Is Horizon Bancorp, Inc. (HBNC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Horizon Bancorp, Inc. (HBNC) research center and poll results.
NASDAQ : HBNC
Horizon Bancorp, Inc. — Technical Indicators
$20.06 USD
$0.01 (0.05%)
- Volume
- 1.03M
- Average Volume
- 567.12K
- Market Capitalization
- $1.03B
- P/E Ratio
- -6.35
- Dividend Yield
- 3.19%
- Price Target
- $21.50
- Year High
- $20.66
- Year Low
- $14.84
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.16
- Current Ratio
- $0.21
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
19.98
2026-07-24
Close Price
$20.06
Vol: 1.0M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.66
Average
15.68
Maximum
21.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 19.98 | $20.06 | 1.0M |
| 2026-07-23 | 19.96 | $20.05 | 1.5M |
| 2026-07-22 | 19.95 | $20.21 | 729000 |
| 2026-07-21 | 19.93 | $20.41 | 468404 |
| 2026-07-20 | 19.88 | $20.21 | 671200 |
| 2026-07-17 | 19.83 | $20.30 | 641600 |
| 2026-07-16 | 19.78 | $20.56 | 869700 |
| 2026-07-15 | 19.72 | $19.86 | 457000 |
| 2026-07-14 | 19.70 | $19.62 | 430940 |
| 2026-07-13 | 19.70 | $19.75 | 457727 |
| 2026-07-10 | 19.69 | $19.58 | 484100 |
| 2026-07-09 | 19.68 | $19.48 | 499136 |
| 2026-07-08 | 19.66 | $19.30 | 560500 |
| 2026-07-07 | 19.64 | $19.64 | 555900 |
| 2026-07-06 | 19.60 | $19.94 | 604200 |
| 2026-07-02 | 19.54 | $19.78 | 605112 |
| 2026-07-01 | 19.46 | $20.48 | 841277 |
| 2026-06-30 | 19.37 | $19.98 | 761800 |
| 2026-06-29 | 19.28 | $20.06 | 1.1M |
| 2026-06-26 | 19.21 | $20.29 | 3.7M |
| 2026-06-25 | 19.11 | $19.78 | 1.1M |
| 2026-06-24 | 19.05 | $19.80 | 1.1M |
| 2026-06-23 | 18.99 | $19.68 | 1.3M |
| 2026-06-22 | 18.93 | $19.41 | 704669 |
| 2026-06-18 | 18.88 | $19.34 | 1.0M |
| 2026-06-17 | 18.83 | $19.25 | 484800 |
| 2026-06-16 | 18.76 | $19.43 | 624800 |
| 2026-06-15 | 18.68 | $19.32 | 699345 |
| 2026-06-12 | 18.60 | $19.75 | 714610 |
| 2026-06-11 | 18.51 | $19.52 | 379012 |
| 2026-06-10 | 18.42 | $19.33 | 356749 |
| 2026-06-09 | 18.35 | $19.18 | 387801 |
| 2026-06-08 | 18.30 | $18.90 | 374415 |
| 2026-06-05 | 18.28 | $18.75 | 588820 |
| 2026-06-04 | 18.27 | $18.73 | 711631 |
| 2026-06-03 | 18.27 | $18.17 | 406222 |
| 2026-06-02 | 18.28 | $18.64 | 285400 |
| 2026-06-01 | 18.25 | $18.28 | 292200 |
| 2026-05-29 | 18.25 | $18.55 | 427925 |
| 2026-05-28 | 18.23 | $18.48 | 284708 |
| 2026-05-27 | 18.20 | $18.43 | 340400 |
| 2026-05-26 | 18.20 | $18.75 | 307714 |
| 2026-05-22 | 18.17 | $18.34 | 249800 |
| 2026-05-21 | 18.14 | $18.42 | 282440 |
| 2026-05-20 | 18.11 | $18.33 | 285900 |
| 2026-05-19 | 18.07 | $17.92 | 220017 |
| 2026-05-18 | 18.06 | $17.90 | 225708 |
| 2026-05-15 | 18.06 | $17.60 | 268400 |
| 2026-05-14 | 18.08 | $17.88 | 315217 |
| 2026-05-13 | 18.07 | $17.75 | 368606 |
| 2026-05-12 | 18.07 | $18.07 | 244816 |
| 2026-05-11 | 18.05 | $18.13 | 275536 |
| 2026-05-08 | 18.03 | $18.49 | 379021 |
| 2026-05-07 | 17.99 | $18.56 | 247400 |
| 2026-05-06 | 17.94 | $18.62 | 242327 |
| 2026-05-05 | 17.88 | $18.47 | 250845 |
| 2026-05-04 | 17.80 | $18.06 | 202300 |
| 2026-05-01 | 17.74 | $18.32 | 173600 |
| 2026-04-30 | 17.66 | $18.10 | 276431 |
| 2026-04-29 | 17.60 | $17.91 | 301500 |
| 2026-04-28 | 17.53 | $18.39 | 220217 |
| 2026-04-27 | 17.43 | $18.05 | 342900 |
| 2026-04-24 | 17.34 | $17.83 | 418200 |
| 2026-04-23 | 17.26 | $17.80 | 519200 |
| 2026-04-22 | 17.18 | $17.55 | 356425 |
| 2026-04-21 | 17.12 | $17.68 | 341149 |
| 2026-04-20 | 17.05 | $17.97 | 249400 |
| 2026-04-17 | 16.94 | $18.01 | 373300 |
| 2026-04-16 | 16.83 | $17.58 | 257900 |
| 2026-04-15 | 16.73 | $17.75 | 261100 |
| 2026-04-14 | 16.64 | $17.74 | 325536 |
| 2026-04-13 | 16.55 | $17.70 | 232000 |
| 2026-04-10 | 16.46 | $17.70 | 474911 |
| 2026-04-09 | 16.37 | $17.61 | 359428 |
| 2026-04-08 | 16.29 | $17.35 | 353700 |
| 2026-04-07 | 16.23 | $16.93 | 214900 |
| 2026-04-06 | 16.20 | $16.88 | 182622 |
| 2026-04-02 | 16.17 | $16.76 | 251242 |
| 2026-04-01 | 16.17 | $16.77 | 289507 |
| 2026-03-31 | 16.17 | $16.57 | 446500 |
| 2026-03-30 | 16.19 | $16.36 | 338322 |
| 2026-03-27 | 16.23 | $16.21 | 370500 |
| 2026-03-26 | 16.26 | $16.34 | 294400 |
| 2026-03-25 | 16.32 | $16.23 | 336734 |
| 2026-03-24 | 16.39 | $16.26 | 321200 |
| 2026-03-23 | 16.44 | $16.20 | 436900 |
| 2026-03-20 | 16.47 | $15.81 | 715318 |
| 2026-03-19 | 16.59 | $15.92 | 396400 |
| 2026-03-18 | 16.69 | $15.57 | 433600 |
| 2026-03-17 | 16.82 | $15.89 | 311500 |
| 2026-03-16 | 16.93 | $15.94 | 305700 |
| 2026-03-13 | 17.03 | $15.89 | 357916 |
| 2026-03-12 | 17.12 | $15.92 | 314850 |
| 2026-03-11 | 17.23 | $16.00 | 255634 |
| 2026-03-10 | 17.35 | $16.17 | 384600 |
| 2026-03-09 | 17.48 | $16.30 | 466100 |
| 2026-03-06 | 17.59 | $16.29 | 490300 |
| 2026-03-05 | 17.69 | $16.71 | 409012 |
| 2026-03-04 | 17.77 | $16.90 | 342623 |
| 2026-03-03 | 17.82 | $16.93 | 380800 |
| 2026-03-02 | 17.87 | $17.03 | 418635 |
| 2026-02-27 | 17.90 | $16.84 | 557010 |
| 2026-02-26 | 17.94 | $17.63 | 373300 |
| 2026-02-25 | 17.92 | $17.64 | 451200 |
| 2026-02-24 | 17.91 | $17.19 | 717422 |
| 2026-02-23 | 17.92 | $16.89 | 481207 |
| 2026-02-20 | 17.96 | $18.08 | 384600 |
| 2026-02-19 | 17.99 | $17.94 | 630200 |
| 2026-02-18 | 18.00 | $18.12 | 344600 |
| 2026-02-17 | 17.96 | $18.10 | 299919 |
| 2026-02-13 | 17.93 | $18.01 | 263730 |
| 2026-02-12 | 17.91 | $17.77 | 272938 |
| 2026-02-11 | 17.89 | $18.14 | 266000 |
| 2026-02-10 | 17.83 | $18.40 | 279200 |
| 2026-02-09 | 17.77 | $18.68 | 210948 |
| 2026-02-06 | 17.68 | $18.58 | 400100 |
| 2026-02-05 | 17.61 | $18.25 | 382000 |
| 2026-02-04 | 17.53 | $18.19 | 376200 |
| 2026-02-03 | 17.47 | $18.04 | 367800 |
| 2026-02-02 | 17.41 | $17.96 | 473046 |
| 2026-01-30 | 17.34 | $17.62 | 506333 |
| 2026-01-29 | 17.30 | $17.49 | 349500 |
| 2026-01-28 | 17.28 | $17.25 | 345517 |
| 2026-01-27 | 17.28 | $17.56 | 294300 |
| 2026-01-26 | 17.28 | $17.38 | 383400 |
| 2026-01-23 | 17.29 | $17.60 | 475700 |
| 2026-01-22 | 17.29 | $18.63 | 632900 |
| 2026-01-21 | 17.25 | $18.24 | 375006 |
| 2026-01-20 | 17.24 | $17.27 | 246501 |
| 2026-01-16 | 17.30 | $17.51 | 415336 |
| 2026-01-15 | 17.33 | $17.65 | 349400 |
| 2026-01-14 | 17.36 | $17.33 | 404500 |
| 2026-01-13 | 17.42 | $17.03 | 307000 |
| 2026-01-12 | 17.49 | $17.07 | 308200 |
| 2026-01-09 | 17.56 | $17.03 | 300215 |
| 2026-01-08 | 17.61 | $17.13 | 360807 |
| 2026-01-07 | 17.64 | $16.67 | 312300 |
| 2026-01-06 | 17.67 | $16.86 | 272500 |
| 2026-01-05 | 17.70 | $16.86 | 315349 |
| 2026-01-02 | 17.72 | $16.54 | 276639 |
| 2025-12-31 | 17.77 | $16.96 | 344729 |
| 2025-12-30 | 17.78 | $17.04 | 233400 |
| 2025-12-29 | 17.79 | $17.28 | 256513 |
| 2025-12-26 | 17.78 | $17.46 | 201713 |
| 2025-12-24 | 17.77 | $17.60 | 224500 |
| 2025-12-23 | 17.74 | $17.67 | 392249 |
| 2025-12-22 | 17.68 | $17.82 | 293900 |
| 2025-12-19 | 17.61 | $18.08 | 2.0M |
| 2025-12-18 | 17.49 | $18.31 | 400500 |
| 2025-12-17 | 17.36 | $18.13 | 357600 |
| 2025-12-16 | 17.24 | $18.36 | 457200 |
| 2025-12-15 | 17.10 | $18.46 | 448132 |
| 2025-12-12 | 16.98 | $18.47 | 389400 |
| 2025-12-11 | 16.87 | $18.38 | 447500 |
| 2025-12-10 | 16.75 | $18.15 | 486200 |
| 2025-12-09 | 16.66 | $17.63 | 385200 |
| 2025-12-08 | 16.58 | $17.43 | 305700 |
| 2025-12-05 | 16.51 | $17.29 | 267918 |
| 2025-12-04 | 16.43 | $17.37 | 246038 |
| 2025-12-03 | 16.36 | $17.45 | 308400 |
| 2025-12-02 | 16.27 | $17.25 | 216900 |
| 2025-12-01 | 16.20 | $17.16 | 298009 |
| 2025-11-28 | 16.12 | $17.14 | 177136 |
| 2025-11-26 | 16.05 | $17.23 | 272633 |
| 2025-11-25 | 15.98 | $17.06 | 532900 |
| 2025-11-24 | 15.93 | $16.42 | 292748 |
| 2025-11-21 | 15.93 | $16.38 | 300127 |
| 2025-11-20 | 15.94 | $15.72 | 183900 |
| 2025-11-19 | 15.93 | $15.74 | 224000 |
| 2025-11-18 | 15.94 | $15.63 | 285000 |
| 2025-11-17 | 15.95 | $15.65 | 298900 |
| 2025-11-14 | 15.95 | $16.14 | 180423 |
| 2025-11-13 | 15.90 | $16.08 | 171200 |
| 2025-11-12 | 15.85 | $16.14 | 142609 |
| 2025-11-11 | 15.83 | $16.21 | 163500 |
| 2025-11-10 | 15.82 | $16.06 | 197527 |
| 2025-11-07 | 15.78 | $16.00 | 228449 |
| 2025-11-06 | 15.73 | $15.86 | 220517 |
| 2025-11-05 | 15.72 | $15.97 | 260941 |
| 2025-11-04 | 15.73 | $15.62 | 284845 |
| 2025-11-03 | 15.76 | $15.73 | 285394 |
| 2025-10-31 | 15.78 | $15.60 | 346146 |
| 2025-10-30 | 15.79 | $15.70 | 425400 |
| 2025-10-29 | 15.80 | $15.85 | 372700 |
| 2025-10-28 | 15.82 | $16.19 | 936268 |
| 2025-10-27 | 15.81 | $16.26 | 458422 |
| 2025-10-24 | 15.80 | $16.60 | 469125 |
| 2025-10-23 | 15.78 | $15.60 | 805000 |
| 2025-10-22 | 15.81 | $15.96 | 333832 |
| 2025-10-21 | 15.82 | $15.73 | 258938 |
| 2025-10-20 | 15.85 | $15.63 | 371424 |
| 2025-10-17 | 15.88 | $15.25 | 424914 |
| 2025-10-16 | 15.94 | $15.12 | 785500 |
| 2025-10-15 | 16.03 | $15.72 | 444135 |
| 2025-10-14 | 16.05 | $15.95 | 472647 |
| 2025-10-13 | 16.06 | $15.26 | 281400 |
| 2025-10-10 | 16.10 | $15.04 | 343152 |
| 2025-10-09 | 16.17 | $15.56 | 324534 |
| 2025-10-08 | 16.21 | $16.16 | 388300 |
| 2025-10-07 | 16.22 | $16.20 | 524300 |
| 2025-10-06 | 16.23 | $16.18 | 326346 |
| 2025-10-03 | 16.25 | $15.88 | 306407 |
| 2025-10-02 | 16.29 | $15.95 | 362342 |
| 2025-10-01 | 16.34 | $16.10 | 345100 |
| 2025-09-30 | 16.36 | $16.01 | 528800 |
| 2025-09-29 | 16.40 | $16.13 | 497727 |
| 2025-09-26 | 16.44 | $16.20 | 217330 |
| 2025-09-25 | 16.47 | $16.11 | 213700 |
| 2025-09-24 | 16.49 | $16.20 | 233300 |
| 2025-09-23 | 16.50 | $16.25 | 250841 |
| 2025-09-22 | 16.47 | $16.27 | 283200 |
| 2025-09-19 | 16.44 | $16.50 | 635800 |
| 2025-09-18 | 16.37 | $16.84 | 305810 |
| 2025-09-17 | 16.33 | $16.13 | 326551 |
| 2025-09-16 | 16.33 | $16.13 | 450300 |
| 2025-09-15 | 16.32 | $16.25 | 271212 |
| 2025-09-12 | 16.31 | $16.25 | 200446 |
| 2025-09-11 | 16.31 | $16.43 | 215447 |
| 2025-09-10 | 16.30 | $16.37 | 160420 |
| 2025-09-09 | 16.28 | $16.43 | 216403 |
| 2025-09-08 | 16.22 | $16.63 | 175129 |
| 2025-09-05 | 16.15 | $16.65 | 297919 |
| 2025-09-04 | 16.07 | $16.82 | 219900 |
| 2025-09-03 | 15.99 | $16.64 | 269300 |
| 2025-09-02 | 15.93 | $16.74 | 401632 |
| 2025-08-29 | 15.85 | $16.86 | 363033 |
| 2025-08-28 | 15.76 | $16.88 | 477200 |
| 2025-08-27 | 15.69 | $16.60 | 720223 |
| 2025-08-26 | 15.65 | $16.35 | 1.6M |
| 2025-08-25 | 15.63 | $15.66 | 995300 |
| 2025-08-22 | 15.64 | $15.65 | 1.6M |
| 2025-08-21 | 15.64 | $15.14 | 1.9M |
| 2025-08-20 | 15.66 | $16.06 | 186100 |
| 2025-08-19 | 15.65 | $16.04 | 107035 |
| 2025-08-18 | 15.64 | $16.02 | 116343 |
| 2025-08-15 | 15.63 | $15.95 | 267100 |
| 2025-08-14 | 15.63 | $16.18 | 133100 |
| 2025-08-13 | 15.62 | $16.25 | 193328 |
| 2025-08-12 | 15.59 | $15.99 | 185100 |
| 2025-08-11 | 15.56 | $15.31 | 129200 |
| 2025-08-08 | 15.59 | $15.22 | 117800 |
| 2025-08-07 | 15.61 | $15.03 | 155248 |
| 2025-08-06 | 15.66 | $15.22 | 132800 |
| 2025-08-05 | 15.70 | $15.39 | 180711 |
| 2025-08-04 | 15.73 | $15.20 | 173043 |
| 2025-08-01 | 15.77 | $15.01 | 267000 |
| 2025-07-31 | 15.84 | $15.49 | 356400 |
| 2025-07-30 | 15.88 | $15.74 | 320448 |
| 2025-07-29 | 15.89 | $15.98 | 399130 |
| 2025-07-28 | 15.86 | $15.96 | 271522 |
| 2025-07-25 | 15.83 | $15.62 | 280900 |
| 2025-07-24 | 15.83 | $15.45 | 238800 |
| 2025-07-23 | 15.81 | $15.93 | 127641 |
| 2025-07-22 | 15.77 | $15.92 | 150309 |
| 2025-07-21 | 15.73 | $15.85 | 102745 |
| 2025-07-18 | 15.67 | $15.92 | 159243 |
| 2025-07-17 | 15.59 | $15.88 | 248537 |
| 2025-07-16 | 15.52 | $15.64 | 221919 |
| 2025-07-15 | 15.47 | $15.42 | 197338 |
| 2025-07-14 | 15.43 | $15.84 | 199017 |
| 2025-07-11 | 15.39 | $15.71 | 139025 |
| 2025-07-10 | 15.37 | $15.97 | 138947 |
| 2025-07-09 | 15.33 | $15.98 | 115800 |
| 2025-07-08 | 15.29 | $16.07 | 204049 |
| 2025-07-07 | 15.22 | $16.08 | 157300 |
| 2025-07-03 | 15.15 | $16.39 | 90200 |
| 2025-07-02 | 15.06 | $16.28 | 201313 |
| 2025-07-01 | 14.99 | $15.87 | 149427 |
| 2025-06-30 | 14.94 | $15.38 | 176419 |
| 2025-06-27 | 14.91 | $15.49 | 349900 |
| 2025-06-26 | 14.88 | $15.43 | 209900 |
| 2025-06-25 | 14.85 | $15.06 | 123330 |
| 2025-06-24 | 14.85 | $15.20 | 124100 |
| 2025-06-23 | 14.82 | $15.09 | 151100 |
| 2025-06-20 | 14.81 | $14.60 | 265714 |
| 2025-06-18 | 14.83 | $14.46 | 108400 |
| 2025-06-17 | 14.90 | $14.46 | 173100 |
| 2025-06-16 | 14.96 | $14.61 | 194242 |
| 2025-06-13 | 15.02 | $14.60 | 130826 |
| 2025-06-12 | 15.08 | $15.14 | 140100 |
| 2025-06-11 | 15.11 | $15.14 | 148900 |
| 2025-06-10 | 15.14 | $15.29 | 156910 |
| 2025-06-09 | 15.16 | $15.08 | 144300 |
| 2025-06-06 | 15.17 | $14.83 | 165512 |
| 2025-06-05 | 15.19 | $14.50 | 113600 |
| 2025-06-04 | 15.21 | $14.67 | 119832 |
| 2025-06-03 | 15.23 | $14.99 | 157027 |
| 2025-06-02 | 15.23 | $14.80 | 256442 |
| 2025-05-30 | 15.25 | $14.84 | 267139 |
| 2025-05-29 | 15.24 | $14.88 | 158328 |
| 2025-05-28 | 15.23 | $14.77 | 102800 |
| 2025-05-27 | 15.23 | $15.03 | 114100 |
| 2025-05-23 | 15.22 | $14.70 | 127900 |
| 2025-05-22 | 15.21 | $14.79 | 126600 |
| 2025-05-21 | 15.22 | $15.09 | 143823 |
| 2025-05-20 | 15.17 | $15.69 | 104023 |
| 2025-05-19 | 15.08 | $15.69 | 108900 |
| 2025-05-16 | 14.97 | $15.80 | 150325 |
| 2025-05-15 | 14.86 | $15.88 | 109900 |
| 2025-05-14 | 14.73 | $15.77 | 143630 |
| 2025-05-13 | 14.61 | $15.80 | 116430 |
| 2025-05-12 | 14.47 | $15.69 | 138100 |
| 2025-05-09 | 14.33 | $15.14 | 107609 |
| 2025-05-08 | 14.23 | $15.32 | 122811 |
| 2025-05-07 | 14.15 | $14.91 | 153600 |
| 2025-05-06 | 14.07 | $14.93 | 129043 |
| 2025-05-05 | 13.99 | $15.10 | 126800 |
| 2025-05-02 | 13.90 | $15.10 | 128717 |
| 2025-05-01 | 13.83 | $14.74 | 127600 |
| 2025-04-30 | 13.86 | $14.68 | 140200 |
| 2025-04-29 | 13.88 | $14.84 | 110228 |
| 2025-04-28 | 13.89 | $14.74 | 158140 |
| 2025-04-25 | 13.91 | $14.56 | 201300 |
| 2025-04-24 | 13.96 | $14.83 | 244745 |
| 2025-04-23 | 14.00 | $14.18 | 151136 |
| 2025-04-22 | 14.06 | $13.94 | 151705 |
| 2025-04-21 | 14.15 | $13.49 | 195700 |
| 2025-04-17 | 14.24 | $13.55 | 186000 |
| 2025-04-16 | 14.34 | $13.36 | 113700 |
| 2025-04-15 | 14.46 | $13.29 | 125100 |
| 2025-04-14 | 14.58 | $13.02 | 219200 |
| 2025-04-11 | 14.71 | $12.92 | 205900 |
| 2025-04-10 | 14.84 | $13.01 | 200643 |
| 2025-04-09 | 14.95 | $13.86 | 316000 |
| 2025-04-08 | 15.03 | $13.22 | 231700 |
| 2025-04-07 | 15.12 | $13.29 | 269500 |
| 2025-04-04 | 15.22 | $13.29 | 286700 |
| 2025-04-03 | 15.36 | $13.86 | 292900 |
| 2025-04-02 | 15.47 | $15.26 | 134306 |
| 2025-04-01 | 15.52 | $15.12 | 142000 |
| 2025-03-31 | 15.59 | $15.08 | 233000 |
| 2025-03-28 | 15.68 | $15.16 | 121100 |
| 2025-03-27 | 15.78 | $15.52 | 115732 |
| 2025-03-26 | 15.83 | $15.52 | 109624 |
| 2025-03-25 | 15.88 | $15.41 | 177600 |
| 2025-03-24 | 15.94 | $15.71 | 135200 |
| 2025-03-21 | 15.98 | $15.28 | 401147 |
| 2025-03-20 | 16.06 | $15.61 | 117217 |
| 2025-03-19 | 16.13 | $15.69 | 141917 |
| 2025-03-18 | 16.20 | $15.70 | 149000 |
| 2025-03-17 | 16.28 | $15.60 | 143508 |
| 2025-03-14 | 16.36 | $15.63 | 206300 |
| 2025-03-13 | 16.44 | $15.22 | 130600 |
| 2025-03-12 | 16.55 | $15.35 | 153300 |
| 2025-03-11 | 16.67 | $15.11 | 158434 |
| 2025-03-10 | 16.78 | $15.30 | 201000 |
| 2025-03-07 | 16.89 | $15.97 | 122423 |
| 2025-03-06 | 16.97 | $16.12 | 210511 |
| 2025-03-05 | 17.02 | $16.31 | 268400 |
| 2025-03-04 | 17.05 | $16.41 | 269200 |
| 2025-03-03 | 17.06 | $17.00 | 193100 |
| 2025-02-28 | 17.05 | $17.04 | 346637 |
| 2025-02-27 | 17.04 | $16.62 | 92444 |
| 2025-02-26 | 17.06 | $16.53 | 128622 |
| 2025-02-25 | 17.08 | $16.67 | 161200 |
| 2025-02-24 | 17.10 | $16.45 | 129300 |
| 2025-02-21 | 17.11 | $16.77 | 207128 |
| 2025-02-20 | 17.09 | $17.01 | 102123 |
| 2025-02-19 | 17.03 | $17.18 | 90500 |
| 2025-02-18 | 16.96 | $17.28 | 127500 |
| 2025-02-14 | 16.89 | $17.20 | 80708 |
| 2025-02-13 | 16.81 | $17.33 | 96149 |
| 2025-02-12 | 16.73 | $17.28 | 113500 |
| 2025-02-11 | 16.65 | $17.76 | 89932 |
| 2025-02-10 | 16.51 | $17.38 | 167219 |
| 2025-02-07 | 16.39 | $17.45 | 269000 |
| 2025-02-06 | 16.30 | $17.58 | 130908 |
| 2025-02-05 | 16.20 | $17.19 | 111036 |
| 2025-02-04 | 16.13 | $16.95 | 166300 |
| 2025-02-03 | 16.07 | $16.54 | 132642 |
| 2025-01-31 | 16.04 | $16.79 | 176429 |
| 2025-01-30 | 16.00 | $16.84 | 103145 |
| 2025-01-29 | 15.97 | $16.95 | 121900 |
| 2025-01-28 | 15.92 | $16.97 | 240346 |
| 2025-01-27 | 15.89 | $17.13 | 241341 |
| 2025-01-24 | 15.85 | $16.57 | 257300 |
| 2025-01-23 | 15.84 | $16.43 | 322430 |
| 2025-01-22 | 15.84 | $15.70 | 170459 |
| 2025-01-21 | 15.86 | $15.95 | 143200 |
| 2025-01-17 | 15.88 | $15.83 | 149900 |
| 2025-01-16 | 15.95 | $15.63 | 130400 |
| 2025-01-15 | 16.06 | $15.76 | 131200 |
| 2025-01-14 | 16.15 | $15.56 | 175900 |
| 2025-01-13 | 16.26 | $15.03 | 165649 |
| 2025-01-10 | 16.39 | $15.00 | 177700 |
| 2025-01-08 | 16.53 | $15.60 | 100710 |
| 2025-01-07 | 16.63 | $15.64 | 146400 |
| 2025-01-06 | 16.74 | $15.78 | 178700 |
| 2025-01-03 | 16.86 | $15.77 | 140926 |
| 2025-01-02 | 16.99 | $15.83 | 188000 |
| 2024-12-31 | 17.09 | $16.11 | 151000 |
| 2024-12-30 | 17.20 | $16.06 | 93027 |
| 2024-12-27 | 17.31 | $16.09 | 119426 |
| 2024-12-26 | 17.43 | $16.35 | 76500 |
| 2024-12-24 | 17.54 | $16.35 | 94100 |
| 2024-12-23 | 17.65 | $16.24 | 137446 |
| 2024-12-20 | 17.76 | $16.48 | 529436 |
| 2024-12-19 | 17.85 | $16.18 | 173045 |
| 2024-12-18 | 17.95 | $16.27 | 246238 |
| 2024-12-17 | 18.04 | $17.33 | 153226 |
| 2024-12-16 | 18.08 | $17.77 | 148200 |
| 2024-12-13 | 18.10 | $17.59 | 136200 |
| 2024-12-12 | 18.15 | $17.63 | 139337 |
| 2024-12-11 | 18.19 | $17.77 | 266932 |
| 2024-12-10 | 18.23 | $17.76 | 136600 |
| 2024-12-09 | 18.28 | $17.60 | 149627 |
| 2024-12-06 | 18.30 | $17.93 | 123600 |
| 2024-12-05 | 18.29 | $18.10 | 108626 |
| 2024-12-04 | 18.30 | $18.26 | 107900 |
| 2024-12-03 | 18.21 | $17.99 | 114329 |
| 2024-12-02 | 18.10 | $18.24 | 135212 |
| 2024-11-29 | 18.00 | $18.29 | 118502 |
| 2024-11-27 | 17.88 | $18.40 | 151014 |
| 2024-11-26 | 17.78 | $18.59 | 199522 |
| 2024-11-25 | 17.66 | $18.57 | 264294 |
| 2024-11-22 | 17.55 | $18.52 | 167844 |
| 2024-11-21 | 17.42 | $18.28 | 239638 |
| 2024-11-20 | 17.30 | $18.07 | 165000 |
| 2024-11-19 | 17.16 | $18.04 | 191206 |
| 2024-11-18 | 17.01 | $18.16 | 227600 |
| 2024-11-15 | 16.85 | $18.27 | 165100 |
| 2024-11-14 | 16.72 | $18.47 | 188822 |
| 2024-11-13 | 16.59 | $18.44 | 158749 |
| 2024-11-12 | 16.46 | $18.57 | 206112 |
| 2024-11-11 | 16.31 | $18.76 | 144800 |
| 2024-11-08 | 16.14 | $18.01 | 153200 |
| 2024-11-07 | 16.00 | $17.72 | 197119 |
| 2024-11-06 | 15.85 | $18.30 | 573000 |
| 2024-11-05 | 15.67 | $16.42 | 101028 |
| 2024-11-04 | 15.57 | $15.97 | 142300 |
| 2024-11-01 | 15.51 | $16.11 | 140726 |
| 2024-10-31 | 15.45 | $16.02 | 122834 |
| 2024-10-30 | 15.38 | $16.36 | 117300 |
| 2024-10-29 | 15.31 | $16.19 | 122032 |
| 2024-10-28 | 15.24 | $16.26 | 114800 |
| 2024-10-25 | 15.21 | $15.91 | 144700 |
| 2024-10-24 | 15.16 | $16.02 | 232000 |
| 2024-10-23 | 15.11 | $15.11 | 147108 |
| 2024-10-22 | 15.12 | $15.14 | 130300 |
| 2024-10-21 | 15.14 | $14.96 | 166400 |
| 2024-10-18 | 15.18 | $15.68 | 308600 |
| 2024-10-17 | 15.18 | $15.87 | 115841 |
| 2024-10-16 | 15.22 | $15.80 | 151908 |
| 2024-10-15 | 15.23 | $15.62 | 113047 |
| 2024-10-14 | 15.25 | $15.36 | 87700 |
| 2024-10-11 | 15.29 | $15.23 | 132013 |
| 2024-10-10 | 15.32 | $14.61 | 159426 |
| 2024-10-09 | 15.36 | $14.66 | 163820 |
| 2024-10-08 | 15.39 | $14.57 | 99839 |
| 2024-10-07 | 15.44 | $14.77 | 72223 |
| 2024-10-04 | 15.48 | $14.82 | 127500 |
| 2024-10-03 | 15.51 | $14.69 | 144000 |
| 2024-10-02 | 15.57 | $14.84 | 110430 |
| 2024-10-01 | 15.62 | $14.92 | 129500 |
| 2024-09-30 | 15.67 | $15.55 | 218459 |
| 2024-09-27 | 15.70 | $14.93 | 203635 |
| 2024-09-26 | 15.74 | $15.13 | 147900 |
| 2024-09-25 | 15.78 | $15.18 | 120300 |
| 2024-09-24 | 15.81 | $15.54 | 131445 |
| 2024-09-23 | 15.82 | $15.76 | 186613 |
| 2024-09-20 | 15.82 | $15.77 | 714600 |
| 2024-09-19 | 15.78 | $16.57 | 166025 |
| 2024-09-18 | 15.70 | $16.09 | 182100 |
| 2024-09-17 | 15.63 | $16.05 | 167300 |
| 2024-09-16 | 15.58 | $16.06 | 118600 |
| 2024-09-13 | 15.53 | $15.82 | 91300 |
| 2024-09-12 | 15.47 | $15.38 | 80000 |
| 2024-09-11 | 15.41 | $15.36 | 102797 |
| 2024-09-10 | 15.36 | $15.58 | 114337 |
| 2024-09-09 | 15.28 | $15.51 | 137500 |
| 2024-09-06 | 15.21 | $15.48 | 88700 |
| 2024-09-05 | 15.16 | $15.87 | 99200 |
| 2024-09-04 | 15.07 | $15.85 | 125400 |
| 2024-09-03 | 14.99 | $15.99 | 133600 |
| 2024-08-30 | 14.89 | $16.02 | 95439 |
| 2024-08-29 | 14.83 | $15.84 | 126349 |
| 2024-08-28 | 14.79 | $15.95 | 119747 |
| 2024-08-27 | 14.79 | $15.67 | 69329 |
| 2024-08-26 | 14.81 | $15.83 | 109800 |
| 2024-08-23 | 14.82 | $15.78 | 214717 |
| 2024-08-22 | 14.84 | $14.91 | 74900 |
| 2024-08-21 | 14.91 | $14.89 | 95500 |
| 2024-08-20 | 14.92 | $14.80 | 114101 |
| 2024-08-19 | 14.95 | $15.05 | 101700 |
| 2024-08-16 | 14.95 | $15.00 | 134839 |
| 2024-08-15 | 14.94 | $14.66 | 164704 |
| 2024-08-14 | 14.94 | $14.15 | 81640 |
| 2024-08-13 | 14.99 | $14.28 | 91218 |
| 2024-08-12 | 15.02 | $14.02 | 116901 |
| 2024-08-09 | 15.02 | $14.19 | 119700 |
| 2024-08-08 | 14.99 | $14.42 | 117319 |
| 2024-08-07 | 14.94 | $14.17 | 144104 |
| 2024-08-06 | 14.86 | $14.10 | 116327 |
| 2024-08-05 | 14.77 | $14.11 | 251400 |
| 2024-08-02 | 14.67 | $14.68 | 187100 |
| 2024-08-01 | 14.53 | $15.11 | 261500 |
| 2024-07-31 | 14.39 | $15.97 | 261327 |
| 2024-07-30 | 14.22 | $16.12 | 201200 |
| 2024-07-29 | 14.04 | $15.89 | 231548 |
| 2024-07-26 | 13.86 | $16.37 | 221900 |
| 2024-07-25 | 13.64 | $16.30 | 508306 |
| 2024-07-24 | 13.42 | $15.09 | 225500 |
| 2024-07-23 | 13.25 | $15.37 | 280200 |
| 2024-07-22 | 13.07 | $15.05 | 141633 |
| 2024-07-19 | 12.91 | $14.69 | 181309 |
| 2024-07-18 | 12.76 | $14.74 | 240732 |
| 2024-07-17 | 12.61 | $15.07 | 275601 |
| 2024-07-16 | 12.45 | $14.89 | 255935 |
| 2024-07-15 | 12.28 | $14.10 | 236129 |
| 2024-07-12 | 12.17 | $13.58 | 209000 |
| 2024-07-11 | 12.08 | $13.38 | 267530 |
| 2024-07-10 | 12.00 | $12.62 | 135700 |
| 2024-07-09 | 11.95 | $12.27 | 124504 |
| 2024-07-08 | 11.93 | $12.09 | 139240 |
| 2024-07-05 | 11.91 | $11.89 | 124609 |
| 2024-07-03 | 11.91 | $12.32 | 74100 |
| 2024-07-02 | 11.87 | $12.61 | 98600 |
| 2024-07-01 | 11.84 | $12.49 | 160130 |
| 2024-06-28 | 11.83 | $12.37 | 1.4M |
| 2024-06-27 | 11.81 | $11.90 | 125200 |
| 2024-06-26 | 11.81 | $11.82 | 182907 |
| 2024-06-25 | 11.82 | $11.69 | 174507 |
| 2024-06-24 | 11.84 | $11.87 | 137820 |
| 2024-06-21 | 11.86 | $11.75 | 288300 |
| 2024-06-20 | 11.91 | $11.79 | 97300 |
| 2024-06-18 | 11.95 | $11.75 | 95941 |
| 2024-06-17 | 12.00 | $11.77 | 117900 |
| 2024-06-14 | 12.05 | $11.58 | 94837 |
| 2024-06-13 | 12.11 | $11.76 | 110917 |
| 2024-06-12 | 12.15 | $11.97 | 142600 |
| 2024-06-11 | 12.17 | $11.63 | 86700 |
| 2024-06-10 | 12.22 | $11.60 | 120900 |
| 2024-06-07 | 12.27 | $11.85 | 115300 |
| 2024-06-06 | 12.31 | $11.80 | 96500 |
| 2024-06-05 | 12.35 | $11.82 | 96300 |
| 2024-06-04 | 12.38 | $11.66 | 104500 |
| 2024-06-03 | 12.42 | $11.92 | 88700 |
| 2024-05-31 | 12.45 | $12.22 | 180400 |
| 2024-05-30 | 12.46 | $12.07 | 99515 |
| 2024-05-29 | 12.46 | $11.79 | 128308 |
| 2024-05-28 | 12.45 | $12.02 | 79315 |
| 2024-05-24 | 12.43 | $12.24 | 86600 |
| 2024-05-23 | 12.40 | $12.24 | 126519 |
| 2024-05-22 | 12.38 | $12.67 | 137300 |
| 2024-05-21 | 12.35 | $12.70 | 138135 |
| 2024-05-20 | 12.33 | $12.72 | 133800 |
| 2024-05-17 | 12.30 | $12.74 | 99019 |
| 2024-05-16 | 12.25 | $12.73 | 104115 |
| 2024-05-15 | 12.19 | $12.62 | 122600 |
| 2024-05-14 | 12.12 | $12.43 | 103546 |
| 2024-05-13 | 12.07 | $12.55 | 92400 |
| 2024-05-10 | 12.01 | $12.65 | 101000 |
| 2024-05-09 | 11.96 | $12.69 | 121300 |
| 2024-05-08 | 11.90 | $12.59 | 79000 |
| 2024-05-07 | 11.83 | $12.41 | 115700 |
| 2024-05-06 | 11.82 | $12.45 | 90800 |
| 2024-05-03 | 11.80 | $12.47 | 109544 |
| 2024-05-02 | 11.77 | $12.41 | 112300 |
| 2024-05-01 | 11.74 | $12.17 | 188500 |
| 2024-04-30 | 11.75 | $11.48 | 138800 |
| 2024-04-29 | 11.78 | $11.54 | 230800 |
| 2024-04-26 | 11.82 | $11.66 | 123327 |
| 2024-04-25 | 11.88 | $11.85 | 284600 |
| 2024-04-24 | 11.93 | $12.18 | 162520 |
| 2024-04-23 | 11.92 | $12.26 | 147800 |
| 2024-04-22 | 11.93 | $12.06 | 120800 |
| 2024-04-19 | 11.94 | $11.84 | 232600 |
| 2024-04-18 | 11.98 | $11.42 | 146400 |
| 2024-04-17 | 12.02 | $11.29 | 125100 |
| 2024-04-16 | 12.05 | $11.40 | 120505 |
| 2024-04-15 | 12.07 | $11.41 | 138900 |
| 2024-04-12 | 12.09 | $11.55 | 118812 |
| 2024-04-11 | 12.11 | $11.47 | 141600 |
| 2024-04-10 | 12.15 | $11.37 | 264800 |
| 2024-04-09 | 12.19 | $12.11 | 107700 |
| 2024-04-08 | 12.21 | $12.02 | 103700 |
| 2024-04-05 | 12.24 | $11.89 | 165234 |
| 2024-04-04 | 12.27 | $11.90 | 220101 |
| 2024-04-03 | 12.29 | $12.21 | 220400 |
| 2024-04-02 | 12.30 | $12.15 | 162323 |
| 2024-04-01 | 12.29 | $12.43 | 116846 |
| 2024-03-28 | 12.27 | $12.83 | 155200 |
| 2024-03-27 | 12.23 | $12.72 | 168400 |
| 2024-03-26 | 12.19 | $12.13 | 104500 |
| 2024-03-25 | 12.17 | $12.31 | 97004 |
| 2024-03-22 | 12.14 | $12.29 | 122800 |
| 2024-03-21 | 12.14 | $12.66 | 191800 |
| 2024-03-20 | 12.11 | $12.34 | 172700 |
| 2024-03-19 | 12.10 | $11.88 | 141900 |
| 2024-03-18 | 12.13 | $11.75 | 185203 |
| 2024-03-15 | 12.18 | $11.85 | 474800 |
| 2024-03-14 | 12.23 | $11.86 | 157300 |
| 2024-03-13 | 12.24 | $12.22 | 276000 |
| 2024-03-12 | 12.23 | $12.25 | 105000 |
| 2024-03-11 | 12.25 | $12.53 | 96045 |
| 2024-03-08 | 12.25 | $12.51 | 100600 |
| 2024-03-07 | 12.24 | $12.48 | 115500 |
| 2024-03-06 | 12.22 | $12.46 | 187800 |
| 2024-03-05 | 12.21 | $12.33 | 119025 |
| 2024-03-04 | 12.22 | $11.99 | 116015 |
| 2024-03-01 | 12.26 | $11.98 | 118800 |
| 2024-02-29 | 12.30 | $12.04 | 148447 |
| 2024-02-28 | 12.35 | $11.88 | 171634 |
| 2024-02-27 | 12.45 | $11.79 | 118300 |
| 2024-02-26 | 12.56 | $11.80 | 124200 |
| 2024-02-23 | 12.65 | $12.10 | 184400 |
| 2024-02-22 | 12.73 | $12.06 | 182307 |
| 2024-02-21 | 12.84 | $12.33 | 144000 |
| 2024-02-20 | 12.92 | $12.42 | 171847 |
| 2024-02-16 | 13.00 | $12.72 | 172800 |
| 2024-02-15 | 13.04 | $12.76 | 158734 |
| 2024-02-14 | 13.06 | $12.18 | 145749 |
| 2024-02-13 | 13.10 | $11.92 | 224900 |
| 2024-02-12 | 13.15 | $12.81 | 187500 |
| 2024-02-09 | 13.17 | $12.52 | 125700 |
| 2024-02-08 | 13.21 | $12.21 | 119500 |
| 2024-02-07 | 13.27 | $12.11 | 182341 |
| 2024-02-06 | 13.35 | $12.20 | 184105 |
| 2024-02-05 | 13.43 | $12.65 | 246800 |
| 2024-02-02 | 13.50 | $12.70 | 198100 |
| 2024-02-01 | 13.56 | $12.80 | 329000 |
| 2024-01-31 | 13.62 | $13.11 | 190200 |
| 2024-01-30 | 13.69 | $13.80 | 147200 |
| 2024-01-29 | 13.71 | $13.94 | 213947 |
| 2024-01-26 | 13.75 | $13.75 | 116928 |
| 2024-01-25 | 13.79 | $13.68 | 203700 |
| 2024-01-24 | 13.84 | $14.15 | 163700 |
| 2024-01-23 | 13.84 | $13.99 | 144000 |
| 2024-01-22 | 13.84 | $14.04 | 125500 |
| 2024-01-19 | 13.83 | $13.47 | 196600 |
| 2024-01-18 | 13.86 | $13.12 | 146504 |
| 2024-01-17 | 13.88 | $12.98 | 142800 |
| 2024-01-16 | 13.92 | $12.94 | 134933 |
| 2024-01-12 | 13.99 | $13.21 | 79400 |
| 2024-01-11 | 14.02 | $13.29 | 122044 |
| 2024-01-10 | 13.95 | $13.56 | 82600 |
| 2024-01-09 | 13.88 | $13.59 | 136026 |
| 2024-01-08 | 13.81 | $13.90 | 110039 |
| 2024-01-05 | 13.72 | $14.07 | 218408 |
| 2024-01-04 | 13.60 | $13.81 | 149400 |
| 2024-01-03 | 13.49 | $14.03 | 149565 |
| 2024-01-02 | 13.38 | $14.44 | 108317 |
| 2023-12-29 | 13.24 | $14.31 | 137600 |
| 2023-12-28 | 13.07 | $14.58 | 106600 |
| 2023-12-27 | 12.90 | $14.58 | 122800 |
| 2023-12-26 | 12.71 | $14.65 | 115034 |
| 2023-12-22 | 12.52 | $14.19 | 159100 |
| 2023-12-21 | 12.37 | $14.04 | 167214 |
| 2023-12-20 | 12.22 | $13.86 | 160737 |
