | 17.88 | $16.15 | 342000 |
| 2025-02-26 | 18.04 | $16.06 | 187305 |
| 2025-02-25 | 18.33 | $16.17 | 348640 |
| 2025-02-24 | 18.64 | $15.73 | 217300 |
| 2025-02-21 | 17.94 | $15.72 | 325946 |
| 2025-02-20 | 17.20 | $15.82 | 307600 |
| 2025-02-19 | 16.85 | $16.06 | 410201 |
| 2025-02-18 | 16.44 | $16.04 | 459503 |
| 2025-02-14 | 16.55 | $16.21 | 160162 |
| 2025-02-13 | 17.27 | $16.26 | 183900 |
| 2025-02-12 | 17.86 | $16.08 | 187660 |
| 2025-02-11 | 18.10 | $16.23 | 155400 |
| 2025-02-10 | 18.34 | $16.14 | 130226 |
| 2025-02-07 | 18.66 | $16.23 | 182709 |
| 2025-02-06 | 19.04 | $16.33 | 113611 |
| 2025-02-05 | 19.73 | $16.27 | 177437 |
| 2025-02-04 | 20.28 | $16.13 | 171700 |
| 2025-02-03 | 20.51 | $16.12 | 223629 |
| 2025-01-31 | 20.76 | $16.21 | 240600 |
| 2025-01-30 | 21.35 | $16.13 | 181915 |
| 2025-01-29 | 21.93 | $16.04 | 173000 |
| 2025-01-28 | 22.43 | $16.14 | 218048 |
| 2025-01-27 | 23.36 | $16.42 | 241400 |
| 2025-01-24 | 24.24 | $16.04 | 159411 |
| 2025-01-23 | 24.31 | $16.11 | 300311 |
| 2025-01-22 | 24.38 | $16.12 | 320822 |
| 2025-01-21 | 24.59 | $16.39 | 240642 |
| 2025-01-17 | 25.20 | $16.31 | 225762 |
| 2025-01-16 | 25.95 | $16.39 | 133460 |
| 2025-01-15 | 26.60 | $16.11 | 185904 |
| 2025-01-14 | 26.82 | $15.88 | 196587 |
| 2025-01-13 | 26.37 | $15.90 | 205785 |
| 2025-01-10 | 25.77 | $15.70 | 213500 |
| 2025-01-08 | 25.00 | $16.03 | 180834 |
| 2025-01-07 | 24.54 | $16.01 | 208100 |
| 2025-01-06 | 24.10 | $16.03 | 205484 |
| 2025-01-03 | 23.86 | $16.22 | 139242 |
| 2025-01-02 | 23.78 | $16.15 | 163529 |
| 2024-12-31 | 23.69 | $16.24 | 245000 |
| 2024-12-30 | 23.62 | $16.18 | 189745 |
| 2024-12-27 | 23.11 | $16.01 | 181521 |
| 2024-12-26 | 22.57 | $16.18 | 137000 |
| 2024-12-24 | 22.11 | $16.09 | 105000 |
| 2024-12-23 | 21.34 | $15.93 | 280931 |
| 2024-12-20 | 20.39 | $16.04 | 1.0M |
| 2024-12-19 | 19.39 | $16.01 | 380100 |
| 2024-12-18 | 18.86 | $16.07 | 377267 |
| 2024-12-17 | 18.34 | $16.67 | 235556 |
| 2024-12-16 | 18.49 | $16.66 | 446116 |
| 2024-12-13 | 18.66 | $16.85 | 159494 |
| 2024-12-12 | 19.60 | $16.93 | 152252 |
| 2024-12-11 | 20.57 | $16.86 | 251923 |
| 2024-12-10 | 21.59 | $16.87 | 176200 |
| 2024-12-09 | 22.66 | $16.78 | 265994 |
| 2024-12-06 | 23.68 | $16.92 | 194800 |
| 2024-12-05 | 24.50 | $17.20 | 275159 |
| 2024-12-04 | 24.81 | $17.44 | 211000 |
| 2024-12-03 | 25.08 | $17.33 | 200748 |
| 2024-12-02 | 25.36 | $17.52 | 256272 |
| 2024-11-29 | 25.31 | $17.61 | 209919 |
| 2024-11-27 | 24.84 | $17.66 | 242622 |
| 2024-11-26 | 24.22 | $17.51 | 255604 |
| 2024-11-25 | 23.88 | $17.38 | 423835 |
| 2024-11-22 | 23.69 | $17.09 | 274024 |
| 2024-11-21 | 23.94 | $17.03 | 244200 |
| 2024-11-20 | 24.26 | $16.80 | 259310 |
| 2024-11-19 | 24.68 | $17.17 | 267700 |
| 2024-11-18 | 24.39 | $17.03 | 220401 |
| 2024-11-15 | 24.30 | $16.86 | 198206 |
| 2024-11-14 | 24.36 | $16.79 | 226952 |
| 2024-11-13 | 24.36 | $17.06 | 252129 |
| 2024-11-12 | 23.69 | $17.16 | 285500 |
| 2024-11-11 | 22.99 | $17.24 | 277265 |
| 2024-11-08 | 22.14 | $17.20 | 232500 |
| 2024-11-07 | 21.26 | $17.06 | 288715 |
| 2024-11-06 | 20.47 | $16.95 | 537450 |
| 2024-11-05 | 19.48 | $17.04 | 457537 |
| 2024-11-04 | 18.82 | $16.01 | 214968 |
| 2024-11-01 | 19.78 | $15.57 | 208900 |
| 2024-10-31 | 20.44 | $15.75 | 183524 |
| 2024-10-30 | 21.24 | $15.86 | 241300 |
| 2024-10-29 | 21.86 | $15.86 | 166425 |
| 2024-10-28 | 22.94 | $16.01 | 144220 |
| 2024-10-25 | 23.75 | $15.95 | 158125 |
| 2024-10-24 | 24.54 | $16.30 | 158100 |
| 2024-10-23 | 24.37 | $16.42 | 158009 |
| 2024-10-22 | 24.37 | $16.30 | 154300 |
| 2024-10-21 | 24.50 | $16.28 | 190600 |
| 2024-10-18 | 24.17 | $16.51 | 198609 |
| 2024-10-17 | 23.33 | $16.40 | 189558 |
| 2024-10-16 | 22.64 | $16.50 | 251000 |
| 2024-10-15 | 21.88 | $16.31 | 205525 |
| 2024-10-14 | 21.39 | $16.09 | 121400 |
| 2024-10-11 | 21.45 | $16.10 | 119600 |
| 2024-10-10 | 21.54 | $15.96 | 222640 |
| 2024-10-09 | 21.64 | $16.14 | 174136 |
| 2024-10-08 | 21.74 | $15.90 | 152809 |
| 2024-10-07 | 22.15 | $16.00 | 155922 |
| 2024-10-04 | 22.34 | $16.05 | 178742 |
| 2024-10-03 | 22.54 | $16.05 | 170432 |
| 2024-10-02 | 22.25 | $16.09 | 232100 |
| 2024-10-01 | 21.95 | $16.15 | 215330 |
| 2024-09-30 | 21.38 | $16.24 | 246771 |
| 2024-09-27 | 20.78 | $16.12 | 325000 |
| 2024-09-26 | 20.25 | $15.83 | 174327 |
| 2024-09-25 | 20.17 | $15.86 | 158200 |
| 2024-09-24 | 20.09 | $15.86 | 250958 |
| 2024-09-23 | 19.89 | $15.90 | 207500 |
| 2024-09-20 | 19.61 | $15.79 | 698824 |
| 2024-09-19 | 19.31 | $16.16 | 304900 |
| 2024-09-18 | 18.16 | $16.15 | 268200 |
| 2024-09-17 | 16.84 | $16.22 | 288469 |
| 2024-09-16 | 15.53 | $16.13 | 198900 |
| 2024-09-13 | 14.34 | $16.03 | 232150 |