| 2023-12-19 | 12.07 | $13.97 | 168300 |
| 2023-12-18 | 11.94 | $13.63 | 142700 |
| 2023-12-15 | 11.82 | $13.83 | 607996 |
| 2023-12-14 | 11.67 | $14.16 | 292900 |
| 2023-12-13 | 11.52 | $13.81 | 548734 |
| 2023-12-12 | 11.38 | $12.00 | 316239 |
| 2023-12-11 | 11.28 | $12.14 | 149049 |
| 2023-12-08 | 11.17 | $12.25 | 120800 |
| 2023-12-07 | 11.05 | $12.06 | 85300 |
| 2023-12-06 | 10.96 | $11.66 | 150243 |
| 2023-12-05 | 10.90 | $11.58 | 144117 |
| 2023-12-04 | 10.84 | $11.83 | 178400 |
| 2023-12-01 | 10.78 | $11.66 | 173168 |
| 2023-11-30 | 10.70 | $10.89 | 159740 |
| 2023-11-29 | 10.63 | $11.12 | 197400 |
| 2023-11-28 | 10.55 | $10.87 | 111518 |
| 2023-11-27 | 10.47 | $10.80 | 257100 |
| 2023-11-24 | 10.40 | $11.15 | 34300 |
| 2023-11-22 | 10.33 | $11.09 | 97700 |
| 2023-11-21 | 10.26 | $10.98 | 125300 |
| 2023-11-20 | 10.19 | $11.24 | 109218 |
| 2023-11-17 | 10.11 | $11.22 | 140448 |
| 2023-11-16 | 10.06 | $10.87 | 113523 |
| 2023-11-15 | 10.03 | $11.14 | 123718 |
| 2023-11-14 | 9.99 | $11.08 | 213547 |
| 2023-11-13 | 9.97 | $9.93 | 84910 |
| 2023-11-10 | 9.99 | $9.93 | 103422 |
| 2023-11-09 | 10.00 | $9.94 | 108811 |
| 2023-11-08 | 10.03 | $10.21 | 115500 |
| 2023-11-07 | 10.05 | $10.38 | 106700 |
| 2023-11-06 | 10.07 | $10.43 | 102700 |
| 2023-11-03 | 10.07 | $10.59 | 165700 |
| 2023-11-02 | 10.05 | $10.09 | 162600 |
| 2023-11-01 | 10.06 | $9.47 | 129500 |
| 2023-10-31 | 10.10 | $9.49 | 112000 |
| 2023-10-30 | 10.13 | $9.45 | 133100 |
| 2023-10-27 | 10.18 | $9.33 | 184200 |
| 2023-10-26 | 10.24 | $9.68 | 242944 |
| 2023-10-25 | 10.28 | $9.70 | 102712 |
| 2023-10-24 | 10.32 | $9.60 | 157891 |
| 2023-10-23 | 10.36 | $9.74 | 169541 |
| 2023-10-20 | 10.40 | $10.08 | 208030 |
| 2023-10-19 | 10.41 | $10.37 | 116722 |
| 2023-10-18 | 10.41 | $10.32 | 123909 |
| 2023-10-17 | 10.41 | $10.64 | 151300 |
| 2023-10-16 | 10.41 | $10.39 | 143104 |
| 2023-10-13 | 10.42 | $10.08 | 143607 |
| 2023-10-12 | 10.46 | $10.52 | 104500 |
| 2023-10-11 | 10.49 | $10.74 | 123600 |
| 2023-10-10 | 10.49 | $10.59 | 124400 |
| 2023-10-09 | 10.51 | $10.45 | 137900 |
| 2023-10-06 | 10.52 | $10.30 | 128300 |
| 2023-10-05 | 10.55 | $10.25 | 131542 |
| 2023-10-04 | 10.57 | $10.22 | 139009 |
| 2023-10-03 | 10.60 | $10.15 | 138000 |
| 2023-10-02 | 10.65 | $10.37 | 156300 |
| 2023-09-29 | 10.70 | $10.68 | 189300 |
| 2023-09-28 | 10.73 | $10.49 | 124300 |
| 2023-09-27 | 10.77 | $10.44 | 174700 |
| 2023-09-26 | 10.81 | $10.36 | 158000 |
| 2023-09-25 | 10.85 | $10.46 | 107000 |
| 2023-09-22 | 10.87 | $10.30 | 104832 |
| 2023-09-21 | 10.90 | $10.35 | 118932 |
| 2023-09-20 | 10.93 | $10.51 | 147835 |
| 2023-09-19 | 10.96 | $10.61 | 129614 |
| 2023-09-18 | 10.99 | $10.56 | 146730 |
| 2023-09-15 | 11.03 | $10.84 | 711500 |
| 2023-09-14 | 11.06 | $11.15 | 159242 |
| 2023-09-13 | 11.07 | $10.70 | 154605 |
| 2023-09-12 | 11.12 | $10.93 | 172929 |
| 2023-09-11 | 11.17 | $10.65 | 145700 |
| 2023-09-08 | 11.26 | $10.88 | 162000 |
| 2023-09-07 | 11.33 | $10.77 | 357419 |
| 2023-09-06 | 11.42 | $10.78 | 124734 |
| 2023-09-05 | 11.51 | $11.16 | 102600 |
| 2023-09-01 | 11.58 | $11.45 | 99200 |
| 2023-08-31 | 11.63 | $11.19 | 125500 |
| 2023-08-30 | 11.70 | $11.28 | 82013 |
| 2023-08-29 | 11.75 | $11.29 | 112341 |
| 2023-08-28 | 11.79 | $11.08 | 124320 |
| 2023-08-25 | 11.86 | $10.85 | 97500 |
| 2023-08-24 | 11.94 | $11.06 | 122600 |
| 2023-08-23 | 12.01 | $10.95 | 160417 |
| 2023-08-22 | 12.08 | $10.93 | 127700 |
| 2023-08-21 | 12.11 | $11.29 | 127400 |
| 2023-08-18 | 12.14 | $11.37 | 119600 |
| 2023-08-17 | 12.14 | $11.42 | 259600 |
| 2023-08-16 | 12.15 | $11.41 | 114222 |
| 2023-08-15 | 12.16 | $11.60 | 136400 |
| 2023-08-14 | 12.14 | $12.05 | 119700 |
| 2023-08-11 | 12.07 | $12.34 | 97400 |
| 2023-08-10 | 11.97 | $12.36 | 99200 |
| 2023-08-09 | 11.89 | $12.47 | 175500 |
| 2023-08-08 | 11.80 | $12.55 | 165300 |
| 2023-08-07 | 11.69 | $12.68 | 93300 |
| 2023-08-04 | 11.57 | $12.49 | 116400 |
| 2023-08-03 | 11.46 | $12.47 | 129705 |
| 2023-08-02 | 11.33 | $12.30 | 184444 |
| 2023-08-01 | 11.24 | $12.13 | 177600 |
| 2023-07-31 | 11.17 | $12.39 | 164900 |
| 2023-07-28 | 11.08 | $12.60 | 150428 |
| 2023-07-27 | 10.98 | $12.49 | 259200 |
| 2023-07-26 | 10.88 | $12.21 | 227200 |
| 2023-07-25 | 10.79 | $11.63 | 191632 |
| 2023-07-24 | 10.71 | $11.80 | 233000 |
| 2023-07-21 | 10.65 | $11.38 | 233037 |
| 2023-07-20 | 10.60 | $11.57 | 277746 |
| 2023-07-19 | 10.56 | $11.65 | 223500 |
| 2023-07-18 | 10.52 | $11.18 | 207800 |
| 2023-07-17 | 10.52 | $10.62 | 163500 |
| 2023-07-14 | 10.54 | $10.46 | 137612 |
| 2023-07-13 | 10.55 | $10.63 | 327805 |
| 2023-07-12 | 10.57 | $10.70 | 201242 |
| 2023-07-11 | 10.56 | $10.44 | 183100 |
| 2023-07-10 | 10.56 | $10.29 | 156815 |
| 2023-07-07 | 10.57 | $10.24 | 378900 |
| 2023-07-06 | 10.60 | $9.90 | 288800 |
| 2023-07-05 | 10.62 | $10.57 | 231147 |
| 2023-07-03 | 10.57 | $10.74 | 131400 |
| 2023-06-30 | 10.53 | $10.41 | 202767 |
| 2023-06-29 | 10.46 | $10.78 | 271900 |
| 2023-06-28 | 10.36 | $10.45 | 261400 |
| 2023-06-27 | 10.31 | $10.26 | 237100 |
| 2023-06-26 | 10.27 | $10.19 | 207900 |
| 2023-06-23 | 10.22 | $10.46 | 1.5M |
| 2023-06-22 | 10.17 | $10.52 | 284300 |
| 2023-06-21 | 10.12 | $10.79 | 248700 |
| 2023-06-20 | 10.03 | $10.78 | 275049 |
| 2023-06-16 | 9.92 | $11.09 | 623300 |
| 2023-06-15 | 9.81 | $11.03 | 299512 |
| 2023-06-14 | 9.69 | $10.80 | 365802 |
| 2023-06-13 | 9.56 | $11.05 | 275422 |
| 2023-06-12 | 9.41 | $10.45 | 251000 |
| 2023-06-09 | 9.29 | $10.39 | 146303 |
| 2023-06-08 | 9.16 | $10.58 | 179394 |
| 2023-06-07 | 9.03 | $10.76 | 214428 |
| 2023-06-06 | 8.89 | $10.28 | 212637 |
| 2023-06-05 | 8.79 | $9.58 | 209147 |
| 2023-06-02 | 8.74 | $9.85 | 181100 |
| 2023-06-01 | 8.66 | $9.06 | 199008 |
| 2023-05-31 | 8.66 | $8.89 | 236300 |
| 2023-05-30 | 8.68 | $9.30 | 219644 |
| 2023-05-26 | 8.73 | $9.46 | 179317 |
| 2023-05-25 | 8.78 | $9.31 | 181430 |
| 2023-05-24 | 8.85 | $9.43 | 238247 |
| 2023-05-23 | 8.89 | $9.52 | 310600 |
| 2023-05-22 | 8.92 | $9.06 | 239434 |
| 2023-05-19 | 8.99 | $8.60 | 211500 |
| 2023-05-18 | 9.09 | $8.78 | 238300 |
| 2023-05-17 | 9.17 | $8.73 | 301900 |
| 2023-05-16 | 9.27 | $8.10 | 253700 |
| 2023-05-15 | 9.40 | $8.15 | 258124 |
| 2023-05-12 | 9.54 | $7.94 | 229218 |
| 2023-05-11 | 9.68 | $7.75 | 292070 |
| 2023-05-10 | 9.84 | $7.95 | 321036 |
| 2023-05-09 | 9.99 | $8.09 | 422200 |
| 2023-05-08 | 10.14 | $8.24 | 437700 |
| 2023-05-05 | 10.27 | $8.60 | 599311 |
| 2023-05-04 | 10.38 | $8.23 | 764400 |
| 2023-05-03 | 10.50 | $9.15 | 374797 |
| 2023-05-02 | 10.57 | $9.25 | 337608 |
| 2023-05-01 | 10.67 | $10.19 | 313226 |
| 2023-04-28 | 10.71 | $10.53 | 369200 |
| 2023-04-27 | 10.73 | $10.64 | 527900 |
| 2023-04-26 | 10.75 | $10.27 | 353974 |
| 2023-04-25 | 10.78 | $10.14 | 371000 |
| 2023-04-24 | 10.83 | $10.39 | 399147 |
| 2023-04-21 | 10.85 | $10.58 | 218731 |
| 2023-04-20 | 10.84 | $10.55 | 293300 |
| 2023-04-19 | 10.85 | $10.73 | 278800 |
| 2023-04-18 | 10.88 | $10.56 | 213700 |
| 2023-04-17 | 10.90 | $10.93 | 307900 |
| 2023-04-14 | 10.90 | $10.76 | 187100 |
| 2023-04-13 | 10.95 | $11.10 | 268399 |
| 2023-04-12 | 10.96 | $10.85 | 207432 |
| 2023-04-11 | 10.98 | $11.07 | 318200 |
| 2023-04-10 | 11.01 | $10.88 | 362800 |
| 2023-04-06 | 11.12 | $10.82 | 278600 |
| 2023-04-05 | 11.27 | $10.56 | 256200 |
| 2023-04-04 | 11.48 | $10.68 | 353816 |
| 2023-04-03 | 11.68 | $11.09 | 323113 |
| 2023-03-31 | 11.88 | $11.06 | 425000 |
| 2023-03-30 | 12.09 | $10.97 | 223510 |
| 2023-03-29 | 12.29 | $11.00 | 428526 |
| 2023-03-28 | 12.50 | $10.87 | 397040 |
| 2023-03-27 | 12.72 | $11.07 | 572500 |
| 2023-03-24 | 12.92 | $10.87 | 348400 |
| 2023-03-23 | 13.15 | $10.31 | 436300 |
| 2023-03-22 | 13.40 | $10.79 | 408100 |
| 2023-03-21 | 13.61 | $11.42 | 705200 |
| 2023-03-20 | 13.82 | $10.87 | 535331 |
| 2023-03-17 | 14.07 | $11.03 | 677812 |
| 2023-03-16 | 14.30 | $11.61 | 435400 |
| 2023-03-15 | 14.52 | $11.46 | 770894 |
| 2023-03-14 | 14.73 | $11.26 | 656500 |
| 2023-03-13 | 14.97 | $11.62 | 1.0M |
| 2023-03-10 | 15.18 | $13.05 | 684118 |
| 2023-03-09 | 15.32 | $13.75 | 293531 |
| 2023-03-08 | 15.44 | $14.83 | 192231 |
| 2023-03-07 | 15.51 | $14.75 | 239134 |
| 2023-03-06 | 15.58 | $15.04 | 167841 |
| 2023-03-03 | 15.64 | $15.14 | 140434 |
| 2023-03-02 | 15.70 | $15.04 | 149040 |
| 2023-03-01 | 15.74 | $15.17 | 103705 |
| 2023-02-28 | 15.77 | $15.22 | 225725 |
| 2023-02-27 | 15.76 | $15.26 | 79100 |
| 2023-02-24 | 15.73 | $15.31 | 130929 |
| 2023-02-23 | 15.70 | $15.34 | 145005 |
| 2023-02-22 | 15.70 | $15.07 | 286900 |
| 2023-02-21 | 15.72 | $15.63 | 123500 |
| 2023-02-17 | 15.72 | $15.88 | 163830 |
| 2023-02-16 | 15.71 | $15.62 | 127047 |
| 2023-02-15 | 15.70 | $15.89 | 105800 |
| 2023-02-14 | 15.67 | $15.76 | 116214 |
| 2023-02-13 | 15.66 | $15.98 | 145108 |
| 2023-02-10 | 15.64 | $15.91 | 91000 |
| 2023-02-09 | 15.64 | $15.86 | 185300 |
| 2023-02-08 | 15.62 | $16.13 | 104916 |
| 2023-02-07 | 15.60 | $16.19 | 110100 |
| 2023-02-06 | 15.57 | $16.14 | 138800 |
| 2023-02-03 | 15.54 | $16.32 | 218403 |
| 2023-02-02 | 15.49 | $16.24 | 185907 |
| 2023-02-01 | 15.44 | $15.96 | 205602 |
| 2023-01-31 | 15.40 | $15.64 | 269001 |
| 2023-01-30 | 15.37 | $15.03 | 189700 |
| 2023-01-27 | 15.38 | $14.73 | 242528 |
| 2023-01-26 | 15.39 | $14.69 | 317337 |
| 2023-01-25 | 15.42 | $15.42 | 135600 |
| 2023-01-24 | 15.41 | $15.42 | 83828 |
| 2023-01-23 | 15.40 | $15.60 | 128500 |
| 2023-01-20 | 15.37 | $15.63 | 204700 |
| 2023-01-19 | 15.34 | $15.38 | 118400 |
| 2023-01-18 | 15.31 | $15.29 | 120532 |
| 2023-01-17 | 15.27 | $15.57 | 82300 |
| 2023-01-13 | 15.22 | $15.71 | 80015 |
| 2023-01-12 | 15.19 | $15.82 | 70337 |
| 2023-01-11 | 15.16 | $15.55 | 104900 |
| 2023-01-10 | 15.15 | $15.64 | 88600 |
| 2023-01-09 | 15.13 | $15.52 | 163900 |
| 2023-01-06 | 15.10 | $15.63 | 139321 |
| 2023-01-05 | 15.07 | $15.26 | 176900 |
| 2023-01-04 | 15.07 | $15.26 | 123741 |
| 2023-01-03 | 15.08 | $15.16 | 128722 |
| 2022-12-30 | 15.11 | $15.08 | 144000 |
| 2022-12-29 | 15.15 | $15.17 | 120529 |
| 2022-12-28 | 15.20 | $15.07 | 66600 |
| 2022-12-27 | 15.25 | $15.22 | 96629 |
| 2022-12-23 | 15.28 | $15.22 | 91600 |
| 2022-12-22 | 15.32 | $15.13 | 120639 |
| 2022-12-21 | 15.36 | $15.14 | 145100 |
| 2022-12-20 | 15.40 | $14.89 | 220132 |
| 2022-12-19 | 15.44 | $14.79 | 182534 |
| 2022-12-16 | 15.48 | $14.51 | 456705 |
| 2022-12-15 | 15.53 | $14.70 | 158900 |
| 2022-12-14 | 15.57 | $15.11 | 220100 |
| 2022-12-13 | 15.61 | $15.13 | 215000 |
| 2022-12-12 | 15.64 | $15.34 | 214133 |
| 2022-12-09 | 15.67 | $15.18 | 91700 |
| 2022-12-08 | 15.72 | $15.03 | 91600 |
| 2022-12-07 | 15.74 | $15.08 | 123403 |
| 2022-12-06 | 15.78 | $15.20 | 163000 |
| 2022-12-05 | 15.80 | $15.41 | 152428 |
| 2022-12-02 | 15.82 | $15.79 | 116729 |
| 2022-12-01 | 15.79 | $15.88 | 168600 |
| 2022-11-30 | 15.74 | $16.26 | 200049 |
| 2022-11-29 | 15.67 | $15.92 | 108428 |
| 2022-11-28 | 15.62 | $15.79 | 121743 |
| 2022-11-25 | 15.61 | $16.13 | 60040 |
| 2022-11-23 | 15.60 | $15.85 | 121500 |
| 2022-11-22 | 15.80 | $15.92 | 165100 |
| 2022-11-21 | 16.00 | $15.68 | 112800 |
| 2022-11-18 | 16.20 | $15.68 | 135400 |
| 2022-11-17 | 16.39 | $15.50 | 179900 |
| 2022-11-16 | 16.58 | $15.60 | 154231 |
| 2022-11-15 | 16.78 | $15.86 | 127131 |
| 2022-11-14 | 16.97 | $15.76 | 286000 |
| 2022-11-11 | 17.16 | $15.78 | 137500 |
| 2022-11-10 | 17.33 | $16.25 | 295334 |
| 2022-11-09 | 17.49 | $15.44 | 111900 |
| 2022-11-08 | 17.64 | $15.80 | 175700 |
| 2022-11-07 | 17.78 | $15.77 | 213441 |
| 2022-11-04 | 17.92 | $15.74 | 199300 |
| 2022-11-03 | 18.04 | $15.24 | 278249 |
| 2022-11-02 | 18.22 | $14.86 | 385929 |
| 2022-11-01 | 18.43 | $14.92 | 457038 |
| 2022-10-31 | 18.64 | $14.91 | 671445 |
| 2022-10-28 | 18.82 | $15.51 | 847642 |
| 2022-10-27 | 18.94 | $15.90 | 1.1M |
| 2022-10-26 | 19.06 | $19.78 | 138000 |
| 2022-10-25 | 19.01 | $20.00 | 159821 |
| 2022-10-24 | 18.93 | $19.77 | 181600 |
| 2022-10-21 | 18.88 | $19.50 | 255600 |
| 2022-10-20 | 18.85 | $19.20 | 192700 |
| 2022-10-19 | 18.85 | $19.51 | 231308 |
| 2022-10-18 | 18.84 | $19.72 | 141307 |
| 2022-10-17 | 18.81 | $19.64 | 227110 |
| 2022-10-14 | 18.79 | $19.16 | 122900 |
| 2022-10-13 | 18.77 | $19.37 | 301332 |
| 2022-10-12 | 18.74 | $18.50 | 107800 |
| 2022-10-11 | 18.75 | $18.59 | 118600 |
| 2022-10-10 | 18.76 | $18.52 | 120400 |
| 2022-10-07 | 18.79 | $18.29 | 94149 |
| 2022-10-06 | 18.84 | $18.78 | 95411 |
| 2022-10-05 | 18.86 | $19.01 | 105220 |
| 2022-10-04 | 18.86 | $19.08 | 185100 |
| 2022-10-03 | 18.83 | $18.47 | 170801 |
| 2022-09-30 | 18.86 | $17.96 | 152341 |
| 2022-09-29 | 18.91 | $18.37 | 83215 |
| 2022-09-28 | 18.93 | $18.70 | 141700 |
| 2022-09-27 | 18.96 | $18.45 | 132131 |
| 2022-09-26 | 18.99 | $18.78 | 136145 |
| 2022-09-23 | 19.03 | $18.81 | 155000 |
| 2022-09-22 | 19.08 | $19.26 | 247007 |
| 2022-09-21 | 19.09 | $19.36 | 208200 |
| 2022-09-20 | 19.11 | $19.10 | 281106 |
| 2022-09-19 | 19.16 | $19.29 | 170800 |
| 2022-09-16 | 19.21 | $18.66 | 380400 |
| 2022-09-15 | 19.30 | $18.82 | 153000 |
| 2022-09-14 | 19.38 | $18.73 | 200718 |
| 2022-09-13 | 19.47 | $18.66 | 122000 |
| 2022-09-12 | 19.56 | $19.24 | 188045 |
| 2022-09-09 | 19.60 | $19.24 | 57017 |
| 2022-09-08 | 19.63 | $19.19 | 83600 |
| 2022-09-07 | 19.65 | $19.01 | 67700 |
| 2022-09-06 | 19.66 | $18.58 | 87000 |
| 2022-09-02 | 19.69 | $19.00 | 94100 |
| 2022-09-01 | 19.70 | $18.88 | 119506 |
| 2022-08-31 | 19.71 | $18.92 | 88500 |
| 2022-08-30 | 19.71 | $19.18 | 68827 |
| 2022-08-29 | 19.70 | $19.15 | 66900 |
| 2022-08-26 | 19.70 | $19.46 | 56900 |
| 2022-08-25 | 19.68 | $19.81 | 61900 |
| 2022-08-24 | 19.63 | $19.60 | 77300 |
| 2022-08-23 | 19.58 | $19.77 | 79737 |
| 2022-08-22 | 19.52 | $19.91 | 74741 |
| 2022-08-19 | 19.45 | $20.29 | 161000 |
| 2022-08-18 | 19.33 | $20.54 | 64500 |
| 2022-08-17 | 19.21 | $20.39 | 76500 |
| 2022-08-16 | 19.08 | $20.59 | 96318 |
| 2022-08-15 | 18.94 | $20.38 | 85900 |
| 2022-08-12 | 18.79 | $20.18 | 192500 |
| 2022-08-11 | 18.65 | $19.82 | 124400 |
| 2022-08-10 | 18.49 | $19.57 | 110825 |
| 2022-08-09 | 18.36 | $19.25 | 98700 |
| 2022-08-08 | 18.26 | $19.19 | 137729 |
| 2022-08-05 | 18.16 | $19.18 | 100000 |
| 2022-08-04 | 18.07 | $18.93 | 65600 |
| 2022-08-03 | 18.00 | $19.10 | 185600 |
| 2022-08-02 | 17.93 | $18.85 | 70840 |
| 2022-08-01 | 17.87 | $19.14 | 97212 |
| 2022-07-29 | 17.81 | $19.07 | 135926 |
| 2022-07-28 | 17.73 | $18.77 | 120100 |
| 2022-07-27 | 17.67 | $18.77 | 97803 |
| 2022-07-26 | 17.62 | $18.49 | 86700 |
| 2022-07-25 | 17.57 | $18.40 | 83000 |
| 2022-07-22 | 17.54 | $18.00 | 107300 |
| 2022-07-21 | 17.49 | $18.06 | 71639 |
| 2022-07-20 | 17.45 | $17.89 | 87100 |
| 2022-07-19 | 17.42 | $17.83 | 64500 |
| 2022-07-18 | 17.38 | $17.34 | 79041 |
| 2022-07-15 | 17.34 | $17.27 | 99200 |
| 2022-07-14 | 17.33 | $16.74 | 106537 |
| 2022-07-13 | 17.34 | $16.93 | 60733 |
| 2022-07-12 | 17.34 | $17.21 | 114900 |
| 2022-07-11 | 17.33 | $17.25 | 61814 |
| 2022-07-08 | 17.33 | $17.37 | 74021 |
| 2022-07-07 | 17.35 | $17.42 | 130845 |
| 2022-07-06 | 17.38 | $17.82 | 89448 |
| 2022-07-05 | 17.39 | $17.67 | 72900 |
| 2022-07-01 | 17.39 | $17.88 | 132232 |
| 2022-06-30 | 17.40 | $17.42 | 96030 |
| 2022-06-29 | 17.42 | $17.57 | 94500 |
| 2022-06-28 | 17.44 | $17.75 | 96709 |
| 2022-06-27 | 17.44 | $17.58 | 177419 |
| 2022-06-24 | 17.45 | $17.78 | 644300 |
| 2022-06-23 | 17.42 | $16.95 | 140000 |
| 2022-06-22 | 17.45 | $17.35 | 98448 |
| 2022-06-21 | 17.44 | $17.22 | 119723 |
| 2022-06-17 | 17.43 | $16.99 | 288900 |
| 2022-06-16 | 17.42 | $16.72 | 185640 |
| 2022-06-15 | 17.44 | $17.04 | 155228 |
| 2022-06-14 | 17.46 | $16.96 | 118100 |
| 2022-06-13 | 17.47 | $16.88 | 126600 |
| 2022-06-10 | 17.48 | $16.91 | 325024 |
| 2022-06-09 | 17.51 | $17.40 | 102466 |
| 2022-06-08 | 17.50 | $17.71 | 86800 |
| 2022-06-07 | 17.48 | $17.91 | 81700 |
| 2022-06-06 | 17.47 | $18.01 | 63516 |
| 2022-06-03 | 17.46 | $17.84 | 71000 |
| 2022-06-02 | 17.45 | $18.02 | 72736 |
| 2022-06-01 | 17.46 | $17.72 | 122249 |
| 2022-05-31 | 17.47 | $17.97 | 189200 |
| 2022-05-27 | 17.45 | $17.89 | 88300 |
| 2022-05-26 | 17.43 | $17.64 | 90448 |
| 2022-05-25 | 17.47 | $17.30 | 112900 |
| 2022-05-24 | 17.50 | $17.47 | 109008 |
| 2022-05-23 | 17.54 | $17.24 | 95100 |
| 2022-05-20 | 17.62 | $16.94 | 96330 |
| 2022-05-19 | 17.72 | $16.77 | 132200 |
| 2022-05-18 | 17.82 | $17.12 | 105708 |
| 2022-05-17 | 17.93 | $17.57 | 97348 |
| 2022-05-16 | 18.01 | $17.11 | 156428 |
| 2022-05-13 | 18.08 | $17.12 | 120825 |
| 2022-05-12 | 18.15 | $17.38 | 196943 |
| 2022-05-11 | 18.21 | $17.18 | 135900 |
| 2022-05-10 | 18.28 | $17.39 | 315446 |
| 2022-05-09 | 18.33 | $17.78 | 121606 |
| 2022-05-06 | 18.37 | $17.65 | 83700 |
| 2022-05-05 | 18.40 | $17.79 | 100000 |
| 2022-05-04 | 18.42 | $18.25 | 89219 |
| 2022-05-03 | 18.42 | $17.79 | 93630 |
| 2022-05-02 | 18.46 | $17.71 | 198100 |
| 2022-04-29 | 18.52 | $17.48 | 126600 |
| 2022-04-28 | 18.58 | $18.29 | 108212 |
| 2022-04-27 | 18.62 | $18.05 | 102131 |
| 2022-04-26 | 18.71 | $18.22 | 241345 |
| 2022-04-25 | 18.79 | $18.78 | 176000 |
| 2022-04-22 | 18.84 | $18.89 | 205200 |
| 2022-04-21 | 18.88 | $18.91 | 157326 |
| 2022-04-20 | 18.90 | $19.21 | 149311 |
| 2022-04-19 | 18.95 | $19.16 | 163500 |
| 2022-04-18 | 18.98 | $18.57 | 140100 |
| 2022-04-14 | 19.08 | $18.59 | 122900 |
| 2022-04-13 | 19.15 | $18.53 | 61900 |
| 2022-04-12 | 19.26 | $18.49 | 227418 |
| 2022-04-11 | 19.34 | $18.51 | 254300 |
| 2022-04-08 | 19.43 | $18.43 | 189941 |
| 2022-04-07 | 19.52 | $18.25 | 231121 |
| 2022-04-06 | 19.60 | $18.26 | 292200 |
| 2022-04-05 | 19.68 | $18.32 | 117900 |
| 2022-04-04 | 19.71 | $18.52 | 104205 |
| 2022-04-01 | 19.72 | $18.89 | 248500 |
| 2022-03-31 | 19.76 | $18.67 | 295500 |
| 2022-03-30 | 19.86 | $19.09 | 121103 |
| 2022-03-29 | 19.93 | $19.88 | 157800 |
| 2022-03-28 | 19.90 | $19.80 | 144612 |
| 2022-03-25 | 19.91 | $19.82 | 76100 |
| 2022-03-24 | 19.94 | $19.63 | 77625 |
| 2022-03-23 | 19.94 | $19.36 | 64448 |
| 2022-03-22 | 19.98 | $20.13 | 193149 |
| 2022-03-21 | 20.00 | $19.90 | 146339 |
| 2022-03-18 | 20.03 | $20.45 | 356443 |
| 2022-03-17 | 20.04 | $20.16 | 99700 |
| 2022-03-16 | 20.08 | $20.65 | 104944 |
| 2022-03-15 | 20.10 | $20.03 | 88300 |
| 2022-03-14 | 20.13 | $20.29 | 128930 |
| 2022-03-11 | 20.14 | $20.22 | 180900 |
| 2022-03-10 | 20.16 | $19.92 | 102049 |
| 2022-03-09 | 20.20 | $19.80 | 140100 |
| 2022-03-08 | 20.27 | $19.04 | 141900 |
| 2022-03-07 | 20.35 | $18.76 | 203716 |
| 2022-03-04 | 20.45 | $19.63 | 150047 |
| 2022-03-03 | 20.50 | $20.60 | 110238 |
| 2022-03-02 | 20.51 | $20.54 | 123900 |
| 2022-03-01 | 20.53 | $19.27 | 192400 |
| 2022-02-28 | 20.64 | $20.08 | 141400 |
| 2022-02-25 | 20.68 | $20.34 | 65400 |
| 2022-02-24 | 20.72 | $19.66 | 175317 |
| 2022-02-23 | 20.83 | $20.18 | 56300 |
| 2022-02-22 | 20.94 | $20.56 | 113727 |
| 2022-02-18 | 21.03 | $20.49 | 95642 |
| 2022-02-17 | 21.10 | $20.58 | 104400 |
| 2022-02-16 | 21.18 | $20.93 | 49702 |
| 2022-02-15 | 21.28 | $20.99 | 79800 |
| 2022-02-14 | 21.40 | $20.63 | 81700 |
| 2022-02-11 | 21.53 | $20.61 | 77700 |
| 2022-02-10 | 21.63 | $20.59 | 120400 |
| 2022-02-09 | 21.68 | $20.66 | 118300 |
| 2022-02-08 | 21.73 | $21.25 | 119700 |
| 2022-02-07 | 21.75 | $20.72 | 100900 |
| 2022-02-04 | 21.80 | $20.78 | 98234 |
| 2022-02-03 | 21.84 | $20.62 | 111800 |
| 2022-02-02 | 21.88 | $20.70 | 169036 |
| 2022-02-01 | 21.91 | $21.02 | 337606 |
| 2022-01-31 | 21.91 | $21.33 | 250500 |
| 2022-01-28 | 21.88 | $21.00 | 142709 |
| 2022-01-27 | 21.87 | $21.01 | 186100 |
| 2022-01-26 | 21.88 | $22.00 | 157500 |
| 2022-01-25 | 21.83 | $22.37 | 105200 |
| 2022-01-24 | 21.75 | $22.27 | 162300 |
| 2022-01-21 | 21.68 | $22.00 | 196034 |
| 2022-01-20 | 21.60 | $22.05 | 187996 |
| 2022-01-19 | 21.51 | $22.94 | 205113 |
| 2022-01-18 | 21.38 | $23.45 | 273800 |
| 2022-01-14 | 21.22 | $23.25 | 229220 |
| 2022-01-13 | 21.11 | $22.66 | 506600 |
| 2022-01-12 | 21.03 | $21.60 | 124928 |
| 2022-01-11 | 20.99 | $21.55 | 89414 |
| 2022-01-10 | 20.95 | $21.60 | 80700 |
| 2022-01-07 | 20.88 | $21.79 | 61900 |
| 2022-01-06 | 20.81 | $21.68 | 81300 |
| 2022-01-05 | 20.74 | $21.26 | 81508 |
| 2022-01-04 | 20.69 | $21.33 | 101200 |
| 2022-01-03 | 20.64 | $21.03 | 97400 |
| 2021-12-31 | 20.60 | $20.85 | 48700 |
| 2021-12-30 | 20.55 | $20.80 | 137800 |
| 2021-12-29 | 20.47 | $21.14 | 79114 |
| 2021-12-28 | 20.39 | $20.93 | 63805 |
| 2021-12-27 | 20.32 | $20.90 | 79000 |
| 2021-12-23 | 20.27 | $20.69 | 48330 |
| 2021-12-22 | 20.27 | $20.51 | 67338 |
| 2021-12-21 | 20.30 | $20.33 | 119600 |
| 2021-12-20 | 20.30 | $20.19 | 172100 |
| 2021-12-17 | 20.31 | $20.34 | 738974 |
| 2021-12-16 | 20.29 | $20.93 | 209112 |
| 2021-12-15 | 20.22 | $21.09 | 183400 |
| 2021-12-14 | 20.16 | $20.82 | 223700 |
| 2021-12-13 | 20.11 | $20.77 | 315117 |
| 2021-12-10 | 20.07 | $20.29 | 88400 |
| 2021-12-09 | 20.06 | $20.23 | 72300 |
| 2021-12-08 | 20.05 | $20.30 | 59800 |
| 2021-12-07 | 20.05 | $20.24 | 156501 |
| 2021-12-06 | 20.05 | $20.51 | 151208 |
| 2021-12-03 | 20.03 | $20.17 | 164400 |
| 2021-12-02 | 20.00 | $19.79 | 105500 |
| 2021-12-01 | 20.00 | $19.28 | 109800 |
| 2021-11-30 | 20.00 | $19.40 | 133230 |
| 2021-11-29 | 20.00 | $19.67 | 150617 |
| 2021-11-26 | 19.97 | $19.86 | 160800 |
| 2021-11-24 | 19.90 | $20.74 | 88411 |
| 2021-11-23 | 19.79 | $20.97 | 153007 |
| 2021-11-22 | 19.69 | $20.47 | 186900 |
| 2021-11-19 | 19.61 | $20.23 | 153700 |
| 2021-11-18 | 19.54 | $20.02 | 201217 |
| 2021-11-17 | 19.45 | $19.58 | 105700 |
| 2021-11-16 | 19.39 | $19.78 | 132300 |
| 2021-11-15 | 19.31 | $19.88 | 95538 |
| 2021-11-12 | 19.22 | $19.93 | 119236 |
| 2021-11-11 | 19.13 | $20.10 | 106500 |
| 2021-11-10 | 19.03 | $20.14 | 127823 |
| 2021-11-09 | 18.93 | $20.20 | 200000 |
| 2021-11-08 | 18.82 | $20.20 | 121310 |
| 2021-11-05 | 18.72 | $20.10 | 152300 |
| 2021-11-04 | 18.64 | $19.72 | 109822 |
| 2021-11-03 | 18.58 | $19.79 | 165912 |
| 2021-11-02 | 18.51 | $19.29 | 154332 |
| 2021-11-01 | 18.47 | $19.39 | 162619 |
| 2021-10-29 | 18.43 | $19.07 | 186320 |
| 2021-10-28 | 18.40 | $18.48 | 121623 |
| 2021-10-27 | 18.38 | $18.36 | 125427 |
| 2021-10-26 | 18.39 | $19.00 | 133342 |
| 2021-10-25 | 18.35 | $18.95 | 195535 |
| 2021-10-22 | 18.32 | $18.77 | 127400 |
| 2021-10-21 | 18.25 | $18.36 | 111110 |
| 2021-10-20 | 18.21 | $18.32 | 62615 |
| 2021-10-19 | 18.14 | $18.10 | 48522 |
| 2021-10-18 | 18.07 | $18.05 | 37448 |
| 2021-10-15 | 18.01 | $18.15 | 108030 |
| 2021-10-14 | 17.96 | $18.24 | 55800 |
| 2021-10-13 | 17.89 | $18.01 | 48335 |
| 2021-10-12 | 17.83 | $18.11 | 46626 |
| 2021-10-11 | 17.77 | $18.16 | 62400 |
| 2021-10-08 | 17.73 | $18.48 | 46133 |
| 2021-10-07 | 17.67 | $18.49 | 124500 |
| 2021-10-06 | 17.61 | $18.41 | 68700 |
| 2021-10-05 | 17.57 | $18.49 | 99800 |
| 2021-10-04 | 17.53 | $18.50 | 62007 |
| 2021-10-01 | 17.49 | $18.53 | 73229 |
| 2021-09-30 | 17.47 | $18.17 | 82100 |
| 2021-09-29 | 17.45 | $18.47 | 69000 |
| 2021-09-28 | 17.42 | $18.28 | 112400 |
| 2021-09-27 | 17.39 | $18.28 | 103011 |
| 2021-09-24 | 17.40 | $17.49 | 116206 |
| 2021-09-23 | 17.42 | $17.46 | 79500 |
| 2021-09-22 | 17.44 | $16.93 | 78341 |
| 2021-09-21 | 17.50 | $16.63 | 47434 |
| 2021-09-20 | 17.57 | $16.83 | 137520 |
| 2021-09-17 | 17.64 | $17.14 | 372633 |
| 2021-09-16 | 17.67 | $16.92 | 97322 |
| 2021-09-15 | 17.72 | $16.88 | 189500 |
| 2021-09-14 | 17.77 | $16.77 | 68014 |
| 2021-09-13 | 17.83 | $17.42 | 79600 |
| 2021-09-10 | 17.87 | $17.27 | 71700 |
| 2021-09-09 | 17.92 | $17.40 | 80800 |
| 2021-09-08 | 17.97 | $17.44 | 102800 |
| 2021-09-07 | 18.01 | $17.75 | 65018 |
| 2021-09-03 | 18.01 | $17.83 | 65741 |
| 2021-09-02 | 18.02 | $17.94 | 58700 |
| 2021-09-01 | 17.98 | $17.85 | 71800 |
| 2021-08-31 | 17.93 | $17.85 | 163313 |
| 2021-08-30 | 17.88 | $17.80 | 87023 |
| 2021-08-27 | 17.83 | $18.30 | 90800 |
| 2021-08-26 | 17.75 | $17.90 | 85407 |
| 2021-08-25 | 17.69 | $18.02 | 87819 |
| 2021-08-24 | 17.63 | $18.06 | 95422 |
| 2021-08-23 | 17.54 | $18.00 | 77800 |
| 2021-08-20 | 17.45 | $18.18 | 162024 |
| 2021-08-19 | 17.34 | $17.85 | 90200 |
| 2021-08-18 | 17.24 | $17.82 | 79900 |
| 2021-08-17 | 17.16 | $17.86 | 62500 |
| 2021-08-16 | 17.08 | $18.09 | 39900 |
| 2021-08-13 | 16.97 | $18.20 | 44600 |
| 2021-08-12 | 16.89 | $18.23 | 69906 |
| 2021-08-11 | 16.82 | $18.46 | 74226 |
| 2021-08-10 | 16.73 | $18.17 | 65720 |
| 2021-08-09 | 16.64 | $17.85 | 101100 |
| 2021-08-06 | 16.59 | $17.89 | 134627 |
| 2021-08-05 | 16.53 | $17.25 | 88648 |
| 2021-08-04 | 16.48 | $16.79 | 99612 |
| 2021-08-03 | 16.47 | $16.93 | 87402 |
| 2021-08-02 | 16.46 | $16.68 | 126900 |
| 2021-07-30 | 16.49 | $16.71 | 108139 |
| 2021-07-29 | 16.53 | $16.80 | 92328 |
| 2021-07-28 | 16.56 | $16.84 | 113400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
19.92
2026-07-24
Close Price
$20.06
Vol: 1.0M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.96
Average
15.68
Maximum
21.91
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 19.92 | $20.06 | 1.0M |
| 2026-07-23 | 19.91 | $20.05 | 1.5M |
| 2026-07-22 | 19.89 | $20.21 | 729000 |
| 2026-07-21 | 19.86 | $20.41 | 468404 |
| 2026-07-20 | 19.80 | $20.21 | 671200 |
| 2026-07-17 | 19.75 | $20.30 | 641600 |
| 2026-07-16 | 19.70 | $20.56 | 869700 |
| 2026-07-15 | 19.61 | $19.86 | 457000 |
| 2026-07-14 | 19.58 | $19.62 | 430940 |
| 2026-07-13 | 19.58 | $19.75 | 457727 |
| 2026-07-10 | 19.56 | $19.58 | 484100 |
| 2026-07-09 | 19.55 | $19.48 | 499136 |
| 2026-07-08 | 19.56 | $19.30 | 560500 |
| 2026-07-07 | 19.59 | $19.64 | 555900 |
| 2026-07-06 | 19.59 | $19.94 | 604200 |
| 2026-07-02 | 19.55 | $19.78 | 605112 |
| 2026-07-01 | 19.52 | $20.48 | 841277 |
| 2026-06-30 | 19.42 | $19.98 | 761800 |
| 2026-06-29 | 19.36 | $20.06 | 1.1M |
| 2026-06-26 | 19.29 | $20.29 | 3.7M |
| 2026-06-25 | 19.19 | $19.78 | 1.1M |
| 2026-06-24 | 19.12 | $19.80 | 1.1M |
| 2026-06-23 | 19.05 | $19.68 | 1.3M |
| 2026-06-22 | 18.99 | $19.41 | 704669 |
| 2026-06-18 | 18.94 | $19.34 | 1.0M |
| 2026-06-17 | 18.90 | $19.25 | 484800 |
| 2026-06-16 | 18.86 | $19.43 | 624800 |
| 2026-06-15 | 18.80 | $19.32 | 699345 |
| 2026-06-12 | 18.75 | $19.75 | 714610 |
| 2026-06-11 | 18.64 | $19.52 | 379012 |
| 2026-06-10 | 18.55 | $19.33 | 356749 |
| 2026-06-09 | 18.47 | $19.18 | 387801 |
| 2026-06-08 | 18.39 | $18.90 | 374415 |
| 2026-06-05 | 18.34 | $18.75 | 588820 |
| 2026-06-04 | 18.30 | $18.73 | 711631 |
| 2026-06-03 | 18.25 | $18.17 | 406222 |
| 2026-06-02 | 18.26 | $18.64 | 285400 |
| 2026-06-01 | 18.22 | $18.28 | 292200 |
| 2026-05-29 | 18.21 | $18.55 | 427925 |
| 2026-05-28 | 18.18 | $18.48 | 284708 |
| 2026-05-27 | 18.15 | $18.43 | 340400 |
| 2026-05-26 | 18.12 | $18.75 | 307714 |
| 2026-05-22 | 18.05 | $18.34 | 249800 |
| 2026-05-21 | 18.02 | $18.42 | 282440 |
| 2026-05-20 | 17.98 | $18.33 | 285900 |
| 2026-05-19 | 17.94 | $17.92 | 220017 |
| 2026-05-18 | 17.94 | $17.90 | 225708 |
| 2026-05-15 | 17.95 | $17.60 | 268400 |
| 2026-05-14 | 17.98 | $17.88 | 315217 |
| 2026-05-13 | 17.99 | $17.75 | 368606 |
| 2026-05-12 | 18.02 | $18.07 | 244816 |
| 2026-05-11 | 18.01 | $18.13 | 275536 |
| 2026-05-08 | 18.00 | $18.49 | 379021 |
| 2026-05-07 | 17.95 | $18.56 | 247400 |
| 2026-05-06 | 17.89 | $18.62 | 242327 |
| 2026-05-05 | 17.81 | $18.47 | 250845 |
| 2026-05-04 | 17.74 | $18.06 | 202300 |
| 2026-05-01 | 17.70 | $18.32 | 173600 |
| 2026-04-30 | 17.64 | $18.10 | 276431 |
| 2026-04-29 | 17.59 | $17.91 | 301500 |
| 2026-04-28 | 17.56 | $18.39 | 220217 |