| 2024-09-12 | 13.29 | $15.72 | 253000 |
| 2024-09-11 | 12.58 | $15.43 | 216600 |
| 2024-09-10 | 12.36 | $15.50 | 242600 |
| 2024-09-09 | 11.91 | $15.30 | 218500 |
| 2024-09-06 | 11.74 | $15.14 | 184880 |
| 2024-09-05 | 11.74 | $15.20 | 220826 |
| 2024-09-04 | 11.42 | $15.15 | 172327 |
| 2024-09-03 | 11.18 | $15.20 | 261821 |
| 2024-08-30 | 11.10 | $15.29 | 192400 |
| 2024-08-29 | 10.90 | $15.22 | 297622 |
| 2024-08-28 | 10.84 | $15.20 | 188633 |
| 2024-08-27 | 10.83 | $15.17 | 226100 |
| 2024-08-26 | 11.00 | $15.06 | 376293 |
| 2024-08-23 | 11.34 | $14.76 | 438510 |
| 2024-08-22 | 11.52 | $14.50 | 221400 |
| 2024-08-21 | 11.33 | $14.57 | 510800 |
| 2024-08-20 | 11.10 | $14.57 | 370356 |
| 2024-08-19 | 11.39 | $14.68 | 668700 |
| 2024-08-16 | 11.70 | $14.56 | 341949 |
| 2024-08-15 | 12.03 | $14.75 | 285600 |
| 2024-08-14 | 12.58 | $14.67 | 323200 |
| 2024-08-13 | 13.08 | $14.60 | 484514 |
| 2024-08-12 | 13.49 | $14.61 | 155665 |
| 2024-08-09 | 13.94 | $14.68 | 138300 |
| 2024-08-08 | 14.62 | $14.67 | 198514 |
| 2024-08-07 | 15.30 | $14.54 | 242300 |
| 2024-08-06 | 16.02 | $14.36 | 148285 |
| 2024-08-05 | 16.12 | $14.02 | 422025 |
| 2024-08-02 | 16.14 | $14.67 | 236800 |
| 2024-08-01 | 16.53 | $14.88 | 216549 |
| 2024-07-31 | 16.58 | $15.05 | 263834 |
| 2024-07-30 | 15.94 | $15.11 | 167700 |
| 2024-07-29 | 15.54 | $14.93 | 139568 |
| 2024-07-26 | 15.11 | $15.04 | 181500 |
| 2024-07-25 | 14.81 | $14.67 | 192066 |
| 2024-07-24 | 14.75 | $14.59 | 225125 |
| 2024-07-23 | 14.69 | $14.80 | 265747 |
| 2024-07-22 | 14.88 | $14.43 | 300085 |
| 2024-07-19 | 15.52 | $14.35 | 350300 |
| 2024-07-18 | 16.15 | $14.60 | 320541 |
| 2024-07-17 | 16.13 | $14.87 | 816028 |
| 2024-07-16 | 15.82 | $14.83 | 464809 |
| 2024-07-15 | 15.35 | $14.74 | 511200 |
| 2024-07-12 | 15.05 | $14.72 | 304814 |
| 2024-07-11 | 14.24 | $14.79 | 427400 |
| 2024-07-10 | 13.62 | $14.31 | 180925 |
| 2024-07-09 | 14.05 | $14.28 | 187500 |
| 2024-07-08 | 14.58 | $14.33 | 210946 |
| 2024-07-05 | 14.87 | $14.21 | 142200 |
| 2024-07-03 | 15.25 | $14.25 | 118700 |
| 2024-07-02 | 15.54 | $14.26 | 185400 |
| 2024-07-01 | 15.96 | $14.10 | 255219 |
| 2024-06-28 | 16.40 | $14.27 | 845700 |
| 2024-06-27 | 16.46 | $14.12 | 223700 |
| 2024-06-26 | 16.89 | $13.86 | 213105 |
| 2024-06-25 | 17.58 | $13.83 | 305700 |
| 2024-06-24 | 18.30 | $13.92 | 279700 |
| 2024-06-21 | 19.19 | $13.88 | 721126 |
| 2024-06-20 | 20.07 | $14.09 | 197536 |
| 2024-06-18 | 20.69 | $14.08 | 224000 |
| 2024-06-17 | 21.52 | $13.97 | 484605 |
| 2024-06-14 | 22.14 | $14.09 | 347014 |
| 2024-06-13 | 22.71 | $14.21 | 190142 |
| 2024-06-12 | 23.07 | $14.09 | 229430 |
| 2024-06-11 | 23.42 | $14.15 | 155532 |
| 2024-06-10 | 24.10 | $14.29 | 179943 |
| 2024-06-07 | 24.49 | $14.35 | 144150 |
| 2024-06-06 | 24.89 | $14.54 | 145000 |
| 2024-06-05 | 25.01 | $14.51 | 179900 |
| 2024-06-04 | 25.23 | $14.45 | 154018 |
| 2024-06-03 | 25.31 | $14.47 | 211400 |
| 2024-05-31 | 25.40 | $14.39 | 188800 |
| 2024-05-30 | 25.61 | $14.20 | 156500 |
| 2024-05-29 | 26.14 | $13.93 | 162648 |
| 2024-05-28 | 27.04 | $14.06 | 170635 |
| 2024-05-24 | 27.63 | $14.17 | 132431 |
| 2024-05-23 | 28.07 | $14.15 | 146100 |
| 2024-05-22 | 28.51 | $14.42 | 134033 |
| 2024-05-21 | 28.32 | $14.52 | 119200 |
| 2024-05-20 | 28.08 | $14.45 | 166326 |
| 2024-05-17 | 27.75 | $14.73 | 179628 |
| 2024-05-16 | 26.72 | $14.92 | 270770 |
| 2024-05-15 | 25.35 | $15.01 | 302907 |
| 2024-05-14 | 23.82 | $14.70 | 179017 |
| 2024-05-13 | 22.42 | $14.56 | 225405 |
| 2024-05-10 | 20.95 | $14.76 | 205319 |
| 2024-05-09 | 19.11 | $14.88 | 261826 |
| 2024-05-08 | 17.12 | $14.58 | 241610 |
| 2024-05-07 | 15.21 | $14.40 | 560428 |
| 2024-05-06 | 13.20 | $13.60 | 181976 |
| 2024-05-03 | 12.30 | $13.56 | 187165 |
| 2024-05-02 | 11.29 | $13.61 | 176918 |
| 2024-05-01 | 10.76 | $13.56 | 201513 |
| 2024-04-30 | 10.19 | $13.37 | 174670 |
| 2024-04-29 | 10.16 | $13.29 | 185600 |
| 2024-04-26 | 10.13 | $13.33 | 134300 |
| 2024-04-25 | 10.27 | $13.24 | 144628 |
| 2024-04-24 | 10.51 | $13.30 | 147556 |
| 2024-04-23 | 10.76 | $13.39 | 205885 |
| 2024-04-22 | 10.92 | $13.22 | 196537 |
| 2024-04-19 | 11.35 | $13.15 | 223532 |
| 2024-04-18 | 11.85 | $12.96 | 180700 |
| 2024-04-17 | 12.05 | $13.09 | 191137 |
| 2024-04-16 | 12.48 | $12.97 | 141948 |
| 2024-04-15 | 12.77 | $13.13 | 280900 |
| 2024-04-12 | 13.20 | $13.21 | 155200 |
| 2024-04-11 | 13.84 | $13.35 | 181445 |
| 2024-04-10 | 14.37 | $13.34 | 375100 |
| 2024-04-09 | 14.93 | $13.75 | 204613 |
| 2024-04-08 | 14.74 | $13.51 | 176223 |
| 2024-04-05 | 15.00 | $13.15 | 235812 |
| 2024-04-04 | 15.77 | $13.13 | 273664 |
| 2024-04-03 | 16.38 | $13.43 | 162004 |
| 2024-04-02 | 16.71 | $13.46 | 200900 |
| 2024-04-01 | 16.82 | $13.63 | 290300 |
| 2024-03-28 | 16.26 | $13.84 | 445119 |
| 2024-03-27 | 15.63 | $13.57 | 213424 |
| 2024-03-26 | 15.49 | $13.37 | 254250 |
| 2024-03-25 | 15.44 | $13.51 | 217749 |
| 2024-03-22 | 15.15 | $13.39 | 339200 |
| 2024-03-21 | 14.85 | $13.60 | 272810 |
| 2024-03-20 | 14.23 | $13.49 | 336336 |
| 2024-03-19 | 13.85 | $13.32 | 192504 |
| 2024-03-18 | 13.75 | $13.26 | 249213 |
| 2024-03-15 | 13.76 | $13.09 | 419000 |
| 2024-03-14 | 14.08 | $13.10 | 271714 |
| 2024-03-13 | 14.42 | $13.28 | 185969 |
| 2024-03-12 | 14.07 | $13.34 | 247096 |
| 2024-03-11 | 13.81 | $13.29 | 233544 |
| 2024-03-08 | 13.63 | $13.27 | 412277 |
| 2024-03-07 | 13.45 | $12.94 | 198758 |
| 2024-03-06 | 13.94 | $12.77 | 230750 |
| 2024-03-05 | 14.60 | $12.74 | 214000 |
| 2024-03-04 | 15.33 | $12.73 | 218591 |
| 2024-03-01 | 15.99 | $12.66 | 241036 |
| 2024-02-29 | 16.47 | $12.38 | 277300 |
| 2024-02-28 | 16.55 | $12.14 | 232429 |
| 2024-02-27 | 16.01 | $12.02 | 439938 |
| 2024-02-26 | 15.50 | $12.35 | 274900 |
| 2024-02-23 | 15.60 | $12.52 | 237825 |
| 2024-02-22 | 15.84 | $12.52 | 201478 |
| 2024-02-21 | 15.90 | $12.51 | 162900 |
| 2024-02-20 | 15.90 | $12.40 | 232600 |
| 2024-02-16 | 15.94 | $12.70 | 170300 |
| 2024-02-15 | 16.10 | $12.77 | 197070 |
| 2024-02-14 | 16.25 | $12.36 | 197398 |
| 2024-02-13 | 15.68 | $12.33 | 308600 |
| 2024-02-12 | 15.09 | $12.94 | 256300 |
| 2024-02-09 | 15.51 | $12.88 | 184345 |
| 2024-02-08 | 15.54 | $12.71 | 162300 |
| 2024-02-07 | 15.12 | $12.48 | 159300 |
| 2024-02-06 | 14.33 | $12.50 | 190229 |
| 2024-02-05 | 13.34 | $12.34 | 278589 |
| 2024-02-02 | 12.31 | $12.67 | 163800 |
| 2024-02-01 | 11.85 | $13.01 | 227073 |
| 2024-01-31 | 11.42 | $12.82 | 305314 |
| 2024-01-30 | 11.23 | $13.11 | 145742 |
| 2024-01-29 | 11.74 | $13.34 | 172341 |
| 2024-01-26 | 12.26 | $13.35 | 173833 |
| 2024-01-25 | 12.44 | $13.34 | 271919 |
| 2024-01-24 | 12.62 | $13.31 | 229913 |
| 2024-01-23 | 12.86 | $13.37 | 185412 |
| 2024-01-22 | 12.98 | $13.40 | 200030 |
| 2024-01-19 | 13.16 | $13.38 | 243600 |
| 2024-01-18 | 13.43 | $13.26 | 203951 |
| 2024-01-17 | 13.99 | $13.25 | 233132 |
| 2024-01-16 | 14.57 | $13.48 | 216200 |
| 2024-01-12 | 14.31 | $13.47 | 138154 |
| 2024-01-11 | 14.02 | $13.37 | 178043 |
| 2024-01-10 | 14.03 | $13.37 | 227000 |
| 2024-01-09 | 13.92 | $13.30 | 209953 |
| 2024-01-08 | 14.15 | $13.26 | 194525 |
| 2024-01-05 | 14.40 | $13.08 | 274700 |
| 2024-01-04 | 14.73 | $13.18 | 180411 |
| 2024-01-03 | 15.00 | $13.07 | 203609 |
| 2024-01-02 | 15.38 | $13.25 | 184525 |
| 2023-12-29 | 15.50 | $13.24 | 193573 |
| 2023-12-28 | 15.50 | $13.42 | 179300 |
| 2023-12-27 | 15.32 | $13.41 | 202428 |
| 2023-12-26 | 15.12 | $13.12 | 153105 |
| 2023-12-22 | 15.43 | $13.07 | 134500 |
| 2023-12-21 | 15.62 | $13.00 | 226643 |
| 2023-12-20 | 15.82 | $13.02 | 319410 |
| 2023-12-19 | 15.90 | $13.29 | 213519 |
| 2023-12-18 | 15.99 | $13.09 | 353359 |
| 2023-12-15 | 16.08 | $13.63 | 561340 |
| 2023-12-14 | 15.32 | $13.91 | 424643 |
| 2023-12-13 | 14.44 | $13.39 | 624636 |
| 2023-12-12 | 14.09 | $13.13 | 135238 |
| 2023-12-11 | 14.06 | $13.25 | 169838 |
| 2023-12-08 | 13.82 | $13.41 | 222700 |
| 2023-12-07 | 13.56 | $13.47 | 267800 |
| 2023-12-06 | 13.20 | $13.39 | 323534 |
| 2023-12-05 | 12.81 | $13.06 | 195223 |
| 2023-12-04 | 12.55 | $13.37 | 354951 |
| 2023-12-01 | 12.27 | $13.00 | 292600 |
| 2023-11-30 | 12.46 | $12.50 | 533522 |
| 2023-11-29 | 12.90 | $12.75 | 165700 |
| 2023-11-28 | 12.75 | $12.74 | 204511 |
| 2023-11-27 | 13.01 | $12.83 | 288181 |
| 2023-11-24 | 13.28 | $12.66 | 162533 |
| 2023-11-22 | 13.86 | $12.38 | 185590 |
| 2023-11-21 | 14.35 | $12.18 | 165400 |
| 2023-11-20 | 14.63 | $12.39 | 182011 |
| 2023-11-17 | 15.09 | $12.33 | 239400 |
| 2023-11-16 | 15.60 | $12.47 | 168800 |
| 2023-11-15 | 16.38 | $12.74 | 192256 |
| 2023-11-14 | 17.01 | $12.68 | 238200 |
| 2023-11-13 | 17.88 | $11.98 | 116054 |
| 2023-11-10 | 17.78 | $11.97 | 158355 |
| 2023-11-09 | 17.47 | $11.81 | 137938 |
| 2023-11-08 | 17.14 | $12.08 | 125100 |
| 2023-11-07 | 16.92 | $12.11 | 417303 |
| 2023-11-06 | 16.69 | $12.53 | 129566 |
| 2023-11-03 | 17.18 | $12.66 | 230445 |
| 2023-11-02 | 17.42 | $12.48 | 184700 |
| 2023-11-01 | 18.23 | $12.14 | 210333 |
| 2023-10-31 | 18.60 | $11.95 | 154000 |
| 2023-10-30 | 18.60 | $11.74 | 104417 |
| 2023-10-27 | 18.30 | $11.64 | 195500 |
| 2023-10-26 | 18.01 | $11.92 | 101037 |
| 2023-10-25 | 18.15 | $11.87 | 107800 |
| 2023-10-24 | 18.00 | $11.94 | 147700 |
| 2023-10-23 | 17.98 | $11.86 | 133536 |
| 2023-10-20 | 17.96 | $12.01 | 145702 |
| 2023-10-19 | 18.22 | $12.12 | 131852 |