| 2026-04-27 | 17.47 | $18.05 | 342900 |
| 2026-04-24 | 17.41 | $17.83 | 418200 |
| 2026-04-23 | 17.36 | $17.80 | 519200 |
| 2026-04-22 | 17.32 | $17.55 | 356425 |
| 2026-04-21 | 17.29 | $17.68 | 341149 |
| 2026-04-20 | 17.25 | $17.97 | 249400 |
| 2026-04-17 | 17.18 | $18.01 | 373300 |
| 2026-04-16 | 17.09 | $17.58 | 257900 |
| 2026-04-15 | 17.04 | $17.75 | 261100 |
| 2026-04-14 | 16.97 | $17.74 | 325536 |
| 2026-04-13 | 16.88 | $17.70 | 232000 |
| 2026-04-10 | 16.80 | $17.70 | 474911 |
| 2026-04-09 | 16.70 | $17.61 | 359428 |
| 2026-04-08 | 16.61 | $17.35 | 353700 |
| 2026-04-07 | 16.53 | $16.93 | 214900 |
| 2026-04-06 | 16.49 | $16.88 | 182622 |
| 2026-04-02 | 16.45 | $16.76 | 251242 |
| 2026-04-01 | 16.41 | $16.77 | 289507 |
| 2026-03-31 | 16.37 | $16.57 | 446500 |
| 2026-03-30 | 16.35 | $16.36 | 338322 |
| 2026-03-27 | 16.35 | $16.21 | 370500 |
| 2026-03-26 | 16.37 | $16.34 | 294400 |
| 2026-03-25 | 16.37 | $16.23 | 336734 |
| 2026-03-24 | 16.39 | $16.26 | 321200 |
| 2026-03-23 | 16.40 | $16.20 | 436900 |
| 2026-03-20 | 16.42 | $15.81 | 715318 |
| 2026-03-19 | 16.48 | $15.92 | 396400 |
| 2026-03-18 | 16.54 | $15.57 | 433600 |
| 2026-03-17 | 16.65 | $15.89 | 311500 |
| 2026-03-16 | 16.73 | $15.94 | 305700 |
| 2026-03-13 | 16.81 | $15.89 | 357916 |
| 2026-03-12 | 16.91 | $15.92 | 314850 |
| 2026-03-11 | 17.01 | $16.00 | 255634 |
| 2026-03-10 | 17.12 | $16.17 | 384600 |
| 2026-03-09 | 17.22 | $16.30 | 466100 |
| 2026-03-06 | 17.31 | $16.29 | 490300 |
| 2026-03-05 | 17.42 | $16.71 | 409012 |
| 2026-03-04 | 17.49 | $16.90 | 342623 |
| 2026-03-03 | 17.56 | $16.93 | 380800 |
| 2026-03-02 | 17.62 | $17.03 | 418635 |
| 2026-02-27 | 17.68 | $16.84 | 557010 |
| 2026-02-26 | 17.77 | $17.63 | 373300 |
| 2026-02-25 | 17.79 | $17.64 | 451200 |
| 2026-02-24 | 17.80 | $17.19 | 717422 |
| 2026-02-23 | 17.87 | $16.89 | 481207 |
| 2026-02-20 | 17.97 | $18.08 | 384600 |
| 2026-02-19 | 17.96 | $17.94 | 630200 |
| 2026-02-18 | 17.96 | $18.12 | 344600 |
| 2026-02-17 | 17.95 | $18.10 | 299919 |
| 2026-02-13 | 17.93 | $18.01 | 263730 |
| 2026-02-12 | 17.92 | $17.77 | 272938 |
| 2026-02-11 | 17.94 | $18.14 | 266000 |
| 2026-02-10 | 17.91 | $18.40 | 279200 |
| 2026-02-09 | 17.86 | $18.68 | 210948 |
| 2026-02-06 | 17.78 | $18.58 | 400100 |
| 2026-02-05 | 17.69 | $18.25 | 382000 |
| 2026-02-04 | 17.63 | $18.19 | 376200 |
| 2026-02-03 | 17.58 | $18.04 | 367800 |
| 2026-02-02 | 17.53 | $17.96 | 473046 |
| 2026-01-30 | 17.48 | $17.62 | 506333 |
| 2026-01-29 | 17.47 | $17.49 | 349500 |
| 2026-01-28 | 17.46 | $17.25 | 345517 |
| 2026-01-27 | 17.49 | $17.56 | 294300 |
| 2026-01-26 | 17.48 | $17.38 | 383400 |
| 2026-01-23 | 17.49 | $17.60 | 475700 |
| 2026-01-22 | 17.48 | $18.63 | 632900 |
| 2026-01-21 | 17.36 | $18.24 | 375006 |
| 2026-01-20 | 17.26 | $17.27 | 246501 |
| 2026-01-16 | 17.26 | $17.51 | 415336 |
| 2026-01-15 | 17.24 | $17.65 | 349400 |
| 2026-01-14 | 17.20 | $17.33 | 404500 |
| 2026-01-13 | 17.18 | $17.03 | 307000 |
| 2026-01-12 | 17.20 | $17.07 | 308200 |
| 2026-01-09 | 17.21 | $17.03 | 300215 |
| 2026-01-08 | 17.23 | $17.13 | 360807 |
| 2026-01-07 | 17.24 | $16.67 | 312300 |
| 2026-01-06 | 17.30 | $16.86 | 272500 |
| 2026-01-05 | 17.35 | $16.86 | 315349 |
| 2026-01-02 | 17.40 | $16.54 | 276639 |
| 2025-12-31 | 17.49 | $16.96 | 344729 |
| 2025-12-30 | 17.54 | $17.04 | 233400 |
| 2025-12-29 | 17.60 | $17.28 | 256513 |
| 2025-12-26 | 17.63 | $17.46 | 201713 |
| 2025-12-24 | 17.65 | $17.60 | 224500 |
| 2025-12-23 | 17.65 | $17.67 | 392249 |
| 2025-12-22 | 17.65 | $17.82 | 293900 |
| 2025-12-19 | 17.63 | $18.08 | 2.0M |
| 2025-12-18 | 17.58 | $18.31 | 400500 |
| 2025-12-17 | 17.51 | $18.13 | 357600 |
| 2025-12-16 | 17.44 | $18.36 | 457200 |
| 2025-12-15 | 17.35 | $18.46 | 448132 |
| 2025-12-12 | 17.23 | $18.47 | 389400 |
| 2025-12-11 | 17.10 | $18.38 | 447500 |
| 2025-12-10 | 16.96 | $18.15 | 486200 |
| 2025-12-09 | 16.84 | $17.63 | 385200 |
| 2025-12-08 | 16.75 | $17.43 | 305700 |
| 2025-12-05 | 16.68 | $17.29 | 267918 |
| 2025-12-04 | 16.62 | $17.37 | 246038 |
| 2025-12-03 | 16.54 | $17.45 | 308400 |
| 2025-12-02 | 16.44 | $17.25 | 216900 |
| 2025-12-01 | 16.36 | $17.16 | 298009 |
| 2025-11-28 | 16.27 | $17.14 | 177136 |
| 2025-11-26 | 16.18 | $17.23 | 272633 |
| 2025-11-25 | 16.07 | $17.06 | 532900 |
| 2025-11-24 | 15.97 | $16.42 | 292748 |
| 2025-11-21 | 15.92 | $16.38 | 300127 |
| 2025-11-20 | 15.87 | $15.72 | 183900 |
| 2025-11-19 | 15.89 | $15.74 | 224000 |
| 2025-11-18 | 15.91 | $15.63 | 285000 |
| 2025-11-17 | 15.93 | $15.65 | 298900 |
| 2025-11-14 | 15.96 | $16.14 | 180423 |
| 2025-11-13 | 15.95 | $16.08 | 171200 |
| 2025-11-12 | 15.93 | $16.14 | 142609 |
| 2025-11-11 | 15.91 | $16.21 | 163500 |
| 2025-11-10 | 15.88 | $16.06 | 197527 |
| 2025-11-07 | 15.86 | $16.00 | 228449 |
| 2025-11-06 | 15.84 | $15.86 | 220517 |
| 2025-11-05 | 15.84 | $15.97 | 260941 |
| 2025-11-04 | 15.83 | $15.62 | 284845 |
| 2025-11-03 | 15.85 | $15.73 | 285394 |
| 2025-10-31 | 15.86 | $15.60 | 346146 |
| 2025-10-30 | 15.89 | $15.70 | 425400 |
| 2025-10-29 | 15.91 | $15.85 | 372700 |
| 2025-10-28 | 15.92 | $16.19 | 936268 |
| 2025-10-27 | 15.89 | $16.26 | 458422 |
| 2025-10-24 | 15.85 | $16.60 | 469125 |
| 2025-10-23 | 15.77 | $15.60 | 805000 |
| 2025-10-22 | 15.79 | $15.96 | 333832 |
| 2025-10-21 | 15.77 | $15.73 | 258938 |
| 2025-10-20 | 15.77 | $15.63 | 371424 |
| 2025-10-17 | 15.79 | $15.25 | 424914 |
| 2025-10-16 | 15.85 | $15.12 | 785500 |
| 2025-10-15 | 15.92 | $15.72 | 444135 |
| 2025-10-14 | 15.94 | $15.95 | 472647 |
| 2025-10-13 | 15.94 | $15.26 | 281400 |
| 2025-10-10 | 16.02 | $15.04 | 343152 |
| 2025-10-09 | 16.12 | $15.56 | 324534 |
| 2025-10-08 | 16.18 | $16.16 | 388300 |
| 2025-10-07 | 16.18 | $16.20 | 524300 |
| 2025-10-06 | 16.18 | $16.18 | 326346 |
| 2025-10-03 | 16.18 | $15.88 | 306407 |
| 2025-10-02 | 16.21 | $15.95 | 362342 |
| 2025-10-01 | 16.23 | $16.10 | 345100 |
| 2025-09-30 | 16.25 | $16.01 | 528800 |
| 2025-09-29 | 16.27 | $16.13 | 497727 |
| 2025-09-26 | 16.29 | $16.20 | 217330 |
| 2025-09-25 | 16.30 | $16.11 | 213700 |
| 2025-09-24 | 16.32 | $16.20 | 233300 |
| 2025-09-23 | 16.33 | $16.25 | 250841 |
| 2025-09-22 | 16.34 | $16.27 | 283200 |
| 2025-09-19 | 16.34 | $16.50 | 635800 |
| 2025-09-18 | 16.33 | $16.84 | 305810 |
| 2025-09-17 | 16.27 | $16.13 | 326551 |
| 2025-09-16 | 16.29 | $16.13 | 450300 |
| 2025-09-15 | 16.31 | $16.25 | 271212 |
| 2025-09-12 | 16.31 | $16.25 | 200446 |
| 2025-09-11 | 16.32 | $16.43 | 215447 |
| 2025-09-10 | 16.31 | $16.37 | 160420 |
| 2025-09-09 | 16.30 | $16.43 | 216403 |
| 2025-09-08 | 16.29 | $16.63 | 175129 |
| 2025-09-05 | 16.25 | $16.65 | 297919 |
| 2025-09-04 | 16.21 | $16.82 | 219900 |
| 2025-09-03 | 16.14 | $16.64 | 269300 |
| 2025-09-02 | 16.09 | $16.74 | 401632 |
| 2025-08-29 | 16.02 | $16.86 | 363033 |
| 2025-08-28 | 15.94 | $16.88 | 477200 |
| 2025-08-27 | 15.84 | $16.60 | 720223 |
| 2025-08-26 | 15.76 | $16.35 | 1.6M |
| 2025-08-25 | 15.69 | $15.66 | 995300 |
| 2025-08-22 | 15.70 | $15.65 | 1.6M |
| 2025-08-21 | 15.70 | $15.14 | 1.9M |
| 2025-08-20 | 15.76 | $16.06 | 186100 |
| 2025-08-19 | 15.73 | $16.04 | 107035 |
| 2025-08-18 | 15.70 | $16.02 | 116343 |
| 2025-08-15 | 15.67 | $15.95 | 267100 |
| 2025-08-14 | 15.64 | $16.18 | 133100 |
| 2025-08-13 | 15.58 | $16.25 | 193328 |
| 2025-08-12 | 15.51 | $15.99 | 185100 |
| 2025-08-11 | 15.46 | $15.31 | 129200 |
| 2025-08-08 | 15.47 | $15.22 | 117800 |
| 2025-08-07 | 15.50 | $15.03 | 155248 |
| 2025-08-06 | 15.55 | $15.22 | 132800 |
| 2025-08-05 | 15.58 | $15.39 | 180711 |
| 2025-08-04 | 15.60 | $15.20 | 173043 |
| 2025-08-01 | 15.64 | $15.01 | 267000 |
| 2025-07-31 | 15.71 | $15.49 | 356400 |
| 2025-07-30 | 15.73 | $15.74 | 320448 |
| 2025-07-29 | 15.73 | $15.98 | 399130 |
| 2025-07-28 | 15.71 | $15.96 | 271522 |
| 2025-07-25 | 15.68 | $15.62 | 280900 |
| 2025-07-24 | 15.69 | $15.45 | 238800 |
| 2025-07-23 | 15.71 | $15.93 | 127641 |
| 2025-07-22 | 15.69 | $15.92 | 150309 |
| 2025-07-21 | 15.67 | $15.85 | 102745 |
| 2025-07-18 | 15.65 | $15.92 | 159243 |
| 2025-07-17 | 15.62 | $15.88 | 248537 |
| 2025-07-16 | 15.59 | $15.64 | 221919 |
| 2025-07-15 | 15.58 | $15.42 | 197338 |
| 2025-07-14 | 15.60 | $15.84 | 199017 |
| 2025-07-11 | 15.58 | $15.71 | 139025 |
| 2025-07-10 | 15.56 | $15.97 | 138947 |
| 2025-07-09 | 15.52 | $15.98 | 115800 |
| 2025-07-08 | 15.47 | $16.07 | 204049 |
| 2025-07-07 | 15.41 | $16.08 | 157300 |
| 2025-07-03 | 15.34 | $16.39 | 90200 |
| 2025-07-02 | 15.23 | $16.28 | 201313 |
| 2025-07-01 | 15.12 | $15.87 | 149427 |
| 2025-06-30 | 15.04 | $15.38 | 176419 |
| 2025-06-27 | 15.00 | $15.49 | 349900 |
| 2025-06-26 | 14.95 | $15.43 | 209900 |
| 2025-06-25 | 14.90 | $15.06 | 123330 |
| 2025-06-24 | 14.88 | $15.20 | 124100 |
| 2025-06-23 | 14.85 | $15.09 | 151100 |
| 2025-06-20 | 14.82 | $14.60 | 265714 |
| 2025-06-18 | 14.85 | $14.46 | 108400 |
| 2025-06-17 | 14.89 | $14.46 | 173100 |
| 2025-06-16 | 14.93 | $14.61 | 194242 |
| 2025-06-13 | 14.97 | $14.60 | 130826 |
| 2025-06-12 | 15.00 | $15.14 | 140100 |
| 2025-06-11 | 14.99 | $15.14 | 148900 |
| 2025-06-10 | 14.98 | $15.29 | 156910 |
| 2025-06-09 | 14.94 | $15.08 | 144300 |
| 2025-06-06 | 14.93 | $14.83 | 165512 |
| 2025-06-05 | 14.94 | $14.50 | 113600 |
| 2025-06-04 | 14.98 | $14.67 | 119832 |
| 2025-06-03 | 15.02 | $14.99 | 157027 |
| 2025-06-02 | 15.02 | $14.80 | 256442 |
| 2025-05-30 | 15.04 | $14.84 | 267139 |
| 2025-05-29 | 15.06 | $14.88 | 158328 |
| 2025-05-28 | 15.08 | $14.77 | 102800 |
| 2025-05-27 | 15.12 | $15.03 | 114100 |
| 2025-05-23 | 15.13 | $14.70 | 127900 |
| 2025-05-22 | 15.17 | $14.79 | 126600 |
| 2025-05-21 | 15.21 | $15.09 | 143823 |
| 2025-05-20 | 15.22 | $15.69 | 104023 |
| 2025-05-19 | 15.17 | $15.69 | 108900 |
| 2025-05-16 | 15.12 | $15.80 | 150325 |
| 2025-05-15 | 15.05 | $15.88 | 109900 |
| 2025-05-14 | 14.96 | $15.77 | 143630 |
| 2025-05-13 | 14.87 | $15.80 | 116430 |
| 2025-05-12 | 14.78 | $15.69 | 138100 |
| 2025-05-09 | 14.68 | $15.14 | 107609 |
| 2025-05-08 | 14.63 | $15.32 | 122811 |
| 2025-05-07 | 14.56 | $14.91 | 153600 |
| 2025-05-06 | 14.52 | $14.93 | 129043 |
| 2025-05-05 | 14.48 | $15.10 | 126800 |
| 2025-05-02 | 14.42 | $15.10 | 128717 |
| 2025-05-01 | 14.34 | $14.74 | 127600 |
| 2025-04-30 | 14.30 | $14.68 | 140200 |
| 2025-04-29 | 14.26 | $14.84 | 110228 |
| 2025-04-28 | 14.20 | $14.74 | 158140 |
| 2025-04-25 | 14.14 | $14.56 | 201300 |
| 2025-04-24 | 14.10 | $14.83 | 244745 |
| 2025-04-23 | 14.02 | $14.18 | 151136 |
| 2025-04-22 | 14.01 | $13.94 | 151705 |
| 2025-04-21 | 14.01 | $13.49 | 195700 |
| 2025-04-17 | 14.07 | $13.55 | 186000 |
| 2025-04-16 | 14.12 | $13.36 | 113700 |
| 2025-04-15 | 14.20 | $13.29 | 125100 |
| 2025-04-14 | 14.30 | $13.02 | 219200 |
| 2025-04-11 | 14.44 | $12.92 | 205900 |
| 2025-04-10 | 14.60 | $13.01 | 200643 |
| 2025-04-09 | 14.76 | $13.86 | 316000 |
| 2025-04-08 | 14.86 | $13.22 | 231700 |
| 2025-04-07 | 15.03 | $13.29 | 269500 |
| 2025-04-04 | 15.21 | $13.29 | 286700 |
| 2025-04-03 | 15.42 | $13.86 | 292900 |
| 2025-04-02 | 15.58 | $15.26 | 134306 |
| 2025-04-01 | 15.61 | $15.12 | 142000 |
| 2025-03-31 | 15.66 | $15.08 | 233000 |
| 2025-03-28 | 15.73 | $15.16 | 121100 |
| 2025-03-27 | 15.79 | $15.52 | 115732 |
| 2025-03-26 | 15.81 | $15.52 | 109624 |
| 2025-03-25 | 15.84 | $15.41 | 177600 |
| 2025-03-24 | 15.89 | $15.71 | 135200 |
| 2025-03-21 | 15.91 | $15.28 | 401147 |
| 2025-03-20 | 15.98 | $15.61 | 117217 |
| 2025-03-19 | 16.01 | $15.69 | 141917 |
| 2025-03-18 | 16.05 | $15.70 | 149000 |
| 2025-03-17 | 16.08 | $15.60 | 143508 |
| 2025-03-14 | 16.14 | $15.63 | 206300 |
| 2025-03-13 | 16.19 | $15.22 | 130600 |
| 2025-03-12 | 16.29 | $15.35 | 153300 |
| 2025-03-11 | 16.39 | $15.11 | 158434 |
| 2025-03-10 | 16.52 | $15.30 | 201000 |
| 2025-03-07 | 16.65 | $15.97 | 122423 |
| 2025-03-06 | 16.73 | $16.12 | 210511 |
| 2025-03-05 | 16.79 | $16.31 | 268400 |
| 2025-03-04 | 16.84 | $16.41 | 269200 |
| 2025-03-03 | 16.89 | $17.00 | 193100 |
| 2025-02-28 | 16.87 | $17.04 | 346637 |
| 2025-02-27 | 16.86 | $16.62 | 92444 |
| 2025-02-26 | 16.88 | $16.53 | 128622 |
| 2025-02-25 | 16.92 | $16.67 | 161200 |
| 2025-02-24 | 16.94 | $16.45 | 129300 |
| 2025-02-21 | 16.99 | $16.77 | 207128 |
| 2025-02-20 | 17.02 | $17.01 | 102123 |
| 2025-02-19 | 17.02 | $17.18 | 90500 |
| 2025-02-18 | 17.00 | $17.28 | 127500 |
| 2025-02-14 | 16.97 | $17.20 | 80708 |
| 2025-02-13 | 16.95 | $17.33 | 96149 |
| 2025-02-12 | 16.91 | $17.28 | 113500 |
| 2025-02-11 | 16.87 | $17.76 | 89932 |
| 2025-02-10 | 16.78 | $17.38 | 167219 |
| 2025-02-07 | 16.71 | $17.45 | 269000 |
| 2025-02-06 | 16.64 | $17.58 | 130908 |
| 2025-02-05 | 16.54 | $17.19 | 111036 |
| 2025-02-04 | 16.47 | $16.95 | 166300 |
| 2025-02-03 | 16.42 | $16.54 | 132642 |
| 2025-01-31 | 16.40 | $16.79 | 176429 |
| 2025-01-30 | 16.36 | $16.84 | 103145 |
| 2025-01-29 | 16.31 | $16.95 | 121900 |
| 2025-01-28 | 16.25 | $16.97 | 240346 |
| 2025-01-27 | 16.17 | $17.13 | 241341 |
| 2025-01-24 | 16.07 | $16.57 | 257300 |
| 2025-01-23 | 16.02 | $16.43 | 322430 |
| 2025-01-22 | 15.97 | $15.70 | 170459 |
| 2025-01-21 | 16.00 | $15.95 | 143200 |
| 2025-01-17 | 16.01 | $15.83 | 149900 |
| 2025-01-16 | 16.02 | $15.63 | 130400 |
| 2025-01-15 | 16.07 | $15.76 | 131200 |
| 2025-01-14 | 16.10 | $15.56 | 175900 |
| 2025-01-13 | 16.15 | $15.03 | 165649 |
| 2025-01-10 | 16.27 | $15.00 | 177700 |
| 2025-01-08 | 16.41 | $15.60 | 100710 |
| 2025-01-07 | 16.49 | $15.64 | 146400 |
| 2025-01-06 | 16.58 | $15.78 | 178700 |
| 2025-01-03 | 16.66 | $15.77 | 140926 |
| 2025-01-02 | 16.76 | $15.83 | 188000 |
| 2024-12-31 | 16.86 | $16.11 | 151000 |
| 2024-12-30 | 16.94 | $16.06 | 93027 |
| 2024-12-27 | 17.03 | $16.09 | 119426 |
| 2024-12-26 | 17.13 | $16.35 | 76500 |
| 2024-12-24 | 17.21 | $16.35 | 94100 |
| 2024-12-23 | 17.30 | $16.24 | 137446 |
| 2024-12-20 | 17.41 | $16.48 | 529436 |
| 2024-12-19 | 17.51 | $16.18 | 173045 |
| 2024-12-18 | 17.65 | $16.27 | 246238 |
| 2024-12-17 | 17.79 | $17.33 | 153226 |
| 2024-12-16 | 17.84 | $17.77 | 148200 |
| 2024-12-13 | 17.85 | $17.59 | 136200 |
| 2024-12-12 | 17.88 | $17.63 | 139337 |
| 2024-12-11 | 17.90 | $17.77 | 266932 |
| 2024-12-10 | 17.92 | $17.76 | 136600 |
| 2024-12-09 | 17.93 | $17.60 | 149627 |
| 2024-12-06 | 17.97 | $17.93 | 123600 |
| 2024-12-05 | 17.97 | $18.10 | 108626 |
| 2024-12-04 | 17.96 | $18.26 | 107900 |
| 2024-12-03 | 17.92 | $17.99 | 114329 |
| 2024-12-02 | 17.92 | $18.24 | 135212 |
| 2024-11-29 | 17.88 | $18.29 | 118502 |
| 2024-11-27 | 17.84 | $18.40 | 151014 |
| 2024-11-26 | 17.78 | $18.59 | 199522 |
| 2024-11-25 | 17.70 | $18.57 | 264294 |
| 2024-11-22 | 17.61 | $18.52 | 167844 |
| 2024-11-21 | 17.51 | $18.28 | 239638 |
| 2024-11-20 | 17.43 | $18.07 | 165000 |
| 2024-11-19 | 17.36 | $18.04 | 191206 |
| 2024-11-18 | 17.29 | $18.16 | 227600 |
| 2024-11-15 | 17.20 | $18.27 | 165100 |
| 2024-11-14 | 17.08 | $18.47 | 188822 |
| 2024-11-13 | 16.94 | $18.44 | 158749 |
| 2024-11-12 | 16.78 | $18.57 | 206112 |
| 2024-11-11 | 16.59 | $18.76 | 144800 |
| 2024-11-08 | 16.36 | $18.01 | 153200 |
| 2024-11-07 | 16.19 | $17.72 | 197119 |
| 2024-11-06 | 16.03 | $18.30 | 573000 |
| 2024-11-05 | 15.79 | $16.42 | 101028 |
| 2024-11-04 | 15.73 | $15.97 | 142300 |
| 2024-11-01 | 15.70 | $16.11 | 140726 |
| 2024-10-31 | 15.66 | $16.02 | 122834 |
| 2024-10-30 | 15.62 | $16.36 | 117300 |
| 2024-10-29 | 15.54 | $16.19 | 122032 |
| 2024-10-28 | 15.47 | $16.26 | 114800 |
| 2024-10-25 | 15.39 | $15.91 | 144700 |
| 2024-10-24 | 15.33 | $16.02 | 232000 |
| 2024-10-23 | 15.26 | $15.11 | 147108 |
| 2024-10-22 | 15.28 | $15.14 | 130300 |
| 2024-10-21 | 15.29 | $14.96 | 166400 |
| 2024-10-18 | 15.33 | $15.68 | 308600 |
| 2024-10-17 | 15.29 | $15.87 | 115841 |
| 2024-10-16 | 15.23 | $15.80 | 151908 |
| 2024-10-15 | 15.17 | $15.62 | 113047 |
| 2024-10-14 | 15.12 | $15.36 | 87700 |
| 2024-10-11 | 15.10 | $15.23 | 132013 |
| 2024-10-10 | 15.08 | $14.61 | 159426 |
| 2024-10-09 | 15.13 | $14.66 | 163820 |
| 2024-10-08 | 15.18 | $14.57 | 99839 |
| 2024-10-07 | 15.25 | $14.77 | 72223 |
| 2024-10-04 | 15.30 | $14.82 | 127500 |
| 2024-10-03 | 15.35 | $14.69 | 144000 |
| 2024-10-02 | 15.42 | $14.84 | 110430 |
| 2024-10-01 | 15.48 | $14.92 | 129500 |
| 2024-09-30 | 15.53 | $15.55 | 218459 |
| 2024-09-27 | 15.53 | $14.93 | 203635 |
| 2024-09-26 | 15.60 | $15.13 | 147900 |
| 2024-09-25 | 15.65 | $15.18 | 120300 |
| 2024-09-24 | 15.69 | $15.54 | 131445 |
| 2024-09-23 | 15.71 | $15.76 | 186613 |
| 2024-09-20 | 15.71 | $15.77 | 714600 |
| 2024-09-19 | 15.70 | $16.57 | 166025 |
| 2024-09-18 | 15.61 | $16.09 | 182100 |
| 2024-09-17 | 15.56 | $16.05 | 167300 |
| 2024-09-16 | 15.50 | $16.06 | 118600 |
| 2024-09-13 | 15.45 | $15.82 | 91300 |
| 2024-09-12 | 15.41 | $15.38 | 80000 |
| 2024-09-11 | 15.41 | $15.36 | 102797 |
| 2024-09-10 | 15.41 | $15.58 | 114337 |
| 2024-09-09 | 15.40 | $15.51 | 137500 |
| 2024-09-06 | 15.38 | $15.48 | 88700 |
| 2024-09-05 | 15.37 | $15.87 | 99200 |
| 2024-09-04 | 15.32 | $15.85 | 125400 |
| 2024-09-03 | 15.27 | $15.99 | 133600 |
| 2024-08-30 | 15.19 | $16.02 | 95439 |
| 2024-08-29 | 15.10 | $15.84 | 126349 |
| 2024-08-28 | 15.02 | $15.95 | 119747 |
| 2024-08-27 | 14.93 | $15.67 | 69329 |
| 2024-08-26 | 14.85 | $15.83 | 109800 |
| 2024-08-23 | 14.75 | $15.78 | 214717 |
| 2024-08-22 | 14.64 | $14.91 | 74900 |
| 2024-08-21 | 14.61 | $14.89 | 95500 |
| 2024-08-20 | 14.58 | $14.80 | 114101 |
| 2024-08-19 | 14.56 | $15.05 | 101700 |
| 2024-08-16 | 14.50 | $15.00 | 134839 |
| 2024-08-15 | 14.45 | $14.66 | 164704 |
| 2024-08-14 | 14.43 | $14.15 | 81640 |
| 2024-08-13 | 14.46 | $14.28 | 91218 |
| 2024-08-12 | 14.48 | $14.02 | 116901 |
| 2024-08-09 | 14.53 | $14.19 | 119700 |
| 2024-08-08 | 14.56 | $14.42 | 117319 |
| 2024-08-07 | 14.58 | $14.17 | 144104 |
| 2024-08-06 | 14.62 | $14.10 | 116327 |
| 2024-08-05 | 14.67 | $14.11 | 251400 |
| 2024-08-02 | 14.73 | $14.68 | 187100 |
| 2024-08-01 | 14.74 | $15.11 | 261500 |
| 2024-07-31 | 14.70 | $15.97 | 261327 |
| 2024-07-30 | 14.56 | $16.12 | 201200 |
| 2024-07-29 | 14.40 | $15.89 | 231548 |
| 2024-07-26 | 14.24 | $16.37 | 221900 |
| 2024-07-25 | 14.02 | $16.30 | 508306 |
| 2024-07-24 | 13.78 | $15.09 | 225500 |
| 2024-07-23 | 13.64 | $15.37 | 280200 |
| 2024-07-22 | 13.46 | $15.05 | 141633 |
| 2024-07-19 | 13.29 | $14.69 | 181309 |
| 2024-07-18 | 13.15 | $14.74 | 240732 |
| 2024-07-17 | 12.98 | $15.07 | 275601 |
| 2024-07-16 | 12.76 | $14.89 | 255935 |
| 2024-07-15 | 12.53 | $14.10 | 236129 |
| 2024-07-12 | 12.37 | $13.58 | 209000 |
| 2024-07-11 | 12.24 | $13.38 | 267530 |
| 2024-07-10 | 12.12 | $12.62 | 135700 |
| 2024-07-09 | 12.07 | $12.27 | 124504 |
| 2024-07-08 | 12.05 | $12.09 | 139240 |
| 2024-07-05 | 12.04 | $11.89 | 124609 |
| 2024-07-03 | 12.06 | $12.32 | 74100 |
| 2024-07-02 | 12.03 | $12.61 | 98600 |
| 2024-07-01 | 11.97 | $12.49 | 160130 |
| 2024-06-28 | 11.91 | $12.37 | 1.4M |
| 2024-06-27 | 11.87 | $11.90 | 125200 |
| 2024-06-26 | 11.86 | $11.82 | 182907 |
| 2024-06-25 | 11.87 | $11.69 | 174507 |
| 2024-06-24 | 11.88 | $11.87 | 137820 |
| 2024-06-21 | 11.89 | $11.75 | 288300 |
| 2024-06-20 | 11.90 | $11.79 | 97300 |
| 2024-06-18 | 11.91 | $11.75 | 95941 |
| 2024-06-17 | 11.93 | $11.77 | 117900 |
| 2024-06-14 | 11.95 | $11.58 | 94837 |
| 2024-06-13 | 11.98 | $11.76 | 110917 |
| 2024-06-12 | 12.01 | $11.97 | 142600 |
| 2024-06-11 | 12.01 | $11.63 | 86700 |
| 2024-06-10 | 12.05 | $11.60 | 120900 |
| 2024-06-07 | 12.10 | $11.85 | 115300 |
| 2024-06-06 | 12.13 | $11.80 | 96500 |
| 2024-06-05 | 12.16 | $11.82 | 96300 |
| 2024-06-04 | 12.20 | $11.66 | 104500 |
| 2024-06-03 | 12.25 | $11.92 | 88700 |
| 2024-05-31 | 12.29 | $12.22 | 180400 |
| 2024-05-30 | 12.30 | $12.07 | 99515 |
| 2024-05-29 | 12.32 | $11.79 | 128308 |
| 2024-05-28 | 12.38 | $12.02 | 79315 |
| 2024-05-24 | 12.41 | $12.24 | 86600 |
| 2024-05-23 | 12.43 | $12.24 | 126519 |
| 2024-05-22 | 12.45 | $12.67 | 137300 |
| 2024-05-21 | 12.43 | $12.70 | 138135 |
| 2024-05-20 | 12.40 | $12.72 | 133800 |
| 2024-05-17 | 12.37 | $12.74 | 99019 |
| 2024-05-16 | 12.33 | $12.73 | 104115 |
| 2024-05-15 | 12.28 | $12.62 | 122600 |
| 2024-05-14 | 12.25 | $12.43 | 103546 |
| 2024-05-13 | 12.23 | $12.55 | 92400 |
| 2024-05-10 | 12.20 | $12.65 | 101000 |
| 2024-05-09 | 12.15 | $12.69 | 121300 |
| 2024-05-08 | 12.09 | $12.59 | 79000 |
| 2024-05-07 | 12.04 | $12.41 | 115700 |
| 2024-05-06 | 12.00 | $12.45 | 90800 |
| 2024-05-03 | 11.95 | $12.47 | 109544 |
| 2024-05-02 | 11.90 | $12.41 | 112300 |
| 2024-05-01 | 11.84 | $12.17 | 188500 |
| 2024-04-30 | 11.81 | $11.48 | 138800 |
| 2024-04-29 | 11.84 | $11.54 | 230800 |
| 2024-04-26 | 11.88 | $11.66 | 123327 |
| 2024-04-25 | 11.90 | $11.85 | 284600 |
| 2024-04-24 | 11.90 | $12.18 | 162520 |
| 2024-04-23 | 11.87 | $12.26 | 147800 |
| 2024-04-22 | 11.83 | $12.06 | 120800 |
| 2024-04-19 | 11.81 | $11.84 | 232600 |
| 2024-04-18 | 11.81 | $11.42 | 146400 |
| 2024-04-17 | 11.85 | $11.29 | 125100 |
| 2024-04-16 | 11.91 | $11.40 | 120505 |
| 2024-04-15 | 11.96 | $11.41 | 138900 |
| 2024-04-12 | 12.02 | $11.55 | 118812 |
| 2024-04-11 | 12.06 | $11.47 | 141600 |
| 2024-04-10 | 12.13 | $11.37 | 264800 |
| 2024-04-09 | 12.21 | $12.11 | 107700 |
| 2024-04-08 | 12.22 | $12.02 | 103700 |
| 2024-04-05 | 12.24 | $11.89 | 165234 |
| 2024-04-04 | 12.28 | $11.90 | 220101 |
| 2024-04-03 | 12.31 | $12.21 | 220400 |
| 2024-04-02 | 12.33 | $12.15 | 162323 |
| 2024-04-01 | 12.34 | $12.43 | 116846 |
| 2024-03-28 | 12.33 | $12.83 | 155200 |
| 2024-03-27 | 12.28 | $12.72 | 168400 |
| 2024-03-26 | 12.24 | $12.13 | 104500 |
| 2024-03-25 | 12.25 | $12.31 | 97004 |
| 2024-03-22 | 12.24 | $12.29 | 122800 |
| 2024-03-21 | 12.24 | $12.66 | 191800 |
| 2024-03-20 | 12.19 | $12.34 | 172700 |
| 2024-03-19 | 12.18 | $11.88 | 141900 |
| 2024-03-18 | 12.21 | $11.75 | 185203 |
| 2024-03-15 | 12.26 | $11.85 | 474800 |
| 2024-03-14 | 12.30 | $11.86 | 157300 |
| 2024-03-13 | 12.34 | $12.22 | 276000 |
| 2024-03-12 | 12.36 | $12.25 | 105000 |
| 2024-03-11 | 12.37 | $12.53 | 96045 |
| 2024-03-08 | 12.35 | $12.51 | 100600 |
| 2024-03-07 | 12.33 | $12.48 | 115500 |
| 2024-03-06 | 12.32 | $12.46 | 187800 |
| 2024-03-05 | 12.30 | $12.33 | 119025 |
| 2024-03-04 | 12.30 | $11.99 | 116015 |
| 2024-03-01 | 12.33 | $11.98 | 118800 |
| 2024-02-29 | 12.37 | $12.04 | 148447 |
| 2024-02-28 | 12.41 | $11.88 | 171634 |
| 2024-02-27 | 12.46 | $11.79 | 118300 |
| 2024-02-26 | 12.53 | $11.80 | 124200 |
| 2024-02-23 | 12.61 | $12.10 | 184400 |
| 2024-02-22 | 12.66 | $12.06 | 182307 |
| 2024-02-21 | 12.73 | $12.33 | 144000 |
| 2024-02-20 | 12.77 | $12.42 | 171847 |
| 2024-02-16 | 12.81 | $12.72 | 172800 |
| 2024-02-15 | 12.82 | $12.76 | 158734 |
| 2024-02-14 | 12.82 | $12.18 | 145749 |
| 2024-02-13 | 12.89 | $11.92 | 224900 |
| 2024-02-12 | 12.99 | $12.81 | 187500 |
| 2024-02-09 | 13.01 | $12.52 | 125700 |
| 2024-02-08 | 13.06 | $12.21 | 119500 |
| 2024-02-07 | 13.15 | $12.11 | 182341 |
| 2024-02-06 | 13.26 | $12.20 | 184105 |
| 2024-02-05 | 13.37 | $12.65 | 246800 |
| 2024-02-02 | 13.45 | $12.70 | 198100 |
| 2024-02-01 | 13.53 | $12.80 | 329000 |
| 2024-01-31 | 13.60 | $13.11 | 190200 |
| 2024-01-30 | 13.66 | $13.80 | 147200 |
| 2024-01-29 | 13.64 | $13.94 | 213947 |
| 2024-01-26 | 13.61 | $13.75 | 116928 |
| 2024-01-25 | 13.60 | $13.68 | 203700 |
| 2024-01-24 | 13.59 | $14.15 | 163700 |
| 2024-01-23 | 13.53 | $13.99 | 144000 |
| 2024-01-22 | 13.48 | $14.04 | 125500 |
| 2024-01-19 | 13.42 | $13.47 | 196600 |
| 2024-01-18 | 13.41 | $13.12 | 146504 |
| 2024-01-17 | 13.44 | $12.98 | 142800 |
| 2024-01-16 | 13.49 | $12.94 | 134933 |
| 2024-01-12 | 13.55 | $13.21 | 79400 |
| 2024-01-11 | 13.59 | $13.29 | 122044 |
| 2024-01-10 | 13.62 | $13.56 | 82600 |
| 2024-01-09 | 13.63 | $13.59 | 136026 |
| 2024-01-08 | 13.63 | $13.90 | 110039 |
| 2024-01-05 | 13.60 | $14.07 | 218408 |
| 2024-01-04 | 13.55 | $13.81 | 149400 |
| 2024-01-03 | 13.52 | $14.03 | 149565 |
| 2024-01-02 | 13.47 | $14.44 | 108317 |
| 2023-12-29 | 13.37 | $14.31 | 137600 |
| 2023-12-28 | 13.27 | $14.58 | 106600 |
| 2023-12-27 | 13.13 | $14.58 | 122800 |
| 2023-12-26 | 12.98 | $14.65 | 115034 |
| 2023-12-22 | 12.80 | $14.19 | 159100 |
| 2023-12-21 | 12.66 | $14.04 | 167214 |
| 2023-12-20 | 12.51 | $13.86 | 160737 |
| 2023-12-19 | 12.37 | $13.97 | 168300 |
| 2023-12-18 | 12.20 | $13.63 | 142700 |
| 2023-12-15 | 12.05 | $13.83 | 607996 |
| 2023-12-14 | 11.87 | $14.16 | 292900 |
| 2023-12-13 | 11.62 | $13.81 | 548734 |
| 2023-12-12 | 11.39 | $12.00 | 316239 |
| 2023-12-11 | 11.33 | $12.14 | 149049 |
| 2023-12-08 | 11.24 | $12.25 | 120800 |
| 2023-12-07 | 11.14 | $12.06 | 85300 |
| 2023-12-06 | 11.04 | $11.66 | 150243 |
| 2023-12-05 | 10.98 | $11.58 | 144117 |
| 2023-12-04 | 10.91 | $11.83 | 178400 |
| 2023-12-01 | 10.82 | $11.66 | 173168 |
| 2023-11-30 | 10.73 | $10.89 | 159740 |
| 2023-11-29 | 10.71 | $11.12 | 197400 |
| 2023-11-28 | 10.67 | $10.87 | 111518 |
| 2023-11-27 | 10.65 | $10.80 | 257100 |
| 2023-11-24 | 10.63 | $11.15 | 34300 |
| 2023-11-22 | 10.58 | $11.09 | 97700 |
| 2023-11-21 | 10.52 | $10.98 | 125300 |
| 2023-11-20 | 10.47 | $11.24 | 109218 |
| 2023-11-17 | 10.39 | $11.22 | 140448 |
| 2023-11-16 | 10.31 | $10.87 | 113523 |
| 2023-11-15 | 10.25 | $11.14 | 123718 |
| 2023-11-14 | 10.15 | $11.08 | 213547 |
| 2023-11-13 | 10.06 | $9.93 | 84910 |
| 2023-11-10 | 10.07 | $9.93 | 103422 |
| 2023-11-09 | 10.08 | $9.94 | 108811 |
| 2023-11-08 | 10.10 | $10.21 | 115500 |
| 2023-11-07 | 10.09 | $10.38 | 106700 |
| 2023-11-06 | 10.06 | $10.43 | 102700 |
| 2023-11-03 | 10.02 | $10.59 | 165700 |
| 2023-11-02 | 9.96 | $10.09 | 162600 |
| 2023-11-01 | 9.94 | $9.47 | 129500 |
| 2023-10-31 | 9.99 | $9.49 | 112000 |
| 2023-10-30 | 10.04 | $9.45 | 133100 |
| 2023-10-27 | 10.11 | $9.33 | 184200 |
| 2023-10-26 | 10.19 | $9.68 | 242944 |
| 2023-10-25 | 10.24 | $9.70 | 102712 |
| 2023-10-24 | 10.30 | $9.60 | 157891 |
| 2023-10-23 | 10.37 | $9.74 | 169541 |
| 2023-10-20 | 10.44 | $10.08 | 208030 |
| 2023-10-19 | 10.48 | $10.37 | 116722 |
| 2023-10-18 | 10.49 | $10.32 | 123909 |
| 2023-10-17 | 10.50 | $10.64 | 151300 |
| 2023-10-16 | 10.49 | $10.39 | 143104 |
| 2023-10-13 | 10.50 | $10.08 | 143607 |
| 2023-10-12 | 10.55 | $10.52 | 104500 |
| 2023-10-11 | 10.55 | $10.74 | 123600 |
| 2023-10-10 | 10.53 | $10.59 | 124400 |
| 2023-10-09 | 10.52 | $10.45 | 137900 |
| 2023-10-06 | 10.53 | $10.30 | 128300 |
| 2023-10-05 | 10.55 | $10.25 | 131542 |
| 2023-10-04 | 10.58 | $10.22 | 139009 |
| 2023-10-03 | 10.62 | $10.15 | 138000 |
| 2023-10-02 | 10.67 | $10.37 | 156300 |
| 2023-09-29 | 10.71 | $10.68 | 189300 |
| 2023-09-28 | 10.71 | $10.49 | 124300 |
| 2023-09-27 | 10.73 | $10.44 | 174700 |
| 2023-09-26 | 10.76 | $10.36 | 158000 |
| 2023-09-25 | 10.80 | $10.46 | 107000 |
| 2023-09-22 | 10.84 | $10.30 | 104832 |
| 2023-09-21 | 10.90 | $10.35 | 118932 |
| 2023-09-20 | 10.95 | $10.51 | 147835 |
| 2023-09-19 | 11.00 | $10.61 | 129614 |
| 2023-09-18 | 11.04 | $10.56 | 146730 |
| 2023-09-15 | 11.09 | $10.84 | 711500 |
| 2023-09-14 | 11.12 | $11.15 | 159242 |
| 2023-09-13 | 11.12 | $10.70 | 154605 |
| 2023-09-12 | 11.16 | $10.93 | 172929 |
| 2023-09-11 | 11.18 | $10.65 | 145700 |
| 2023-09-08 | 11.24 | $10.88 | 162000 |
| 2023-09-07 | 11.28 | $10.77 | 357419 |
| 2023-09-06 | 11.33 | $10.78 | 124734 |
| 2023-09-05 | 11.39 | $11.16 | 102600 |
| 2023-09-01 | 11.41 | $11.45 | 99200 |
| 2023-08-31 | 11.41 | $11.19 | 125500 |
| 2023-08-30 | 11.43 | $11.28 | 82013 |