| 2023-10-18 | 18.52 | $12.37 | 170754 |
| 2023-10-17 | 19.34 | $12.48 | 244475 |
| 2023-10-16 | 20.22 | $12.21 | 187512 |
| 2023-10-13 | 20.58 | $11.91 | 115339 |
| 2023-10-12 | 20.54 | $11.97 | 136005 |
| 2023-10-11 | 20.63 | $12.18 | 165600 |
| 2023-10-10 | 20.72 | $11.80 | 175495 |
| 2023-10-09 | 20.26 | $11.90 | 157863 |
| 2023-10-06 | 19.77 | $11.70 | 180211 |
| 2023-10-05 | 18.74 | $11.73 | 193303 |
| 2023-10-04 | 17.78 | $11.58 | 180316 |
| 2023-10-03 | 16.64 | $11.58 | 213368 |
| 2023-10-02 | 15.51 | $11.94 | 224237 |
| 2023-09-29 | 14.74 | $12.16 | 366952 |
| 2023-09-28 | 14.23 | $12.36 | 166026 |
| 2023-09-27 | 13.33 | $12.07 | 216800 |
| 2023-09-26 | 12.05 | $11.98 | 264700 |
| 2023-09-25 | 10.70 | $12.31 | 215740 |
| 2023-09-22 | 9.63 | $12.45 | 200403 |
| 2023-09-21 | 8.80 | $12.52 | 206334 |
| 2023-09-20 | 8.02 | $12.97 | 213100 |
| 2023-09-19 | 7.96 | $13.17 | 240835 |
| 2023-09-18 | 8.19 | $13.10 | 238802 |
| 2023-09-15 | 8.42 | $13.18 | 468645 |
| 2023-09-14 | 8.84 | $13.52 | 188916 |
| 2023-09-13 | 9.16 | $13.12 | 127976 |
| 2023-09-12 | 9.45 | $13.21 | 246772 |
| 2023-09-11 | 9.76 | $13.37 | 274152 |
| 2023-09-08 | 10.08 | $13.28 | 204873 |
| 2023-09-07 | 10.56 | $12.81 | 197122 |
| 2023-09-06 | 10.51 | $12.93 | 147500 |
| 2023-09-05 | 10.49 | $13.11 | 196567 |
| 2023-09-01 | 10.79 | $13.15 | 197798 |
| 2023-08-31 | 11.35 | $13.15 | 219437 |
| 2023-08-30 | 11.90 | $13.36 | 117105 |
| 2023-08-29 | 12.24 | $13.30 | 136352 |
| 2023-08-28 | 12.75 | $13.20 | 161229 |
| 2023-08-25 | 13.31 | $13.08 | 112800 |
| 2023-08-24 | 13.85 | $13.00 | 156008 |
| 2023-08-23 | 14.41 | $13.12 | 151700 |
| 2023-08-22 | 14.62 | $12.84 | 183366 |
| 2023-08-21 | 14.39 | $12.90 | 186300 |
| 2023-08-18 | 14.42 | $13.04 | 155264 |
| 2023-08-17 | 14.66 | $13.17 | 154900 |
| 2023-08-16 | 15.26 | $13.19 | 141050 |
| 2023-08-15 | 15.89 | $13.40 | 151700 |
| 2023-08-14 | 16.57 | $13.82 | 113906 |
| 2023-08-11 | 16.84 | $13.84 | 201427 |
| 2023-08-10 | 17.15 | $13.88 | 195450 |
| 2023-08-09 | 16.45 | $13.95 | 366248 |
| 2023-08-08 | 15.71 | $13.36 | 164000 |
| 2023-08-07 | 15.98 | $13.46 | 184775 |
| 2023-08-04 | 16.25 | $13.24 | 126254 |
| 2023-08-03 | 16.77 | $13.25 | 133912 |
| 2023-08-02 | 17.53 | $13.15 | 162200 |
| 2023-08-01 | 18.00 | $13.31 | 139700 |
| 2023-07-31 | 18.50 | $13.30 | 142257 |
| 2023-07-28 | 18.82 | $13.17 | 156163 |
| 2023-07-27 | 19.15 | $13.17 | 174862 |
| 2023-07-26 | 19.47 | $13.56 | 159714 |
| 2023-07-25 | 19.19 | $13.48 | 141825 |
| 2023-07-24 | 19.02 | $13.51 | 178949 |
| 2023-07-21 | 18.92 | $13.22 | 192400 |
| 2023-07-20 | 18.76 | $13.60 | 159124 |
| 2023-07-19 | 18.30 | $13.74 | 204210 |
| 2023-07-18 | 17.52 | $13.43 | 203117 |
| 2023-07-17 | 16.99 | $13.25 | 224354 |
| 2023-07-14 | 16.64 | $13.34 | 231283 |
| 2023-07-13 | 16.27 | $13.13 | 234990 |
| 2023-07-12 | 15.94 | $13.21 | 228422 |
| 2023-07-11 | 15.50 | $13.26 | 234038 |
| 2023-07-10 | 15.26 | $12.84 | 163400 |
| 2023-07-07 | 15.56 | $12.74 | 214026 |
| 2023-07-06 | 15.87 | $12.57 | 210976 |
| 2023-07-05 | 16.63 | $12.52 | 221429 |
| 2023-07-03 | 17.00 | $12.56 | 151835 |
| 2023-06-30 | 17.59 | $12.37 | 438800 |
| 2023-06-29 | 18.22 | $12.53 | 173000 |
| 2023-06-28 | 19.09 | $12.32 | 211309 |
| 2023-06-27 | 19.93 | $12.28 | 170600 |
| 2023-06-26 | 20.81 | $12.14 | 212112 |
| 2023-06-23 | 21.51 | $11.84 | 1.6M |
| 2023-06-22 | 21.80 | $11.80 | 274107 |
| 2023-06-21 | 22.27 | $12.24 | 191749 |
| 2023-06-20 | 23.13 | $12.37 | 279493 |
| 2023-06-16 | 24.22 | $13.06 | 471183 |
| 2023-06-15 | 24.26 | $13.04 | 233765 |
| 2023-06-14 | 24.48 | $12.95 | 218046 |
| 2023-06-13 | 24.74 | $12.78 | 248167 |
| 2023-06-12 | 25.14 | $12.58 | 338061 |
| 2023-06-09 | 25.73 | $12.76 | 295204 |
| 2023-06-08 | 25.89 | $12.87 | 356016 |
| 2023-06-07 | 26.06 | $12.81 | 408098 |
| 2023-06-06 | 26.29 | $12.22 | 457664 |
| 2023-06-05 | 27.23 | $11.91 | 188736 |
| 2023-06-02 | 28.66 | $11.94 | 246467 |
| 2023-06-01 | 30.13 | $11.57 | 218145 |
| 2023-05-31 | 31.17 | $11.69 | 272616 |
| 2023-05-30 | 32.23 | $11.37 | 244001 |
| 2023-05-26 | 32.95 | $11.27 | 181614 |
| 2023-05-25 | 33.33 | $11.10 | 199383 |
| 2023-05-24 | 33.65 | $11.29 | 296400 |
| 2023-05-23 | 34.19 | $11.55 | 345731 |
| 2023-05-22 | 35.18 | $11.49 | 258341 |
| 2023-05-19 | 35.63 | $11.39 | 316075 |
| 2023-05-18 | 36.37 | $11.35 | 199438 |
| 2023-05-17 | 36.75 | $11.16 | 220800 |
| 2023-05-16 | 36.82 | $10.84 | 303916 |
| 2023-05-15 | 36.62 | $11.10 | 284400 |
| 2023-05-12 | 36.68 | $11.26 | 209523 |
| 2023-05-11 | 36.60 | $11.27 | 380500 |
| 2023-05-10 | 36.35 | $11.25 | 233165 |
| 2023-05-09 | 36.12 | $11.24 | 275822 |
| 2023-05-08 | 35.65 | $11.35 | 280300 |
| 2023-05-05 | 35.39 | $11.59 | 282340 |
| 2023-05-04 | 35.31 | $11.68 | 383556 |
| 2023-05-03 | 35.28 | $11.74 | 316500 |
| 2023-05-02 | 35.42 | $11.72 | 330737 |
| 2023-05-01 | 35.26 | $11.75 | 232549 |
| 2023-04-28 | 35.53 | $11.94 | 234012 |
| 2023-04-27 | 36.03 | $11.86 | 177354 |
| 2023-04-26 | 35.96 | $11.63 | 273800 |
| 2023-04-25 | 35.81 | $11.78 | 213618 |
| 2023-04-24 | 35.89 | $12.00 | 173321 |
| 2023-04-21 | 36.12 | $12.11 | 140365 |
| 2023-04-20 | 36.48 | $12.15 | 195507 |
| 2023-04-19 | 36.95 | $12.54 | 176289 |
| 2023-04-18 | 37.74 | $12.39 | 257656 |
| 2023-04-17 | 38.64 | $12.72 | 253620 |
| 2023-04-14 | 39.54 | $12.33 | 272535 |
| 2023-04-13 | 40.25 | $12.42 | 272275 |
| 2023-04-12 | 40.74 | $12.35 | 184358 |
| 2023-04-11 | 41.31 | $12.46 | 170000 |
| 2023-04-10 | 41.78 | $12.44 | 221408 |
| 2023-04-06 | 42.28 | $12.50 | 178306 |
| 2023-04-05 | 42.92 | $12.31 | 194863 |
| 2023-04-04 | 43.40 | $12.35 | 184550 |
| 2023-04-03 | 43.91 | $12.43 | 264261 |
| 2023-03-31 | 44.53 | $12.63 | 281265 |
| 2023-03-30 | 45.05 | $12.36 | 238537 |
| 2023-03-29 | 45.39 | $12.32 | 221701 |
| 2023-03-28 | 45.57 | $12.05 | 178800 |
| 2023-03-27 | 45.47 | $12.17 | 222727 |
| 2023-03-24 | 45.45 | $12.19 | 235605 |
| 2023-03-23 | 45.11 | $11.82 | 304952 |
| 2023-03-22 | 44.80 | $11.99 | 289300 |
| 2023-03-21 | 44.56 | $12.50 | 323406 |
| 2023-03-20 | 44.52 | $12.27 | 498130 |
| 2023-03-17 | 44.02 | $11.66 | 898479 |
| 2023-03-16 | 42.87 | $12.06 | 317294 |
| 2023-03-15 | 41.72 | $12.30 | 324510 |
| 2023-03-14 | 40.66 | $12.46 | 356465 |
| 2023-03-13 | 39.64 | $12.29 | 497027 |
| 2023-03-10 | 38.12 | $12.49 | 453900 |
| 2023-03-09 | 36.58 | $13.22 | 249420 |
| 2023-03-08 | 35.27 | $13.52 | 236624 |
| 2023-03-07 | 33.98 | $13.39 | 342311 |
| 2023-03-06 | 32.62 | $13.53 | 412251 |
| 2023-03-03 | 31.30 | $13.77 | 345482 |
| 2023-03-02 | 29.95 | $13.55 | 357600 |
| 2023-03-01 | 28.11 | $13.32 | 778784 |
| 2023-02-28 | 26.16 | $13.68 | 511965 |
| 2023-02-27 | 24.43 | $14.13 | 396500 |
| 2023-02-24 | 22.82 | $14.37 | 470832 |
| 2023-02-23 | 21.20 | $14.84 | 548800 |
| 2023-02-22 | 19.77 | $15.60 | 264467 |
| 2023-02-21 | 18.90 | $15.77 | 318744 |
| 2023-02-17 | 18.14 | $16.37 | 176726 |
| 2023-02-16 | 17.88 | $16.36 | 224000 |
| 2023-02-15 | 17.60 | $16.49 | 138215 |
| 2023-02-14 | 17.42 | $16.43 | 162232 |
| 2023-02-13 | 17.22 | $16.49 | 168958 |
| 2023-02-10 | 17.12 | $16.41 | 170340 |
| 2023-02-09 | 16.90 | $16.36 | 204011 |
| 2023-02-08 | 16.72 | $16.70 | 204011 |
| 2023-02-07 | 16.82 | $16.76 | 251713 |
| 2023-02-06 | 16.93 | $16.85 | 193564 |
| 2023-02-03 | 17.29 | $17.11 | 208640 |
| 2023-02-02 | 17.77 | $17.11 | 320132 |
| 2023-02-01 | 18.30 | $16.89 | 385180 |
| 2023-01-31 | 18.60 | $16.99 | 354000 |
| 2023-01-30 | 18.89 | $16.43 | 267703 |
| 2023-01-27 | 18.95 | $16.65 | 264582 |
| 2023-01-26 | 18.95 | $16.50 | 276712 |
| 2023-01-25 | 18.94 | $16.59 | 178859 |
| 2023-01-24 | 18.78 | $16.56 | 191546 |
| 2023-01-23 | 18.69 | $16.63 | 305600 |
| 2023-01-20 | 18.61 | $16.59 | 356823 |
| 2023-01-19 | 18.24 | $16.37 | 259302 |
| 2023-01-18 | 17.97 | $16.72 | 419200 |
| 2023-01-17 | 17.82 | $17.06 | 427300 |
| 2023-01-13 | 17.62 | $16.60 | 602000 |
| 2023-01-12 | 16.97 | $16.69 | 606439 |
| 2023-01-11 | 16.47 | $16.76 | 1.9M |
| 2023-01-10 | 15.95 | $19.44 | 180724 |
| 2023-01-09 | 15.81 | $19.14 | 176100 |
| 2023-01-06 | 15.85 | $18.87 | 345500 |
| 2023-01-05 | 16.26 | $18.67 | 206050 |
| 2023-01-04 | 16.69 | $19.26 | 291500 |
| 2023-01-03 | 16.51 | $18.83 | 225117 |
| 2022-12-30 | 16.85 | $18.50 | 187371 |
| 2022-12-29 | 17.64 | $18.63 | 169800 |
| 2022-12-28 | 18.29 | $18.39 | 116018 |
| 2022-12-27 | 18.98 | $18.69 | 121875 |
| 2022-12-23 | 19.43 | $18.69 | 143605 |
| 2022-12-22 | 19.95 | $18.59 | 173000 |
| 2022-12-21 | 20.64 | $18.47 | 185000 |
| 2022-12-20 | 21.19 | $18.31 | 210600 |
| 2022-12-19 | 22.04 | $18.54 | 173117 |
| 2022-12-16 | 22.61 | $18.98 | 507112 |
| 2022-12-15 | 23.04 | $19.20 | 241121 |
| 2022-12-14 | 22.79 | $19.64 | 198500 |
| 2022-12-13 | 21.92 | $19.75 | 333120 |
| 2022-12-12 | 20.87 | $19.37 | 244700 |
| 2022-12-09 | 20.14 | $19.06 | 126200 |
| 2022-12-08 | 19.72 | $19.05 | 160593 |
| 2022-12-07 | 19.29 | $19.16 | 149410 |
| 2022-12-06 | 18.90 | $18.88 | 106713 |
| 2022-12-05 | 18.91 | $18.74 | 154749 |
| 2022-12-02 | 19.01 | $18.91 | 144016 |
| 2022-12-01 | 19.12 | $18.68 | 192729 |
| 2022-11-30 | 18.98 | $18.99 | 271072 |
| 2022-11-29 | 19.05 | $18.56 | 117708 |
| 2022-11-28 | 19.52 | $18.38 | 163900 |
| 2022-11-25 | 20.01 | $18.80 | 84449 |
| 2022-11-23 | 20.15 | $18.59 | 133738 |
| 2022-11-22 | 20.29 | $18.71 | 183383 |