| 2023-08-29 | 11.45 | $11.29 | 112341 |
| 2023-08-28 | 11.47 | $11.08 | 124320 |
| 2023-08-25 | 11.51 | $10.85 | 97500 |
| 2023-08-24 | 11.57 | $11.06 | 122600 |
| 2023-08-23 | 11.63 | $10.95 | 160417 |
| 2023-08-22 | 11.70 | $10.93 | 127700 |
| 2023-08-21 | 11.78 | $11.29 | 127400 |
| 2023-08-18 | 11.83 | $11.37 | 119600 |
| 2023-08-17 | 11.88 | $11.42 | 259600 |
| 2023-08-16 | 11.93 | $11.41 | 114222 |
| 2023-08-15 | 11.99 | $11.60 | 136400 |
| 2023-08-14 | 12.03 | $12.05 | 119700 |
| 2023-08-11 | 12.02 | $12.34 | 97400 |
| 2023-08-10 | 11.99 | $12.36 | 99200 |
| 2023-08-09 | 11.95 | $12.47 | 175500 |
| 2023-08-08 | 11.90 | $12.55 | 165300 |
| 2023-08-07 | 11.83 | $12.68 | 93300 |
| 2023-08-04 | 11.74 | $12.49 | 116400 |
| 2023-08-03 | 11.66 | $12.47 | 129705 |
| 2023-08-02 | 11.57 | $12.30 | 184444 |
| 2023-08-01 | 11.50 | $12.13 | 177600 |
| 2023-07-31 | 11.43 | $12.39 | 164900 |
| 2023-07-28 | 11.33 | $12.60 | 150428 |
| 2023-07-27 | 11.20 | $12.49 | 259200 |
| 2023-07-26 | 11.06 | $12.21 | 227200 |
| 2023-07-25 | 10.94 | $11.63 | 191632 |
| 2023-07-24 | 10.87 | $11.80 | 233000 |
| 2023-07-21 | 10.77 | $11.38 | 233037 |
| 2023-07-20 | 10.70 | $11.57 | 277746 |
| 2023-07-19 | 10.61 | $11.65 | 223500 |
| 2023-07-18 | 10.50 | $11.18 | 207800 |
| 2023-07-17 | 10.43 | $10.62 | 163500 |
| 2023-07-14 | 10.41 | $10.46 | 137612 |
| 2023-07-13 | 10.41 | $10.63 | 327805 |
| 2023-07-12 | 10.38 | $10.70 | 201242 |
| 2023-07-11 | 10.35 | $10.44 | 183100 |
| 2023-07-10 | 10.34 | $10.29 | 156815 |
| 2023-07-07 | 10.35 | $10.24 | 378900 |
| 2023-07-06 | 10.36 | $9.90 | 288800 |
| 2023-07-05 | 10.41 | $10.57 | 231147 |
| 2023-07-03 | 10.39 | $10.74 | 131400 |
| 2023-06-30 | 10.35 | $10.41 | 202767 |
| 2023-06-29 | 10.35 | $10.78 | 271900 |
| 2023-06-28 | 10.30 | $10.45 | 261400 |
| 2023-06-27 | 10.29 | $10.26 | 237100 |
| 2023-06-26 | 10.29 | $10.19 | 207900 |
| 2023-06-23 | 10.30 | $10.46 | 1.5M |
| 2023-06-22 | 10.28 | $10.52 | 284300 |
| 2023-06-21 | 10.26 | $10.79 | 248700 |
| 2023-06-20 | 10.20 | $10.78 | 275049 |
| 2023-06-16 | 10.14 | $11.09 | 623300 |
| 2023-06-15 | 10.04 | $11.03 | 299512 |
| 2023-06-14 | 9.94 | $10.80 | 365802 |
| 2023-06-13 | 9.85 | $11.05 | 275422 |
| 2023-06-12 | 9.72 | $10.45 | 251000 |
| 2023-06-09 | 9.64 | $10.39 | 146303 |
| 2023-06-08 | 9.56 | $10.58 | 179394 |
| 2023-06-07 | 9.46 | $10.76 | 214428 |
| 2023-06-06 | 9.32 | $10.28 | 212637 |
| 2023-06-05 | 9.22 | $9.58 | 209147 |
| 2023-06-02 | 9.18 | $9.85 | 181100 |
| 2023-06-01 | 9.11 | $9.06 | 199008 |
| 2023-05-31 | 9.11 | $8.89 | 236300 |
| 2023-05-30 | 9.14 | $9.30 | 219644 |
| 2023-05-26 | 9.12 | $9.46 | 179317 |
| 2023-05-25 | 9.08 | $9.31 | 181430 |
| 2023-05-24 | 9.06 | $9.43 | 238247 |
| 2023-05-23 | 9.02 | $9.52 | 310600 |
| 2023-05-22 | 8.97 | $9.06 | 239434 |
| 2023-05-19 | 8.96 | $8.60 | 211500 |
| 2023-05-18 | 9.00 | $8.78 | 238300 |
| 2023-05-17 | 9.02 | $8.73 | 301900 |
| 2023-05-16 | 9.05 | $8.10 | 253700 |
| 2023-05-15 | 9.15 | $8.15 | 258124 |
| 2023-05-12 | 9.26 | $7.94 | 229218 |
| 2023-05-11 | 9.39 | $7.75 | 292070 |
| 2023-05-10 | 9.57 | $7.95 | 321036 |
| 2023-05-09 | 9.74 | $8.09 | 422200 |
| 2023-05-08 | 9.91 | $8.24 | 437700 |
| 2023-05-05 | 10.09 | $8.60 | 599311 |
| 2023-05-04 | 10.24 | $8.23 | 764400 |
| 2023-05-03 | 10.46 | $9.15 | 374797 |
| 2023-05-02 | 10.59 | $9.25 | 337608 |
| 2023-05-01 | 10.73 | $10.19 | 313226 |
| 2023-04-28 | 10.79 | $10.53 | 369200 |
| 2023-04-27 | 10.82 | $10.64 | 527900 |
| 2023-04-26 | 10.84 | $10.27 | 353974 |
| 2023-04-25 | 10.90 | $10.14 | 371000 |
| 2023-04-24 | 10.98 | $10.39 | 399147 |
| 2023-04-21 | 11.04 | $10.58 | 218731 |
| 2023-04-20 | 11.09 | $10.55 | 293300 |
| 2023-04-19 | 11.15 | $10.73 | 278800 |
| 2023-04-18 | 11.19 | $10.56 | 213700 |
| 2023-04-17 | 11.25 | $10.93 | 307900 |
| 2023-04-14 | 11.29 | $10.76 | 187100 |
| 2023-04-13 | 11.34 | $11.10 | 268399 |
| 2023-04-12 | 11.37 | $10.85 | 207432 |
| 2023-04-11 | 11.43 | $11.07 | 318200 |
| 2023-04-10 | 11.46 | $10.88 | 362800 |
| 2023-04-06 | 11.52 | $10.82 | 278600 |
| 2023-04-05 | 11.60 | $10.56 | 256200 |
| 2023-04-04 | 11.71 | $10.68 | 353816 |
| 2023-04-03 | 11.82 | $11.09 | 323113 |
| 2023-03-31 | 11.89 | $11.06 | 425000 |
| 2023-03-30 | 11.98 | $10.97 | 223510 |
| 2023-03-29 | 12.09 | $11.00 | 428526 |
| 2023-03-28 | 12.20 | $10.87 | 397040 |
| 2023-03-27 | 12.34 | $11.07 | 572500 |
| 2023-03-24 | 12.47 | $10.87 | 348400 |
| 2023-03-23 | 12.64 | $10.31 | 436300 |
| 2023-03-22 | 12.89 | $10.79 | 408100 |
| 2023-03-21 | 13.11 | $11.42 | 705200 |
| 2023-03-20 | 13.29 | $10.87 | 535331 |
| 2023-03-17 | 13.54 | $11.03 | 677812 |
| 2023-03-16 | 13.81 | $11.61 | 435400 |
| 2023-03-15 | 14.04 | $11.46 | 770894 |
| 2023-03-14 | 14.31 | $11.26 | 656500 |
| 2023-03-13 | 14.63 | $11.62 | 1.0M |
| 2023-03-10 | 14.95 | $13.05 | 684118 |
| 2023-03-09 | 15.14 | $13.75 | 293531 |
| 2023-03-08 | 15.29 | $14.83 | 192231 |
| 2023-03-07 | 15.34 | $14.75 | 239134 |
| 2023-03-06 | 15.40 | $15.04 | 167841 |
| 2023-03-03 | 15.44 | $15.14 | 140434 |
| 2023-03-02 | 15.47 | $15.04 | 149040 |
| 2023-03-01 | 15.52 | $15.17 | 103705 |
| 2023-02-28 | 15.55 | $15.22 | 225725 |
| 2023-02-27 | 15.59 | $15.26 | 79100 |
| 2023-02-24 | 15.62 | $15.31 | 130929 |
| 2023-02-23 | 15.66 | $15.34 | 145005 |
| 2023-02-22 | 15.69 | $15.07 | 286900 |
| 2023-02-21 | 15.76 | $15.63 | 123500 |
| 2023-02-17 | 15.77 | $15.88 | 163830 |
| 2023-02-16 | 15.76 | $15.62 | 127047 |
| 2023-02-15 | 15.77 | $15.89 | 105800 |
| 2023-02-14 | 15.76 | $15.76 | 116214 |
| 2023-02-13 | 15.76 | $15.98 | 145108 |
| 2023-02-10 | 15.74 | $15.91 | 91000 |
| 2023-02-09 | 15.72 | $15.86 | 185300 |
| 2023-02-08 | 15.70 | $16.13 | 104916 |
| 2023-02-07 | 15.66 | $16.19 | 110100 |
| 2023-02-06 | 15.60 | $16.14 | 138800 |
| 2023-02-03 | 15.54 | $16.32 | 218403 |
| 2023-02-02 | 15.46 | $16.24 | 185907 |
| 2023-02-01 | 15.38 | $15.96 | 205602 |
| 2023-01-31 | 15.32 | $15.64 | 269001 |
| 2023-01-30 | 15.29 | $15.03 | 189700 |
| 2023-01-27 | 15.31 | $14.73 | 242528 |
| 2023-01-26 | 15.37 | $14.69 | 317337 |
| 2023-01-25 | 15.45 | $15.42 | 135600 |
| 2023-01-24 | 15.45 | $15.42 | 83828 |
| 2023-01-23 | 15.45 | $15.60 | 128500 |
| 2023-01-20 | 15.44 | $15.63 | 204700 |
| 2023-01-19 | 15.42 | $15.38 | 118400 |
| 2023-01-18 | 15.42 | $15.29 | 120532 |
| 2023-01-17 | 15.43 | $15.57 | 82300 |
| 2023-01-13 | 15.42 | $15.71 | 80015 |
| 2023-01-12 | 15.39 | $15.82 | 70337 |
| 2023-01-11 | 15.34 | $15.55 | 104900 |
| 2023-01-10 | 15.32 | $15.64 | 88600 |
| 2023-01-09 | 15.29 | $15.52 | 163900 |
| 2023-01-06 | 15.26 | $15.63 | 139321 |
| 2023-01-05 | 15.22 | $15.26 | 176900 |
| 2023-01-04 | 15.22 | $15.26 | 123741 |
| 2023-01-03 | 15.22 | $15.16 | 128722 |
| 2022-12-30 | 15.22 | $15.08 | 144000 |
| 2022-12-29 | 15.24 | $15.17 | 120529 |
| 2022-12-28 | 15.24 | $15.07 | 66600 |
| 2022-12-27 | 15.26 | $15.22 | 96629 |
| 2022-12-23 | 15.27 | $15.22 | 91600 |
| 2022-12-22 | 15.27 | $15.13 | 120639 |
| 2022-12-21 | 15.28 | $15.14 | 145100 |
| 2022-12-20 | 15.30 | $14.89 | 220132 |
| 2022-12-19 | 15.34 | $14.79 | 182534 |
| 2022-12-16 | 15.40 | $14.51 | 456705 |
| 2022-12-15 | 15.50 | $14.70 | 158900 |
| 2022-12-14 | 15.58 | $15.11 | 220100 |
| 2022-12-13 | 15.63 | $15.13 | 215000 |
| 2022-12-12 | 15.68 | $15.34 | 214133 |
| 2022-12-09 | 15.72 | $15.18 | 91700 |
| 2022-12-08 | 15.77 | $15.03 | 91600 |
| 2022-12-07 | 15.85 | $15.08 | 123403 |
| 2022-12-06 | 15.93 | $15.20 | 163000 |
| 2022-12-05 | 16.01 | $15.41 | 152428 |
| 2022-12-02 | 16.07 | $15.79 | 116729 |
| 2022-12-01 | 16.10 | $15.88 | 168600 |
| 2022-11-30 | 16.13 | $16.26 | 200049 |
| 2022-11-29 | 16.11 | $15.92 | 108428 |
| 2022-11-28 | 16.13 | $15.79 | 121743 |
| 2022-11-25 | 16.17 | $16.13 | 60040 |
| 2022-11-23 | 16.17 | $15.85 | 121500 |
| 2022-11-22 | 16.21 | $15.92 | 165100 |
| 2022-11-21 | 16.24 | $15.68 | 112800 |
| 2022-11-18 | 16.29 | $15.68 | 135400 |
| 2022-11-17 | 16.36 | $15.50 | 179900 |
| 2022-11-16 | 16.45 | $15.60 | 154231 |
| 2022-11-15 | 16.54 | $15.86 | 127131 |
| 2022-11-14 | 16.61 | $15.76 | 286000 |
| 2022-11-11 | 16.70 | $15.78 | 137500 |
| 2022-11-10 | 16.80 | $16.25 | 295334 |
| 2022-11-09 | 16.85 | $15.44 | 111900 |
| 2022-11-08 | 17.00 | $15.80 | 175700 |
| 2022-11-07 | 17.13 | $15.77 | 213441 |
| 2022-11-04 | 17.27 | $15.74 | 199300 |
| 2022-11-03 | 17.43 | $15.24 | 278249 |
| 2022-11-02 | 17.66 | $14.86 | 385929 |
| 2022-11-01 | 17.96 | $14.92 | 457038 |
| 2022-10-31 | 18.28 | $14.91 | 671445 |
| 2022-10-28 | 18.63 | $15.51 | 847642 |
| 2022-10-27 | 18.96 | $15.90 | 1.1M |
| 2022-10-26 | 19.28 | $19.78 | 138000 |
| 2022-10-25 | 19.23 | $20.00 | 159821 |
| 2022-10-24 | 19.15 | $19.77 | 181600 |
| 2022-10-21 | 19.09 | $19.50 | 255600 |
| 2022-10-20 | 19.04 | $19.20 | 192700 |
| 2022-10-19 | 19.03 | $19.51 | 231308 |
| 2022-10-18 | 18.97 | $19.72 | 141307 |
| 2022-10-17 | 18.90 | $19.64 | 227110 |
| 2022-10-14 | 18.82 | $19.16 | 122900 |
| 2022-10-13 | 18.78 | $19.37 | 301332 |
| 2022-10-12 | 18.72 | $18.50 | 107800 |
| 2022-10-11 | 18.74 | $18.59 | 118600 |
| 2022-10-10 | 18.76 | $18.52 | 120400 |
| 2022-10-07 | 18.78 | $18.29 | 94149 |
| 2022-10-06 | 18.84 | $18.78 | 95411 |
| 2022-10-05 | 18.84 | $19.01 | 105220 |
| 2022-10-04 | 18.82 | $19.08 | 185100 |
| 2022-10-03 | 18.80 | $18.47 | 170801 |
| 2022-09-30 | 18.83 | $17.96 | 152341 |
| 2022-09-29 | 18.92 | $18.37 | 83215 |
| 2022-09-28 | 18.98 | $18.70 | 141700 |
| 2022-09-27 | 19.01 | $18.45 | 132131 |
| 2022-09-26 | 19.07 | $18.78 | 136145 |
| 2022-09-23 | 19.10 | $18.81 | 155000 |
| 2022-09-22 | 19.13 | $19.26 | 247007 |
| 2022-09-21 | 19.12 | $19.36 | 208200 |
| 2022-09-20 | 19.09 | $19.10 | 281106 |
| 2022-09-19 | 19.09 | $19.29 | 170800 |
| 2022-09-16 | 19.07 | $18.66 | 380400 |
| 2022-09-15 | 19.12 | $18.82 | 153000 |
| 2022-09-14 | 19.15 | $18.73 | 200718 |
| 2022-09-13 | 19.19 | $18.66 | 122000 |
| 2022-09-12 | 19.25 | $19.24 | 188045 |
| 2022-09-09 | 19.25 | $19.24 | 57017 |
| 2022-09-08 | 19.25 | $19.19 | 83600 |
| 2022-09-07 | 19.26 | $19.01 | 67700 |
| 2022-09-06 | 19.28 | $18.58 | 87000 |
| 2022-09-02 | 19.36 | $19.00 | 94100 |
| 2022-09-01 | 19.39 | $18.88 | 119506 |
| 2022-08-31 | 19.45 | $18.92 | 88500 |
| 2022-08-30 | 19.50 | $19.18 | 68827 |
| 2022-08-29 | 19.54 | $19.15 | 66900 |
| 2022-08-26 | 19.58 | $19.46 | 56900 |
| 2022-08-25 | 19.59 | $19.81 | 61900 |
| 2022-08-24 | 19.57 | $19.60 | 77300 |
| 2022-08-23 | 19.57 | $19.77 | 79737 |
| 2022-08-22 | 19.54 | $19.91 | 74741 |
| 2022-08-19 | 19.51 | $20.29 | 161000 |
| 2022-08-18 | 19.42 | $20.54 | 64500 |
| 2022-08-17 | 19.30 | $20.39 | 76500 |
| 2022-08-16 | 19.19 | $20.59 | 96318 |
| 2022-08-15 | 19.04 | $20.38 | 85900 |
| 2022-08-12 | 18.90 | $20.18 | 192500 |
| 2022-08-11 | 18.77 | $19.82 | 124400 |
| 2022-08-10 | 18.66 | $19.57 | 110825 |
| 2022-08-09 | 18.56 | $19.25 | 98700 |
| 2022-08-08 | 18.49 | $19.19 | 137729 |
| 2022-08-05 | 18.41 | $19.18 | 100000 |
| 2022-08-04 | 18.33 | $18.93 | 65600 |
| 2022-08-03 | 18.27 | $19.10 | 185600 |
| 2022-08-02 | 18.18 | $18.85 | 70840 |
| 2022-08-01 | 18.11 | $19.14 | 97212 |
| 2022-07-29 | 18.01 | $19.07 | 135926 |
| 2022-07-28 | 17.89 | $18.77 | 120100 |
| 2022-07-27 | 17.80 | $18.77 | 97803 |
| 2022-07-26 | 17.70 | $18.49 | 86700 |
| 2022-07-25 | 17.62 | $18.40 | 83000 |
| 2022-07-22 | 17.53 | $18.00 | 107300 |
| 2022-07-21 | 17.49 | $18.06 | 71639 |
| 2022-07-20 | 17.43 | $17.89 | 87100 |
| 2022-07-19 | 17.38 | $17.83 | 64500 |
| 2022-07-18 | 17.33 | $17.34 | 79041 |
| 2022-07-15 | 17.33 | $17.27 | 99200 |
| 2022-07-14 | 17.33 | $16.74 | 106537 |
| 2022-07-13 | 17.40 | $16.93 | 60733 |
| 2022-07-12 | 17.44 | $17.21 | 114900 |
| 2022-07-11 | 17.47 | $17.25 | 61814 |
| 2022-07-08 | 17.49 | $17.37 | 74021 |
| 2022-07-07 | 17.51 | $17.42 | 130845 |
| 2022-07-06 | 17.51 | $17.82 | 89448 |
| 2022-07-05 | 17.48 | $17.67 | 72900 |
| 2022-07-01 | 17.46 | $17.88 | 132232 |
| 2022-06-30 | 17.42 | $17.42 | 96030 |
| 2022-06-29 | 17.42 | $17.57 | 94500 |
| 2022-06-28 | 17.40 | $17.75 | 96709 |
| 2022-06-27 | 17.37 | $17.58 | 177419 |
| 2022-06-24 | 17.34 | $17.78 | 644300 |
| 2022-06-23 | 17.30 | $16.95 | 140000 |
| 2022-06-22 | 17.33 | $17.35 | 98448 |
| 2022-06-21 | 17.33 | $17.22 | 119723 |
| 2022-06-17 | 17.34 | $16.99 | 288900 |
| 2022-06-16 | 17.38 | $16.72 | 185640 |
| 2022-06-15 | 17.45 | $17.04 | 155228 |
| 2022-06-14 | 17.49 | $16.96 | 118100 |
| 2022-06-13 | 17.55 | $16.88 | 126600 |
| 2022-06-10 | 17.62 | $16.91 | 325024 |
| 2022-06-09 | 17.69 | $17.40 | 102466 |
| 2022-06-08 | 17.73 | $17.71 | 86800 |
| 2022-06-07 | 17.73 | $17.91 | 81700 |
| 2022-06-06 | 17.71 | $18.01 | 63516 |
| 2022-06-03 | 17.68 | $17.84 | 71000 |
| 2022-06-02 | 17.66 | $18.02 | 72736 |
| 2022-06-01 | 17.62 | $17.72 | 122249 |
| 2022-05-31 | 17.61 | $17.97 | 189200 |
| 2022-05-27 | 17.57 | $17.89 | 88300 |
| 2022-05-26 | 17.54 | $17.64 | 90448 |
| 2022-05-25 | 17.53 | $17.30 | 112900 |
| 2022-05-24 | 17.55 | $17.47 | 109008 |
| 2022-05-23 | 17.56 | $17.24 | 95100 |
| 2022-05-20 | 17.60 | $16.94 | 96330 |
| 2022-05-19 | 17.67 | $16.77 | 132200 |
| 2022-05-18 | 17.76 | $17.12 | 105708 |
| 2022-05-17 | 17.83 | $17.57 | 97348 |
| 2022-05-16 | 17.85 | $17.11 | 156428 |
| 2022-05-13 | 17.93 | $17.12 | 120825 |
| 2022-05-12 | 18.02 | $17.38 | 196943 |
| 2022-05-11 | 18.08 | $17.18 | 135900 |
| 2022-05-10 | 18.18 | $17.39 | 315446 |
| 2022-05-09 | 18.26 | $17.78 | 121606 |
| 2022-05-06 | 18.31 | $17.65 | 83700 |
| 2022-05-05 | 18.38 | $17.79 | 100000 |
| 2022-05-04 | 18.45 | $18.25 | 89219 |
| 2022-05-03 | 18.47 | $17.79 | 93630 |
| 2022-05-02 | 18.54 | $17.71 | 198100 |
| 2022-04-29 | 18.63 | $17.48 | 126600 |
| 2022-04-28 | 18.75 | $18.29 | 108212 |
| 2022-04-27 | 18.79 | $18.05 | 102131 |
| 2022-04-26 | 18.87 | $18.22 | 241345 |
| 2022-04-25 | 18.94 | $18.78 | 176000 |
| 2022-04-22 | 18.96 | $18.89 | 205200 |
| 2022-04-21 | 18.97 | $18.91 | 157326 |
| 2022-04-20 | 18.97 | $19.21 | 149311 |
| 2022-04-19 | 18.95 | $19.16 | 163500 |
| 2022-04-18 | 18.92 | $18.57 | 140100 |
| 2022-04-14 | 18.96 | $18.59 | 122900 |
| 2022-04-13 | 19.00 | $18.53 | 61900 |
| 2022-04-12 | 19.05 | $18.49 | 227418 |
| 2022-04-11 | 19.11 | $18.51 | 254300 |
| 2022-04-08 | 19.17 | $18.43 | 189941 |
| 2022-04-07 | 19.25 | $18.25 | 231121 |
| 2022-04-06 | 19.35 | $18.26 | 292200 |
| 2022-04-05 | 19.47 | $18.32 | 117900 |
| 2022-04-04 | 19.59 | $18.52 | 104205 |
| 2022-04-01 | 19.70 | $18.89 | 248500 |
| 2022-03-31 | 19.79 | $18.67 | 295500 |
| 2022-03-30 | 19.91 | $19.09 | 121103 |
| 2022-03-29 | 19.99 | $19.88 | 157800 |
| 2022-03-28 | 20.00 | $19.80 | 144612 |
| 2022-03-25 | 20.03 | $19.82 | 76100 |
| 2022-03-24 | 20.05 | $19.63 | 77625 |
| 2022-03-23 | 20.09 | $19.36 | 64448 |
| 2022-03-22 | 20.17 | $20.13 | 193149 |
| 2022-03-21 | 20.17 | $19.90 | 146339 |
| 2022-03-18 | 20.20 | $20.45 | 356443 |
| 2022-03-17 | 20.17 | $20.16 | 99700 |
| 2022-03-16 | 20.18 | $20.65 | 104944 |
| 2022-03-15 | 20.13 | $20.03 | 88300 |
| 2022-03-14 | 20.14 | $20.29 | 128930 |
| 2022-03-11 | 20.12 | $20.22 | 180900 |
| 2022-03-10 | 20.11 | $19.92 | 102049 |
| 2022-03-09 | 20.13 | $19.80 | 140100 |
| 2022-03-08 | 20.16 | $19.04 | 141900 |
| 2022-03-07 | 20.28 | $18.76 | 203716 |
| 2022-03-04 | 20.44 | $19.63 | 150047 |
| 2022-03-03 | 20.53 | $20.60 | 110238 |
| 2022-03-02 | 20.52 | $20.54 | 123900 |
| 2022-03-01 | 20.52 | $19.27 | 192400 |
| 2022-02-28 | 20.65 | $20.08 | 141400 |
| 2022-02-25 | 20.71 | $20.34 | 65400 |
| 2022-02-24 | 20.75 | $19.66 | 175317 |
| 2022-02-23 | 20.86 | $20.18 | 56300 |
| 2022-02-22 | 20.93 | $20.56 | 113727 |
| 2022-02-18 | 20.97 | $20.49 | 95642 |
| 2022-02-17 | 21.02 | $20.58 | 104400 |
| 2022-02-16 | 21.07 | $20.93 | 49702 |
| 2022-02-15 | 21.08 | $20.99 | 79800 |
| 2022-02-14 | 21.09 | $20.63 | 81700 |
| 2022-02-11 | 21.14 | $20.61 | 77700 |
| 2022-02-10 | 21.20 | $20.59 | 120400 |
| 2022-02-09 | 21.26 | $20.66 | 118300 |
| 2022-02-08 | 21.32 | $21.25 | 119700 |
| 2022-02-07 | 21.33 | $20.72 | 100900 |
| 2022-02-04 | 21.40 | $20.78 | 98234 |
| 2022-02-03 | 21.46 | $20.62 | 111800 |
| 2022-02-02 | 21.55 | $20.70 | 169036 |
| 2022-02-01 | 21.64 | $21.02 | 337606 |
| 2022-01-31 | 21.70 | $21.33 | 250500 |
| 2022-01-28 | 21.74 | $21.00 | 142709 |
| 2022-01-27 | 21.82 | $21.01 | 186100 |
| 2022-01-26 | 21.91 | $22.00 | 157500 |
| 2022-01-25 | 21.90 | $22.37 | 105200 |
| 2022-01-24 | 21.85 | $22.27 | 162300 |
| 2022-01-21 | 21.80 | $22.00 | 196034 |
| 2022-01-20 | 21.78 | $22.05 | 187996 |
| 2022-01-19 | 21.75 | $22.94 | 205113 |
| 2022-01-18 | 21.63 | $23.45 | 273800 |
| 2022-01-14 | 21.43 | $23.25 | 229220 |
| 2022-01-13 | 21.24 | $22.66 | 506600 |
| 2022-01-12 | 21.09 | $21.60 | 124928 |
| 2022-01-11 | 21.04 | $21.55 | 89414 |
| 2022-01-10 | 20.99 | $21.60 | 80700 |
| 2022-01-07 | 20.92 | $21.79 | 61900 |
| 2022-01-06 | 20.83 | $21.68 | 81300 |
| 2022-01-05 | 20.74 | $21.26 | 81508 |
| 2022-01-04 | 20.69 | $21.33 | 101200 |
| 2022-01-03 | 20.62 | $21.03 | 97400 |
| 2021-12-31 | 20.58 | $20.85 | 48700 |
| 2021-12-30 | 20.55 | $20.80 | 137800 |
| 2021-12-29 | 20.52 | $21.14 | 79114 |
| 2021-12-28 | 20.46 | $20.93 | 63805 |
| 2021-12-27 | 20.41 | $20.90 | 79000 |
| 2021-12-23 | 20.35 | $20.69 | 48330 |
| 2021-12-22 | 20.32 | $20.51 | 67338 |
| 2021-12-21 | 20.30 | $20.33 | 119600 |
| 2021-12-20 | 20.30 | $20.19 | 172100 |
| 2021-12-17 | 20.31 | $20.34 | 738974 |
| 2021-12-16 | 20.30 | $20.93 | 209112 |
| 2021-12-15 | 20.24 | $21.09 | 183400 |
| 2021-12-14 | 20.15 | $20.82 | 223700 |
| 2021-12-13 | 20.08 | $20.77 | 315117 |
| 2021-12-10 | 20.01 | $20.29 | 88400 |
| 2021-12-09 | 19.98 | $20.23 | 72300 |
| 2021-12-08 | 19.95 | $20.30 | 59800 |
| 2021-12-07 | 19.91 | $20.24 | 156501 |
| 2021-12-06 | 19.88 | $20.51 | 151208 |
| 2021-12-03 | 19.81 | $20.17 | 164400 |
| 2021-12-02 | 19.77 | $19.79 | 105500 |
| 2021-12-01 | 19.77 | $19.28 | 109800 |
| 2021-11-30 | 19.82 | $19.40 | 133230 |
| 2021-11-29 | 19.87 | $19.67 | 150617 |
| 2021-11-26 | 19.89 | $19.86 | 160800 |
| 2021-11-24 | 19.89 | $20.74 | 88411 |
| 2021-11-23 | 19.80 | $20.97 | 153007 |
| 2021-11-22 | 19.68 | $20.47 | 186900 |
| 2021-11-19 | 19.59 | $20.23 | 153700 |
| 2021-11-18 | 19.53 | $20.02 | 201217 |
| 2021-11-17 | 19.47 | $19.58 | 105700 |
| 2021-11-16 | 19.46 | $19.78 | 132300 |
| 2021-11-15 | 19.43 | $19.88 | 95538 |
| 2021-11-12 | 19.38 | $19.93 | 119236 |
| 2021-11-11 | 19.33 | $20.10 | 106500 |
| 2021-11-10 | 19.24 | $20.14 | 127823 |
| 2021-11-09 | 19.15 | $20.20 | 200000 |
| 2021-11-08 | 19.04 | $20.20 | 121310 |
| 2021-11-05 | 18.92 | $20.10 | 152300 |
| 2021-11-04 | 18.79 | $19.72 | 109822 |
| 2021-11-03 | 18.69 | $19.79 | 165912 |
| 2021-11-02 | 18.58 | $19.29 | 154332 |
| 2021-11-01 | 18.50 | $19.39 | 162619 |
| 2021-10-29 | 18.41 | $19.07 | 186320 |
| 2021-10-28 | 18.34 | $18.48 | 121623 |
| 2021-10-27 | 18.33 | $18.36 | 125427 |
| 2021-10-26 | 18.32 | $19.00 | 133342 |
| 2021-10-25 | 18.25 | $18.95 | 195535 |
| 2021-10-22 | 18.18 | $18.77 | 127400 |
| 2021-10-21 | 18.12 | $18.36 | 111110 |
| 2021-10-20 | 18.09 | $18.32 | 62615 |
| 2021-10-19 | 18.07 | $18.10 | 48522 |
| 2021-10-18 | 18.06 | $18.05 | 37448 |
| 2021-10-15 | 18.06 | $18.15 | 108030 |
| 2021-10-14 | 18.05 | $18.24 | 55800 |
| 2021-10-13 | 18.03 | $18.01 | 48335 |
| 2021-10-12 | 18.04 | $18.11 | 46626 |
| 2021-10-11 | 18.03 | $18.16 | 62400 |
| 2021-10-08 | 18.01 | $18.48 | 46133 |
| 2021-10-07 | 17.97 | $18.49 | 124500 |
| 2021-10-06 | 17.91 | $18.41 | 68700 |
| 2021-10-05 | 17.86 | $18.49 | 99800 |
| 2021-10-04 | 17.79 | $18.50 | 62007 |
| 2021-10-01 | 17.72 | $18.53 | 73229 |
| 2021-09-30 | 17.63 | $18.17 | 82100 |
| 2021-09-29 | 17.58 | $18.47 | 69000 |
| 2021-09-28 | 17.48 | $18.28 | 112400 |
| 2021-09-27 | 17.40 | $18.28 | 103011 |
| 2021-09-24 | 17.30 | $17.49 | 116206 |
| 2021-09-23 | 17.28 | $17.46 | 79500 |
| 2021-09-22 | 17.27 | $16.93 | 78341 |
| 2021-09-21 | 17.30 | $16.63 | 47434 |
| 2021-09-20 | 17.37 | $16.83 | 137520 |
| 2021-09-17 | 17.43 | $17.14 | 372633 |
| 2021-09-16 | 17.46 | $16.92 | 97322 |
| 2021-09-15 | 17.52 | $16.88 | 189500 |
| 2021-09-14 | 17.58 | $16.77 | 68014 |
| 2021-09-13 | 17.67 | $17.42 | 79600 |
| 2021-09-10 | 17.69 | $17.27 | 71700 |
| 2021-09-09 | 17.74 | $17.40 | 80800 |
| 2021-09-08 | 17.77 | $17.44 | 102800 |
| 2021-09-07 | 17.81 | $17.75 | 65018 |
| 2021-09-03 | 17.82 | $17.83 | 65741 |
| 2021-09-02 | 17.81 | $17.94 | 58700 |
| 2021-09-01 | 17.80 | $17.85 | 71800 |
| 2021-08-31 | 17.80 | $17.85 | 163313 |
| 2021-08-30 | 17.79 | $17.80 | 87023 |
| 2021-08-27 | 17.79 | $18.30 | 90800 |
| 2021-08-26 | 17.74 | $17.90 | 85407 |
| 2021-08-25 | 17.72 | $18.02 | 87819 |
| 2021-08-24 | 17.69 | $18.06 | 95422 |
| 2021-08-23 | 17.65 | $18.00 | 77800 |
| 2021-08-20 | 17.61 | $18.18 | 162024 |
| 2021-08-19 | 17.55 | $17.85 | 90200 |
| 2021-08-18 | 17.52 | $17.82 | 79900 |
| 2021-08-17 | 17.49 | $17.86 | 62500 |
| 2021-08-16 | 17.45 | $18.09 | 39900 |
| 2021-08-13 | 17.38 | $18.20 | 44600 |
| 2021-08-12 | 17.29 | $18.23 | 69906 |
| 2021-08-11 | 17.19 | $18.46 | 74226 |
| 2021-08-10 | 17.06 | $18.17 | 65720 |
| 2021-08-09 | 16.94 | $17.85 | 101100 |
| 2021-08-06 | 16.85 | $17.89 | 134627 |
| 2021-08-05 | 16.74 | $17.25 | 88648 |
| 2021-08-04 | 16.69 | $16.79 | 99612 |
| 2021-08-03 | 16.67 | $16.93 | 87402 |
| 2021-08-02 | 16.65 | $16.68 | 126900 |
| 2021-07-30 | 16.64 | $16.71 | 108139 |
| 2021-07-29 | 16.64 | $16.80 | 92328 |
| 2021-07-28 | 16.62 | $16.84 | 113400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.02
2026-07-24
Close Price
$20.06
Vol: 1.0M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.56
Average
15.69
Maximum
22.17
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.02 | $20.06 | 1.0M |
| 2026-07-23 | 20.01 | $20.05 | 1.5M |
| 2026-07-22 | 20.00 | $20.21 | 729000 |
| 2026-07-21 | 19.97 | $20.41 | 468404 |
| 2026-07-20 | 19.92 | $20.21 | 671200 |
| 2026-07-17 | 19.88 | $20.30 | 641600 |
| 2026-07-16 | 19.83 | $20.56 | 869700 |
| 2026-07-15 | 19.75 | $19.86 | 457000 |
| 2026-07-14 | 19.74 | $19.62 | 430940 |
| 2026-07-13 | 19.75 | $19.75 | 457727 |
| 2026-07-10 | 19.74 | $19.58 | 484100 |
| 2026-07-09 | 19.75 | $19.48 | 499136 |
| 2026-07-08 | 19.77 | $19.30 | 560500 |
| 2026-07-07 | 19.80 | $19.64 | 555900 |
| 2026-07-06 | 19.80 | $19.94 | 604200 |
| 2026-07-02 | 19.76 | $19.78 | 605112 |
| 2026-07-01 | 19.73 | $20.48 | 841277 |
| 2026-06-30 | 19.62 | $19.98 | 761800 |
| 2026-06-29 | 19.55 | $20.06 | 1.1M |
| 2026-06-26 | 19.47 | $20.29 | 3.7M |
| 2026-06-25 | 19.36 | $19.78 | 1.1M |
| 2026-06-24 | 19.29 | $19.80 | 1.1M |
| 2026-06-23 | 19.21 | $19.68 | 1.3M |
| 2026-06-22 | 19.14 | $19.41 | 704669 |
| 2026-06-18 | 19.09 | $19.34 | 1.0M |
| 2026-06-17 | 19.04 | $19.25 | 484800 |
| 2026-06-16 | 19.00 | $19.43 | 624800 |
| 2026-06-15 | 18.93 | $19.32 | 699345 |
| 2026-06-12 | 18.86 | $19.75 | 714610 |
| 2026-06-11 | 18.74 | $19.52 | 379012 |
| 2026-06-10 | 18.63 | $19.33 | 356749 |
| 2026-06-09 | 18.54 | $19.18 | 387801 |
| 2026-06-08 | 18.46 | $18.90 | 374415 |
| 2026-06-05 | 18.40 | $18.75 | 588820 |
| 2026-06-04 | 18.35 | $18.73 | 711631 |
| 2026-06-03 | 18.31 | $18.17 | 406222 |
| 2026-06-02 | 18.32 | $18.64 | 285400 |
| 2026-06-01 | 18.28 | $18.28 | 292200 |
| 2026-05-29 | 18.28 | $18.55 | 427925 |
| 2026-05-28 | 18.25 | $18.48 | 284708 |
| 2026-05-27 | 18.22 | $18.43 | 340400 |
| 2026-05-26 | 18.20 | $18.75 | 307714 |
| 2026-05-22 | 18.14 | $18.34 | 249800 |
| 2026-05-21 | 18.12 | $18.42 | 282440 |
| 2026-05-20 | 18.10 | $18.33 | 285900 |
| 2026-05-19 | 18.07 | $17.92 | 220017 |
| 2026-05-18 | 18.08 | $17.90 | 225708 |
| 2026-05-15 | 18.10 | $17.60 | 268400 |
| 2026-05-14 | 18.14 | $17.88 | 315217 |
| 2026-05-13 | 18.16 | $17.75 | 368606 |
| 2026-05-12 | 18.19 | $18.07 | 244816 |
| 2026-05-11 | 18.19 | $18.13 | 275536 |
| 2026-05-08 | 18.18 | $18.49 | 379021 |
| 2026-05-07 | 18.13 | $18.56 | 247400 |
| 2026-05-06 | 18.07 | $18.62 | 242327 |
| 2026-05-05 | 18.00 | $18.47 | 250845 |
| 2026-05-04 | 17.94 | $18.06 | 202300 |
| 2026-05-01 | 17.91 | $18.32 | 173600 |
| 2026-04-30 | 17.85 | $18.10 | 276431 |
| 2026-04-29 | 17.80 | $17.91 | 301500 |
| 2026-04-28 | 17.76 | $18.39 | 220217 |
| 2026-04-27 | 17.67 | $18.05 | 342900 |
| 2026-04-24 | 17.60 | $17.83 | 418200 |
| 2026-04-23 | 17.55 | $17.80 | 519200 |
| 2026-04-22 | 17.49 | $17.55 | 356425 |
| 2026-04-21 | 17.45 | $17.68 | 341149 |
| 2026-04-20 | 17.39 | $17.97 | 249400 |
| 2026-04-17 | 17.29 | $18.01 | 373300 |
| 2026-04-16 | 17.18 | $17.58 | 257900 |
| 2026-04-15 | 17.10 | $17.75 | 261100 |
| 2026-04-14 | 16.99 | $17.74 | 325536 |
| 2026-04-13 | 16.88 | $17.70 | 232000 |
| 2026-04-10 | 16.76 | $17.70 | 474911 |
| 2026-04-09 | 16.64 | $17.61 | 359428 |
| 2026-04-08 | 16.51 | $17.35 | 353700 |
| 2026-04-07 | 16.40 | $16.93 | 214900 |
| 2026-04-06 | 16.33 | $16.88 | 182622 |
| 2026-04-02 | 16.27 | $16.76 | 251242 |
| 2026-04-01 | 16.21 | $16.77 | 289507 |
| 2026-03-31 | 16.15 | $16.57 | 446500 |
| 2026-03-30 | 16.12 | $16.36 | 338322 |
| 2026-03-27 | 16.10 | $16.21 | 370500 |
| 2026-03-26 | 16.11 | $16.34 | 294400 |
| 2026-03-25 | 16.11 | $16.23 | 336734 |
| 2026-03-24 | 16.12 | $16.26 | 321200 |
| 2026-03-23 | 16.14 | $16.20 | 436900 |
| 2026-03-20 | 16.17 | $15.81 | 715318 |
| 2026-03-19 | 16.24 | $15.92 | 396400 |
| 2026-03-18 | 16.31 | $15.57 | 433600 |
| 2026-03-17 | 16.43 | $15.89 | 311500 |
| 2026-03-16 | 16.53 | $15.94 | 305700 |
| 2026-03-13 | 16.63 | $15.89 | 357916 |
| 2026-03-12 | 16.75 | $15.92 | 314850 |
| 2026-03-11 | 16.88 | $16.00 | 255634 |
| 2026-03-10 | 17.01 | $16.17 | 384600 |
| 2026-03-09 | 17.13 | $16.30 | 466100 |
| 2026-03-06 | 17.25 | $16.29 | 490300 |
| 2026-03-05 | 17.39 | $16.71 | 409012 |
| 2026-03-04 | 17.49 | $16.90 | 342623 |
| 2026-03-03 | 17.57 | $16.93 | 380800 |
| 2026-03-02 | 17.66 | $17.03 | 418635 |
| 2026-02-27 | 17.75 | $16.84 | 557010 |
| 2026-02-26 | 17.85 | $17.63 | 373300 |
| 2026-02-25 | 17.88 | $17.64 | 451200 |
| 2026-02-24 | 17.91 | $17.19 | 717422 |
| 2026-02-23 | 17.98 | $16.89 | 481207 |
| 2026-02-20 | 18.08 | $18.08 | 384600 |
| 2026-02-19 | 18.07 | $17.94 | 630200 |
| 2026-02-18 | 18.07 | $18.12 | 344600 |
| 2026-02-17 | 18.06 | $18.10 | 299919 |
| 2026-02-13 | 18.04 | $18.01 | 263730 |
| 2026-02-12 | 18.03 | $17.77 | 272938 |
| 2026-02-11 | 18.04 | $18.14 | 266000 |
| 2026-02-10 | 18.01 | $18.40 | 279200 |
| 2026-02-09 | 17.95 | $18.68 | 210948 |
| 2026-02-06 | 17.86 | $18.58 | 400100 |
| 2026-02-05 | 17.77 | $18.25 | 382000 |
| 2026-02-04 | 17.70 | $18.19 | 376200 |
| 2026-02-03 | 17.63 | $18.04 | 367800 |
| 2026-02-02 | 17.57 | $17.96 | 473046 |
| 2026-01-30 | 17.51 | $17.62 | 506333 |
| 2026-01-29 | 17.48 | $17.49 | 349500 |
| 2026-01-28 | 17.46 | $17.25 | 345517 |
| 2026-01-27 | 17.46 | $17.56 | 294300 |
| 2026-01-26 | 17.44 | $17.38 | 383400 |
| 2026-01-23 | 17.43 | $17.60 | 475700 |
| 2026-01-22 | 17.40 | $18.63 | 632900 |
| 2026-01-21 | 17.27 | $18.24 | 375006 |
| 2026-01-20 | 17.17 | $17.27 | 246501 |
| 2026-01-16 | 17.17 | $17.51 | 415336 |
| 2026-01-15 | 17.16 | $17.65 | 349400 |
| 2026-01-14 | 17.13 | $17.33 | 404500 |
| 2026-01-13 | 17.14 | $17.03 | 307000 |
| 2026-01-12 | 17.18 | $17.07 | 308200 |
| 2026-01-09 | 17.23 | $17.03 | 300215 |
| 2026-01-08 | 17.28 | $17.13 | 360807 |
| 2026-01-07 | 17.33 | $16.67 | 312300 |
| 2026-01-06 | 17.43 | $16.86 | 272500 |
| 2026-01-05 | 17.51 | $16.86 | 315349 |
| 2026-01-02 | 17.59 | $16.54 | 276639 |
| 2025-12-31 | 17.71 | $16.96 | 344729 |
| 2025-12-30 | 17.78 | $17.04 | 233400 |
| 2025-12-29 | 17.85 | $17.28 | 256513 |
| 2025-12-26 | 17.90 | $17.46 | 201713 |
| 2025-12-24 | 17.93 | $17.60 | 224500 |
| 2025-12-23 | 17.95 | $17.67 | 392249 |
| 2025-12-22 | 17.95 | $17.82 | 293900 |
| 2025-12-19 | 17.93 | $18.08 | 2.0M |
| 2025-12-18 | 17.87 | $18.31 | 400500 |
| 2025-12-17 | 17.78 | $18.13 | 357600 |
| 2025-12-16 | 17.69 | $18.36 | 457200 |
| 2025-12-15 | 17.57 | $18.46 | 448132 |
| 2025-12-12 | 17.43 | $18.47 | 389400 |
| 2025-12-11 | 17.28 | $18.38 | 447500 |
| 2025-12-10 | 17.13 | $18.15 | 486200 |
| 2025-12-09 | 16.98 | $17.63 | 385200 |
| 2025-12-08 | 16.88 | $17.43 | 305700 |
| 2025-12-05 | 16.80 | $17.29 | 267918 |
| 2025-12-04 | 16.71 | $17.37 | 246038 |
| 2025-12-03 | 16.62 | $17.45 | 308400 |
| 2025-12-02 | 16.51 | $17.25 | 216900 |
| 2025-12-01 | 16.41 | $17.16 | 298009 |
| 2025-11-28 | 16.31 | $17.14 | 177136 |
| 2025-11-26 | 16.20 | $17.23 | 272633 |
| 2025-11-25 | 16.08 | $17.06 | 532900 |
| 2025-11-24 | 15.98 | $16.42 | 292748 |
| 2025-11-21 | 15.93 | $16.38 | 300127 |
| 2025-11-20 | 15.89 | $15.72 | 183900 |
| 2025-11-19 | 15.91 | $15.74 | 224000 |
| 2025-11-18 | 15.93 | $15.63 | 285000 |
| 2025-11-17 | 15.96 | $15.65 | 298900 |
| 2025-11-14 | 15.99 | $16.14 | 180423 |
| 2025-11-13 | 15.96 | $16.08 | 171200 |
| 2025-11-12 | 15.94 | $16.14 | 142609 |
| 2025-11-11 | 15.91 | $16.21 | 163500 |
| 2025-11-10 | 15.87 | $16.06 | 197527 |
| 2025-11-07 | 15.85 | $16.00 | 228449 |
| 2025-11-06 | 15.82 | $15.86 | 220517 |
| 2025-11-05 | 15.81 | $15.97 | 260941 |
| 2025-11-04 | 15.79 | $15.62 | 284845 |
| 2025-11-03 | 15.80 | $15.73 | 285394 |
| 2025-10-31 | 15.80 | $15.60 | 346146 |
| 2025-10-30 | 15.82 | $15.70 | 425400 |
| 2025-10-29 | 15.83 | $15.85 | 372700 |
| 2025-10-28 | 15.83 | $16.19 | 936268 |
| 2025-10-27 | 15.79 | $16.26 | 458422 |
| 2025-10-24 | 15.75 | $16.60 | 469125 |
| 2025-10-23 | 15.67 | $15.60 | 805000 |
| 2025-10-22 | 15.69 | $15.96 | 333832 |
| 2025-10-21 | 15.68 | $15.73 | 258938 |
| 2025-10-20 | 15.69 | $15.63 | 371424 |
| 2025-10-17 | 15.71 | $15.25 | 424914 |
| 2025-10-16 | 15.78 | $15.12 | 785500 |
| 2025-10-15 | 15.86 | $15.72 | 444135 |
| 2025-10-14 | 15.89 | $15.95 | 472647 |
| 2025-10-13 | 15.90 | $15.26 | 281400 |
| 2025-10-10 | 15.98 | $15.04 | 343152 |
| 2025-10-09 | 16.09 | $15.56 | 324534 |
| 2025-10-08 | 16.15 | $16.16 | 388300 |
| 2025-10-07 | 16.16 | $16.20 | 524300 |
| 2025-10-06 | 16.16 | $16.18 | 326346 |
| 2025-10-03 | 16.17 | $15.88 | 306407 |
| 2025-10-02 | 16.21 | $15.95 | 362342 |
| 2025-10-01 | 16.24 | $16.10 | 345100 |
| 2025-09-30 | 16.27 | $16.01 | 528800 |
| 2025-09-29 | 16.31 | $16.13 | 497727 |
| 2025-09-26 | 16.34 | $16.20 | 217330 |
| 2025-09-25 | 16.36 | $16.11 | 213700 |
| 2025-09-24 | 16.40 | $16.20 | 233300 |
| 2025-09-23 | 16.43 | $16.25 | 250841 |
| 2025-09-22 | 16.45 | $16.27 | 283200 |
| 2025-09-19 | 16.46 | $16.50 | 635800 |
| 2025-09-18 | 16.45 | $16.84 | 305810 |
| 2025-09-17 | 16.40 | $16.13 | 326551 |
| 2025-09-16 | 16.42 | $16.13 | 450300 |
| 2025-09-15 | 16.44 | $16.25 | 271212 |
| 2025-09-12 | 16.45 | $16.25 | 200446 |
| 2025-09-11 | 16.45 | $16.43 | 215447 |
| 2025-09-10 | 16.44 | $16.37 | 160420 |
| 2025-09-09 | 16.43 | $16.43 | 216403 |
| 2025-09-08 | 16.41 | $16.63 | 175129 |
| 2025-09-05 | 16.36 | $16.65 | 297919 |
| 2025-09-04 | 16.31 | $16.82 | 219900 |
| 2025-09-03 | 16.23 | $16.64 | 269300 |
| 2025-09-02 | 16.16 | $16.74 | 401632 |
| 2025-08-29 | 16.08 | $16.86 | 363033 |
| 2025-08-28 | 15.97 | $16.88 | 477200 |
| 2025-08-27 | 15.86 | $16.60 | 720223 |
| 2025-08-26 | 15.77 | $16.35 | 1.6M |
| 2025-08-25 | 15.70 | $15.66 | 995300 |
| 2025-08-22 | 15.70 | $15.65 | 1.6M |
| 2025-08-21 | 15.70 | $15.14 | 1.9M |
| 2025-08-20 | 15.75 | $16.06 | 186100 |
| 2025-08-19 | 15.71 | $16.04 | 107035 |
| 2025-08-18 | 15.67 | $16.02 | 116343 |
| 2025-08-15 | 15.63 | $15.95 | 267100 |
| 2025-08-14 | 15.60 | $16.18 | 133100 |
| 2025-08-13 | 15.55 | $16.25 | 193328 |
| 2025-08-12 | 15.48 | $15.99 | 185100 |
| 2025-08-11 | 15.44 | $15.31 | 129200 |
| 2025-08-08 | 15.47 | $15.22 | 117800 |
| 2025-08-07 | 15.51 | $15.03 | 155248 |
| 2025-08-06 | 15.57 | $15.22 | 132800 |
| 2025-08-05 | 15.61 | $15.39 | 180711 |
| 2025-08-04 | 15.64 | $15.20 | 173043 |
| 2025-08-01 | 15.70 | $15.01 | 267000 |
| 2025-07-31 | 15.78 | $15.49 | 356400 |
| 2025-07-30 | 15.82 | $15.74 | 320448 |
| 2025-07-29 | 15.83 | $15.98 | 399130 |
| 2025-07-28 | 15.82 | $15.96 | 271522 |
| 2025-07-25 | 15.81 | $15.62 | 280900 |
| 2025-07-24 | 15.83 | $15.45 | 238800 |
| 2025-07-23 | 15.86 | $15.93 | 127641 |
| 2025-07-22 | 15.84 | $15.92 | 150309 |
| 2025-07-21 | 15.83 | $15.85 | 102745 |
| 2025-07-18 | 15.81 | $15.92 | 159243 |
| 2025-07-17 | 15.78 | $15.88 | 248537 |
| 2025-07-16 | 15.74 | $15.64 | 221919 |
| 2025-07-15 | 15.73 | $15.42 | 197338 |
| 2025-07-14 | 15.73 | $15.84 | 199017 |
| 2025-07-11 | 15.68 | $15.71 | 139025 |
| 2025-07-10 | 15.65 | $15.97 | 138947 |
| 2025-07-09 | 15.59 | $15.98 | 115800 |
| 2025-07-08 | 15.52 | $16.07 | 204049 |
| 2025-07-07 | 15.44 | $16.08 | 157300 |
| 2025-07-03 | 15.36 | $16.39 | 90200 |
| 2025-07-02 | 15.23 | $16.28 | 201313 |
| 2025-07-01 | 15.11 | $15.87 | 149427 |
| 2025-06-30 | 15.02 | $15.38 | 176419 |
| 2025-06-27 | 14.97 | $15.49 | 349900 |
| 2025-06-26 | 14.92 | $15.43 | 209900 |
| 2025-06-25 | 14.86 | $15.06 | 123330 |
| 2025-06-24 | 14.84 | $15.20 | 124100 |
| 2025-06-23 | 14.80 | $15.09 | 151100 |
| 2025-06-20 | 14.78 | $14.60 | 265714 |
| 2025-06-18 | 14.80 | $14.46 | 108400 |
| 2025-06-17 | 14.84 | $14.46 | 173100 |
| 2025-06-16 | 14.89 | $14.61 | 194242 |
| 2025-06-13 | 14.93 | $14.60 | 130826 |
| 2025-06-12 | 14.97 | $15.14 | 140100 |
| 2025-06-11 | 14.97 | $15.14 | 148900 |
| 2025-06-10 | 14.97 | $15.29 | 156910 |
| 2025-06-09 | 14.96 | $15.08 | 144300 |
| 2025-06-06 | 14.97 | $14.83 | 165512 |
| 2025-06-05 | 15.00 | $14.50 | 113600 |
| 2025-06-04 | 15.07 | $14.67 | 119832 |
| 2025-06-03 | 15.12 | $14.99 | 157027 |
| 2025-06-02 | 15.15 | $14.80 | 256442 |
| 2025-05-30 | 15.19 | $14.84 | 267139 |
| 2025-05-29 | 15.23 | $14.88 | 158328 |
| 2025-05-28 | 15.26 | $14.77 | 102800 |
| 2025-05-27 | 15.30 | $15.03 | 114100 |
| 2025-05-23 | 15.32 | $14.70 | 127900 |
| 2025-05-22 | 15.37 | $14.79 | 126600 |
| 2025-05-21 | 15.41 | $15.09 | 143823 |
| 2025-05-20 | 15.42 | $15.69 | 104023 |
| 2025-05-19 | 15.36 | $15.69 | 108900 |
| 2025-05-16 | 15.29 | $15.80 | 150325 |
| 2025-05-15 | 15.20 | $15.88 | 109900 |
| 2025-05-14 | 15.09 | $15.77 | 143630 |
| 2025-05-13 | 14.98 | $15.80 | 116430 |
| 2025-05-12 | 14.86 | $15.69 | 138100 |
| 2025-05-09 | 14.73 | $15.14 | 107609 |
| 2025-05-08 | 14.64 | $15.32 | 122811 |
| 2025-05-07 | 14.53 | $14.91 | 153600 |
| 2025-05-06 | 14.45 | $14.93 | 129043 |
| 2025-05-05 | 14.36 | $15.10 | 126800 |
| 2025-05-02 | 14.24 | $15.10 | 128717 |
| 2025-05-01 | 14.12 | $14.74 | 127600 |
| 2025-04-30 | 14.04 | $14.68 | 140200 |
| 2025-04-29 | 13.96 | $14.84 | 110228 |
| 2025-04-28 | 13.87 | $14.74 | 158140 |
| 2025-04-25 | 13.79 | $14.56 | 201300 |
| 2025-04-24 | 13.74 | $14.83 | 244745 |
| 2025-04-23 | 13.66 | $14.18 | 151136 |
| 2025-04-22 | 13.65 | $13.94 | 151705 |
| 2025-04-21 | 13.67 | $13.49 | 195700 |
| 2025-04-17 | 13.74 | $13.55 | 186000 |
| 2025-04-16 | 13.81 | $13.36 | 113700 |
| 2025-04-15 | 13.92 | $13.29 | 125100 |
| 2025-04-14 | 14.04 | $13.02 | 219200 |
| 2025-04-11 | 14.20 | $12.92 | 205900 |
| 2025-04-10 | 14.38 | $13.01 | 200643 |
| 2025-04-09 | 14.57 | $13.86 | 316000 |
| 2025-04-08 | 14.68 | $13.22 | 231700 |
| 2025-04-07 | 14.86 | $13.29 | 269500 |
| 2025-04-04 | 15.04 | $13.29 | 286700 |
| 2025-04-03 | 15.24 | $13.86 | 292900 |
| 2025-04-02 | 15.39 | $15.26 | 134306 |
| 2025-04-01 | 15.42 | $15.12 | 142000 |
| 2025-03-31 | 15.46 | $15.08 | 233000 |
| 2025-03-28 | 15.52 | $15.16 | 121100 |
| 2025-03-27 | 15.58 | $15.52 | 115732 |
| 2025-03-26 | 15.61 | $15.52 | 109624 |
| 2025-03-25 | 15.64 | $15.41 | 177600 |
| 2025-03-24 | 15.69 | $15.71 | 135200 |
| 2025-03-21 | 15.72 | $15.28 | 401147 |
| 2025-03-20 | 15.79 | $15.61 | 117217 |
| 2025-03-19 | 15.84 | $15.69 | 141917 |
| 2025-03-18 | 15.89 | $15.70 | 149000 |
| 2025-03-17 | 15.95 | $15.60 | 143508 |
| 2025-03-14 | 16.02 | $15.63 | 206300 |
| 2025-03-13 | 16.10 | $15.22 | 130600 |
| 2025-03-12 | 16.22 | $15.35 | 153300 |
| 2025-03-11 | 16.35 | $15.11 | 158434 |
| 2025-03-10 | 16.51 | $15.30 | 201000 |
| 2025-03-07 | 16.66 | $15.97 | 122423 |
| 2025-03-06 | 16.75 | $16.12 | 210511 |
| 2025-03-05 | 16.84 | $16.31 | 268400 |
| 2025-03-04 | 16.91 | $16.41 | 269200 |
| 2025-03-03 | 16.97 | $17.00 | 193100 |
| 2025-02-28 | 16.98 | $17.04 | 346637 |
| 2025-02-27 | 16.98 | $16.62 | 92444 |
| 2025-02-26 | 17.02 | $16.53 | 128622 |
| 2025-02-25 | 17.07 | $16.67 | 161200 |
| 2025-02-24 | 17.11 | $16.45 | 129300 |
| 2025-02-21 | 17.17 | $16.77 | 207128 |
| 2025-02-20 | 17.20 | $17.01 | 102123 |
| 2025-02-19 | 17.21 | $17.18 | 90500 |
| 2025-02-18 | 17.18 | $17.28 | 127500 |
| 2025-02-14 | 17.15 | $17.20 | 80708 |
| 2025-02-13 | 17.11 | $17.33 | 96149 |
| 2025-02-12 | 17.05 | $17.28 | 113500 |
| 2025-02-11 | 16.99 | $17.76 | 89932 |
| 2025-02-10 | 16.88 | $17.38 | 167219 |
| 2025-02-07 | 16.78 | $17.45 | 269000 |
| 2025-02-06 | 16.67 | $17.58 | 130908 |
| 2025-02-05 | 16.54 | $17.19 | 111036 |
| 2025-02-04 | 16.44 | $16.95 | 166300 |
| 2025-02-03 | 16.36 | $16.54 | 132642 |
| 2025-01-31 | 16.31 | $16.79 | 176429 |
| 2025-01-30 | 16.23 | $16.84 | 103145 |
| 2025-01-29 | 16.15 | $16.95 | 121900 |
| 2025-01-28 | 16.05 | $16.97 | 240346 |
| 2025-01-27 | 15.95 | $17.13 | 241341 |
| 2025-01-24 | 15.83 | $16.57 | 257300 |
| 2025-01-23 | 15.76 | $16.43 | 322430 |
| 2025-01-22 | 15.70 | $15.70 | 170459 |
| 2025-01-21 | 15.72 | $15.95 | 143200 |
| 2025-01-17 | 15.71 | $15.83 | 149900 |
| 2025-01-16 | 15.72 | $15.63 | 130400 |
| 2025-01-15 | 15.76 | $15.76 | 131200 |
| 2025-01-14 | 15.80 | $15.56 | 175900 |
| 2025-01-13 | 15.87 | $15.03 | 165649 |
| 2025-01-10 | 16.00 | $15.00 | 177700 |
| 2025-01-08 | 16.14 | $15.60 | 100710 |
| 2025-01-07 | 16.24 | $15.64 | 146400 |
| 2025-01-06 | 16.34 | $15.78 | 178700 |
| 2025-01-03 | 16.45 | $15.77 | 140926 |
| 2025-01-02 | 16.56 | $15.83 | 188000 |
| 2024-12-31 | 16.68 | $16.11 | 151000 |
| 2024-12-30 | 16.79 | $16.06 | 93027 |
| 2024-12-27 | 16.91 | $16.09 | 119426 |
| 2024-12-26 | 17.03 | $16.35 | 76500 |
| 2024-12-24 | 17.15 | $16.35 | 94100 |
| 2024-12-23 | 17.27 | $16.24 | 137446 |
| 2024-12-20 | 17.42 | $16.48 | 529436 |
| 2024-12-19 | 17.55 | $16.18 | 173045 |
| 2024-12-18 | 17.72 | $16.27 | 246238 |
| 2024-12-17 | 17.88 | $17.33 | 153226 |
| 2024-12-16 | 17.95 | $17.77 | 148200 |
| 2024-12-13 | 17.99 | $17.59 | 136200 |
| 2024-12-12 | 18.04 | $17.63 | 139337 |
| 2024-12-11 | 18.09 | $17.77 | 266932 |
| 2024-12-10 | 18.14 | $17.76 | 136600 |
| 2024-12-09 | 18.19 | $17.60 | 149627 |
| 2024-12-06 | 18.25 | $17.93 | 123600 |
| 2024-12-05 | 18.29 | $18.10 | 108626 |
| 2024-12-04 | 18.30 | $18.26 | 107900 |
| 2024-12-03 | 18.30 | $17.99 | 114329 |
| 2024-12-02 | 18.31 | $18.24 | 135212 |
| 2024-11-29 | 18.29 | $18.29 | 118502 |
| 2024-11-27 | 18.25 | $18.40 | 151014 |
| 2024-11-26 | 18.19 | $18.59 | 199522 |
| 2024-11-25 | 18.10 | $18.57 | 264294 |
| 2024-11-22 | 18.00 | $18.52 | 167844 |
| 2024-11-21 | 17.90 | $18.28 | 239638 |
| 2024-11-20 | 17.81 | $18.07 | 165000 |
| 2024-11-19 | 17.72 | $18.04 | 191206 |
| 2024-11-18 | 17.62 | $18.16 | 227600 |
| 2024-11-15 | 17.50 | $18.27 | 165100 |
| 2024-11-14 | 17.35 | $18.47 | 188822 |
| 2024-11-13 | 17.17 | $18.44 | 158749 |
| 2024-11-12 | 16.98 | $18.57 | 206112 |
| 2024-11-11 | 16.77 | $18.76 | 144800 |
| 2024-11-08 | 16.52 | $18.01 | 153200 |
| 2024-11-07 | 16.33 | $17.72 | 197119 |
| 2024-11-06 | 16.15 | $18.30 | 573000 |
| 2024-11-05 | 15.90 | $16.42 | 101028 |
| 2024-11-04 | 15.82 | $15.97 | 142300 |
| 2024-11-01 | 15.77 | $16.11 | 140726 |
| 2024-10-31 | 15.71 | $16.02 | 122834 |
| 2024-10-30 | 15.65 | $16.36 | 117300 |
| 2024-10-29 | 15.55 | $16.19 | 122032 |
| 2024-10-28 | 15.46 | $16.26 | 114800 |
| 2024-10-25 | 15.36 | $15.91 | 144700 |
| 2024-10-24 | 15.29 | $16.02 | 232000 |
| 2024-10-23 | 15.20 | $15.11 | 147108 |
| 2024-10-22 | 15.20 | $15.14 | 130300 |
| 2024-10-21 | 15.20 | $14.96 | 166400 |
| 2024-10-18 | 15.22 | $15.68 | 308600 |
| 2024-10-17 | 15.17 | $15.87 | 115841 |
| 2024-10-16 | 15.11 | $15.80 | 151908 |
| 2024-10-15 | 15.06 | $15.62 | 113047 |
| 2024-10-14 | 15.02 | $15.36 | 87700 |
| 2024-10-11 | 15.01 | $15.23 | 132013 |
| 2024-10-10 | 15.02 | $14.61 | 159426 |
| 2024-10-09 | 15.09 | $14.66 | 163820 |
| 2024-10-08 | 15.16 | $14.57 | 99839 |
| 2024-10-07 | 15.25 | $14.77 | 72223 |
| 2024-10-04 | 15.31 | $14.82 | 127500 |
| 2024-10-03 | 15.38 | $14.69 | 144000 |
| 2024-10-02 | 15.46 | $14.84 | 110430 |
| 2024-10-01 | 15.54 | $14.92 | 129500 |
| 2024-09-30 | 15.61 | $15.55 | 218459 |
| 2024-09-27 | 15.62 | $14.93 | 203635 |
| 2024-09-26 | 15.70 | $15.13 | 147900 |
| 2024-09-25 | 15.76 | $15.18 | 120300 |
| 2024-09-24 | 15.82 | $15.54 | 131445 |
| 2024-09-23 | 15.85 | $15.76 | 186613 |
| 2024-09-20 | 15.85 | $15.77 | 714600 |
| 2024-09-19 | 15.86 | $16.57 | 166025 |
| 2024-09-18 | 15.77 | $16.09 | 182100 |
| 2024-09-17 | 15.73 | $16.05 | 167300 |
| 2024-09-16 | 15.68 | $16.06 | 118600 |
| 2024-09-13 | 15.63 | $15.82 | 91300 |
| 2024-09-12 | 15.60 | $15.38 | 80000 |
| 2024-09-11 | 15.60 | $15.36 | 102797 |
| 2024-09-10 | 15.60 | $15.58 | 114337 |
| 2024-09-09 | 15.57 | $15.51 | 137500 |
| 2024-09-06 | 15.55 | $15.48 | 88700 |
| 2024-09-05 | 15.51 | $15.87 | 99200 |
| 2024-09-04 | 15.44 | $15.85 | 125400 |
| 2024-09-03 | 15.36 | $15.99 | 133600 |
| 2024-08-30 | 15.25 | $16.02 | 95439 |
| 2024-08-29 | 15.14 | $15.84 | 126349 |
| 2024-08-28 | 15.04 | $15.95 | 119747 |
| 2024-08-27 | 14.93 | $15.67 | 69329 |
| 2024-08-26 | 14.85 | $15.83 | 109800 |
| 2024-08-23 | 14.75 | $15.78 | 214717 |
| 2024-08-22 | 14.66 | $14.91 | 74900 |
| 2024-08-21 | 14.66 | $14.89 | 95500 |
| 2024-08-20 | 14.66 | $14.80 | 114101 |
| 2024-08-19 | 14.68 | $15.05 | 101700 |
| 2024-08-16 | 14.67 | $15.00 | 134839 |
| 2024-08-15 | 14.66 | $14.66 | 164704 |
| 2024-08-14 | 14.69 | $14.15 | 81640 |
| 2024-08-13 | 14.77 | $14.28 | 91218 |
| 2024-08-12 | 14.84 | $14.02 | 116901 |
| 2024-08-09 | 14.94 | $14.19 | 119700 |
| 2024-08-08 | 15.01 | $14.42 | 117319 |
| 2024-08-07 | 15.06 | $14.17 | 144104 |
| 2024-08-06 | 15.13 | $14.10 | 116327 |
| 2024-08-05 | 15.19 | $14.11 | 251400 |
| 2024-08-02 | 15.24 | $14.68 | 187100 |
| 2024-08-01 | 15.23 | $15.11 | 261500 |
| 2024-07-31 | 15.16 | $15.97 | 261327 |
| 2024-07-30 | 14.99 | $16.12 | 201200 |
| 2024-07-29 | 14.80 | $15.89 | 231548 |
| 2024-07-26 | 14.60 | $16.37 | 221900 |
| 2024-07-25 | 14.34 | $16.30 | 508306 |
| 2024-07-24 | 14.07 | $15.09 | 225500 |
| 2024-07-23 | 13.89 | $15.37 | 280200 |
| 2024-07-22 | 13.67 | $15.05 | 141633 |
| 2024-07-19 | 13.47 | $14.69 | 181309 |
| 2024-07-18 | 13.29 | $14.74 | 240732 |
| 2024-07-17 | 13.08 | $15.07 | 275601 |
| 2024-07-16 | 12.83 | $14.89 | 255935 |
| 2024-07-15 | 12.59 | $14.10 | 236129 |
| 2024-07-12 | 12.40 | $13.58 | 209000 |
| 2024-07-11 | 12.26 | $13.38 | 267530 |
| 2024-07-10 | 12.13 | $12.62 | 135700 |
| 2024-07-09 | 12.06 | $12.27 | 124504 |
| 2024-07-08 | 12.03 | $12.09 | 139240 |
| 2024-07-05 | 12.01 | $11.89 | 124609 |
| 2024-07-03 | 12.02 | $12.32 | 74100 |
| 2024-07-02 | 11.97 | $12.61 | 98600 |
| 2024-07-01 | 11.90 | $12.49 | 160130 |
| 2024-06-28 | 11.84 | $12.37 | 1.4M |
| 2024-06-27 | 11.78 | $11.90 | 125200 |
| 2024-06-26 | 11.77 | $11.82 | 182907 |
| 2024-06-25 | 11.77 | $11.69 | 174507 |
| 2024-06-24 | 11.79 | $11.87 | 137820 |
| 2024-06-21 | 11.79 | $11.75 | 288300 |
| 2024-06-20 | 11.80 | $11.79 | 97300 |
| 2024-06-18 | 11.82 | $11.75 | 95941 |
| 2024-06-17 | 11.84 | $11.77 | 117900 |
| 2024-06-14 | 11.87 | $11.58 | 94837 |
| 2024-06-13 | 11.92 | $11.76 | 110917 |
| 2024-06-12 | 11.96 | $11.97 | 142600 |
| 2024-06-11 | 11.98 | $11.63 | 86700 |
| 2024-06-10 | 12.03 | $11.60 | 120900 |
| 2024-06-07 | 12.10 | $11.85 | 115300 |
| 2024-06-06 | 12.14 | $11.80 | 96500 |
| 2024-06-05 | 12.19 | $11.82 | 96300 |
| 2024-06-04 | 12.25 | $11.66 | 104500 |
| 2024-06-03 | 12.32 | $11.92 | 88700 |
| 2024-05-31 | 12.37 | $12.22 | 180400 |
| 2024-05-30 | 12.39 | $12.07 | 99515 |
| 2024-05-29 | 12.43 | $11.79 | 128308 |
| 2024-05-28 | 12.49 | $12.02 | 79315 |
| 2024-05-24 | 12.53 | $12.24 | 86600 |
| 2024-05-23 | 12.55 | $12.24 | 126519 |
| 2024-05-22 | 12.56 | $12.67 | 137300 |
| 2024-05-21 | 12.53 | $12.70 | 138135 |
| 2024-05-20 | 12.49 | $12.72 | 133800 |
| 2024-05-17 | 12.45 | $12.74 | 99019 |
| 2024-05-16 | 12.41 | $12.73 | 104115 |
| 2024-05-15 | 12.35 | $12.62 | 122600 |
| 2024-05-14 | 12.31 | $12.43 | 103546 |
| 2024-05-13 | 12.27 | $12.55 | 92400 |
| 2024-05-10 | 12.22 | $12.65 | 101000 |
| 2024-05-09 | 12.16 | $12.69 | 121300 |
| 2024-05-08 | 12.08 | $12.59 | 79000 |
| 2024-05-07 | 12.01 | $12.41 | 115700 |
| 2024-05-06 | 11.95 | $12.45 | 90800 |
| 2024-05-03 | 11.89 | $12.47 | 109544 |
| 2024-05-02 | 11.82 | $12.41 | 112300 |
| 2024-05-01 | 11.76 | $12.17 | 188500 |
| 2024-04-30 | 11.72 | $11.48 | 138800 |
| 2024-04-29 | 11.75 | $11.54 | 230800 |
| 2024-04-26 | 11.77 | $11.66 | 123327 |
| 2024-04-25 | 11.80 | $11.85 | 284600 |
| 2024-04-24 | 11.80 | $12.18 | 162520 |
| 2024-04-23 | 11.78 | $12.26 | 147800 |
| 2024-04-22 | 11.75 | $12.06 | 120800 |
| 2024-04-19 | 11.73 | $11.84 | 232600 |
| 2024-04-18 | 11.75 | $11.42 | 146400 |
| 2024-04-17 | 11.80 | $11.29 | 125100 |
| 2024-04-16 | 11.88 | $11.40 | 120505 |
| 2024-04-15 | 11.94 | $11.41 | 138900 |
| 2024-04-12 | 12.01 | $11.55 | 118812 |
| 2024-04-11 | 12.06 | $11.47 | 141600 |
| 2024-04-10 | 12.12 | $11.37 | 264800 |
| 2024-04-09 | 12.20 | $12.11 | 107700 |
| 2024-04-08 | 12.21 | $12.02 | 103700 |
| 2024-04-05 | 12.23 | $11.89 | 165234 |
| 2024-04-04 | 12.27 | $11.90 | 220101 |
| 2024-04-03 | 12.31 | $12.21 | 220400 |
| 2024-04-02 | 12.31 | $12.15 | 162323 |
| 2024-04-01 | 12.33 | $12.43 | 116846 |
| 2024-03-28 | 12.31 | $12.83 | 155200 |
| 2024-03-27 | 12.25 | $12.72 | 168400 |
| 2024-03-26 | 12.20 | $12.13 | 104500 |
| 2024-03-25 | 12.21 | $12.31 | 97004 |
| 2024-03-22 | 12.19 | $12.29 | 122800 |
| 2024-03-21 | 12.18 | $12.66 | 191800 |
| 2024-03-20 | 12.12 | $12.34 | 172700 |
| 2024-03-19 | 12.10 | $11.88 | 141900 |
| 2024-03-18 | 12.13 | $11.75 | 185203 |
| 2024-03-15 | 12.17 | $11.85 | 474800 |
| 2024-03-14 | 12.20 | $11.86 | 157300 |
| 2024-03-13 | 12.24 | $12.22 | 276000 |
| 2024-03-12 | 12.24 | $12.25 | 105000 |
| 2024-03-11 | 12.24 | $12.53 | 96045 |
| 2024-03-08 | 12.21 | $12.51 | 100600 |
| 2024-03-07 | 12.19 | $12.48 | 115500 |
| 2024-03-06 | 12.16 | $12.46 | 187800 |
| 2024-03-05 | 12.14 | $12.33 | 119025 |
| 2024-03-04 | 12.13 | $11.99 | 116015 |
| 2024-03-01 | 12.15 | $11.98 | 118800 |
| 2024-02-29 | 12.19 | $12.04 | 148447 |
| 2024-02-28 | 12.22 | $11.88 | 171634 |
| 2024-02-27 | 12.27 | $11.79 | 118300 |
| 2024-02-26 | 12.34 | $11.80 | 124200 |
| 2024-02-23 | 12.42 | $12.10 | 184400 |
| 2024-02-22 | 12.48 | $12.06 | 182307 |
| 2024-02-21 | 12.56 | $12.33 | 144000 |
| 2024-02-20 | 12.61 | $12.42 | 171847 |
| 2024-02-16 | 12.67 | $12.72 | 172800 |
| 2024-02-15 | 12.70 | $12.76 | 158734 |
| 2024-02-14 | 12.73 | $12.18 | 145749 |
| 2024-02-13 | 12.82 | $11.92 | 224900 |
| 2024-02-12 | 12.93 | $12.81 | 187500 |
| 2024-02-09 | 12.97 | $12.52 | 125700 |
| 2024-02-08 | 13.03 | $12.21 | 119500 |
| 2024-02-07 | 13.13 | $12.11 | 182341 |
| 2024-02-06 | 13.25 | $12.20 | 184105 |
| 2024-02-05 | 13.37 | $12.65 | 246800 |
| 2024-02-02 | 13.45 | $12.70 | 198100 |
| 2024-02-01 | 13.53 | $12.80 | 329000 |
| 2024-01-31 | 13.61 | $13.11 | 190200 |
| 2024-01-30 | 13.67 | $13.80 | 147200 |
| 2024-01-29 | 13.66 | $13.94 | 213947 |
| 2024-01-26 | 13.64 | $13.75 | 116928 |
| 2024-01-25 | 13.64 | $13.68 | 203700 |
| 2024-01-24 | 13.66 | $14.15 | 163700 |
| 2024-01-23 | 13.63 | $13.99 | 144000 |
| 2024-01-22 | 13.61 | $14.04 | 125500 |
| 2024-01-19 | 13.59 | $13.47 | 196600 |
| 2024-01-18 | 13.63 | $13.12 | 146504 |
| 2024-01-17 | 13.70 | $12.98 | 142800 |
| 2024-01-16 | 13.79 | $12.94 | 134933 |
| 2024-01-12 | 13.89 | $13.21 | 79400 |
| 2024-01-11 | 13.97 | $13.29 | 122044 |
| 2024-01-10 | 14.03 | $13.56 | 82600 |
| 2024-01-09 | 14.06 | $13.59 | 136026 |
| 2024-01-08 | 14.08 | $13.90 | 110039 |
| 2024-01-05 | 14.07 | $14.07 | 218408 |
| 2024-01-04 | 14.02 | $13.81 | 149400 |
| 2024-01-03 | 13.99 | $14.03 | 149565 |
| 2024-01-02 | 13.93 | $14.44 | 108317 |
| 2023-12-29 | 13.81 | $14.31 | 137600 |
| 2023-12-28 | 13.70 | $14.58 | 106600 |
| 2023-12-27 | 13.54 | $14.58 | 122800 |
| 2023-12-26 | 13.36 | $14.65 | 115034 |
| 2023-12-22 | 13.15 | $14.19 | 159100 |
| 2023-12-21 | 12.98 | $14.04 | 167214 |
| 2023-12-20 | 12.81 | $13.86 | 160737 |
| 2023-12-19 | 12.64 | $13.97 | 168300 |
| 2023-12-18 | 12.44 | $13.63 | 142700 |
| 2023-12-15 | 12.27 | $13.83 | 607996 |
| 2023-12-14 | 12.07 | $14.16 | 292900 |
| 2023-12-13 | 11.81 | $13.81 | 548734 |
| 2023-12-12 | 11.58 | $12.00 | 316239 |
| 2023-12-11 | 11.51 | $12.14 | 149049 |
| 2023-12-08 | 11.42 | $12.25 | 120800 |
| 2023-12-07 | 11.31 | $12.06 | 85300 |
| 2023-12-06 | 11.20 | $11.66 | 150243 |
| 2023-12-05 | 11.13 | $11.58 | 144117 |
| 2023-12-04 | 11.06 | $11.83 | 178400 |
| 2023-12-01 | 10.96 | $11.66 | 173168 |
| 2023-11-30 | 10.87 | $10.89 | 159740 |
| 2023-11-29 | 10.84 | $11.12 | 197400 |
| 2023-11-28 | 10.79 | $10.87 | 111518 |
| 2023-11-27 | 10.75 | $10.80 | 257100 |
| 2023-11-24 | 10.71 | $11.15 | 34300 |
| 2023-11-22 | 10.63 | $11.09 | 97700 |
| 2023-11-21 | 10.55 | $10.98 | 125300 |
| 2023-11-20 | 10.48 | $11.24 | 109218 |
| 2023-11-17 | 10.37 | $11.22 | 140448 |
| 2023-11-16 | 10.26 | $10.87 | 113523 |
| 2023-11-15 | 10.18 | $11.14 | 123718 |
| 2023-11-14 | 10.07 | $11.08 | 213547 |
| 2023-11-13 | 9.96 | $9.93 | 84910 |
| 2023-11-10 | 9.97 | $9.93 | 103422 |
| 2023-11-09 | 9.98 | $9.94 | 108811 |
| 2023-11-08 | 9.99 | $10.21 | 115500 |
| 2023-11-07 | 9.97 | $10.38 | 106700 |
| 2023-11-06 | 9.94 | $10.43 | 102700 |
| 2023-11-03 | 9.91 | $10.59 | 165700 |
| 2023-11-02 | 9.85 | $10.09 | 162600 |
| 2023-11-01 | 9.85 | $9.47 | 129500 |
| 2023-10-31 | 9.91 | $9.49 | 112000 |
| 2023-10-30 | 9.97 | $9.45 | 133100 |
| 2023-10-27 | 10.04 | $9.33 | 184200 |
| 2023-10-26 | 10.13 | $9.68 | 242944 |
| 2023-10-25 | 10.19 | $9.70 | 102712 |
| 2023-10-24 | 10.25 | $9.60 | 157891 |
| 2023-10-23 | 10.32 | $9.74 | 169541 |
| 2023-10-20 | 10.38 | $10.08 | 208030 |
| 2023-10-19 | 10.41 | $10.37 | 116722 |
| 2023-10-18 | 10.41 | $10.32 | 123909 |
| 2023-10-17 | 10.42 | $10.64 | 151300 |
| 2023-10-16 | 10.40 | $10.39 | 143104 |
| 2023-10-13 | 10.40 | $10.08 | 143607 |
| 2023-10-12 | 10.44 | $10.52 | 104500 |
| 2023-10-11 | 10.44 | $10.74 | 123600 |
| 2023-10-10 | 10.41 | $10.59 | 124400 |
| 2023-10-09 | 10.41 | $10.45 | 137900 |
| 2023-10-06 | 10.41 | $10.30 | 128300 |
| 2023-10-05 | 10.44 | $10.25 | 131542 |
| 2023-10-04 | 10.47 | $10.22 | 139009 |
| 2023-10-03 | 10.50 | $10.15 | 138000 |
| 2023-10-02 | 10.55 | $10.37 | 156300 |
| 2023-09-29 | 10.58 | $10.68 | 189300 |
| 2023-09-28 | 10.59 | $10.49 | 124300 |
| 2023-09-27 | 10.61 | $10.44 | 174700 |
| 2023-09-26 | 10.65 | $10.36 | 158000 |
| 2023-09-25 | 10.69 | $10.46 | 107000 |
| 2023-09-22 | 10.73 | $10.30 | 104832 |
| 2023-09-21 | 10.79 | $10.35 | 118932 |
| 2023-09-20 | 10.85 | $10.51 | 147835 |
| 2023-09-19 | 10.89 | $10.61 | 129614 |
| 2023-09-18 | 10.93 | $10.56 | 146730 |
| 2023-09-15 | 10.97 | $10.84 | 711500 |
| 2023-09-14 | 10.99 | $11.15 | 159242 |
| 2023-09-13 | 10.98 | $10.70 | 154605 |
| 2023-09-12 | 11.02 | $10.93 | 172929 |
| 2023-09-11 | 11.05 | $10.65 | 145700 |
| 2023-09-08 | 11.10 | $10.88 | 162000 |
| 2023-09-07 | 11.15 | $10.77 | 357419 |
| 2023-09-06 | 11.21 | $10.78 | 124734 |
| 2023-09-05 | 11.28 | $11.16 | 102600 |
| 2023-09-01 | 11.32 | $11.45 | 99200 |
| 2023-08-31 | 11.34 | $11.19 | 125500 |
| 2023-08-30 | 11.38 | $11.28 | 82013 |
| 2023-08-29 | 11.43 | $11.29 | 112341 |
| 2023-08-28 | 11.48 | $11.08 | 124320 |
| 2023-08-25 | 11.55 | $10.85 | 97500 |
| 2023-08-24 | 11.65 | $11.06 | 122600 |
| 2023-08-23 | 11.74 | $10.95 | 160417 |
| 2023-08-22 | 11.85 | $10.93 | 127700 |
| 2023-08-21 | 11.96 | $11.29 | 127400 |
| 2023-08-18 | 12.05 | $11.37 | 119600 |
| 2023-08-17 | 12.12 | $11.42 | 259600 |
| 2023-08-16 | 12.19 | $11.41 | 114222 |
| 2023-08-15 | 12.26 | $11.60 | 136400 |
| 2023-08-14 | 12.31 | $12.05 | 119700 |
| 2023-08-11 | 12.31 | $12.34 | 97400 |
| 2023-08-10 | 12.28 | $12.36 | 99200 |
| 2023-08-09 | 12.23 | $12.47 | 175500 |
| 2023-08-08 | 12.17 | $12.55 | 165300 |
| 2023-08-07 | 12.09 | $12.68 | 93300 |
| 2023-08-04 | 11.98 | $12.49 | 116400 |
| 2023-08-03 | 11.88 | $12.47 | 129705 |
| 2023-08-02 | 11.77 | $12.30 | 184444 |
| 2023-08-01 | 11.67 | $12.13 | 177600 |
| 2023-07-31 | 11.58 | $12.39 | 164900 |
| 2023-07-28 | 11.46 | $12.60 | 150428 |
| 2023-07-27 | 11.30 | $12.49 | 259200 |
| 2023-07-26 | 11.15 | $12.21 | 227200 |
| 2023-07-25 | 11.01 | $11.63 | 191632 |
| 2023-07-24 | 10.93 | $11.80 | 233000 |
| 2023-07-21 | 10.82 | $11.38 | 233037 |
| 2023-07-20 | 10.74 | $11.57 | 277746 |
| 2023-07-19 | 10.65 | $11.65 | 223500 |
| 2023-07-18 | 10.54 | $11.18 | 207800 |
| 2023-07-17 | 10.48 | $10.62 | 163500 |
| 2023-07-14 | 10.47 | $10.46 | 137612 |
| 2023-07-13 | 10.48 | $10.63 | 327805 |
| 2023-07-12 | 10.47 | $10.70 | 201242 |
| 2023-07-11 | 10.46 | $10.44 | 183100 |
| 2023-07-10 | 10.47 | $10.29 | 156815 |
| 2023-07-07 | 10.50 | $10.24 | 378900 |
| 2023-07-06 | 10.53 | $9.90 | 288800 |
| 2023-07-05 | 10.60 | $10.57 | 231147 |
| 2023-07-03 | 10.60 | $10.74 | 131400 |
| 2023-06-30 | 10.58 | $10.41 | 202767 |
| 2023-06-29 | 10.58 | $10.78 | 271900 |
| 2023-06-28 | 10.54 | $10.45 | 261400 |
| 2023-06-27 | 10.53 | $10.26 | 237100 |
| 2023-06-26 | 10.53 | $10.19 | 207900 |
| 2023-06-23 | 10.53 | $10.46 | 1.5M |
| 2023-06-22 | 10.51 | $10.52 | 284300 |
| 2023-06-21 | 10.47 | $10.79 | 248700 |
| 2023-06-20 | 10.40 | $10.78 | 275049 |
| 2023-06-16 | 10.31 | $11.09 | 623300 |
| 2023-06-15 | 10.19 | $11.03 | 299512 |
| 2023-06-14 | 10.07 | $10.80 | 365802 |
| 2023-06-13 | 9.95 | $11.05 | 275422 |
| 2023-06-12 | 9.79 | $10.45 | 251000 |
| 2023-06-09 | 9.68 | $10.39 | 146303 |
| 2023-06-08 | 9.56 | $10.58 | 179394 |
| 2023-06-07 | 9.41 | $10.76 | 214428 |
| 2023-06-06 | 9.24 | $10.28 | 212637 |
| 2023-06-05 | 9.09 | $9.58 | 209147 |
| 2023-06-02 | 9.01 | $9.85 | 181100 |
| 2023-06-01 | 8.90 | $9.06 | 199008 |
| 2023-05-31 | 8.86 | $8.89 | 236300 |
| 2023-05-30 | 8.84 | $9.30 | 219644 |
| 2023-05-26 | 8.79 | $9.46 | 179317 |
| 2023-05-25 | 8.72 | $9.31 | 181430 |
| 2023-05-24 | 8.68 | $9.43 | 238247 |
| 2023-05-23 | 8.63 | $9.52 | 310600 |
| 2023-05-22 | 8.57 | $9.06 | 239434 |
| 2023-05-19 | 8.56 | $8.60 | 211500 |
| 2023-05-18 | 8.61 | $8.78 | 238300 |
| 2023-05-17 | 8.65 | $8.73 | 301900 |
| 2023-05-16 | 8.70 | $8.10 | 253700 |
| 2023-05-15 | 8.82 | $8.15 | 258124 |
| 2023-05-12 | 8.96 | $7.94 | 229218 |
| 2023-05-11 | 9.12 | $7.75 | 292070 |
| 2023-05-10 | 9.32 | $7.95 | 321036 |
| 2023-05-09 | 9.51 | $8.09 | 422200 |
| 2023-05-08 | 9.71 | $8.24 | 437700 |
| 2023-05-05 | 9.90 | $8.60 | 599311 |