| 2022-11-21 | 20.32 | $18.85 | 180681 |
| 2022-11-18 | 20.38 | $18.70 | 229428 |
| 2022-11-17 | 20.55 | $18.28 | 203000 |
| 2022-11-16 | 21.10 | $18.54 | 253300 |
| 2022-11-15 | 21.13 | $18.96 | 208106 |
| 2022-11-14 | 20.84 | $18.73 | 211843 |
| 2022-11-11 | 20.75 | $18.93 | 206302 |
| 2022-11-10 | 20.43 | $18.82 | 344311 |
| 2022-11-09 | 20.13 | $17.68 | 247000 |
| 2022-11-08 | 20.55 | $17.63 | 190100 |
| 2022-11-07 | 21.36 | $17.33 | 175841 |
| 2022-11-04 | 22.35 | $17.30 | 208869 |
| 2022-11-03 | 23.50 | $16.85 | 184303 |
| 2022-11-02 | 24.18 | $16.94 | 357624 |
| 2022-11-01 | 25.34 | $17.56 | 207203 |
| 2022-10-31 | 26.12 | $17.59 | 235800 |
| 2022-10-28 | 27.02 | $17.66 | 280632 |
| 2022-10-27 | 27.97 | $17.42 | 145600 |
| 2022-10-26 | 29.03 | $17.20 | 148417 |
| 2022-10-25 | 30.43 | $17.20 | 243154 |
| 2022-10-24 | 31.91 | $16.63 | 202262 |
| 2022-10-21 | 32.84 | $16.33 | 191828 |
| 2022-10-20 | 33.37 | $16.06 | 210600 |
| 2022-10-19 | 34.01 | $16.28 | 175630 |
| 2022-10-18 | 34.79 | $16.38 | 251994 |
| 2022-10-17 | 35.73 | $16.08 | 273609 |
| 2022-10-14 | 36.32 | $15.62 | 179408 |
| 2022-10-13 | 36.73 | $15.81 | 212913 |
| 2022-10-12 | 36.83 | $15.40 | 193643 |
| 2022-10-11 | 36.26 | $15.43 | 290857 |
| 2022-10-10 | 35.67 | $15.38 | 215546 |
| 2022-10-07 | 35.14 | $15.43 | 371537 |
| 2022-10-06 | 34.56 | $15.64 | 188200 |
| 2022-10-05 | 34.12 | $15.95 | 210816 |
| 2022-10-04 | 33.70 | $16.34 | 254397 |
| 2022-10-03 | 33.52 | $15.81 | 301700 |
| 2022-09-30 | 32.55 | $15.50 | 309592 |
| 2022-09-29 | 31.15 | $15.25 | 284400 |
| 2022-09-28 | 29.62 | $15.91 | 238780 |
| 2022-09-27 | 28.05 | $15.19 | 397780 |
| 2022-09-26 | 26.20 | $15.76 | 514080 |
| 2022-09-23 | 24.40 | $16.69 | 342342 |
| 2022-09-22 | 22.99 | $17.00 | 273485 |
| 2022-09-21 | 21.64 | $17.31 | 248600 |
| 2022-09-20 | 20.58 | $17.80 | 283800 |
| 2022-09-19 | 19.78 | $18.16 | 216608 |
| 2022-09-16 | 19.23 | $18.29 | 460601 |
| 2022-09-15 | 18.45 | $18.25 | 201948 |
| 2022-09-14 | 17.81 | $18.39 | 202241 |
| 2022-09-13 | 17.17 | $18.55 | 259175 |
| 2022-09-12 | 16.69 | $19.26 | 131409 |
| 2022-09-09 | 16.90 | $19.09 | 144637 |
| 2022-09-08 | 17.10 | $18.93 | 122100 |
| 2022-09-07 | 16.67 | $18.91 | 107205 |
| 2022-09-06 | 16.21 | $18.73 | 132257 |
| 2022-09-02 | 15.61 | $18.67 | 155100 |
| 2022-09-01 | 15.08 | $18.80 | 239848 |
| 2022-08-31 | 14.61 | $19.07 | 242508 |
| 2022-08-30 | 14.46 | $19.18 | 172357 |
| 2022-08-29 | 14.40 | $19.68 | 170730 |
| 2022-08-26 | 14.78 | $19.69 | 133046 |
| 2022-08-25 | 15.36 | $20.15 | 128317 |
| 2022-08-24 | 16.14 | $19.91 | 127800 |
| 2022-08-23 | 16.81 | $19.92 | 128900 |
| 2022-08-22 | 17.51 | $19.96 | 217344 |
| 2022-08-19 | 18.36 | $20.66 | 153398 |
| 2022-08-18 | 18.62 | $20.82 | 132882 |
| 2022-08-17 | 18.65 | $20.72 | 113552 |
| 2022-08-16 | 18.67 | $21.05 | 136749 |
| 2022-08-15 | 18.25 | $20.95 | 136948 |
| 2022-08-12 | 17.96 | $20.86 | 172962 |
| 2022-08-11 | 17.75 | $20.17 | 223301 |
| 2022-08-10 | 17.94 | $20.23 | 203648 |
| 2022-08-09 | 18.14 | $20.05 | 168100 |
| 2022-08-08 | 18.57 | $20.21 | 175300 |
| 2022-08-05 | 18.72 | $20.04 | 135433 |
| 2022-08-04 | 19.30 | $19.78 | 234990 |
| 2022-08-03 | 19.90 | $20.18 | 258523 |
| 2022-08-02 | 19.99 | $20.60 | 177648 |
| 2022-08-01 | 19.38 | $20.78 | 277064 |
| 2022-07-29 | 18.74 | $20.95 | 365000 |
| 2022-07-28 | 18.07 | $20.41 | 313046 |
| 2022-07-27 | 17.98 | $19.45 | 137339 |
| 2022-07-26 | 18.85 | $19.36 | 131640 |
| 2022-07-25 | 19.54 | $19.14 | 173500 |
| 2022-07-22 | 20.21 | $19.03 | 141927 |
| 2022-07-21 | 20.56 | $19.07 | 203200 |
| 2022-07-20 | 20.90 | $19.18 | 182778 |
| 2022-07-19 | 21.74 | $19.26 | 156095 |
| 2022-07-18 | 22.42 | $18.82 | 226431 |
| 2022-07-15 | 22.88 | $18.95 | 183500 |
| 2022-07-14 | 23.50 | $18.65 | 144200 |
| 2022-07-13 | 23.45 | $18.73 | 158300 |
| 2022-07-12 | 23.60 | $18.87 | 155908 |
| 2022-07-11 | 23.79 | $18.94 | 138000 |
| 2022-07-08 | 24.19 | $19.11 | 153029 |
| 2022-07-07 | 24.68 | $18.97 | 165001 |
| 2022-07-06 | 25.14 | $19.01 | 152702 |
| 2022-07-05 | 25.63 | $18.98 | 181312 |
| 2022-07-01 | 25.80 | $18.94 | 194400 |
| 2022-06-30 | 26.13 | $18.84 | 227005 |
| 2022-06-29 | 26.26 | $18.69 | 143448 |
| 2022-06-28 | 26.22 | $18.84 | 138500 |
| 2022-06-27 | 26.43 | $19.02 | 176318 |
| 2022-06-24 | 26.66 | $18.88 | 736622 |
| 2022-06-23 | 26.38 | $18.58 | 187900 |
| 2022-06-22 | 25.74 | $18.41 | 206375 |
| 2022-06-21 | 25.05 | $18.24 | 223900 |
| 2022-06-17 | 24.33 | $18.42 | 754234 |
| 2022-06-16 | 23.56 | $17.86 | 329400 |
| 2022-06-15 | 22.48 | $18.56 | 193513 |
| 2022-06-14 | 21.68 | $18.18 | 313016 |
| 2022-06-13 | 20.83 | $18.55 | 440108 |