| 2023-05-04 | 10.07 | $8.23 | 764400 |
| 2023-05-03 | 10.29 | $9.15 | 374797 |
| 2023-05-02 | 10.42 | $9.25 | 337608 |
| 2023-05-01 | 10.56 | $10.19 | 313226 |
| 2023-04-28 | 10.61 | $10.53 | 369200 |
| 2023-04-27 | 10.63 | $10.64 | 527900 |
| 2023-04-26 | 10.64 | $10.27 | 353974 |
| 2023-04-25 | 10.69 | $10.14 | 371000 |
| 2023-04-24 | 10.75 | $10.39 | 399147 |
| 2023-04-21 | 10.80 | $10.58 | 218731 |
| 2023-04-20 | 10.82 | $10.55 | 293300 |
| 2023-04-19 | 10.85 | $10.73 | 278800 |
| 2023-04-18 | 10.86 | $10.56 | 213700 |
| 2023-04-17 | 10.90 | $10.93 | 307900 |
| 2023-04-14 | 10.89 | $10.76 | 187100 |
| 2023-04-13 | 10.91 | $11.10 | 268399 |
| 2023-04-12 | 10.90 | $10.85 | 207432 |
| 2023-04-11 | 10.91 | $11.07 | 318200 |
| 2023-04-10 | 10.90 | $10.88 | 362800 |
| 2023-04-06 | 10.93 | $10.82 | 278600 |
| 2023-04-05 | 10.97 | $10.56 | 256200 |
| 2023-04-04 | 11.06 | $10.68 | 353816 |
| 2023-04-03 | 11.15 | $11.09 | 323113 |
| 2023-03-31 | 11.23 | $11.06 | 425000 |
| 2023-03-30 | 11.33 | $10.97 | 223510 |
| 2023-03-29 | 11.45 | $11.00 | 428526 |
| 2023-03-28 | 11.60 | $10.87 | 397040 |
| 2023-03-27 | 11.77 | $11.07 | 572500 |
| 2023-03-24 | 11.95 | $10.87 | 348400 |
| 2023-03-23 | 12.16 | $10.31 | 436300 |
| 2023-03-22 | 12.46 | $10.79 | 408100 |
| 2023-03-21 | 12.73 | $11.42 | 705200 |
| 2023-03-20 | 12.96 | $10.87 | 535331 |
| 2023-03-17 | 13.26 | $11.03 | 677812 |
| 2023-03-16 | 13.57 | $11.61 | 435400 |
| 2023-03-15 | 13.85 | $11.46 | 770894 |
| 2023-03-14 | 14.16 | $11.26 | 656500 |
| 2023-03-13 | 14.51 | $11.62 | 1.0M |
| 2023-03-10 | 14.85 | $13.05 | 684118 |
| 2023-03-09 | 15.07 | $13.75 | 293531 |
| 2023-03-08 | 15.23 | $14.83 | 192231 |
| 2023-03-07 | 15.30 | $14.75 | 239134 |
| 2023-03-06 | 15.37 | $15.04 | 167841 |
| 2023-03-03 | 15.43 | $15.14 | 140434 |
| 2023-03-02 | 15.49 | $15.04 | 149040 |
| 2023-03-01 | 15.55 | $15.17 | 103705 |
| 2023-02-28 | 15.61 | $15.22 | 225725 |
| 2023-02-27 | 15.66 | $15.26 | 79100 |
| 2023-02-24 | 15.71 | $15.31 | 130929 |
| 2023-02-23 | 15.74 | $15.34 | 145005 |
| 2023-02-22 | 15.78 | $15.07 | 286900 |
| 2023-02-21 | 15.84 | $15.63 | 123500 |
| 2023-02-17 | 15.85 | $15.88 | 163830 |
| 2023-02-16 | 15.83 | $15.62 | 127047 |
| 2023-02-15 | 15.84 | $15.89 | 105800 |
| 2023-02-14 | 15.82 | $15.76 | 116214 |
| 2023-02-13 | 15.81 | $15.98 | 145108 |
| 2023-02-10 | 15.78 | $15.91 | 91000 |
| 2023-02-09 | 15.75 | $15.86 | 185300 |
| 2023-02-08 | 15.73 | $16.13 | 104916 |
| 2023-02-07 | 15.68 | $16.19 | 110100 |
| 2023-02-06 | 15.62 | $16.14 | 138800 |
| 2023-02-03 | 15.56 | $16.32 | 218403 |
| 2023-02-02 | 15.48 | $16.24 | 185907 |
| 2023-02-01 | 15.40 | $15.96 | 205602 |
| 2023-01-31 | 15.35 | $15.64 | 269001 |
| 2023-01-30 | 15.32 | $15.03 | 189700 |
| 2023-01-27 | 15.36 | $14.73 | 242528 |
| 2023-01-26 | 15.42 | $14.69 | 317337 |
| 2023-01-25 | 15.49 | $15.42 | 135600 |
| 2023-01-24 | 15.49 | $15.42 | 83828 |
| 2023-01-23 | 15.49 | $15.60 | 128500 |
| 2023-01-20 | 15.47 | $15.63 | 204700 |
| 2023-01-19 | 15.44 | $15.38 | 118400 |
| 2023-01-18 | 15.43 | $15.29 | 120532 |
| 2023-01-17 | 15.43 | $15.57 | 82300 |
| 2023-01-13 | 15.39 | $15.71 | 80015 |
| 2023-01-12 | 15.35 | $15.82 | 70337 |
| 2023-01-11 | 15.28 | $15.55 | 104900 |
| 2023-01-10 | 15.24 | $15.64 | 88600 |
| 2023-01-09 | 15.20 | $15.52 | 163900 |
| 2023-01-06 | 15.16 | $15.63 | 139321 |
| 2023-01-05 | 15.10 | $15.26 | 176900 |
| 2023-01-04 | 15.08 | $15.26 | 123741 |
| 2023-01-03 | 15.07 | $15.16 | 128722 |
| 2022-12-30 | 15.06 | $15.08 | 144000 |
| 2022-12-29 | 15.07 | $15.17 | 120529 |
| 2022-12-28 | 15.07 | $15.07 | 66600 |
| 2022-12-27 | 15.09 | $15.22 | 96629 |
| 2022-12-23 | 15.09 | $15.22 | 91600 |
| 2022-12-22 | 15.10 | $15.13 | 120639 |
| 2022-12-21 | 15.13 | $15.14 | 145100 |
| 2022-12-20 | 15.15 | $14.89 | 220132 |
| 2022-12-19 | 15.20 | $14.79 | 182534 |
| 2022-12-16 | 15.27 | $14.51 | 456705 |
| 2022-12-15 | 15.36 | $14.70 | 158900 |
| 2022-12-14 | 15.45 | $15.11 | 220100 |
| 2022-12-13 | 15.50 | $15.13 | 215000 |
| 2022-12-12 | 15.54 | $15.34 | 214133 |
| 2022-12-09 | 15.58 | $15.18 | 91700 |
| 2022-12-08 | 15.63 | $15.03 | 91600 |
| 2022-12-07 | 15.69 | $15.08 | 123403 |
| 2022-12-06 | 15.76 | $15.20 | 163000 |
| 2022-12-05 | 15.82 | $15.41 | 152428 |
| 2022-12-02 | 15.86 | $15.79 | 116729 |
| 2022-12-01 | 15.86 | $15.88 | 168600 |
| 2022-11-30 | 15.84 | $16.26 | 200049 |
| 2022-11-29 | 15.79 | $15.92 | 108428 |
| 2022-11-28 | 15.76 | $15.79 | 121743 |
| 2022-11-25 | 15.74 | $16.13 | 60040 |
| 2022-11-23 | 15.69 | $15.85 | 121500 |
| 2022-11-22 | 15.69 | $15.92 | 165100 |
| 2022-11-21 | 15.69 | $15.68 | 112800 |
| 2022-11-18 | 15.74 | $15.68 | 135400 |
| 2022-11-17 | 15.81 | $15.50 | 179900 |
| 2022-11-16 | 15.92 | $15.60 | 154231 |
| 2022-11-15 | 16.03 | $15.86 | 127131 |
| 2022-11-14 | 16.13 | $15.76 | 286000 |
| 2022-11-11 | 16.27 | $15.78 | 137500 |
| 2022-11-10 | 16.41 | $16.25 | 295334 |
| 2022-11-09 | 16.53 | $15.44 | 111900 |
| 2022-11-08 | 16.74 | $15.80 | 175700 |
| 2022-11-07 | 16.93 | $15.77 | 213441 |
| 2022-11-04 | 17.13 | $15.74 | 199300 |
| 2022-11-03 | 17.35 | $15.24 | 278249 |
| 2022-11-02 | 17.64 | $14.86 | 385929 |
| 2022-11-01 | 17.98 | $14.92 | 457038 |
| 2022-10-31 | 18.33 | $14.91 | 671445 |
| 2022-10-28 | 18.70 | $15.51 | 847642 |
| 2022-10-27 | 19.03 | $15.90 | 1.1M |
| 2022-10-26 | 19.33 | $19.78 | 138000 |
| 2022-10-25 | 19.26 | $20.00 | 159821 |
| 2022-10-24 | 19.16 | $19.77 | 181600 |
| 2022-10-21 | 19.07 | $19.50 | 255600 |
| 2022-10-20 | 19.01 | $19.20 | 192700 |
| 2022-10-19 | 18.97 | $19.51 | 231308 |
| 2022-10-18 | 18.91 | $19.72 | 141307 |
| 2022-10-17 | 18.82 | $19.64 | 227110 |
| 2022-10-14 | 18.74 | $19.16 | 122900 |
| 2022-10-13 | 18.71 | $19.37 | 301332 |
| 2022-10-12 | 18.65 | $18.50 | 107800 |
| 2022-10-11 | 18.67 | $18.59 | 118600 |
| 2022-10-10 | 18.69 | $18.52 | 120400 |
| 2022-10-07 | 18.71 | $18.29 | 94149 |
| 2022-10-06 | 18.76 | $18.78 | 95411 |
| 2022-10-05 | 18.77 | $19.01 | 105220 |
| 2022-10-04 | 18.76 | $19.08 | 185100 |
| 2022-10-03 | 18.73 | $18.47 | 170801 |
| 2022-09-30 | 18.77 | $17.96 | 152341 |
| 2022-09-29 | 18.86 | $18.37 | 83215 |
| 2022-09-28 | 18.91 | $18.70 | 141700 |
| 2022-09-27 | 18.94 | $18.45 | 132131 |
| 2022-09-26 | 18.99 | $18.78 | 136145 |
| 2022-09-23 | 19.01 | $18.81 | 155000 |
| 2022-09-22 | 19.04 | $19.26 | 247007 |
| 2022-09-21 | 19.02 | $19.36 | 208200 |
| 2022-09-20 | 19.00 | $19.10 | 281106 |
| 2022-09-19 | 19.01 | $19.29 | 170800 |
| 2022-09-16 | 19.00 | $18.66 | 380400 |
| 2022-09-15 | 19.06 | $18.82 | 153000 |
| 2022-09-14 | 19.11 | $18.73 | 200718 |
| 2022-09-13 | 19.18 | $18.66 | 122000 |
| 2022-09-12 | 19.27 | $19.24 | 188045 |
| 2022-09-09 | 19.30 | $19.24 | 57017 |
| 2022-09-08 | 19.34 | $19.19 | 83600 |
| 2022-09-07 | 19.38 | $19.01 | 67700 |
| 2022-09-06 | 19.45 | $18.58 | 87000 |
| 2022-09-02 | 19.55 | $19.00 | 94100 |
| 2022-09-01 | 19.62 | $18.88 | 119506 |
| 2022-08-31 | 19.70 | $18.92 | 88500 |
| 2022-08-30 | 19.77 | $19.18 | 68827 |
| 2022-08-29 | 19.82 | $19.15 | 66900 |
| 2022-08-26 | 19.87 | $19.46 | 56900 |
| 2022-08-25 | 19.90 | $19.81 | 61900 |
| 2022-08-24 | 19.88 | $19.60 | 77300 |
| 2022-08-23 | 19.88 | $19.77 | 79737 |
| 2022-08-22 | 19.85 | $19.91 | 74741 |
| 2022-08-19 | 19.81 | $20.29 | 161000 |
| 2022-08-18 | 19.72 | $20.54 | 64500 |
| 2022-08-17 | 19.59 | $20.39 | 76500 |
| 2022-08-16 | 19.47 | $20.59 | 96318 |
| 2022-08-15 | 19.31 | $20.38 | 85900 |
| 2022-08-12 | 19.16 | $20.18 | 192500 |
| 2022-08-11 | 19.01 | $19.82 | 124400 |
| 2022-08-10 | 18.88 | $19.57 | 110825 |
| 2022-08-09 | 18.77 | $19.25 | 98700 |
| 2022-08-08 | 18.68 | $19.19 | 137729 |
| 2022-08-05 | 18.58 | $19.18 | 100000 |
| 2022-08-04 | 18.47 | $18.93 | 65600 |
| 2022-08-03 | 18.38 | $19.10 | 185600 |
| 2022-08-02 | 18.27 | $18.85 | 70840 |
| 2022-08-01 | 18.18 | $19.14 | 97212 |
| 2022-07-29 | 18.05 | $19.07 | 135926 |
| 2022-07-28 | 17.92 | $18.77 | 120100 |
| 2022-07-27 | 17.82 | $18.77 | 97803 |
| 2022-07-26 | 17.71 | $18.49 | 86700 |
| 2022-07-25 | 17.62 | $18.40 | 83000 |
| 2022-07-22 | 17.54 | $18.00 | 107300 |
| 2022-07-21 | 17.49 | $18.06 | 71639 |
| 2022-07-20 | 17.43 | $17.89 | 87100 |
| 2022-07-19 | 17.39 | $17.83 | 64500 |
| 2022-07-18 | 17.34 | $17.34 | 79041 |
| 2022-07-15 | 17.34 | $17.27 | 99200 |
| 2022-07-14 | 17.35 | $16.74 | 106537 |
| 2022-07-13 | 17.41 | $16.93 | 60733 |
| 2022-07-12 | 17.45 | $17.21 | 114900 |
| 2022-07-11 | 17.46 | $17.25 | 61814 |
| 2022-07-08 | 17.47 | $17.37 | 74021 |
| 2022-07-07 | 17.46 | $17.42 | 130845 |
| 2022-07-06 | 17.46 | $17.82 | 89448 |
| 2022-07-05 | 17.42 | $17.67 | 72900 |
| 2022-07-01 | 17.39 | $17.88 | 132232 |
| 2022-06-30 | 17.35 | $17.42 | 96030 |
| 2022-06-29 | 17.35 | $17.57 | 94500 |
| 2022-06-28 | 17.33 | $17.75 | 96709 |
| 2022-06-27 | 17.30 | $17.58 | 177419 |
| 2022-06-24 | 17.29 | $17.78 | 644300 |
| 2022-06-23 | 17.26 | $16.95 | 140000 |
| 2022-06-22 | 17.30 | $17.35 | 98448 |
| 2022-06-21 | 17.31 | $17.22 | 119723 |
| 2022-06-17 | 17.33 | $16.99 | 288900 |
| 2022-06-16 | 17.37 | $16.72 | 185640 |
| 2022-06-15 | 17.44 | $17.04 | 155228 |
| 2022-06-14 | 17.48 | $16.96 | 118100 |
| 2022-06-13 | 17.53 | $16.88 | 126600 |
| 2022-06-10 | 17.59 | $16.91 | 325024 |
| 2022-06-09 | 17.64 | $17.40 | 102466 |
| 2022-06-08 | 17.65 | $17.71 | 86800 |
| 2022-06-07 | 17.63 | $17.91 | 81700 |
| 2022-06-06 | 17.59 | $18.01 | 63516 |
| 2022-06-03 | 17.54 | $17.84 | 71000 |
| 2022-06-02 | 17.50 | $18.02 | 72736 |
| 2022-06-01 | 17.45 | $17.72 | 122249 |
| 2022-05-31 | 17.42 | $17.97 | 189200 |
| 2022-05-27 | 17.37 | $17.89 | 88300 |
| 2022-05-26 | 17.33 | $17.64 | 90448 |
| 2022-05-25 | 17.31 | $17.30 | 112900 |
| 2022-05-24 | 17.33 | $17.47 | 109008 |
| 2022-05-23 | 17.34 | $17.24 | 95100 |
| 2022-05-20 | 17.38 | $16.94 | 96330 |
| 2022-05-19 | 17.45 | $16.77 | 132200 |
| 2022-05-18 | 17.55 | $17.12 | 105708 |
| 2022-05-17 | 17.63 | $17.57 | 97348 |
| 2022-05-16 | 17.67 | $17.11 | 156428 |
| 2022-05-13 | 17.76 | $17.12 | 120825 |
| 2022-05-12 | 17.86 | $17.38 | 196943 |
| 2022-05-11 | 17.94 | $17.18 | 135900 |
| 2022-05-10 | 18.04 | $17.39 | 315446 |
| 2022-05-09 | 18.13 | $17.78 | 121606 |
| 2022-05-06 | 18.19 | $17.65 | 83700 |
| 2022-05-05 | 18.26 | $17.79 | 100000 |
| 2022-05-04 | 18.32 | $18.25 | 89219 |
| 2022-05-03 | 18.34 | $17.79 | 93630 |
| 2022-05-02 | 18.40 | $17.71 | 198100 |
| 2022-04-29 | 18.48 | $17.48 | 126600 |
| 2022-04-28 | 18.58 | $18.29 | 108212 |
| 2022-04-27 | 18.61 | $18.05 | 102131 |
| 2022-04-26 | 18.68 | $18.22 | 241345 |
| 2022-04-25 | 18.73 | $18.78 | 176000 |
| 2022-04-22 | 18.74 | $18.89 | 205200 |
| 2022-04-21 | 18.73 | $18.91 | 157326 |
| 2022-04-20 | 18.73 | $19.21 | 149311 |
| 2022-04-19 | 18.71 | $19.16 | 163500 |
| 2022-04-18 | 18.69 | $18.57 | 140100 |
| 2022-04-14 | 18.74 | $18.59 | 122900 |
| 2022-04-13 | 18.79 | $18.53 | 61900 |
| 2022-04-12 | 18.86 | $18.49 | 227418 |
| 2022-04-11 | 18.94 | $18.51 | 254300 |
| 2022-04-08 | 19.03 | $18.43 | 189941 |
| 2022-04-07 | 19.13 | $18.25 | 231121 |
| 2022-04-06 | 19.26 | $18.26 | 292200 |
| 2022-04-05 | 19.40 | $18.32 | 117900 |
| 2022-04-04 | 19.53 | $18.52 | 104205 |
| 2022-04-01 | 19.64 | $18.89 | 248500 |
| 2022-03-31 | 19.73 | $18.67 | 295500 |
| 2022-03-30 | 19.84 | $19.09 | 121103 |
| 2022-03-29 | 19.92 | $19.88 | 157800 |
| 2022-03-28 | 19.92 | $19.80 | 144612 |
| 2022-03-25 | 19.93 | $19.82 | 76100 |
| 2022-03-24 | 19.94 | $19.63 | 77625 |
| 2022-03-23 | 19.97 | $19.36 | 64448 |
| 2022-03-22 | 20.03 | $20.13 | 193149 |
| 2022-03-21 | 20.02 | $19.90 | 146339 |
| 2022-03-18 | 20.03 | $20.45 | 356443 |
| 2022-03-17 | 20.00 | $20.16 | 99700 |
| 2022-03-16 | 19.99 | $20.65 | 104944 |
| 2022-03-15 | 19.93 | $20.03 | 88300 |
| 2022-03-14 | 19.94 | $20.29 | 128930 |
| 2022-03-11 | 19.93 | $20.22 | 180900 |
| 2022-03-10 | 19.92 | $19.92 | 102049 |
| 2022-03-09 | 19.95 | $19.80 | 140100 |
| 2022-03-08 | 20.00 | $19.04 | 141900 |
| 2022-03-07 | 20.12 | $18.76 | 203716 |
| 2022-03-04 | 20.28 | $19.63 | 150047 |
| 2022-03-03 | 20.36 | $20.60 | 110238 |
| 2022-03-02 | 20.36 | $20.54 | 123900 |
| 2022-03-01 | 20.36 | $19.27 | 192400 |
| 2022-02-28 | 20.49 | $20.08 | 141400 |
| 2022-02-25 | 20.54 | $20.34 | 65400 |
| 2022-02-24 | 20.58 | $19.66 | 175317 |
| 2022-02-23 | 20.69 | $20.18 | 56300 |
| 2022-02-22 | 20.76 | $20.56 | 113727 |
| 2022-02-18 | 20.81 | $20.49 | 95642 |
| 2022-02-17 | 20.87 | $20.58 | 104400 |
| 2022-02-16 | 20.92 | $20.93 | 49702 |
| 2022-02-15 | 20.96 | $20.99 | 79800 |
| 2022-02-14 | 20.99 | $20.63 | 81700 |
| 2022-02-11 | 21.08 | $20.61 | 77700 |
| 2022-02-10 | 21.18 | $20.59 | 120400 |
| 2022-02-09 | 21.28 | $20.66 | 118300 |
| 2022-02-08 | 21.38 | $21.25 | 119700 |
| 2022-02-07 | 21.43 | $20.72 | 100900 |
| 2022-02-04 | 21.53 | $20.78 | 98234 |
| 2022-02-03 | 21.64 | $20.62 | 111800 |
| 2022-02-02 | 21.75 | $20.70 | 169036 |
| 2022-02-01 | 21.87 | $21.02 | 337606 |
| 2022-01-31 | 21.95 | $21.33 | 250500 |
| 2022-01-28 | 22.01 | $21.00 | 142709 |
| 2022-01-27 | 22.09 | $21.01 | 186100 |
| 2022-01-26 | 22.17 | $22.00 | 157500 |
| 2022-01-25 | 22.16 | $22.37 | 105200 |
| 2022-01-24 | 22.10 | $22.27 | 162300 |
| 2022-01-21 | 22.04 | $22.00 | 196034 |
| 2022-01-20 | 22.00 | $22.05 | 187996 |
| 2022-01-19 | 21.95 | $22.94 | 205113 |
| 2022-01-18 | 21.80 | $23.45 | 273800 |
| 2022-01-14 | 21.59 | $23.25 | 229220 |
| 2022-01-13 | 21.39 | $22.66 | 506600 |
| 2022-01-12 | 21.23 | $21.60 | 124928 |
| 2022-01-11 | 21.17 | $21.55 | 89414 |
| 2022-01-10 | 21.12 | $21.60 | 80700 |
| 2022-01-07 | 21.05 | $21.79 | 61900 |
| 2022-01-06 | 20.95 | $21.68 | 81300 |
| 2022-01-05 | 20.86 | $21.26 | 81508 |
| 2022-01-04 | 20.81 | $21.33 | 101200 |
| 2022-01-03 | 20.74 | $21.03 | 97400 |
| 2021-12-31 | 20.70 | $20.85 | 48700 |
| 2021-12-30 | 20.68 | $20.80 | 137800 |
| 2021-12-29 | 20.64 | $21.14 | 79114 |
| 2021-12-28 | 20.57 | $20.93 | 63805 |
| 2021-12-27 | 20.51 | $20.90 | 79000 |
| 2021-12-23 | 20.45 | $20.69 | 48330 |
| 2021-12-22 | 20.41 | $20.51 | 67338 |
| 2021-12-21 | 20.39 | $20.33 | 119600 |
| 2021-12-20 | 20.39 | $20.19 | 172100 |
| 2021-12-17 | 20.40 | $20.34 | 738974 |
| 2021-12-16 | 20.40 | $20.93 | 209112 |
| 2021-12-15 | 20.33 | $21.09 | 183400 |
| 2021-12-14 | 20.24 | $20.82 | 223700 |
| 2021-12-13 | 20.17 | $20.77 | 315117 |
| 2021-12-10 | 20.11 | $20.29 | 88400 |
| 2021-12-09 | 20.08 | $20.23 | 72300 |
| 2021-12-08 | 20.07 | $20.30 | 59800 |
| 2021-12-07 | 20.04 | $20.24 | 156501 |
| 2021-12-06 | 20.03 | $20.51 | 151208 |
| 2021-12-03 | 19.98 | $20.17 | 164400 |
| 2021-12-02 | 19.96 | $19.79 | 105500 |
| 2021-12-01 | 19.98 | $19.28 | 109800 |
| 2021-11-30 | 20.05 | $19.40 | 133230 |
| 2021-11-29 | 20.11 | $19.67 | 150617 |
| 2021-11-26 | 20.14 | $19.86 | 160800 |
| 2021-11-24 | 20.14 | $20.74 | 88411 |
| 2021-11-23 | 20.05 | $20.97 | 153007 |
| 2021-11-22 | 19.93 | $20.47 | 186900 |
| 2021-11-19 | 19.85 | $20.23 | 153700 |
| 2021-11-18 | 19.78 | $20.02 | 201217 |
| 2021-11-17 | 19.73 | $19.58 | 105700 |
| 2021-11-16 | 19.71 | $19.78 | 132300 |
| 2021-11-15 | 19.66 | $19.88 | 95538 |
| 2021-11-12 | 19.60 | $19.93 | 119236 |
| 2021-11-11 | 19.53 | $20.10 | 106500 |
| 2021-11-10 | 19.42 | $20.14 | 127823 |
| 2021-11-09 | 19.31 | $20.20 | 200000 |
| 2021-11-08 | 19.18 | $20.20 | 121310 |
| 2021-11-05 | 19.04 | $20.10 | 152300 |
| 2021-11-04 | 18.90 | $19.72 | 109822 |
| 2021-11-03 | 18.79 | $19.79 | 165912 |
| 2021-11-02 | 18.67 | $19.29 | 154332 |
| 2021-11-01 | 18.59 | $19.39 | 162619 |
| 2021-10-29 | 18.50 | $19.07 | 186320 |
| 2021-10-28 | 18.43 | $18.48 | 121623 |
| 2021-10-27 | 18.42 | $18.36 | 125427 |
| 2021-10-26 | 18.43 | $19.00 | 133342 |
| 2021-10-25 | 18.36 | $18.95 | 195535 |
| 2021-10-22 | 18.30 | $18.77 | 127400 |
| 2021-10-21 | 18.25 | $18.36 | 111110 |
| 2021-10-20 | 18.24 | $18.32 | 62615 |
| 2021-10-19 | 18.22 | $18.10 | 48522 |
| 2021-10-18 | 18.22 | $18.05 | 37448 |
| 2021-10-15 | 18.22 | $18.15 | 108030 |
| 2021-10-14 | 18.20 | $18.24 | 55800 |
| 2021-10-13 | 18.16 | $18.01 | 48335 |
| 2021-10-12 | 18.15 | $18.11 | 46626 |
| 2021-10-11 | 18.11 | $18.16 | 62400 |
| 2021-10-08 | 18.07 | $18.48 | 46133 |
| 2021-10-07 | 18.00 | $18.49 | 124500 |
| 2021-10-06 | 17.91 | $18.41 | 68700 |
| 2021-10-05 | 17.83 | $18.49 | 99800 |
| 2021-10-04 | 17.74 | $18.50 | 62007 |
| 2021-10-01 | 17.64 | $18.53 | 73229 |
| 2021-09-30 | 17.54 | $18.17 | 82100 |
| 2021-09-29 | 17.47 | $18.47 | 69000 |
| 2021-09-28 | 17.37 | $18.28 | 112400 |
| 2021-09-27 | 17.29 | $18.28 | 103011 |
| 2021-09-24 | 17.21 | $17.49 | 116206 |
| 2021-09-23 | 17.20 | $17.46 | 79500 |
| 2021-09-22 | 17.20 | $16.93 | 78341 |
| 2021-09-21 | 17.25 | $16.63 | 47434 |
| 2021-09-20 | 17.34 | $16.83 | 137520 |
| 2021-09-17 | 17.42 | $17.14 | 372633 |
| 2021-09-16 | 17.47 | $16.92 | 97322 |
| 2021-09-15 | 17.54 | $16.88 | 189500 |
| 2021-09-14 | 17.63 | $16.77 | 68014 |
| 2021-09-13 | 17.73 | $17.42 | 79600 |
| 2021-09-10 | 17.77 | $17.27 | 71700 |
| 2021-09-09 | 17.83 | $17.40 | 80800 |
| 2021-09-08 | 17.89 | $17.44 | 102800 |
| 2021-09-07 | 17.94 | $17.75 | 65018 |
| 2021-09-03 | 17.97 | $17.83 | 65741 |
| 2021-09-02 | 17.99 | $17.94 | 58700 |
| 2021-09-01 | 17.99 | $17.85 | 71800 |
| 2021-08-31 | 18.00 | $17.85 | 163313 |
| 2021-08-30 | 18.00 | $17.80 | 87023 |
| 2021-08-27 | 18.00 | $18.30 | 90800 |
| 2021-08-26 | 17.95 | $17.90 | 85407 |
| 2021-08-25 | 17.93 | $18.02 | 87819 |
| 2021-08-24 | 17.89 | $18.06 | 95422 |
| 2021-08-23 | 17.84 | $18.00 | 77800 |
| 2021-08-20 | 17.79 | $18.18 | 162024 |
| 2021-08-19 | 17.71 | $17.85 | 90200 |
| 2021-08-18 | 17.65 | $17.82 | 79900 |
| 2021-08-17 | 17.59 | $17.86 | 62500 |
| 2021-08-16 | 17.52 | $18.09 | 39900 |
| 2021-08-13 | 17.41 | $18.20 | 44600 |
| 2021-08-12 | 17.28 | $18.23 | 69906 |
| 2021-08-11 | 17.15 | $18.46 | 74226 |
| 2021-08-10 | 16.98 | $18.17 | 65720 |
| 2021-08-09 | 16.84 | $17.85 | 101100 |
| 2021-08-06 | 16.72 | $17.89 | 134627 |
| 2021-08-05 | 16.59 | $17.25 | 88648 |
| 2021-08-04 | 16.52 | $16.79 | 99612 |
| 2021-08-03 | 16.48 | $16.93 | 87402 |
| 2021-08-02 | 16.44 | $16.68 | 126900 |
| 2021-07-30 | 16.42 | $16.71 | 108139 |
| 2021-07-29 | 16.40 | $16.80 | 92328 |
| 2021-07-28 | 16.38 | $16.84 | 113400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.26
2026-07-24
Close Price
$20.06
Vol: 1.0M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.91
Average
15.70
Maximum
22.60
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.26 | $20.06 | 1.0M |
| 2026-07-23 | 20.27 | $20.05 | 1.5M |
| 2026-07-22 | 20.27 | $20.21 | 729000 |
| 2026-07-21 | 20.25 | $20.41 | 468404 |
| 2026-07-20 | 20.17 | $20.21 | 671200 |
| 2026-07-17 | 20.12 | $20.30 | 641600 |
| 2026-07-16 | 20.05 | $20.56 | 869700 |
| 2026-07-15 | 19.90 | $19.86 | 457000 |
| 2026-07-14 | 19.88 | $19.62 | 430940 |
| 2026-07-13 | 19.91 | $19.75 | 457727 |
| 2026-07-10 | 19.90 | $19.58 | 484100 |
| 2026-07-09 | 19.94 | $19.48 | 499136 |
| 2026-07-08 | 19.99 | $19.30 | 560500 |
| 2026-07-07 | 20.09 | $19.64 | 555900 |
| 2026-07-06 | 20.13 | $19.94 | 604200 |
| 2026-07-02 | 20.12 | $19.78 | 605112 |
| 2026-07-01 | 20.13 | $20.48 | 841277 |
| 2026-06-30 | 19.99 | $19.98 | 761800 |
| 2026-06-29 | 19.93 | $20.06 | 1.1M |
| 2026-06-26 | 19.85 | $20.29 | 3.7M |
| 2026-06-25 | 19.70 | $19.78 | 1.1M |
| 2026-06-24 | 19.62 | $19.80 | 1.1M |
| 2026-06-23 | 19.53 | $19.68 | 1.3M |
| 2026-06-22 | 19.45 | $19.41 | 704669 |
| 2026-06-18 | 19.41 | $19.34 | 1.0M |
| 2026-06-17 | 19.38 | $19.25 | 484800 |
| 2026-06-16 | 19.35 | $19.43 | 624800 |
| 2026-06-15 | 19.29 | $19.32 | 699345 |
| 2026-06-12 | 19.23 | $19.75 | 714610 |
| 2026-06-11 | 19.07 | $19.52 | 379012 |
| 2026-06-10 | 18.93 | $19.33 | 356749 |
| 2026-06-09 | 18.80 | $19.18 | 387801 |
| 2026-06-08 | 18.69 | $18.90 | 374415 |
| 2026-06-05 | 18.61 | $18.75 | 588820 |
| 2026-06-04 | 18.56 | $18.73 | 711631 |
| 2026-06-03 | 18.49 | $18.17 | 406222 |
| 2026-06-02 | 18.53 | $18.64 | 285400 |
| 2026-06-01 | 18.48 | $18.28 | 292200 |
| 2026-05-29 | 18.50 | $18.55 | 427925 |
| 2026-05-28 | 18.46 | $18.48 | 284708 |
| 2026-05-27 | 18.42 | $18.43 | 340400 |
| 2026-05-26 | 18.39 | $18.75 | 307714 |
| 2026-05-22 | 18.29 | $18.34 | 249800 |
| 2026-05-21 | 18.25 | $18.42 | 282440 |
| 2026-05-20 | 18.19 | $18.33 | 285900 |
| 2026-05-19 | 18.14 | $17.92 | 220017 |
| 2026-05-18 | 18.17 | $17.90 | 225708 |
| 2026-05-15 | 18.20 | $17.60 | 268400 |
| 2026-05-14 | 18.30 | $17.88 | 315217 |
| 2026-05-13 | 18.35 | $17.75 | 368606 |
| 2026-05-12 | 18.44 | $18.07 | 244816 |
| 2026-05-11 | 18.48 | $18.13 | 275536 |
| 2026-05-08 | 18.50 | $18.49 | 379021 |
| 2026-05-07 | 18.45 | $18.56 | 247400 |
| 2026-05-06 | 18.38 | $18.62 | 242327 |
| 2026-05-05 | 18.27 | $18.47 | 250845 |
| 2026-05-04 | 18.18 | $18.06 | 202300 |
| 2026-05-01 | 18.16 | $18.32 | 173600 |
| 2026-04-30 | 18.08 | $18.10 | 276431 |
| 2026-04-29 | 18.03 | $17.91 | 301500 |
| 2026-04-28 | 18.01 | $18.39 | 220217 |
| 2026-04-27 | 17.88 | $18.05 | 342900 |
| 2026-04-24 | 17.80 | $17.83 | 418200 |
| 2026-04-23 | 17.76 | $17.80 | 519200 |
| 2026-04-22 | 17.71 | $17.55 | 356425 |
| 2026-04-21 | 17.70 | $17.68 | 341149 |
| 2026-04-20 | 17.66 | $17.97 | 249400 |
| 2026-04-17 | 17.55 | $18.01 | 373300 |
| 2026-04-16 | 17.41 | $17.58 | 257900 |
| 2026-04-15 | 17.35 | $17.75 | 261100 |
| 2026-04-14 | 17.23 | $17.74 | 325536 |
| 2026-04-13 | 17.09 | $17.70 | 232000 |
| 2026-04-10 | 16.94 | $17.70 | 474911 |
| 2026-04-09 | 16.77 | $17.61 | 359428 |
| 2026-04-08 | 16.58 | $17.35 | 353700 |
| 2026-04-07 | 16.43 | $16.93 | 214900 |
| 2026-04-06 | 16.33 | $16.88 | 182622 |
| 2026-04-02 | 16.23 | $16.76 | 251242 |
| 2026-04-01 | 16.14 | $16.77 | 289507 |
| 2026-03-31 | 16.04 | $16.57 | 446500 |
| 2026-03-30 | 15.96 | $16.36 | 338322 |
| 2026-03-27 | 15.92 | $16.21 | 370500 |
| 2026-03-26 | 15.90 | $16.34 | 294400 |
| 2026-03-25 | 15.86 | $16.23 | 336734 |
| 2026-03-24 | 15.84 | $16.26 | 321200 |
| 2026-03-23 | 15.80 | $16.20 | 436900 |
| 2026-03-20 | 15.78 | $15.81 | 715318 |
| 2026-03-19 | 15.84 | $15.92 | 396400 |
| 2026-03-18 | 15.90 | $15.57 | 433600 |
| 2026-03-17 | 16.03 | $15.89 | 311500 |
| 2026-03-16 | 16.13 | $15.94 | 305700 |
| 2026-03-13 | 16.23 | $15.89 | 357916 |
| 2026-03-12 | 16.36 | $15.92 | 314850 |
| 2026-03-11 | 16.51 | $16.00 | 255634 |
| 2026-03-10 | 16.67 | $16.17 | 384600 |
| 2026-03-09 | 16.83 | $16.30 | 466100 |
| 2026-03-06 | 16.98 | $16.29 | 490300 |
| 2026-03-05 | 17.16 | $16.71 | 409012 |
| 2026-03-04 | 17.28 | $16.90 | 342623 |
| 2026-03-03 | 17.38 | $16.93 | 380800 |
| 2026-03-02 | 17.49 | $17.03 | 418635 |
| 2026-02-27 | 17.61 | $16.84 | 557010 |
| 2026-02-26 | 17.78 | $17.63 | 373300 |
| 2026-02-25 | 17.81 | $17.64 | 451200 |
| 2026-02-24 | 17.84 | $17.19 | 717422 |
| 2026-02-23 | 17.97 | $16.89 | 481207 |
| 2026-02-20 | 18.19 | $18.08 | 384600 |
| 2026-02-19 | 18.19 | $17.94 | 630200 |
| 2026-02-18 | 18.22 | $18.12 | 344600 |
| 2026-02-17 | 18.21 | $18.10 | 299919 |
| 2026-02-13 | 18.21 | $18.01 | 263730 |
| 2026-02-12 | 18.22 | $17.77 | 272938 |
| 2026-02-11 | 18.28 | $18.14 | 266000 |
| 2026-02-10 | 18.27 | $18.40 | 279200 |
| 2026-02-09 | 18.21 | $18.68 | 210948 |
| 2026-02-06 | 18.07 | $18.58 | 400100 |
| 2026-02-05 | 17.94 | $18.25 | 382000 |
| 2026-02-04 | 17.85 | $18.19 | 376200 |
| 2026-02-03 | 17.75 | $18.04 | 367800 |
| 2026-02-02 | 17.67 | $17.96 | 473046 |
| 2026-01-30 | 17.59 | $17.62 | 506333 |
| 2026-01-29 | 17.58 | $17.49 | 349500 |
| 2026-01-28 | 17.58 | $17.25 | 345517 |
| 2026-01-27 | 17.64 | $17.56 | 294300 |
| 2026-01-26 | 17.64 | $17.38 | 383400 |
| 2026-01-23 | 17.68 | $17.60 | 475700 |
| 2026-01-22 | 17.68 | $18.63 | 632900 |
| 2026-01-21 | 17.46 | $18.24 | 375006 |
| 2026-01-20 | 17.28 | $17.27 | 246501 |
| 2026-01-16 | 17.28 | $17.51 | 415336 |
| 2026-01-15 | 17.23 | $17.65 | 349400 |
| 2026-01-14 | 17.15 | $17.33 | 404500 |
| 2026-01-13 | 17.11 | $17.03 | 307000 |
| 2026-01-12 | 17.14 | $17.07 | 308200 |
| 2026-01-09 | 17.16 | $17.03 | 300215 |
| 2026-01-08 | 17.19 | $17.13 | 360807 |
| 2026-01-07 | 17.21 | $16.67 | 312300 |
| 2026-01-06 | 17.32 | $16.86 | 272500 |
| 2026-01-05 | 17.42 | $16.86 | 315349 |
| 2026-01-02 | 17.53 | $16.54 | 276639 |
| 2025-12-31 | 17.72 | $16.96 | 344729 |
| 2025-12-30 | 17.86 | $17.04 | 233400 |
| 2025-12-29 | 18.00 | $17.28 | 256513 |
| 2025-12-26 | 18.10 | $17.46 | 201713 |
| 2025-12-24 | 18.19 | $17.60 | 224500 |
| 2025-12-23 | 18.26 | $17.67 | 392249 |
| 2025-12-22 | 18.32 | $17.82 | 293900 |
| 2025-12-19 | 18.35 | $18.08 | 2.0M |
| 2025-12-18 | 18.33 | $18.31 | 400500 |
| 2025-12-17 | 18.26 | $18.13 | 357600 |
| 2025-12-16 | 18.21 | $18.36 | 457200 |
| 2025-12-15 | 18.09 | $18.46 | 448132 |
| 2025-12-12 | 17.94 | $18.47 | 389400 |
| 2025-12-11 | 17.75 | $18.38 | 447500 |
| 2025-12-10 | 17.55 | $18.15 | 486200 |
| 2025-12-09 | 17.36 | $17.63 | 385200 |
| 2025-12-08 | 17.25 | $17.43 | 305700 |
| 2025-12-05 | 17.16 | $17.29 | 267918 |
| 2025-12-04 | 17.08 | $17.37 | 246038 |
| 2025-12-03 | 16.97 | $17.45 | 308400 |
| 2025-12-02 | 16.83 | $17.25 | 216900 |
| 2025-12-01 | 16.70 | $17.16 | 298009 |
| 2025-11-28 | 16.57 | $17.14 | 177136 |
| 2025-11-26 | 16.41 | $17.23 | 272633 |
| 2025-11-25 | 16.22 | $17.06 | 532900 |
| 2025-11-24 | 16.02 | $16.42 | 292748 |
| 2025-11-21 | 15.94 | $16.38 | 300127 |
| 2025-11-20 | 15.84 | $15.72 | 183900 |
| 2025-11-19 | 15.87 | $15.74 | 224000 |
| 2025-11-18 | 15.90 | $15.63 | 285000 |
| 2025-11-17 | 15.96 | $15.65 | 298900 |
| 2025-11-14 | 16.02 | $16.14 | 180423 |
| 2025-11-13 | 15.99 | $16.08 | 171200 |
| 2025-11-12 | 15.96 | $16.14 | 142609 |
| 2025-11-11 | 15.92 | $16.21 | 163500 |
| 2025-11-10 | 15.86 | $16.06 | 197527 |
| 2025-11-07 | 15.82 | $16.00 | 228449 |
| 2025-11-06 | 15.79 | $15.86 | 220517 |
| 2025-11-05 | 15.78 | $15.97 | 260941 |
| 2025-11-04 | 15.74 | $15.62 | 284845 |
| 2025-11-03 | 15.78 | $15.73 | 285394 |
| 2025-10-31 | 15.79 | $15.60 | 346146 |
| 2025-10-30 | 15.84 | $15.70 | 425400 |
| 2025-10-29 | 15.88 | $15.85 | 372700 |
| 2025-10-28 | 15.89 | $16.19 | 936268 |
| 2025-10-27 | 15.83 | $16.26 | 458422 |
| 2025-10-24 | 15.74 | $16.60 | 469125 |
| 2025-10-23 | 15.57 | $15.60 | 805000 |
| 2025-10-22 | 15.59 | $15.96 | 333832 |
| 2025-10-21 | 15.53 | $15.73 | 258938 |
| 2025-10-20 | 15.51 | $15.63 | 371424 |
| 2025-10-17 | 15.52 | $15.25 | 424914 |
| 2025-10-16 | 15.60 | $15.12 | 785500 |
| 2025-10-15 | 15.73 | $15.72 | 444135 |
| 2025-10-14 | 15.75 | $15.95 | 472647 |
| 2025-10-13 | 15.73 | $15.26 | 281400 |
| 2025-10-10 | 15.85 | $15.04 | 343152 |
| 2025-10-09 | 16.04 | $15.56 | 324534 |
| 2025-10-08 | 16.15 | $16.16 | 388300 |
| 2025-10-07 | 16.15 | $16.20 | 524300 |
| 2025-10-06 | 16.14 | $16.18 | 326346 |
| 2025-10-03 | 16.13 | $15.88 | 306407 |
| 2025-10-02 | 16.19 | $15.95 | 362342 |
| 2025-10-01 | 16.25 | $16.10 | 345100 |
| 2025-09-30 | 16.27 | $16.01 | 528800 |
| 2025-09-29 | 16.33 | $16.13 | 497727 |
| 2025-09-26 | 16.36 | $16.20 | 217330 |
| 2025-09-25 | 16.39 | $16.11 | 213700 |
| 2025-09-24 | 16.44 | $16.20 | 233300 |
| 2025-09-23 | 16.48 | $16.25 | 250841 |
| 2025-09-22 | 16.51 | $16.27 | 283200 |
| 2025-09-19 | 16.54 | $16.50 | 635800 |
| 2025-09-18 | 16.53 | $16.84 | 305810 |
| 2025-09-17 | 16.44 | $16.13 | 326551 |
| 2025-09-16 | 16.49 | $16.13 | 450300 |
| 2025-09-15 | 16.54 | $16.25 | 271212 |
| 2025-09-12 | 16.58 | $16.25 | 200446 |
| 2025-09-11 | 16.62 | $16.43 | 215447 |
| 2025-09-10 | 16.63 | $16.37 | 160420 |
| 2025-09-09 | 16.65 | $16.43 | 216403 |
| 2025-09-08 | 16.66 | $16.63 | 175129 |
| 2025-09-05 | 16.63 | $16.65 | 297919 |
| 2025-09-04 | 16.59 | $16.82 | 219900 |
| 2025-09-03 | 16.50 | $16.64 | 269300 |
| 2025-09-02 | 16.43 | $16.74 | 401632 |
| 2025-08-29 | 16.33 | $16.86 | 363033 |
| 2025-08-28 | 16.18 | $16.88 | 477200 |
| 2025-08-27 | 16.01 | $16.60 | 720223 |
| 2025-08-26 | 15.87 | $16.35 | 1.6M |
| 2025-08-25 | 15.76 | $15.66 | 995300 |
| 2025-08-22 | 15.77 | $15.65 | 1.6M |
| 2025-08-21 | 15.79 | $15.14 | 1.9M |
| 2025-08-20 | 15.92 | $16.06 | 186100 |
| 2025-08-19 | 15.87 | $16.04 | 107035 |
| 2025-08-18 | 15.82 | $16.02 | 116343 |
| 2025-08-15 | 15.76 | $15.95 | 267100 |
| 2025-08-14 | 15.71 | $16.18 | 133100 |
| 2025-08-13 | 15.61 | $16.25 | 193328 |
| 2025-08-12 | 15.47 | $15.99 | 185100 |
| 2025-08-11 | 15.36 | $15.31 | 129200 |
| 2025-08-08 | 15.38 | $15.22 | 117800 |
| 2025-08-07 | 15.43 | $15.03 | 155248 |
| 2025-08-06 | 15.52 | $15.22 | 132800 |
| 2025-08-05 | 15.58 | $15.39 | 180711 |
| 2025-08-04 | 15.62 | $15.20 | 173043 |
| 2025-08-01 | 15.71 | $15.01 | 267000 |
| 2025-07-31 | 15.85 | $15.49 | 356400 |
| 2025-07-30 | 15.91 | $15.74 | 320448 |
| 2025-07-29 | 15.93 | $15.98 | 399130 |
| 2025-07-28 | 15.90 | $15.96 | 271522 |
| 2025-07-25 | 15.87 | $15.62 | 280900 |
| 2025-07-24 | 15.90 | $15.45 | 238800 |
| 2025-07-23 | 15.97 | $15.93 | 127641 |
| 2025-07-22 | 15.95 | $15.92 | 150309 |
| 2025-07-21 | 15.93 | $15.85 | 102745 |
| 2025-07-18 | 15.92 | $15.92 | 159243 |
| 2025-07-17 | 15.89 | $15.88 | 248537 |
| 2025-07-16 | 15.87 | $15.64 | 221919 |
| 2025-07-15 | 15.89 | $15.42 | 197338 |
| 2025-07-14 | 15.95 | $15.84 | 199017 |
| 2025-07-11 | 15.94 | $15.71 | 139025 |
| 2025-07-10 | 15.95 | $15.97 | 138947 |
| 2025-07-09 | 15.91 | $15.98 | 115800 |
| 2025-07-08 | 15.85 | $16.07 | 204049 |
| 2025-07-07 | 15.76 | $16.08 | 157300 |
| 2025-07-03 | 15.66 | $16.39 | 90200 |
| 2025-07-02 | 15.47 | $16.28 | 201313 |
| 2025-07-01 | 15.28 | $15.87 | 149427 |
| 2025-06-30 | 15.13 | $15.38 | 176419 |
| 2025-06-27 | 15.07 | $15.49 | 349900 |
| 2025-06-26 | 14.98 | $15.43 | 209900 |
| 2025-06-25 | 14.88 | $15.06 | 123330 |
| 2025-06-24 | 14.84 | $15.20 | 124100 |
| 2025-06-23 | 14.77 | $15.09 | 151100 |
| 2025-06-20 | 14.71 | $14.60 | 265714 |
| 2025-06-18 | 14.75 | $14.46 | 108400 |
| 2025-06-17 | 14.82 | $14.46 | 173100 |
| 2025-06-16 | 14.90 | $14.61 | 194242 |
| 2025-06-13 | 14.97 | $14.60 | 130826 |
| 2025-06-12 | 15.04 | $15.14 | 140100 |
| 2025-06-11 | 15.02 | $15.14 | 148900 |
| 2025-06-10 | 14.99 | $15.29 | 156910 |
| 2025-06-09 | 14.93 | $15.08 | 144300 |
| 2025-06-06 | 14.89 | $14.83 | 165512 |
| 2025-06-05 | 14.91 | $14.50 | 113600 |
| 2025-06-04 | 15.00 | $14.67 | 119832 |
| 2025-06-03 | 15.07 | $14.99 | 157027 |
| 2025-06-02 | 15.08 | $14.80 | 256442 |
| 2025-05-30 | 15.13 | $14.84 | 267139 |
| 2025-05-29 | 15.18 | $14.88 | 158328 |
| 2025-05-28 | 15.24 | $14.77 | 102800 |
| 2025-05-27 | 15.32 | $15.03 | 114100 |
| 2025-05-23 | 15.36 | $14.70 | 127900 |
| 2025-05-22 | 15.47 | $14.79 | 126600 |
| 2025-05-21 | 15.58 | $15.09 | 143823 |
| 2025-05-20 | 15.65 | $15.69 | 104023 |
| 2025-05-19 | 15.59 | $15.69 | 108900 |
| 2025-05-16 | 15.53 | $15.80 | 150325 |
| 2025-05-15 | 15.43 | $15.88 | 109900 |
| 2025-05-14 | 15.29 | $15.77 | 143630 |
| 2025-05-13 | 15.16 | $15.80 | 116430 |
| 2025-05-12 | 14.99 | $15.69 | 138100 |
| 2025-05-09 | 14.82 | $15.14 | 107609 |
| 2025-05-08 | 14.74 | $15.32 | 122811 |
| 2025-05-07 | 14.61 | $14.91 | 153600 |
| 2025-05-06 | 14.54 | $14.93 | 129043 |
| 2025-05-05 | 14.46 | $15.10 | 126800 |
| 2025-05-02 | 14.32 | $15.10 | 128717 |
| 2025-05-01 | 14.17 | $14.74 | 127600 |
| 2025-04-30 | 14.07 | $14.68 | 140200 |
| 2025-04-29 | 13.96 | $14.84 | 110228 |
| 2025-04-28 | 13.81 | $14.74 | 158140 |
| 2025-04-25 | 13.65 | $14.56 | 201300 |
| 2025-04-24 | 13.52 | $14.83 | 244745 |
| 2025-04-23 | 13.30 | $14.18 | 151136 |
| 2025-04-22 | 13.19 | $13.94 | 151705 |
| 2025-04-21 | 13.12 | $13.49 | 195700 |
| 2025-04-17 | 13.14 | $13.55 | 186000 |
| 2025-04-16 | 13.15 | $13.36 | 113700 |
| 2025-04-15 | 13.20 | $13.29 | 125100 |
| 2025-04-14 | 13.29 | $13.02 | 219200 |
| 2025-04-11 | 13.45 | $12.92 | 205900 |
| 2025-04-10 | 13.67 | $13.01 | 200643 |
| 2025-04-09 | 13.91 | $13.86 | 316000 |
| 2025-04-08 | 14.01 | $13.22 | 231700 |
| 2025-04-07 | 14.26 | $13.29 | 269500 |
| 2025-04-04 | 14.55 | $13.29 | 286700 |
| 2025-04-03 | 14.88 | $13.86 | 292900 |
| 2025-04-02 | 15.15 | $15.26 | 134306 |
| 2025-04-01 | 15.18 | $15.12 | 142000 |
| 2025-03-31 | 15.23 | $15.08 | 233000 |
| 2025-03-28 | 15.31 | $15.16 | 121100 |
| 2025-03-27 | 15.39 | $15.52 | 115732 |
| 2025-03-26 | 15.40 | $15.52 | 109624 |
| 2025-03-25 | 15.42 | $15.41 | 177600 |
| 2025-03-24 | 15.47 | $15.71 | 135200 |
| 2025-03-21 | 15.46 | $15.28 | 401147 |
| 2025-03-20 | 15.55 | $15.61 | 117217 |
| 2025-03-19 | 15.58 | $15.69 | 141917 |
| 2025-03-18 | 15.60 | $15.70 | 149000 |
| 2025-03-17 | 15.62 | $15.60 | 143508 |
| 2025-03-14 | 15.68 | $15.63 | 206300 |
| 2025-03-13 | 15.74 | $15.22 | 130600 |
| 2025-03-12 | 15.89 | $15.35 | 153300 |
| 2025-03-11 | 16.05 | $15.11 | 158434 |
| 2025-03-10 | 16.28 | $15.30 | 201000 |
| 2025-03-07 | 16.52 | $15.97 | 122423 |
| 2025-03-06 | 16.64 | $16.12 | 210511 |
| 2025-03-05 | 16.76 | $16.31 | 268400 |
| 2025-03-04 | 16.86 | $16.41 | 269200 |
| 2025-03-03 | 16.95 | $17.00 | 193100 |
| 2025-02-28 | 16.94 | $17.04 | 346637 |
| 2025-02-27 | 16.91 | $16.62 | 92444 |
| 2025-02-26 | 16.96 | $16.53 | 128622 |
| 2025-02-25 | 17.05 | $16.67 | 161200 |
| 2025-02-24 | 17.11 | $16.45 | 129300 |
| 2025-02-21 | 17.24 | $16.77 | 207128 |
| 2025-02-20 | 17.31 | $17.01 | 102123 |
| 2025-02-19 | 17.34 | $17.18 | 90500 |
| 2025-02-18 | 17.34 | $17.28 | 127500 |
| 2025-02-14 | 17.32 | $17.20 | 80708 |
| 2025-02-13 | 17.31 | $17.33 | 96149 |
| 2025-02-12 | 17.26 | $17.28 | 113500 |
| 2025-02-11 | 17.22 | $17.76 | 89932 |
| 2025-02-10 | 17.07 | $17.38 | 167219 |
| 2025-02-07 | 16.98 | $17.45 | 269000 |
| 2025-02-06 | 16.85 | $17.58 | 130908 |
| 2025-02-05 | 16.67 | $17.19 | 111036 |
| 2025-02-04 | 16.55 | $16.95 | 166300 |
| 2025-02-03 | 16.45 | $16.54 | 132642 |
| 2025-01-31 | 16.43 | $16.79 | 176429 |
| 2025-01-30 | 16.35 | $16.84 | 103145 |
| 2025-01-29 | 16.25 | $16.95 | 121900 |
| 2025-01-28 | 16.11 | $16.97 | 240346 |
| 2025-01-27 | 15.95 | $17.13 | 241341 |
| 2025-01-24 | 15.72 | $16.57 | 257300 |
| 2025-01-23 | 15.58 | $16.43 | 322430 |
| 2025-01-22 | 15.44 | $15.70 | 170459 |
| 2025-01-21 | 15.45 | $15.95 | 143200 |
| 2025-01-17 | 15.40 | $15.83 | 149900 |
| 2025-01-16 | 15.37 | $15.63 | 130400 |
| 2025-01-15 | 15.39 | $15.76 | 131200 |
| 2025-01-14 | 15.38 | $15.56 | 175900 |
| 2025-01-13 | 15.42 | $15.03 | 165649 |
| 2025-01-10 | 15.58 | $15.00 | 177700 |
| 2025-01-08 | 15.77 | $15.60 | 100710 |
| 2025-01-07 | 15.87 | $15.64 | 146400 |
| 2025-01-06 | 15.99 | $15.78 | 178700 |
| 2025-01-03 | 16.09 | $15.77 | 140926 |
| 2025-01-02 | 16.22 | $15.83 | 188000 |
| 2024-12-31 | 16.36 | $16.11 | 151000 |
| 2024-12-30 | 16.46 | $16.06 | 93027 |
| 2024-12-27 | 16.60 | $16.09 | 119426 |
| 2024-12-26 | 16.75 | $16.35 | 76500 |
| 2024-12-24 | 16.88 | $16.35 | 94100 |
| 2024-12-23 | 17.02 | $16.24 | 137446 |
| 2024-12-20 | 17.22 | $16.48 | 529436 |
| 2024-12-19 | 17.39 | $16.18 | 173045 |
| 2024-12-18 | 17.66 | $16.27 | 246238 |
| 2024-12-17 | 17.95 | $17.33 | 153226 |
| 2024-12-16 | 18.06 | $17.77 | 148200 |
| 2024-12-13 | 18.10 | $17.59 | 136200 |
| 2024-12-12 | 18.18 | $17.63 | 139337 |
| 2024-12-11 | 18.27 | $17.77 | 266932 |
| 2024-12-10 | 18.33 | $17.76 | 136600 |
| 2024-12-09 | 18.41 | $17.60 | 149627 |
| 2024-12-06 | 18.53 | $17.93 | 123600 |
| 2024-12-05 | 18.60 | $18.10 | 108626 |
| 2024-12-04 | 18.63 | $18.26 | 107900 |
| 2024-12-03 | 18.64 | $17.99 | 114329 |
| 2024-12-02 | 18.70 | $18.24 | 135212 |
| 2024-11-29 | 18.72 | $18.29 | 118502 |
| 2024-11-27 | 18.72 | $18.40 | 151014 |
| 2024-11-26 | 18.69 | $18.59 | 199522 |
| 2024-11-25 | 18.62 | $18.57 | 264294 |
| 2024-11-22 | 18.53 | $18.52 | 167844 |
| 2024-11-21 | 18.44 | $18.28 | 239638 |
| 2024-11-20 | 18.38 | $18.07 | 165000 |
| 2024-11-19 | 18.34 | $18.04 | 191206 |
| 2024-11-18 | 18.30 | $18.16 | 227600 |
| 2024-11-15 | 18.22 | $18.27 | 165100 |
| 2024-11-14 | 18.10 | $18.47 | 188822 |
| 2024-11-13 | 17.92 | $18.44 | 158749 |
| 2024-11-12 | 17.71 | $18.57 | 206112 |
| 2024-11-11 | 17.43 | $18.76 | 144800 |
| 2024-11-08 | 17.06 | $18.01 | 153200 |
| 2024-11-07 | 16.79 | $17.72 | 197119 |
| 2024-11-06 | 16.53 | $18.30 | 573000 |
| 2024-11-05 | 16.10 | $16.42 | 101028 |
| 2024-11-04 | 16.00 | $15.97 | 142300 |
| 2024-11-01 | 15.98 | $16.11 | 140726 |
| 2024-10-31 | 15.92 | $16.02 | 122834 |
| 2024-10-30 | 15.88 | $16.36 | 117300 |
| 2024-10-29 | 15.75 | $16.19 | 122032 |
| 2024-10-28 | 15.63 | $16.26 | 114800 |
| 2024-10-25 | 15.48 | $15.91 | 144700 |
| 2024-10-24 | 15.38 | $16.02 | 232000 |
| 2024-10-23 | 15.24 | $15.11 | 147108 |
| 2024-10-22 | 15.27 | $15.14 | 130300 |
| 2024-10-21 | 15.30 | $14.96 | 166400 |
| 2024-10-18 | 15.37 | $15.68 | 308600 |
| 2024-10-17 | 15.31 | $15.87 | 115841 |
| 2024-10-16 | 15.18 | $15.80 | 151908 |
| 2024-10-15 | 15.06 | $15.62 | 113047 |
| 2024-10-14 | 14.95 | $15.36 | 87700 |
| 2024-10-11 | 14.89 | $15.23 | 132013 |
| 2024-10-10 | 14.83 | $14.61 | 159426 |
| 2024-10-09 | 14.91 | $14.66 | 163820 |
| 2024-10-08 | 14.98 | $14.57 | 99839 |
| 2024-10-07 | 15.09 | $14.77 | 72223 |
| 2024-10-04 | 15.18 | $14.82 | 127500 |
| 2024-10-03 | 15.26 | $14.69 | 144000 |
| 2024-10-02 | 15.39 | $14.84 | 110430 |
| 2024-10-01 | 15.51 | $14.92 | 129500 |
| 2024-09-30 | 15.63 | $15.55 | 218459 |
| 2024-09-27 | 15.64 | $14.93 | 203635 |
| 2024-09-26 | 15.78 | $15.13 | 147900 |
| 2024-09-25 | 15.90 | $15.18 | 120300 |
| 2024-09-24 | 16.02 | $15.54 | 131445 |
| 2024-09-23 | 16.09 | $15.76 | 186613 |
| 2024-09-20 | 16.12 | $15.77 | 714600 |
| 2024-09-19 | 16.14 | $16.57 | 166025 |
| 2024-09-18 | 16.01 | $16.09 | 182100 |
| 2024-09-17 | 15.95 | $16.05 | 167300 |
| 2024-09-16 | 15.89 | $16.06 | 118600 |
| 2024-09-13 | 15.81 | $15.82 | 91300 |
| 2024-09-12 | 15.77 | $15.38 | 80000 |
| 2024-09-11 | 15.81 | $15.36 | 102797 |
| 2024-09-10 | 15.86 | $15.58 | 114337 |
| 2024-09-09 | 15.88 | $15.51 | 137500 |
| 2024-09-06 | 15.90 | $15.48 | 88700 |
| 2024-09-05 | 15.94 | $15.87 | 99200 |
| 2024-09-04 | 15.89 | $15.85 | 125400 |
| 2024-09-03 | 15.84 | $15.99 | 133600 |
| 2024-08-30 | 15.75 | $16.02 | 95439 |
| 2024-08-29 | 15.63 | $15.84 | 126349 |
| 2024-08-28 | 15.53 | $15.95 | 119747 |
| 2024-08-27 | 15.39 | $15.67 | 69329 |
| 2024-08-26 | 15.29 | $15.83 | 109800 |
| 2024-08-23 | 15.13 | $15.78 | 214717 |
| 2024-08-22 | 14.95 | $14.91 | 74900 |
| 2024-08-21 | 14.92 | $14.89 | 95500 |
| 2024-08-20 | 14.90 | $14.80 | 114101 |
| 2024-08-19 | 14.88 | $15.05 | 101700 |
| 2024-08-16 | 14.82 | $15.00 | 134839 |
| 2024-08-15 | 14.74 | $14.66 | 164704 |
| 2024-08-14 | 14.73 | $14.15 | 81640 |
| 2024-08-13 | 14.82 | $14.28 | 91218 |
| 2024-08-12 | 14.90 | $14.02 | 116901 |
| 2024-08-09 | 15.04 | $14.19 | 119700 |
| 2024-08-08 | 15.16 | $14.42 | 117319 |
| 2024-08-07 | 15.25 | $14.17 | 144104 |
| 2024-08-06 | 15.41 | $14.10 | 116327 |
| 2024-08-05 | 15.60 | $14.11 | 251400 |
| 2024-08-02 | 15.82 | $14.68 | 187100 |
| 2024-08-01 | 15.94 | $15.11 | 261500 |
| 2024-07-31 | 15.99 | $15.97 | 261327 |
| 2024-07-30 | 15.86 | $16.12 | 201200 |
| 2024-07-29 | 15.67 | $15.89 | 231548 |
| 2024-07-26 | 15.49 | $16.37 | 221900 |
| 2024-07-25 | 15.17 | $16.30 | 508306 |
| 2024-07-24 | 14.82 | $15.09 | 225500 |
| 2024-07-23 | 14.65 | $15.37 | 280200 |
| 2024-07-22 | 14.39 | $15.05 | 141633 |
| 2024-07-19 | 14.15 | $14.69 | 181309 |
| 2024-07-18 | 13.95 | $14.74 | 240732 |
| 2024-07-17 | 13.70 | $15.07 | 275601 |
| 2024-07-16 | 13.34 | $14.89 | 255935 |
| 2024-07-15 | 12.95 | $14.10 | 236129 |
| 2024-07-12 | 12.66 | $13.58 | 209000 |
| 2024-07-11 | 12.44 | $13.38 | 267530 |
| 2024-07-10 | 12.22 | $12.62 | 135700 |
| 2024-07-09 | 12.12 | $12.27 | 124504 |
| 2024-07-08 | 12.09 | $12.09 | 139240 |
| 2024-07-05 | 12.08 | $11.89 | 124609 |
| 2024-07-03 | 12.12 | $12.32 | 74100 |
| 2024-07-02 | 12.07 | $12.61 | 98600 |
| 2024-07-01 | 11.95 | $12.49 | 160130 |
| 2024-06-28 | 11.84 | $12.37 | 1.4M |
| 2024-06-27 | 11.73 | $11.90 | 125200 |
| 2024-06-26 | 11.71 | $11.82 | 182907 |
| 2024-06-25 | 11.71 | $11.69 | 174507 |
| 2024-06-24 | 11.73 | $11.87 | 137820 |
| 2024-06-21 | 11.71 | $11.75 | 288300 |
| 2024-06-20 | 11.72 | $11.79 | 97300 |
| 2024-06-18 | 11.73 | $11.75 | 95941 |
| 2024-06-17 | 11.74 | $11.77 | 117900 |
| 2024-06-14 | 11.76 | $11.58 | 94837 |
| 2024-06-13 | 11.81 | $11.76 | 110917 |
| 2024-06-12 | 11.84 | $11.97 | 142600 |
| 2024-06-11 | 11.83 | $11.63 | 86700 |
| 2024-06-10 | 11.90 | $11.60 | 120900 |
| 2024-06-07 | 11.98 | $11.85 | 115300 |
| 2024-06-06 | 12.02 | $11.80 | 96500 |
| 2024-06-05 | 12.07 | $11.82 | 96300 |
| 2024-06-04 | 12.13 | $11.66 | 104500 |
| 2024-06-03 | 12.24 | $11.92 | 88700 |
| 2024-05-31 | 12.31 | $12.22 | 180400 |
| 2024-05-30 | 12.33 | $12.07 | 99515 |
| 2024-05-29 | 12.38 | $11.79 | 128308 |
| 2024-05-28 | 12.49 | $12.02 | 79315 |
| 2024-05-24 | 12.58 | $12.24 | 86600 |
| 2024-05-23 | 12.64 | $12.24 | 126519 |
| 2024-05-22 | 12.70 | $12.67 | 137300 |
| 2024-05-21 | 12.68 | $12.70 | 138135 |
| 2024-05-20 | 12.65 | $12.72 | 133800 |
| 2024-05-17 | 12.61 | $12.74 | 99019 |
| 2024-05-16 | 12.55 | $12.73 | 104115 |
| 2024-05-15 | 12.49 | $12.62 | 122600 |
| 2024-05-14 | 12.44 | $12.43 | 103546 |
| 2024-05-13 | 12.42 | $12.55 | 92400 |
| 2024-05-10 | 12.38 | $12.65 | 101000 |
| 2024-05-09 | 12.30 | $12.69 | 121300 |
| 2024-05-08 | 12.20 | $12.59 | 79000 |
| 2024-05-07 | 12.11 | $12.41 | 115700 |
| 2024-05-06 | 12.04 | $12.45 | 90800 |
| 2024-05-03 | 11.95 | $12.47 | 109544 |
| 2024-05-02 | 11.84 | $12.41 | 112300 |
| 2024-05-01 | 11.72 | $12.17 | 188500 |
| 2024-04-30 | 11.64 | $11.48 | 138800 |
| 2024-04-29 | 11.69 | $11.54 | 230800 |
| 2024-04-26 | 11.74 | $11.66 | 123327 |
| 2024-04-25 | 11.77 | $11.85 | 284600 |
| 2024-04-24 | 11.77 | $12.18 | 162520 |
| 2024-04-23 | 11.70 | $12.26 | 147800 |
| 2024-04-22 | 11.60 | $12.06 | 120800 |
| 2024-04-19 | 11.53 | $11.84 | 232600 |
| 2024-04-18 | 11.49 | $11.42 | 146400 |
| 2024-04-17 | 11.54 | $11.29 | 125100 |
| 2024-04-16 | 11.62 | $11.40 | 120505 |
| 2024-04-15 | 11.70 | $11.41 | 138900 |
| 2024-04-12 | 11.79 | $11.55 | 118812 |
| 2024-04-11 | 11.86 | $11.47 | 141600 |
| 2024-04-10 | 11.97 | $11.37 | 264800 |
| 2024-04-09 | 12.11 | $12.11 | 107700 |
| 2024-04-08 | 12.12 | $12.02 | 103700 |
| 2024-04-05 | 12.15 | $11.89 | 165234 |
| 2024-04-04 | 12.22 | $11.90 | 220101 |
| 2024-04-03 | 12.29 | $12.21 | 220400 |
| 2024-04-02 | 12.31 | $12.15 | 162323 |
| 2024-04-01 | 12.34 | $12.43 | 116846 |
| 2024-03-28 | 12.33 | $12.83 | 155200 |
| 2024-03-27 | 12.22 | $12.72 | 168400 |
| 2024-03-26 | 12.12 | $12.13 | 104500 |
| 2024-03-25 | 12.13 | $12.31 | 97004 |
| 2024-03-22 | 12.11 | $12.29 | 122800 |
| 2024-03-21 | 12.08 | $12.66 | 191800 |
| 2024-03-20 | 11.98 | $12.34 | 172700 |
| 2024-03-19 | 11.92 | $11.88 | 141900 |
| 2024-03-18 | 11.96 | $11.75 | 185203 |
| 2024-03-15 | 12.03 | $11.85 | 474800 |
| 2024-03-14 | 12.09 | $11.86 | 157300 |
| 2024-03-13 | 12.16 | $12.22 | 276000 |
| 2024-03-12 | 12.17 | $12.25 | 105000 |
| 2024-03-11 | 12.17 | $12.53 | 96045 |
| 2024-03-08 | 12.11 | $12.51 | 100600 |
| 2024-03-07 | 12.06 | $12.48 | 115500 |
| 2024-03-06 | 12.00 | $12.46 | 187800 |
| 2024-03-05 | 11.93 | $12.33 | 119025 |
| 2024-03-04 | 11.89 | $11.99 | 116015 |
| 2024-03-01 | 11.91 | $11.98 | 118800 |
| 2024-02-29 | 11.94 | $12.04 | 148447 |
| 2024-02-28 | 11.96 | $11.88 | 171634 |
| 2024-02-27 | 12.03 | $11.79 | 118300 |
| 2024-02-26 | 12.12 | $11.80 | 124200 |
| 2024-02-23 | 12.24 | $12.10 | 184400 |
| 2024-02-22 | 12.30 | $12.06 | 182307 |
| 2024-02-21 | 12.39 | $12.33 | 144000 |
| 2024-02-20 | 12.44 | $12.42 | 171847 |
| 2024-02-16 | 12.48 | $12.72 | 172800 |
| 2024-02-15 | 12.47 | $12.76 | 158734 |
| 2024-02-14 | 12.44 | $12.18 | 145749 |
| 2024-02-13 | 12.54 | $11.92 | 224900 |
| 2024-02-12 | 12.70 | $12.81 | 187500 |
| 2024-02-09 | 12.71 | $12.52 | 125700 |
| 2024-02-08 | 12.78 | $12.21 | 119500 |
| 2024-02-07 | 12.93 | $12.11 | 182341 |
| 2024-02-06 | 13.13 | $12.20 | 184105 |
| 2024-02-05 | 13.34 | $12.65 | 246800 |
| 2024-02-02 | 13.48 | $12.70 | 198100 |
| 2024-02-01 | 13.65 | $12.80 | 329000 |
| 2024-01-31 | 13.81 | $13.11 | 190200 |
| 2024-01-30 | 13.94 | $13.80 | 147200 |
| 2024-01-29 | 13.94 | $13.94 | 213947 |
| 2024-01-26 | 13.91 | $13.75 | 116928 |
| 2024-01-25 | 13.91 | $13.68 | 203700 |
| 2024-01-24 | 13.92 | $14.15 | 163700 |
| 2024-01-23 | 13.84 | $13.99 | 144000 |
| 2024-01-22 | 13.77 | $14.04 | 125500 |
| 2024-01-19 | 13.69 | $13.47 | 196600 |
| 2024-01-18 | 13.70 | $13.12 | 146504 |
| 2024-01-17 | 13.80 | $12.98 | 142800 |
| 2024-01-16 | 13.93 | $12.94 | 134933 |
| 2024-01-12 | 14.10 | $13.21 | 79400 |
| 2024-01-11 | 14.22 | $13.29 | 122044 |
| 2024-01-10 | 14.35 | $13.56 | 82600 |
| 2024-01-09 | 14.44 | $13.59 | 136026 |
| 2024-01-08 | 14.54 | $13.90 | 110039 |
| 2024-01-05 | 14.58 | $14.07 | 218408 |
| 2024-01-04 | 14.58 | $13.81 | 149400 |
| 2024-01-03 | 14.63 | $14.03 | 149565 |
| 2024-01-02 | 14.64 | $14.44 | 108317 |
| 2023-12-29 | 14.56 | $14.31 | 137600 |
| 2023-12-28 | 14.49 | $14.58 | 106600 |
| 2023-12-27 | 14.34 | $14.58 | 122800 |
| 2023-12-26 | 14.17 | $14.65 | 115034 |
| 2023-12-22 | 13.94 | $14.19 | 159100 |
| 2023-12-21 | 13.77 | $14.04 | 167214 |
| 2023-12-20 | 13.59 | $13.86 | 160737 |
| 2023-12-19 | 13.42 | $13.97 | 168300 |
| 2023-12-18 | 13.20 | $13.63 | 142700 |
| 2023-12-15 | 13.00 | $13.83 | 607996 |
| 2023-12-14 | 12.73 | $14.16 | 292900 |
| 2023-12-13 | 12.34 | $13.81 | 548734 |
| 2023-12-12 | 11.95 | $12.00 | 316239 |
| 2023-12-11 | 11.88 | $12.14 | 149049 |
| 2023-12-08 | 11.77 | $12.25 | 120800 |
| 2023-12-07 | 11.61 | $12.06 | 85300 |
| 2023-12-06 | 11.47 | $11.66 | 150243 |
| 2023-12-05 | 11.39 | $11.58 | 144117 |
| 2023-12-04 | 11.30 | $11.83 | 178400 |
| 2023-12-01 | 11.15 | $11.66 | 173168 |
| 2023-11-30 | 11.01 | $10.89 | 159740 |
| 2023-11-29 | 11.00 | $11.12 | 197400 |
| 2023-11-28 | 10.95 | $10.87 | 111518 |
| 2023-11-27 | 10.93 | $10.80 | 257100 |
| 2023-11-24 | 10.93 | $11.15 | 34300 |
| 2023-11-22 | 10.85 | $11.09 | 97700 |
| 2023-11-21 | 10.77 | $10.98 | 125300 |
| 2023-11-20 | 10.71 | $11.24 | 109218 |
| 2023-11-17 | 10.57 | $11.22 | 140448 |
| 2023-11-16 | 10.41 | $10.87 | 113523 |
| 2023-11-15 | 10.30 | $11.14 | 123718 |
| 2023-11-14 | 10.12 | $11.08 | 213547 |
| 2023-11-13 | 9.92 | $9.93 | 84910 |
| 2023-11-10 | 9.94 | $9.93 | 103422 |
| 2023-11-09 | 9.95 | $9.94 | 108811 |
| 2023-11-08 | 9.97 | $10.21 | 115500 |
| 2023-11-07 | 9.93 | $10.38 | 106700 |
| 2023-11-06 | 9.85 | $10.43 | 102700 |
| 2023-11-03 | 9.75 | $10.59 | 165700 |
| 2023-11-02 | 9.61 | $10.09 | 162600 |
| 2023-11-01 | 9.54 | $9.47 | 129500 |
| 2023-10-31 | 9.60 | $9.49 | 112000 |
| 2023-10-30 | 9.66 | $9.45 | 133100 |
| 2023-10-27 | 9.75 | $9.33 | 184200 |
| 2023-10-26 | 9.87 | $9.68 | 242944 |
| 2023-10-25 | 9.94 | $9.70 | 102712 |
| 2023-10-24 | 10.03 | $9.60 | 157891 |
| 2023-10-23 | 10.15 | $9.74 | 169541 |
| 2023-10-20 | 10.25 | $10.08 | 208030 |
| 2023-10-19 | 10.31 | $10.37 | 116722 |
| 2023-10-18 | 10.32 | $10.32 | 123909 |
| 2023-10-17 | 10.33 | $10.64 | 151300 |
| 2023-10-16 | 10.29 | $10.39 | 143104 |
| 2023-10-13 | 10.29 | $10.08 | 143607 |
| 2023-10-12 | 10.35 | $10.52 | 104500 |
| 2023-10-11 | 10.34 | $10.74 | 123600 |
| 2023-10-10 | 10.27 | $10.59 | 124400 |
| 2023-10-09 | 10.23 | $10.45 | 137900 |
| 2023-10-06 | 10.22 | $10.30 | 128300 |
| 2023-10-05 | 10.23 | $10.25 | 131542 |
| 2023-10-04 | 10.27 | $10.22 | 139009 |
| 2023-10-03 | 10.31 | $10.15 | 138000 |
| 2023-10-02 | 10.37 | $10.37 | 156300 |
| 2023-09-29 | 10.41 | $10.68 | 189300 |
| 2023-09-28 | 10.38 | $10.49 | 124300 |
| 2023-09-27 | 10.39 | $10.44 | 174700 |
| 2023-09-26 | 10.42 | $10.36 | 158000 |
| 2023-09-25 | 10.47 | $10.46 | 107000 |
| 2023-09-22 | 10.50 | $10.30 | 104832 |
| 2023-09-21 | 10.58 | $10.35 | 118932 |
| 2023-09-20 | 10.66 | $10.51 | 147835 |
| 2023-09-19 | 10.73 | $10.61 | 129614 |
| 2023-09-18 | 10.78 | $10.56 | 146730 |
| 2023-09-15 | 10.85 | $10.84 | 711500 |
| 2023-09-14 | 10.88 | $11.15 | 159242 |
| 2023-09-13 | 10.85 | $10.70 | 154605 |
| 2023-09-12 | 10.91 | $10.93 | 172929 |
| 2023-09-11 | 10.93 | $10.65 | 145700 |
| 2023-09-08 | 11.02 | $10.88 | 162000 |
| 2023-09-07 | 11.07 | $10.77 | 357419 |
| 2023-09-06 | 11.16 | $10.78 | 124734 |
| 2023-09-05 | 11.25 | $11.16 | 102600 |
| 2023-09-01 | 11.29 | $11.45 | 99200 |
| 2023-08-31 | 11.27 | $11.19 | 125500 |
| 2023-08-30 | 11.30 | $11.28 | 82013 |
| 2023-08-29 | 11.31 | $11.29 | 112341 |
| 2023-08-28 | 11.33 | $11.08 | 124320 |
| 2023-08-25 | 11.40 | $10.85 | 97500 |
| 2023-08-24 | 11.53 | $11.06 | 122600 |
| 2023-08-23 | 11.63 | $10.95 | 160417 |
| 2023-08-22 | 11.77 | $10.93 | 127700 |
| 2023-08-21 | 11.94 | $11.29 | 127400 |
| 2023-08-18 | 12.06 | $11.37 | 119600 |
| 2023-08-17 | 12.19 | $11.42 | 259600 |
| 2023-08-16 | 12.32 | $11.41 | 114222 |
| 2023-08-15 | 12.47 | $11.60 | 136400 |
| 2023-08-14 | 12.60 | $12.05 | 119700 |
| 2023-08-11 | 12.65 | $12.34 | 97400 |
| 2023-08-10 | 12.65 | $12.36 | 99200 |
| 2023-08-09 | 12.64 | $12.47 | 175500 |
| 2023-08-08 | 12.61 | $12.55 | 165300 |
| 2023-08-07 | 12.55 | $12.68 | 93300 |
| 2023-08-04 | 12.44 | $12.49 | 116400 |
| 2023-08-03 | 12.36 | $12.47 | 129705 |
| 2023-08-02 | 12.26 | $12.30 | 184444 |
| 2023-08-01 | 12.18 | $12.13 | 177600 |
| 2023-07-31 | 12.12 | $12.39 | 164900 |
| 2023-07-28 | 11.99 | $12.60 | 150428 |
| 2023-07-27 | 11.79 | $12.49 | 259200 |
| 2023-07-26 | 11.58 | $12.21 | 227200 |
| 2023-07-25 | 11.40 | $11.63 | 191632 |
| 2023-07-24 | 11.30 | $11.80 | 233000 |
| 2023-07-21 | 11.15 | $11.38 | 233037 |
| 2023-07-20 | 11.06 | $11.57 | 277746 |
| 2023-07-19 | 10.91 | $11.65 | 223500 |
| 2023-07-18 | 10.73 | $11.18 | 207800 |
| 2023-07-17 | 10.61 | $10.62 | 163500 |
| 2023-07-14 | 10.59 | $10.46 | 137612 |
| 2023-07-13 | 10.60 | $10.63 | 327805 |
| 2023-07-12 | 10.57 | $10.70 | 201242 |
| 2023-07-11 | 10.52 | $10.44 | 183100 |
| 2023-07-10 | 10.52 | $10.29 | 156815 |
| 2023-07-07 | 10.55 | $10.24 | 378900 |
| 2023-07-06 | 10.59 | $9.90 | 288800 |
| 2023-07-05 | 10.72 | $10.57 | 231147 |
| 2023-07-03 | 10.71 | $10.74 | 131400 |
| 2023-06-30 | 10.67 | $10.41 | 202767 |
| 2023-06-29 | 10.70 | $10.78 | 271900 |
| 2023-06-28 | 10.64 | $10.45 | 261400 |
| 2023-06-27 | 10.65 | $10.26 | 237100 |
| 2023-06-26 | 10.69 | $10.19 | 207900 |
| 2023-06-23 | 10.75 | $10.46 | 1.5M |
| 2023-06-22 | 10.77 | $10.52 | 284300 |
| 2023-06-21 | 10.77 | $10.79 | 248700 |
| 2023-06-20 | 10.71 | $10.78 | 275049 |
| 2023-06-16 | 10.64 | $11.09 | 623300 |
| 2023-06-15 | 10.49 | $11.03 | 299512 |
| 2023-06-14 | 10.33 | $10.80 | 365802 |
| 2023-06-13 | 10.19 | $11.05 | 275422 |
| 2023-06-12 | 9.98 | $10.45 | 251000 |
| 2023-06-09 | 9.85 | $10.39 | 146303 |
| 2023-06-08 | 9.71 | $10.58 | 179394 |
| 2023-06-07 | 9.51 | $10.76 | 214428 |
| 2023-06-06 | 9.25 | $10.28 | 212637 |
| 2023-06-05 | 9.04 | $9.58 | 209147 |
| 2023-06-02 | 8.94 | $9.85 | 181100 |
| 2023-06-01 | 8.77 | $9.06 | 199008 |
| 2023-05-31 | 8.75 | $8.89 | 236300 |
| 2023-05-30 | 8.76 | $9.30 | 219644 |
| 2023-05-26 | 8.68 | $9.46 | 179317 |
| 2023-05-25 | 8.57 | $9.31 | 181430 |
| 2023-05-24 | 8.46 | $9.43 | 238247 |
| 2023-05-23 | 8.32 | $9.52 | 310600 |
| 2023-05-22 | 8.14 | $9.06 | 239434 |
| 2023-05-19 | 8.04 | $8.60 | 211500 |
| 2023-05-18 | 8.02 | $8.78 | 238300 |
| 2023-05-17 | 7.96 | $8.73 | 301900 |
| 2023-05-16 | 7.91 | $8.10 | 253700 |
| 2023-05-15 | 7.99 | $8.15 | 258124 |
| 2023-05-12 | 8.08 | $7.94 | 229218 |
| 2023-05-11 | 8.23 | $7.75 | 292070 |
| 2023-05-10 | 8.46 | $7.95 | 321036 |
| 2023-05-09 | 8.68 | $8.09 | 422200 |
| 2023-05-08 | 8.91 | $8.24 | 437700 |
| 2023-05-05 | 9.16 | $8.60 | 599311 |
| 2023-05-04 | 9.38 | $8.23 | 764400 |
| 2023-05-03 | 9.71 | $9.15 | 374797 |
| 2023-05-02 | 9.91 | $9.25 | 337608 |
| 2023-05-01 | 10.12 | $10.19 | 313226 |
| 2023-04-28 | 10.17 | $10.53 | 369200 |
| 2023-04-27 | 10.16 | $10.64 | 527900 |
| 2023-04-26 | 10.12 | $10.27 | 353974 |
| 2023-04-25 | 10.17 | $10.14 | 371000 |
| 2023-04-24 | 10.25 | $10.39 | 399147 |
| 2023-04-21 | 10.30 | $10.58 | 218731 |
| 2023-04-20 | 10.32 | $10.55 | 293300 |
| 2023-04-19 | 10.35 | $10.73 | 278800 |
| 2023-04-18 | 10.35 | $10.56 | 213700 |
| 2023-04-17 | 10.40 | $10.93 | 307900 |
| 2023-04-14 | 10.37 | $10.76 | 187100 |
| 2023-04-13 | 10.39 | $11.10 | 268399 |
| 2023-04-12 | 10.34 | $10.85 | 207432 |
| 2023-04-11 | 10.34 | $11.07 | 318200 |
| 2023-04-10 | 10.30 | $10.88 | 362800 |
| 2023-04-06 | 10.30 | $10.82 | 278600 |
| 2023-04-05 | 10.32 | $10.56 | 256200 |
| 2023-04-04 | 10.41 | $10.68 | 353816 |
| 2023-04-03 | 10.48 | $11.09 | 323113 |
| 2023-03-31 | 10.50 | $11.06 | 425000 |
| 2023-03-30 | 10.53 | $10.97 | 223510 |
| 2023-03-29 | 10.58 | $11.00 | 428526 |
| 2023-03-28 | 10.66 | $10.87 | 397040 |
| 2023-03-27 | 10.77 | $11.07 | 572500 |
| 2023-03-24 | 10.88 | $10.87 | 348400 |
| 2023-03-23 | 11.04 | $10.31 | 436300 |
| 2023-03-22 | 11.37 | $10.79 | 408100 |
| 2023-03-21 | 11.65 | $11.42 | 705200 |
| 2023-03-20 | 11.85 | $10.87 | 535331 |
| 2023-03-17 | 12.21 | $11.03 | 677812 |
| 2023-03-16 | 12.60 | $11.61 | 435400 |
| 2023-03-15 | 12.93 | $11.46 | 770894 |
| 2023-03-14 | 13.36 | $11.26 | 656500 |
| 2023-03-13 | 13.90 | $11.62 | 1.0M |
| 2023-03-10 | 14.46 | $13.05 | 684118 |
| 2023-03-09 | 14.80 | $13.75 | 293531 |
| 2023-03-08 | 15.06 | $14.83 | 192231 |
| 2023-03-07 | 15.13 | $14.75 | 239134 |
| 2023-03-06 | 15.24 | $15.04 | 167841 |
| 2023-03-03 | 15.30 | $15.14 | 140434 |
| 2023-03-02 | 15.34 | $15.04 | 149040 |
| 2023-03-01 | 15.42 | $15.17 | 103705 |
| 2023-02-28 | 15.48 | $15.22 | 225725 |
| 2023-02-27 | 15.55 | $15.26 | 79100 |
| 2023-02-24 | 15.61 | $15.31 | 130929 |
| 2023-02-23 | 15.68 | $15.34 | 145005 |
| 2023-02-22 | 15.75 | $15.07 | 286900 |
| 2023-02-21 | 15.88 | $15.63 | 123500 |
| 2023-02-17 | 15.92 | $15.88 | 163830 |
| 2023-02-16 | 15.91 | $15.62 | 127047 |
| 2023-02-15 | 15.96 | $15.89 | 105800 |
| 2023-02-14 | 15.95 | $15.76 | 116214 |
| 2023-02-13 | 15.97 | $15.98 | 145108 |
| 2023-02-10 | 15.95 | $15.91 | 91000 |
| 2023-02-09 | 15.94 | $15.86 | 185300 |
| 2023-02-08 | 15.93 | $16.13 | 104916 |
| 2023-02-07 | 15.86 | $16.19 | 110100 |
| 2023-02-06 | 15.77 | $16.14 | 138800 |
| 2023-02-03 | 15.68 | $16.32 | 218403 |
| 2023-02-02 | 15.53 | $16.24 | 185907 |
| 2023-02-01 | 15.37 | $15.96 | 205602 |
| 2023-01-31 | 15.25 | $15.64 | 269001 |
| 2023-01-30 | 15.17 | $15.03 | 189700 |
| 2023-01-27 | 15.21 | $14.73 | 242528 |
| 2023-01-26 | 15.33 | $14.69 | 317337 |
| 2023-01-25 | 15.46 | $15.42 | 135600 |
| 2023-01-24 | 15.47 | $15.42 | 83828 |
| 2023-01-23 | 15.48 | $15.60 | 128500 |
| 2023-01-20 | 15.45 | $15.63 | 204700 |
| 2023-01-19 | 15.41 | $15.38 | 118400 |
| 2023-01-18 | 15.42 | $15.29 | 120532 |
| 2023-01-17 | 15.45 | $15.57 | 82300 |
| 2023-01-13 | 15.42 | $15.71 | 80015 |
| 2023-01-12 | 15.36 | $15.82 | 70337 |
| 2023-01-11 | 15.27 | $15.55 | 104900 |