| 2022-06-10 | 20.19 | $19.27 | 208621 |
| 2022-06-09 | 19.91 | $19.32 | 188586 |
| 2022-06-08 | 19.85 | $19.73 | 198191 |
| 2022-06-07 | 20.05 | $20.09 | 214100 |
| 2022-06-06 | 20.34 | $19.94 | 200978 |
| 2022-06-03 | 20.82 | $20.05 | 144127 |
| 2022-06-02 | 21.51 | $20.39 | 166212 |
| 2022-06-01 | 22.26 | $20.33 | 246800 |
| 2022-05-31 | 23.05 | $20.29 | 227106 |
| 2022-05-27 | 23.71 | $20.15 | 184086 |
| 2022-05-26 | 24.32 | $19.80 | 243409 |
| 2022-05-25 | 24.76 | $19.92 | 272300 |
| 2022-05-24 | 25.09 | $19.50 | 166509 |
| 2022-05-23 | 24.99 | $19.33 | 180200 |
| 2022-05-20 | 24.78 | $19.01 | 225568 |
| 2022-05-19 | 24.37 | $18.91 | 260038 |
| 2022-05-18 | 24.05 | $19.64 | 281836 |
| 2022-05-17 | 24.13 | $20.29 | 224820 |
| 2022-05-16 | 24.54 | $19.79 | 225554 |
| 2022-05-13 | 24.45 | $19.36 | 287488 |
| 2022-05-12 | 23.83 | $18.67 | 294588 |
| 2022-05-11 | 22.35 | $18.70 | 284900 |
| 2022-05-10 | 20.97 | $18.79 | 372044 |
| 2022-05-09 | 19.52 | $19.17 | 519049 |
| 2022-05-06 | 18.24 | $20.44 | 217617 |
| 2022-05-05 | 17.63 | $20.49 | 231039 |
| 2022-05-04 | 17.10 | $21.37 | 192420 |
| 2022-05-03 | 16.94 | $20.99 | 164200 |
| 2022-05-02 | 16.49 | $20.74 | 356837 |
| 2022-04-29 | 16.02 | $21.04 | 307800 |
| 2022-04-28 | 16.02 | $21.94 | 176854 |
| 2022-04-27 | 16.33 | $21.26 | 208821 |
| 2022-04-26 | 16.15 | $21.46 | 227309 |
| 2022-04-25 | 16.20 | $22.03 | 196800 |
| 2022-04-22 | 16.56 | $22.29 | 179839 |
| 2022-04-21 | 17.21 | $22.59 | 186822 |
| 2022-04-20 | 17.44 | $23.17 | 186717 |
| 2022-04-19 | 16.77 | $23.04 | 249367 |
| 2022-04-18 | 16.42 | $22.51 | 157044 |
| 2022-04-14 | 16.67 | $22.42 | 148504 |
| 2022-04-13 | 16.83 | $22.46 | 147332 |
| 2022-04-12 | 17.24 | $22.12 | 152826 |
| 2022-04-11 | 17.92 | $22.22 | 152417 |
| 2022-04-08 | 18.53 | $22.43 | 133500 |
| 2022-04-07 | 19.36 | $22.21 | 178741 |
| 2022-04-06 | 20.15 | $22.55 | 210599 |
| 2022-04-05 | 20.98 | $22.19 | 144600 |
| 2022-04-04 | 22.01 | $22.39 | 205800 |
| 2022-04-01 | 23.01 | $22.36 | 171600 |
| 2022-03-31 | 24.01 | $22.02 | 275220 |
| 2022-03-30 | 25.14 | $21.98 | 171737 |
| 2022-03-29 | 26.04 | $22.22 | 223123 |
| 2022-03-28 | 26.99 | $21.44 | 186100 |
| 2022-03-25 | 27.22 | $21.51 | 150195 |
| 2022-03-24 | 27.60 | $21.55 | 156000 |
| 2022-03-23 | 27.89 | $21.56 | 235083 |
| 2022-03-22 | 28.19 | $21.48 | 229582 |
| 2022-03-21 | 28.44 | $21.51 | 325500 |
| 2022-03-18 | 28.87 | $21.75 | 456800 |
| 2022-03-17 | 29.50 | $21.54 | 207496 |
| 2022-03-16 | 29.69 | $21.54 | 300400 |
| 2022-03-15 | 29.90 | $21.49 | 349700 |
| 2022-03-14 | 29.60 | $21.13 | 362109 |
| 2022-03-11 | 29.28 | $21.41 | 217700 |
| 2022-03-10 | 29.21 | $21.45 | 357300 |
| 2022-03-09 | 28.95 | $21.22 | 413438 |
| 2022-03-08 | 28.89 | $21.18 | 415620 |
| 2022-03-07 | 28.78 | $21.30 | 446111 |
| 2022-03-04 | 28.84 | $21.99 | 213100 |
| 2022-03-03 | 29.22 | $21.98 | 256852 |
| 2022-03-02 | 29.62 | $21.66 | 243038 |
| 2022-03-01 | 29.64 | $21.27 | 301100 |
| 2022-02-28 | 29.22 | $21.19 | 345345 |
| 2022-02-25 | 28.77 | $21.38 | 301000 |
| 2022-02-24 | 28.26 | $20.86 | 383929 |
| 2022-02-23 | 27.00 | $20.54 | 369422 |
| 2022-02-22 | 26.07 | $21.09 | 395700 |
| 2022-02-18 | 25.44 | $21.47 | 224537 |
| 2022-02-17 | 25.16 | $21.77 | 247601 |
| 2022-02-16 | 24.86 | $21.95 | 296212 |
| 2022-02-15 | 24.54 | $21.59 | 171796 |
| 2022-02-14 | 23.83 | $21.31 | 318600 |
| 2022-02-11 | 22.87 | $21.65 | 252309 |
| 2022-02-10 | 22.09 | $21.66 | 383703 |
| 2022-02-09 | 21.30 | $22.33 | 284025 |
| 2022-02-08 | 20.83 | $22.00 | 280800 |
| 2022-02-07 | 20.19 | $22.08 | 264547 |
| 2022-02-04 | 19.56 | $22.34 | 286830 |
| 2022-02-03 | 18.90 | $22.57 | 195123 |
| 2022-02-02 | 18.68 | $23.00 | 183405 |
| 2022-02-01 | 18.84 | $23.15 | 197111 |
| 2022-01-31 | 18.79 | $23.19 | 236923 |
| 2022-01-28 | 18.67 | $23.05 | 218000 |
| 2022-01-27 | 18.36 | $22.55 | 144800 |
| 2022-01-26 | 18.26 | $22.89 | 163200 |
| 2022-01-25 | 18.25 | $23.15 | 172013 |
| 2022-01-24 | 17.89 | $23.07 | 337425 |
| 2022-01-21 | 17.29 | $23.08 | 250940 |
| 2022-01-20 | 17.18 | $23.13 | 256739 |
| 2022-01-19 | 17.11 | $24.09 | 193000 |
| 2022-01-18 | 17.97 | $24.59 | 209900 |
| 2022-01-14 | 18.20 | $24.68 | 151551 |
| 2022-01-13 | 18.38 | $24.90 | 141348 |
| 2022-01-12 | 18.56 | $24.52 | 155644 |
| 2022-01-11 | 19.05 | $24.50 | 184115 |
| 2022-01-10 | 19.56 | $24.61 | 205351 |
| 2022-01-07 | 20.52 | $24.76 | 117700 |
| 2022-01-06 | 21.18 | $25.03 | 186554 |
| 2022-01-05 | 21.60 | $25.30 | 196210 |
| 2022-01-04 | 21.65 | $25.65 | 217735 |
| 2022-01-03 | 21.15 | $25.57 | 305901 |
| 2021-12-31 | 20.62 | $25.77 | 202010 |
| 2021-12-30 | 19.55 | $25.52 | 157700 |
| 2021-12-29 | 18.58 | $25.37 | 184254 |
| 2021-12-28 | 17.74 | $25.14 | 168400 |
| 2021-12-27 | 17.11 | $24.82 | 138100 |
| 2021-12-23 | 16.77 | $24.48 | 180300 |
| 2021-12-22 | 16.66 | $24.37 | 150110 |
| 2021-12-21 | 16.56 | $24.47 | 224474 |
| 2021-12-20 | 16.08 | $24.20 | 247600 |
| 2021-12-17 | 16.14 | $24.29 | 785918 |
| 2021-12-16 | 15.17 | $23.99 | 214700 |
| 2021-12-15 | 14.34 | $23.77 | 286020 |
| 2021-12-14 | 13.87 | $23.31 | 224112 |
| 2021-12-13 | 13.72 | $23.29 | 297804 |
| 2021-12-10 | 13.74 | $22.86 | 123716 |
| 2021-12-09 | 14.31 | $22.96 | 137500 |
| 2021-12-08 | 14.75 | $23.21 | 111300 |
| 2021-12-07 | 14.97 | $22.98 | 153052 |
| 2021-12-06 | 15.28 | $22.92 | 207800 |
| 2021-12-03 | 15.73 | $22.49 | 121013 |
| 2021-12-02 | 16.22 | $22.55 | 151322 |
| 2021-12-01 | 16.72 | $21.93 | 207300 |
| 2021-11-30 | 17.26 | $22.22 | 227200 |
| 2021-11-29 | 16.84 | $22.00 | 127826 |
| 2021-11-26 | 16.65 | $21.83 | 221800 |
| 2021-11-24 | 16.45 | $22.67 | 95524 |
| 2021-11-23 | 16.85 | $22.46 | 133000 |
| 2021-11-22 | 17.37 | $22.59 | 174900 |
| 2021-11-19 | 17.92 | $22.49 | 156200 |
| 2021-11-18 | 18.73 | $22.80 | 131700 |
| 2021-11-17 | 18.86 | $23.01 | 145328 |
| 2021-11-16 | 18.99 | $22.82 | 170638 |
| 2021-11-15 | 18.67 | $23.00 | 109147 |
| 2021-11-12 | 18.32 | $22.74 | 88934 |
| 2021-11-11 | 18.13 | $22.83 | 86329 |
| 2021-11-10 | 17.96 | $22.66 | 113200 |
| 2021-11-09 | 17.52 | $22.67 | 94334 |
| 2021-11-08 | 17.23 | $22.58 | 134809 |
| 2021-11-05 | 16.96 | $22.63 | 150200 |
| 2021-11-04 | 16.68 | $22.18 | 136322 |
| 2021-11-03 | 16.61 | $22.29 | 139800 |
| 2021-11-02 | 16.73 | $22.12 | 181220 |
| 2021-11-01 | 16.87 | $22.00 | 171600 |
| 2021-10-29 | 17.55 | $21.86 | 313000 |
| 2021-10-28 | 18.07 | $22.07 | 127520 |
| 2021-10-27 | 18.25 | $21.82 | 102200 |
| 2021-10-26 | 18.46 | $21.87 | 142443 |
| 2021-10-25 | 18.87 | $21.75 | 194900 |
| 2021-10-22 | 19.39 | $21.65 | 141000 |
| 2021-10-21 | 19.78 | $21.89 | 136849 |
| 2021-10-20 | 19.89 | $22.14 | 170900 |
| 2021-10-19 | 20.01 | $21.83 | 193928 |
| 2021-10-18 | 20.01 | $21.81 | 166888 |
| 2021-10-15 | 20.42 | $21.74 | 176800 |
| 2021-10-14 | 20.62 | $21.79 | 156600 |
| 2021-10-13 | 20.98 | $21.57 | 101415 |
| 2021-10-12 | 21.79 | $21.41 | 97700 |
| 2021-10-11 | 22.84 | $21.28 | 97800 |
| 2021-10-08 | 23.97 | $21.19 | 130911 |
| 2021-10-07 | 25.16 | $21.54 | 99242 |
| 2021-10-06 | 25.93 | $21.67 | 122134 |
| 2021-10-05 | 26.82 | $21.39 | 152400 |
| 2021-10-04 | 27.51 | $21.74 | 193500 |
| 2021-10-01 | 28.03 | $21.40 | 121926 |
| 2021-09-30 | 29.03 | $21.03 | 151219 |
| 2021-09-29 | 30.27 | $21.23 | 100584 |
| 2021-09-28 | 31.65 | $21.03 | 127500 |
| 2021-09-27 | 33.14 | $21.26 | 131120 |
| 2021-09-24 | 34.32 | $21.28 | 91848 |
| 2021-09-23 | 35.68 | $21.54 | 102147 |
| 2021-09-22 | 36.94 | $21.43 | 145100 |
| 2021-09-21 | 38.43 | $21.35 | 119947 |
| 2021-09-20 | 39.99 | $21.56 | 294400 |
| 2021-09-17 | 41.70 | $21.63 | 526000 |
| 2021-09-16 | 43.08 | $21.95 | 131744 |
| 2021-09-15 | 43.95 | $22.15 | 182839 |
| 2021-09-14 | 44.63 | $22.33 | 174700 |
| 2021-09-13 | 45.39 | $22.16 | 157046 |
| 2021-09-10 | 46.26 | $21.92 | 163747 |
| 2021-09-09 | 47.17 | $22.34 | 141950 |
| 2021-09-08 | 47.67 | $22.45 | 98700 |
| 2021-09-07 | 48.09 | $22.51 | 122841 |
| 2021-09-03 | 48.40 | $22.69 | 118100 |
| 2021-09-02 | 48.55 | $22.77 | 89935 |
| 2021-09-01 | 48.64 | $22.74 | 105900 |
| 2021-08-31 | 48.73 | $22.63 | 149243 |
| 2021-08-30 | 48.83 | $22.54 | 116541 |
| 2021-08-27 | 49.04 | $22.45 | 139846 |
| 2021-08-26 | 49.28 | $22.16 | 128274 |
| 2021-08-25 | 49.62 | $22.18 | 163000 |
| 2021-08-24 | 49.96 | $22.32 | 106349 |
| 2021-08-23 | 50.25 | $22.36 | 111500 |
| 2021-08-20 | 50.51 | $22.42 | 163445 |
| 2021-08-19 | 50.78 | $22.43 | 224450 |
| 2021-08-18 | 50.99 | $22.64 | 154811 |
| 2021-08-17 | 50.81 | $22.91 | 141792 |
| 2021-08-16 | 50.62 | $22.76 | 88900 |
| 2021-08-13 | 50.29 | $22.87 | 106100 |
| 2021-08-12 | 49.93 | $22.57 | 127429 |
| 2021-08-11 | 49.66 | $22.49 | 282031 |
| 2021-08-10 | 49.23 | $22.68 | 126400 |
| 2021-08-09 | 48.67 | $22.98 | 104506 |
| 2021-08-06 | 47.88 | $23.09 | 106700 |
| 2021-08-05 | 46.94 | $23.11 | 109300 |
| 2021-08-04 | 45.99 | $22.44 | 132600 |
| 2021-08-03 | 45.06 | $22.70 | 135000 |
| 2021-08-02 | 43.96 | $22.91 | 152001 |
| 2021-07-30 | 42.60 | $23.18 | 126485 |
| 2021-07-29 | 41.02 | $23.23 | 102927 |
| 2021-07-28 | 39.36 | $23.01 | 108800 |
| 2021-07-27 | 37.62 | $23.08 | 173541 |
| 2021-07-26 | 35.75 | $23.06 | 107446 |
| 2021-07-23 | 33.79 | $22.93 | 88230 |
| 2021-07-22 | 31.74 | $22.83 | 122500 |
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