| 2023-01-10 | 15.21 | $15.64 | 88600 |
| 2023-01-09 | 15.14 | $15.52 | 163900 |
| 2023-01-06 | 15.07 | $15.63 | 139321 |
| 2023-01-05 | 14.97 | $15.26 | 176900 |
| 2023-01-04 | 14.94 | $15.26 | 123741 |
| 2023-01-03 | 14.90 | $15.16 | 128722 |
| 2022-12-30 | 14.88 | $15.08 | 144000 |
| 2022-12-29 | 14.87 | $15.17 | 120529 |
| 2022-12-28 | 14.85 | $15.07 | 66600 |
| 2022-12-27 | 14.84 | $15.22 | 96629 |
| 2022-12-23 | 14.81 | $15.22 | 91600 |
| 2022-12-22 | 14.77 | $15.13 | 120639 |
| 2022-12-21 | 14.75 | $15.14 | 145100 |
| 2022-12-20 | 14.72 | $14.89 | 220132 |
| 2022-12-19 | 14.75 | $14.79 | 182534 |
| 2022-12-16 | 14.80 | $14.51 | 456705 |
| 2022-12-15 | 14.92 | $14.70 | 158900 |
| 2022-12-14 | 15.03 | $15.11 | 220100 |
| 2022-12-13 | 15.07 | $15.13 | 215000 |
| 2022-12-12 | 15.12 | $15.34 | 214133 |
| 2022-12-09 | 15.13 | $15.18 | 91700 |
| 2022-12-08 | 15.18 | $15.03 | 91600 |
| 2022-12-07 | 15.28 | $15.08 | 123403 |
| 2022-12-06 | 15.38 | $15.20 | 163000 |
| 2022-12-05 | 15.47 | $15.41 | 152428 |
| 2022-12-02 | 15.54 | $15.79 | 116729 |
| 2022-12-01 | 15.55 | $15.88 | 168600 |
| 2022-11-30 | 15.54 | $16.26 | 200049 |
| 2022-11-29 | 15.44 | $15.92 | 108428 |
| 2022-11-28 | 15.41 | $15.79 | 121743 |
| 2022-11-25 | 15.41 | $16.13 | 60040 |
| 2022-11-23 | 15.34 | $15.85 | 121500 |
| 2022-11-22 | 15.32 | $15.92 | 165100 |
| 2022-11-21 | 15.29 | $15.68 | 112800 |
| 2022-11-18 | 15.30 | $15.68 | 135400 |
| 2022-11-17 | 15.33 | $15.50 | 179900 |
| 2022-11-16 | 15.40 | $15.60 | 154231 |
| 2022-11-15 | 15.47 | $15.86 | 127131 |
| 2022-11-14 | 15.50 | $15.76 | 286000 |
| 2022-11-11 | 15.56 | $15.78 | 137500 |
| 2022-11-10 | 15.64 | $16.25 | 295334 |
| 2022-11-09 | 15.63 | $15.44 | 111900 |
| 2022-11-08 | 15.80 | $15.80 | 175700 |
| 2022-11-07 | 15.92 | $15.77 | 213441 |
| 2022-11-04 | 16.08 | $15.74 | 199300 |
| 2022-11-03 | 16.28 | $15.24 | 278249 |
| 2022-11-02 | 16.62 | $14.86 | 385929 |
| 2022-11-01 | 17.10 | $14.92 | 457038 |
| 2022-10-31 | 17.65 | $14.91 | 671445 |
| 2022-10-28 | 18.29 | $15.51 | 847642 |
| 2022-10-27 | 18.91 | $15.90 | 1.1M |
| 2022-10-26 | 19.55 | $19.78 | 138000 |
| 2022-10-25 | 19.48 | $20.00 | 159821 |
| 2022-10-24 | 19.34 | $19.77 | 181600 |
| 2022-10-21 | 19.23 | $19.50 | 255600 |
| 2022-10-20 | 19.16 | $19.20 | 192700 |
| 2022-10-19 | 19.14 | $19.51 | 231308 |
| 2022-10-18 | 19.05 | $19.72 | 141307 |
| 2022-10-17 | 18.90 | $19.64 | 227110 |
| 2022-10-14 | 18.74 | $19.16 | 122900 |
| 2022-10-13 | 18.66 | $19.37 | 301332 |
| 2022-10-12 | 18.53 | $18.50 | 107800 |
| 2022-10-11 | 18.55 | $18.59 | 118600 |
| 2022-10-10 | 18.57 | $18.52 | 120400 |
| 2022-10-07 | 18.60 | $18.29 | 94149 |
| 2022-10-06 | 18.68 | $18.78 | 95411 |
| 2022-10-05 | 18.68 | $19.01 | 105220 |
| 2022-10-04 | 18.62 | $19.08 | 185100 |
| 2022-10-03 | 18.55 | $18.47 | 170801 |
| 2022-09-30 | 18.59 | $17.96 | 152341 |
| 2022-09-29 | 18.75 | $18.37 | 83215 |
| 2022-09-28 | 18.85 | $18.70 | 141700 |
| 2022-09-27 | 18.89 | $18.45 | 132131 |
| 2022-09-26 | 19.00 | $18.78 | 136145 |
| 2022-09-23 | 19.05 | $18.81 | 155000 |
| 2022-09-22 | 19.11 | $19.26 | 247007 |
| 2022-09-21 | 19.08 | $19.36 | 208200 |
| 2022-09-20 | 19.02 | $19.10 | 281106 |
| 2022-09-19 | 19.02 | $19.29 | 170800 |
| 2022-09-16 | 18.97 | $18.66 | 380400 |
| 2022-09-15 | 19.04 | $18.82 | 153000 |
| 2022-09-14 | 19.10 | $18.73 | 200718 |
| 2022-09-13 | 19.18 | $18.66 | 122000 |
| 2022-09-12 | 19.29 | $19.24 | 188045 |
| 2022-09-09 | 19.30 | $19.24 | 57017 |
| 2022-09-08 | 19.30 | $19.19 | 83600 |
| 2022-09-07 | 19.32 | $19.01 | 67700 |
| 2022-09-06 | 19.38 | $18.58 | 87000 |
| 2022-09-02 | 19.54 | $19.00 | 94100 |
| 2022-09-01 | 19.63 | $18.88 | 119506 |
| 2022-08-31 | 19.77 | $18.92 | 88500 |
| 2022-08-30 | 19.91 | $19.18 | 68827 |
| 2022-08-29 | 20.02 | $19.15 | 66900 |
| 2022-08-26 | 20.15 | $19.46 | 56900 |
| 2022-08-25 | 20.24 | $19.81 | 61900 |
| 2022-08-24 | 20.26 | $19.60 | 77300 |
| 2022-08-23 | 20.33 | $19.77 | 79737 |
| 2022-08-22 | 20.37 | $19.91 | 74741 |
| 2022-08-19 | 20.38 | $20.29 | 161000 |
| 2022-08-18 | 20.30 | $20.54 | 64500 |
| 2022-08-17 | 20.16 | $20.39 | 76500 |
| 2022-08-16 | 20.02 | $20.59 | 96318 |
| 2022-08-15 | 19.81 | $20.38 | 85900 |
| 2022-08-12 | 19.61 | $20.18 | 192500 |
| 2022-08-11 | 19.42 | $19.82 | 124400 |
| 2022-08-10 | 19.27 | $19.57 | 110825 |
| 2022-08-09 | 19.14 | $19.25 | 98700 |
| 2022-08-08 | 19.05 | $19.19 | 137729 |
| 2022-08-05 | 18.97 | $19.18 | 100000 |
| 2022-08-04 | 18.86 | $18.93 | 65600 |
| 2022-08-03 | 18.79 | $19.10 | 185600 |
| 2022-08-02 | 18.67 | $18.85 | 70840 |
| 2022-08-01 | 18.58 | $19.14 | 97212 |
| 2022-07-29 | 18.42 | $19.07 | 135926 |
| 2022-07-28 | 18.24 | $18.77 | 120100 |
| 2022-07-27 | 18.09 | $18.77 | 97803 |
| 2022-07-26 | 17.91 | $18.49 | 86700 |
| 2022-07-25 | 17.77 | $18.40 | 83000 |
| 2022-07-22 | 17.62 | $18.00 | 107300 |
| 2022-07-21 | 17.53 | $18.06 | 71639 |
| 2022-07-20 | 17.42 | $17.89 | 87100 |
| 2022-07-19 | 17.32 | $17.83 | 64500 |
| 2022-07-18 | 17.22 | $17.34 | 79041 |
| 2022-07-15 | 17.20 | $17.27 | 99200 |
| 2022-07-14 | 17.20 | $16.74 | 106537 |
| 2022-07-13 | 17.31 | $16.93 | 60733 |
| 2022-07-12 | 17.40 | $17.21 | 114900 |
| 2022-07-11 | 17.45 | $17.25 | 61814 |
| 2022-07-08 | 17.49 | $17.37 | 74021 |
| 2022-07-07 | 17.52 | $17.42 | 130845 |
| 2022-07-06 | 17.53 | $17.82 | 89448 |
| 2022-07-05 | 17.47 | $17.67 | 72900 |
| 2022-07-01 | 17.43 | $17.88 | 132232 |
| 2022-06-30 | 17.34 | $17.42 | 96030 |
| 2022-06-29 | 17.33 | $17.57 | 94500 |
| 2022-06-28 | 17.29 | $17.75 | 96709 |
| 2022-06-27 | 17.21 | $17.58 | 177419 |
| 2022-06-24 | 17.14 | $17.78 | 644300 |
| 2022-06-23 | 17.03 | $16.95 | 140000 |
| 2022-06-22 | 17.08 | $17.35 | 98448 |
| 2022-06-21 | 17.04 | $17.22 | 119723 |
| 2022-06-17 | 17.04 | $16.99 | 288900 |
| 2022-06-16 | 17.08 | $16.72 | 185640 |
| 2022-06-15 | 17.19 | $17.04 | 155228 |
| 2022-06-14 | 17.25 | $16.96 | 118100 |
| 2022-06-13 | 17.33 | $16.88 | 126600 |
| 2022-06-10 | 17.45 | $16.91 | 325024 |
| 2022-06-09 | 17.58 | $17.40 | 102466 |
| 2022-06-08 | 17.63 | $17.71 | 86800 |
| 2022-06-07 | 17.63 | $17.91 | 81700 |
| 2022-06-06 | 17.58 | $18.01 | 63516 |
| 2022-06-03 | 17.50 | $17.84 | 71000 |
| 2022-06-02 | 17.45 | $18.02 | 72736 |
| 2022-06-01 | 17.35 | $17.72 | 122249 |
| 2022-05-31 | 17.30 | $17.97 | 189200 |
| 2022-05-27 | 17.19 | $17.89 | 88300 |
| 2022-05-26 | 17.08 | $17.64 | 90448 |
| 2022-05-25 | 17.01 | $17.30 | 112900 |
| 2022-05-24 | 17.01 | $17.47 | 109008 |
| 2022-05-23 | 16.97 | $17.24 | 95100 |
| 2022-05-20 | 16.97 | $16.94 | 96330 |
| 2022-05-19 | 17.05 | $16.77 | 132200 |
| 2022-05-18 | 17.17 | $17.12 | 105708 |
| 2022-05-17 | 17.24 | $17.57 | 97348 |
| 2022-05-16 | 17.23 | $17.11 | 156428 |
| 2022-05-13 | 17.33 | $17.12 | 120825 |
| 2022-05-12 | 17.43 | $17.38 | 196943 |
| 2022-05-11 | 17.51 | $17.18 | 135900 |
| 2022-05-10 | 17.64 | $17.39 | 315446 |
| 2022-05-09 | 17.74 | $17.78 | 121606 |
| 2022-05-06 | 17.79 | $17.65 | 83700 |
| 2022-05-05 | 17.88 | $17.79 | 100000 |
| 2022-05-04 | 17.95 | $18.25 | 89219 |
| 2022-05-03 | 17.94 | $17.79 | 93630 |
| 2022-05-02 | 18.02 | $17.71 | 198100 |
| 2022-04-29 | 18.14 | $17.48 | 126600 |
| 2022-04-28 | 18.33 | $18.29 | 108212 |
| 2022-04-27 | 18.39 | $18.05 | 102131 |
| 2022-04-26 | 18.50 | $18.22 | 241345 |
| 2022-04-25 | 18.60 | $18.78 | 176000 |
| 2022-04-22 | 18.60 | $18.89 | 205200 |
| 2022-04-21 | 18.57 | $18.91 | 157326 |
| 2022-04-20 | 18.54 | $19.21 | 149311 |
| 2022-04-19 | 18.45 | $19.16 | 163500 |
| 2022-04-18 | 18.35 | $18.57 | 140100 |
| 2022-04-14 | 18.37 | $18.59 | 122900 |
| 2022-04-13 | 18.38 | $18.53 | 61900 |
| 2022-04-12 | 18.42 | $18.49 | 227418 |
| 2022-04-11 | 18.47 | $18.51 | 254300 |
| 2022-04-08 | 18.53 | $18.43 | 189941 |
| 2022-04-07 | 18.61 | $18.25 | 231121 |
| 2022-04-06 | 18.76 | $18.26 | 292200 |
| 2022-04-05 | 18.92 | $18.32 | 117900 |
| 2022-04-04 | 19.11 | $18.52 | 104205 |
| 2022-04-01 | 19.28 | $18.89 | 248500 |
| 2022-03-31 | 19.41 | $18.67 | 295500 |
| 2022-03-30 | 19.61 | $19.09 | 121103 |
| 2022-03-29 | 19.75 | $19.88 | 157800 |
| 2022-03-28 | 19.74 | $19.80 | 144612 |
| 2022-03-25 | 19.76 | $19.82 | 76100 |
| 2022-03-24 | 19.77 | $19.63 | 77625 |
| 2022-03-23 | 19.83 | $19.36 | 64448 |
| 2022-03-22 | 19.96 | $20.13 | 193149 |
| 2022-03-21 | 19.95 | $19.90 | 146339 |
| 2022-03-18 | 19.98 | $20.45 | 356443 |
| 2022-03-17 | 19.90 | $20.16 | 99700 |
| 2022-03-16 | 19.88 | $20.65 | 104944 |
| 2022-03-15 | 19.75 | $20.03 | 88300 |
| 2022-03-14 | 19.73 | $20.29 | 128930 |
| 2022-03-11 | 19.65 | $20.22 | 180900 |
| 2022-03-10 | 19.58 | $19.92 | 102049 |
| 2022-03-09 | 19.57 | $19.80 | 140100 |
| 2022-03-08 | 19.58 | $19.04 | 141900 |
| 2022-03-07 | 19.75 | $18.76 | 203716 |
| 2022-03-04 | 20.02 | $19.63 | 150047 |
| 2022-03-03 | 20.14 | $20.60 | 110238 |
| 2022-03-02 | 20.08 | $20.54 | 123900 |
| 2022-03-01 | 20.03 | $19.27 | 192400 |
| 2022-02-28 | 20.25 | $20.08 | 141400 |
| 2022-02-25 | 20.32 | $20.34 | 65400 |
| 2022-02-24 | 20.36 | $19.66 | 175317 |
| 2022-02-23 | 20.55 | $20.18 | 56300 |
| 2022-02-22 | 20.66 | $20.56 | 113727 |
| 2022-02-18 | 20.71 | $20.49 | 95642 |
| 2022-02-17 | 20.78 | $20.58 | 104400 |
| 2022-02-16 | 20.85 | $20.93 | 49702 |
| 2022-02-15 | 20.86 | $20.99 | 79800 |
| 2022-02-14 | 20.85 | $20.63 | 81700 |
| 2022-02-11 | 20.92 | $20.61 | 77700 |
| 2022-02-10 | 21.01 | $20.59 | 120400 |
| 2022-02-09 | 21.12 | $20.66 | 118300 |
| 2022-02-08 | 21.23 | $21.25 | 119700 |
| 2022-02-07 | 21.24 | $20.72 | 100900 |
| 2022-02-04 | 21.36 | $20.78 | 98234 |
| 2022-02-03 | 21.48 | $20.62 | 111800 |
| 2022-02-02 | 21.66 | $20.70 | 169036 |
| 2022-02-01 | 21.85 | $21.02 | 337606 |
| 2022-01-31 | 22.00 | $21.33 | 250500 |
| 2022-01-28 | 22.11 | $21.00 | 142709 |
| 2022-01-27 | 22.31 | $21.01 | 186100 |
| 2022-01-26 | 22.53 | $22.00 | 157500 |
| 2022-01-25 | 22.58 | $22.37 | 105200 |
| 2022-01-24 | 22.55 | $22.27 | 162300 |
| 2022-01-21 | 22.54 | $22.00 | 196034 |
| 2022-01-20 | 22.57 | $22.05 | 187996 |
| 2022-01-19 | 22.60 | $22.94 | 205113 |
| 2022-01-18 | 22.44 | $23.45 | 273800 |
| 2022-01-14 | 22.14 | $23.25 | 229220 |
| 2022-01-13 | 21.83 | $22.66 | 506600 |
| 2022-01-12 | 21.59 | $21.60 | 124928 |
| 2022-01-11 | 21.54 | $21.55 | 89414 |
| 2022-01-10 | 21.48 | $21.60 | 80700 |
| 2022-01-07 | 21.41 | $21.79 | 61900 |
| 2022-01-06 | 21.28 | $21.68 | 81300 |
| 2022-01-05 | 21.14 | $21.26 | 81508 |
| 2022-01-04 | 21.08 | $21.33 | 101200 |
| 2022-01-03 | 20.98 | $21.03 | 97400 |
| 2021-12-31 | 20.93 | $20.85 | 48700 |
| 2021-12-30 | 20.91 | $20.80 | 137800 |
| 2021-12-29 | 20.90 | $21.14 | 79114 |
| 2021-12-28 | 20.81 | $20.93 | 63805 |
| 2021-12-27 | 20.75 | $20.90 | 79000 |
| 2021-12-23 | 20.68 | $20.69 | 48330 |
| 2021-12-22 | 20.64 | $20.51 | 67338 |
| 2021-12-21 | 20.64 | $20.33 | 119600 |
| 2021-12-20 | 20.66 | $20.19 | 172100 |
| 2021-12-17 | 20.73 | $20.34 | 738974 |
| 2021-12-16 | 20.76 | $20.93 | 209112 |
| 2021-12-15 | 20.68 | $21.09 | 183400 |
| 2021-12-14 | 20.55 | $20.82 | 223700 |
| 2021-12-13 | 20.45 | $20.77 | 315117 |
| 2021-12-10 | 20.34 | $20.29 | 88400 |
| 2021-12-09 | 20.32 | $20.23 | 72300 |
| 2021-12-08 | 20.30 | $20.30 | 59800 |
| 2021-12-07 | 20.26 | $20.24 | 156501 |
| 2021-12-06 | 20.23 | $20.51 | 151208 |
| 2021-12-03 | 20.13 | $20.17 | 164400 |
| 2021-12-02 | 20.09 | $19.79 | 105500 |
| 2021-12-01 | 20.12 | $19.28 | 109800 |
| 2021-11-30 | 20.26 | $19.40 | 133230 |
| 2021-11-29 | 20.40 | $19.67 | 150617 |
| 2021-11-26 | 20.49 | $19.86 | 160800 |
| 2021-11-24 | 20.56 | $20.74 | 88411 |
| 2021-11-23 | 20.45 | $20.97 | 153007 |
| 2021-11-22 | 20.28 | $20.47 | 186900 |
| 2021-11-19 | 20.17 | $20.23 | 153700 |
| 2021-11-18 | 20.10 | $20.02 | 201217 |
| 2021-11-17 | 20.06 | $19.58 | 105700 |
| 2021-11-16 | 20.09 | $19.78 | 132300 |
| 2021-11-15 | 20.09 | $19.88 | 95538 |
| 2021-11-12 | 20.07 | $19.93 | 119236 |
| 2021-11-11 | 20.03 | $20.10 | 106500 |
| 2021-11-10 | 19.94 | $20.14 | 127823 |
| 2021-11-09 | 19.82 | $20.20 | 200000 |
| 2021-11-08 | 19.67 | $20.20 | 121310 |
| 2021-11-05 | 19.49 | $20.10 | 152300 |
| 2021-11-04 | 19.31 | $19.72 | 109822 |
| 2021-11-03 | 19.16 | $19.79 | 165912 |
| 2021-11-02 | 18.98 | $19.29 | 154332 |
| 2021-11-01 | 18.88 | $19.39 | 162619 |
| 2021-10-29 | 18.73 | $19.07 | 186320 |
| 2021-10-28 | 18.62 | $18.48 | 121623 |
| 2021-10-27 | 18.62 | $18.36 | 125427 |
| 2021-10-26 | 18.65 | $19.00 | 133342 |
| 2021-10-25 | 18.54 | $18.95 | 195535 |
| 2021-10-22 | 18.42 | $18.77 | 127400 |
| 2021-10-21 | 18.32 | $18.36 | 111110 |
| 2021-10-20 | 18.29 | $18.32 | 62615 |
| 2021-10-19 | 18.27 | $18.10 | 48522 |
| 2021-10-18 | 18.28 | $18.05 | 37448 |
| 2021-10-15 | 18.31 | $18.15 | 108030 |
| 2021-10-14 | 18.31 | $18.24 | 55800 |
| 2021-10-13 | 18.30 | $18.01 | 48335 |
| 2021-10-12 | 18.33 | $18.11 | 46626 |
| 2021-10-11 | 18.35 | $18.16 | 62400 |
| 2021-10-08 | 18.36 | $18.48 | 46133 |
| 2021-10-07 | 18.29 | $18.49 | 124500 |
| 2021-10-06 | 18.22 | $18.41 | 68700 |
| 2021-10-05 | 18.15 | $18.49 | 99800 |
| 2021-10-04 | 18.04 | $18.50 | 62007 |
| 2021-10-01 | 17.92 | $18.53 | 73229 |
| 2021-09-30 | 17.77 | $18.17 | 82100 |
| 2021-09-29 | 17.67 | $18.47 | 69000 |
| 2021-09-28 | 17.49 | $18.28 | 112400 |
| 2021-09-27 | 17.33 | $18.28 | 103011 |
| 2021-09-24 | 17.13 | $17.49 | 116206 |
| 2021-09-23 | 17.08 | $17.46 | 79500 |
| 2021-09-22 | 17.02 | $16.93 | 78341 |
| 2021-09-21 | 17.06 | $16.63 | 47434 |
| 2021-09-20 | 17.18 | $16.83 | 137520 |
| 2021-09-17 | 17.27 | $17.14 | 372633 |
| 2021-09-16 | 17.31 | $16.92 | 97322 |
| 2021-09-15 | 17.41 | $16.88 | 189500 |
| 2021-09-14 | 17.54 | $16.77 | 68014 |
| 2021-09-13 | 17.70 | $17.42 | 79600 |
| 2021-09-10 | 17.76 | $17.27 | 71700 |
| 2021-09-09 | 17.85 | $17.40 | 80800 |
| 2021-09-08 | 17.94 | $17.44 | 102800 |
| 2021-09-07 | 18.02 | $17.75 | 65018 |
| 2021-09-03 | 18.06 | $17.83 | 65741 |
| 2021-09-02 | 18.08 | $17.94 | 58700 |
| 2021-09-01 | 18.08 | $17.85 | 71800 |
| 2021-08-31 | 18.10 | $17.85 | 163313 |
| 2021-08-30 | 18.12 | $17.80 | 87023 |
| 2021-08-27 | 18.16 | $18.30 | 90800 |
| 2021-08-26 | 18.09 | $17.90 | 85407 |
| 2021-08-25 | 18.09 | $18.02 | 87819 |
| 2021-08-24 | 18.06 | $18.06 | 95422 |
| 2021-08-23 | 18.03 | $18.00 | 77800 |
| 2021-08-20 | 17.99 | $18.18 | 162024 |
| 2021-08-19 | 17.91 | $17.85 | 90200 |
| 2021-08-18 | 17.89 | $17.82 | 79900 |
| 2021-08-17 | 17.86 | $17.86 | 62500 |
| 2021-08-16 | 17.82 | $18.09 | 39900 |
| 2021-08-13 | 17.73 | $18.20 | 44600 |
| 2021-08-12 | 17.59 | $18.23 | 69906 |
| 2021-08-11 | 17.42 | $18.46 | 74226 |
| 2021-08-10 | 17.18 | $18.17 | 65720 |
| 2021-08-09 | 16.96 | $17.85 | 101100 |
| 2021-08-06 | 16.77 | $17.89 | 134627 |
| 2021-08-05 | 16.54 | $17.25 | 88648 |
| 2021-08-04 | 16.42 | $16.79 | 99612 |
| 2021-08-03 | 16.37 | $16.93 | 87402 |
| 2021-08-02 | 16.28 | $16.68 | 126900 |
| 2021-07-30 | 16.23 | $16.71 | 108139 |
| 2021-07-29 | 16.18 | $16.80 | 92328 |
| 2021-07-28 | 16.09 | $16.84 | 113400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.21
2026-07-24
Close Price
$20.06
Vol: 1.0M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.75
Average
15.71
Maximum
22.91
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 20.21 | $20.06 | 1.0M |
| 2026-07-23 | 20.23 | $20.05 | 1.5M |
| 2026-07-22 | 20.26 | $20.21 | 729000 |
| 2026-07-21 | 20.23 | $20.41 | 468404 |
| 2026-07-20 | 20.14 | $20.21 | 671200 |
| 2026-07-17 | 20.09 | $20.30 | 641600 |
| 2026-07-16 | 19.99 | $20.56 | 869700 |
| 2026-07-15 | 19.78 | $19.86 | 457000 |
| 2026-07-14 | 19.75 | $19.62 | 430940 |
| 2026-07-13 | 19.79 | $19.75 | 457727 |
| 2026-07-10 | 19.79 | $19.58 | 484100 |
| 2026-07-09 | 19.85 | $19.48 | 499136 |
| 2026-07-08 | 19.94 | $19.30 | 560500 |
| 2026-07-07 | 20.11 | $19.64 | 555900 |
| 2026-07-06 | 20.20 | $19.94 | 604200 |
| 2026-07-02 | 20.21 | $19.78 | 605112 |
| 2026-07-01 | 20.27 | $20.48 | 841277 |
| 2026-06-30 | 20.11 | $19.98 | 761800 |
| 2026-06-29 | 20.06 | $20.06 | 1.1M |
| 2026-06-26 | 19.97 | $20.29 | 3.7M |
| 2026-06-25 | 19.79 | $19.78 | 1.1M |
| 2026-06-24 | 19.72 | $19.80 | 1.1M |
| 2026-06-23 | 19.62 | $19.68 | 1.3M |
| 2026-06-22 | 19.53 | $19.41 | 704669 |
| 2026-06-18 | 19.51 | $19.34 | 1.0M |
| 2026-06-17 | 19.49 | $19.25 | 484800 |
| 2026-06-16 | 19.49 | $19.43 | 624800 |
| 2026-06-15 | 19.43 | $19.32 | 699345 |
| 2026-06-12 | 19.38 | $19.75 | 714610 |
| 2026-06-11 | 19.18 | $19.52 | 379012 |
| 2026-06-10 | 19.01 | $19.33 | 356749 |
| 2026-06-09 | 18.85 | $19.18 | 387801 |
| 2026-06-08 | 18.70 | $18.90 | 374415 |
| 2026-06-05 | 18.61 | $18.75 | 588820 |
| 2026-06-04 | 18.53 | $18.73 | 711631 |
| 2026-06-03 | 18.45 | $18.17 | 406222 |
| 2026-06-02 | 18.52 | $18.64 | 285400 |
| 2026-06-01 | 18.46 | $18.28 | 292200 |
| 2026-05-29 | 18.49 | $18.55 | 427925 |
| 2026-05-28 | 18.44 | $18.48 | 284708 |
| 2026-05-27 | 18.41 | $18.43 | 340400 |
| 2026-05-26 | 18.37 | $18.75 | 307714 |
| 2026-05-22 | 18.23 | $18.34 | 249800 |
| 2026-05-21 | 18.18 | $18.42 | 282440 |
| 2026-05-20 | 18.10 | $18.33 | 285900 |
| 2026-05-19 | 18.02 | $17.92 | 220017 |
| 2026-05-18 | 18.05 | $17.90 | 225708 |
| 2026-05-15 | 18.10 | $17.60 | 268400 |
| 2026-05-14 | 18.26 | $17.88 | 315217 |
| 2026-05-13 | 18.35 | $17.75 | 368606 |
| 2026-05-12 | 18.50 | $18.07 | 244816 |
| 2026-05-11 | 18.58 | $18.13 | 275536 |
| 2026-05-08 | 18.65 | $18.49 | 379021 |
| 2026-05-07 | 18.62 | $18.56 | 247400 |
| 2026-05-06 | 18.55 | $18.62 | 242327 |
| 2026-05-05 | 18.44 | $18.47 | 250845 |
| 2026-05-04 | 18.35 | $18.06 | 202300 |
| 2026-05-01 | 18.36 | $18.32 | 173600 |
| 2026-04-30 | 18.28 | $18.10 | 276431 |
| 2026-04-29 | 18.25 | $17.91 | 301500 |
| 2026-04-28 | 18.27 | $18.39 | 220217 |
| 2026-04-27 | 18.12 | $18.05 | 342900 |
| 2026-04-24 | 18.05 | $17.83 | 418200 |
| 2026-04-23 | 18.03 | $17.80 | 519200 |
| 2026-04-22 | 18.00 | $17.55 | 356425 |
| 2026-04-21 | 18.04 | $17.68 | 341149 |
| 2026-04-20 | 18.04 | $17.97 | 249400 |
| 2026-04-17 | 17.94 | $18.01 | 373300 |
| 2026-04-16 | 17.80 | $17.58 | 257900 |
| 2026-04-15 | 17.75 | $17.75 | 261100 |
| 2026-04-14 | 17.64 | $17.74 | 325536 |
| 2026-04-13 | 17.49 | $17.70 | 232000 |
| 2026-04-10 | 17.32 | $17.70 | 474911 |
| 2026-04-09 | 17.10 | $17.61 | 359428 |
| 2026-04-08 | 16.87 | $17.35 | 353700 |
| 2026-04-07 | 16.66 | $16.93 | 214900 |
| 2026-04-06 | 16.53 | $16.88 | 182622 |
| 2026-04-02 | 16.40 | $16.76 | 251242 |
| 2026-04-01 | 16.27 | $16.77 | 289507 |
| 2026-03-31 | 16.11 | $16.57 | 446500 |
| 2026-03-30 | 15.99 | $16.36 | 338322 |
| 2026-03-27 | 15.91 | $16.21 | 370500 |
| 2026-03-26 | 15.86 | $16.34 | 294400 |
| 2026-03-25 | 15.76 | $16.23 | 336734 |
| 2026-03-24 | 15.69 | $16.26 | 321200 |
| 2026-03-23 | 15.60 | $16.20 | 436900 |
| 2026-03-20 | 15.51 | $15.81 | 715318 |
| 2026-03-19 | 15.54 | $15.92 | 396400 |
| 2026-03-18 | 15.56 | $15.57 | 433600 |
| 2026-03-17 | 15.69 | $15.89 | 311500 |
| 2026-03-16 | 15.77 | $15.94 | 305700 |
| 2026-03-13 | 15.85 | $15.89 | 357916 |
| 2026-03-12 | 15.98 | $15.92 | 314850 |
| 2026-03-11 | 16.14 | $16.00 | 255634 |
| 2026-03-10 | 16.31 | $16.17 | 384600 |
| 2026-03-09 | 16.48 | $16.30 | 466100 |
| 2026-03-06 | 16.65 | $16.29 | 490300 |
| 2026-03-05 | 16.86 | $16.71 | 409012 |
| 2026-03-04 | 17.00 | $16.90 | 342623 |
| 2026-03-03 | 17.12 | $16.93 | 380800 |
| 2026-03-02 | 17.25 | $17.03 | 418635 |
| 2026-02-27 | 17.38 | $16.84 | 557010 |
| 2026-02-26 | 17.61 | $17.63 | 373300 |
| 2026-02-25 | 17.64 | $17.64 | 451200 |
| 2026-02-24 | 17.67 | $17.19 | 717422 |
| 2026-02-23 | 17.85 | $16.89 | 481207 |
| 2026-02-20 | 18.17 | $18.08 | 384600 |
| 2026-02-19 | 18.18 | $17.94 | 630200 |
| 2026-02-18 | 18.24 | $18.12 | 344600 |
| 2026-02-17 | 18.24 | $18.10 | 299919 |
| 2026-02-13 | 18.25 | $18.01 | 263730 |
| 2026-02-12 | 18.29 | $17.77 | 272938 |
| 2026-02-11 | 18.41 | $18.14 | 266000 |
| 2026-02-10 | 18.43 | $18.40 | 279200 |
| 2026-02-09 | 18.37 | $18.68 | 210948 |
| 2026-02-06 | 18.20 | $18.58 | 400100 |
| 2026-02-05 | 18.02 | $18.25 | 382000 |
| 2026-02-04 | 17.91 | $18.19 | 376200 |
| 2026-02-03 | 17.78 | $18.04 | 367800 |
| 2026-02-02 | 17.68 | $17.96 | 473046 |
| 2026-01-30 | 17.57 | $17.62 | 506333 |
| 2026-01-29 | 17.55 | $17.49 | 349500 |
| 2026-01-28 | 17.56 | $17.25 | 345517 |
| 2026-01-27 | 17.65 | $17.56 | 294300 |
| 2026-01-26 | 17.66 | $17.38 | 383400 |
| 2026-01-23 | 17.73 | $17.60 | 475700 |
| 2026-01-22 | 17.74 | $18.63 | 632900 |
| 2026-01-21 | 17.43 | $18.24 | 375006 |
| 2026-01-20 | 17.16 | $17.27 | 246501 |
| 2026-01-16 | 17.15 | $17.51 | 415336 |
| 2026-01-15 | 17.07 | $17.65 | 349400 |
| 2026-01-14 | 16.92 | $17.33 | 404500 |
| 2026-01-13 | 16.84 | $17.03 | 307000 |
| 2026-01-12 | 16.85 | $17.07 | 308200 |
| 2026-01-09 | 16.84 | $17.03 | 300215 |
| 2026-01-08 | 16.86 | $17.13 | 360807 |
| 2026-01-07 | 16.84 | $16.67 | 312300 |
| 2026-01-06 | 16.98 | $16.86 | 272500 |
| 2026-01-05 | 17.09 | $16.86 | 315349 |
| 2026-01-02 | 17.22 | $16.54 | 276639 |
| 2025-12-31 | 17.48 | $16.96 | 344729 |
| 2025-12-30 | 17.67 | $17.04 | 233400 |
| 2025-12-29 | 17.88 | $17.28 | 256513 |
| 2025-12-26 | 18.05 | $17.46 | 201713 |
| 2025-12-24 | 18.20 | $17.60 | 224500 |
| 2025-12-23 | 18.33 | $17.67 | 392249 |
| 2025-12-22 | 18.46 | $17.82 | 293900 |
| 2025-12-19 | 18.56 | $18.08 | 2.0M |
| 2025-12-18 | 18.59 | $18.31 | 400500 |
| 2025-12-17 | 18.55 | $18.13 | 357600 |
| 2025-12-16 | 18.54 | $18.36 | 457200 |
| 2025-12-15 | 18.45 | $18.46 | 448132 |
| 2025-12-12 | 18.29 | $18.47 | 389400 |
| 2025-12-11 | 18.09 | $18.38 | 447500 |
| 2025-12-10 | 17.85 | $18.15 | 486200 |
| 2025-12-09 | 17.63 | $17.63 | 385200 |
| 2025-12-08 | 17.52 | $17.43 | 305700 |
| 2025-12-05 | 17.44 | $17.29 | 267918 |
| 2025-12-04 | 17.38 | $17.37 | 246038 |
| 2025-12-03 | 17.27 | $17.45 | 308400 |
| 2025-12-02 | 17.11 | $17.25 | 216900 |
| 2025-12-01 | 16.96 | $17.16 | 298009 |
| 2025-11-28 | 16.81 | $17.14 | 177136 |
| 2025-11-26 | 16.62 | $17.23 | 272633 |
| 2025-11-25 | 16.36 | $17.06 | 532900 |
| 2025-11-24 | 16.10 | $16.42 | 292748 |
| 2025-11-21 | 15.97 | $16.38 | 300127 |
| 2025-11-20 | 15.84 | $15.72 | 183900 |
| 2025-11-19 | 15.88 | $15.74 | 224000 |
| 2025-11-18 | 15.92 | $15.63 | 285000 |
| 2025-11-17 | 16.01 | $15.65 | 298900 |
| 2025-11-14 | 16.11 | $16.14 | 180423 |
| 2025-11-13 | 16.07 | $16.08 | 171200 |
| 2025-11-12 | 16.05 | $16.14 | 142609 |
| 2025-11-11 | 16.00 | $16.21 | 163500 |
| 2025-11-10 | 15.92 | $16.06 | 197527 |
| 2025-11-07 | 15.86 | $16.00 | 228449 |
| 2025-11-06 | 15.81 | $15.86 | 220517 |
| 2025-11-05 | 15.80 | $15.97 | 260941 |
| 2025-11-04 | 15.74 | $15.62 | 284845 |
| 2025-11-03 | 15.79 | $15.73 | 285394 |
| 2025-10-31 | 15.82 | $15.60 | 346146 |
| 2025-10-30 | 15.89 | $15.70 | 425400 |
| 2025-10-29 | 15.94 | $15.85 | 372700 |
| 2025-10-28 | 15.96 | $16.19 | 936268 |
| 2025-10-27 | 15.88 | $16.26 | 458422 |
| 2025-10-24 | 15.75 | $16.60 | 469125 |
| 2025-10-23 | 15.49 | $15.60 | 805000 |
| 2025-10-22 | 15.50 | $15.96 | 333832 |
| 2025-10-21 | 15.39 | $15.73 | 258938 |
| 2025-10-20 | 15.34 | $15.63 | 371424 |
| 2025-10-17 | 15.31 | $15.25 | 424914 |
| 2025-10-16 | 15.40 | $15.12 | 785500 |
| 2025-10-15 | 15.56 | $15.72 | 444135 |
| 2025-10-14 | 15.56 | $15.95 | 472647 |
| 2025-10-13 | 15.50 | $15.26 | 281400 |
| 2025-10-10 | 15.65 | $15.04 | 343152 |
| 2025-10-09 | 15.90 | $15.56 | 324534 |
| 2025-10-08 | 16.04 | $16.16 | 388300 |
| 2025-10-07 | 16.03 | $16.20 | 524300 |
| 2025-10-06 | 16.00 | $16.18 | 326346 |
| 2025-10-03 | 15.98 | $15.88 | 306407 |
| 2025-10-02 | 16.05 | $15.95 | 362342 |
| 2025-10-01 | 16.11 | $16.10 | 345100 |
| 2025-09-30 | 16.14 | $16.01 | 528800 |
| 2025-09-29 | 16.21 | $16.13 | 497727 |
| 2025-09-26 | 16.25 | $16.20 | 217330 |
| 2025-09-25 | 16.28 | $16.11 | 213700 |
| 2025-09-24 | 16.35 | $16.20 | 233300 |
| 2025-09-23 | 16.41 | $16.25 | 250841 |
| 2025-09-22 | 16.45 | $16.27 | 283200 |
| 2025-09-19 | 16.51 | $16.50 | 635800 |
| 2025-09-18 | 16.49 | $16.84 | 305810 |
| 2025-09-17 | 16.37 | $16.13 | 326551 |
| 2025-09-16 | 16.44 | $16.13 | 450300 |
| 2025-09-15 | 16.53 | $16.25 | 271212 |
| 2025-09-12 | 16.60 | $16.25 | 200446 |
| 2025-09-11 | 16.68 | $16.43 | 215447 |
| 2025-09-10 | 16.71 | $16.37 | 160420 |
| 2025-09-09 | 16.77 | $16.43 | 216403 |
| 2025-09-08 | 16.81 | $16.63 | 175129 |
| 2025-09-05 | 16.80 | $16.65 | 297919 |
| 2025-09-04 | 16.77 | $16.82 | 219900 |
| 2025-09-03 | 16.68 | $16.64 | 269300 |
| 2025-09-02 | 16.62 | $16.74 | 401632 |
| 2025-08-29 | 16.50 | $16.86 | 363033 |
| 2025-08-28 | 16.32 | $16.88 | 477200 |
| 2025-08-27 | 16.09 | $16.60 | 720223 |
| 2025-08-26 | 15.89 | $16.35 | 1.6M |
| 2025-08-25 | 15.73 | $15.66 | 995300 |
| 2025-08-22 | 15.75 | $15.65 | 1.6M |
| 2025-08-21 | 15.78 | $15.14 | 1.9M |
| 2025-08-20 | 15.98 | $16.06 | 186100 |
| 2025-08-19 | 15.92 | $16.04 | 107035 |
| 2025-08-18 | 15.86 | $16.02 | 116343 |
| 2025-08-15 | 15.79 | $15.95 | 267100 |
| 2025-08-14 | 15.72 | $16.18 | 133100 |
| 2025-08-13 | 15.57 | $16.25 | 193328 |
| 2025-08-12 | 15.35 | $15.99 | 185100 |
| 2025-08-11 | 15.18 | $15.31 | 129200 |
| 2025-08-08 | 15.19 | $15.22 | 117800 |
| 2025-08-07 | 15.23 | $15.03 | 155248 |
| 2025-08-06 | 15.34 | $15.22 | 132800 |
| 2025-08-05 | 15.42 | $15.39 | 180711 |
| 2025-08-04 | 15.46 | $15.20 | 173043 |
| 2025-08-01 | 15.58 | $15.01 | 267000 |
| 2025-07-31 | 15.78 | $15.49 | 356400 |
| 2025-07-30 | 15.87 | $15.74 | 320448 |
| 2025-07-29 | 15.90 | $15.98 | 399130 |
| 2025-07-28 | 15.86 | $15.96 | 271522 |
| 2025-07-25 | 15.82 | $15.62 | 280900 |
| 2025-07-24 | 15.87 | $15.45 | 238800 |
| 2025-07-23 | 15.99 | $15.93 | 127641 |
| 2025-07-22 | 15.98 | $15.92 | 150309 |
| 2025-07-21 | 15.97 | $15.85 | 102745 |
| 2025-07-18 | 15.97 | $15.92 | 159243 |
| 2025-07-17 | 15.94 | $15.88 | 248537 |
| 2025-07-16 | 15.92 | $15.64 | 221919 |
| 2025-07-15 | 15.97 | $15.42 | 197338 |
| 2025-07-14 | 16.10 | $15.84 | 199017 |
| 2025-07-11 | 16.11 | $15.71 | 139025 |
| 2025-07-10 | 16.16 | $15.97 | 138947 |
| 2025-07-09 | 16.14 | $15.98 | 115800 |
| 2025-07-08 | 16.10 | $16.07 | 204049 |
| 2025-07-07 | 16.02 | $16.08 | 157300 |
| 2025-07-03 | 15.91 | $16.39 | 90200 |
| 2025-07-02 | 15.67 | $16.28 | 201313 |
| 2025-07-01 | 15.41 | $15.87 | 149427 |
| 2025-06-30 | 15.22 | $15.38 | 176419 |
| 2025-06-27 | 15.14 | $15.49 | 349900 |
| 2025-06-26 | 15.01 | $15.43 | 209900 |
| 2025-06-25 | 14.86 | $15.06 | 123330 |
| 2025-06-24 | 14.81 | $15.20 | 124100 |
| 2025-06-23 | 14.69 | $15.09 | 151100 |
| 2025-06-20 | 14.59 | $14.60 | 265714 |
| 2025-06-18 | 14.63 | $14.46 | 108400 |
| 2025-06-17 | 14.72 | $14.46 | 173100 |
| 2025-06-16 | 14.83 | $14.61 | 194242 |
| 2025-06-13 | 14.91 | $14.60 | 130826 |
| 2025-06-12 | 15.02 | $15.14 | 140100 |
| 2025-06-11 | 14.99 | $15.14 | 148900 |
| 2025-06-10 | 14.94 | $15.29 | 156910 |
| 2025-06-09 | 14.84 | $15.08 | 144300 |
| 2025-06-06 | 14.79 | $14.83 | 165512 |
| 2025-06-05 | 14.80 | $14.50 | 113600 |
| 2025-06-04 | 14.92 | $14.67 | 119832 |
| 2025-06-03 | 15.01 | $14.99 | 157027 |
| 2025-06-02 | 15.03 | $14.80 | 256442 |
| 2025-05-30 | 15.10 | $14.84 | 267139 |
| 2025-05-29 | 15.18 | $14.88 | 158328 |
| 2025-05-28 | 15.27 | $14.77 | 102800 |
| 2025-05-27 | 15.40 | $15.03 | 114100 |
| 2025-05-23 | 15.48 | $14.70 | 127900 |
| 2025-05-22 | 15.68 | $14.79 | 126600 |
| 2025-05-21 | 15.88 | $15.09 | 143823 |
| 2025-05-20 | 16.03 | $15.69 | 104023 |
| 2025-05-19 | 16.01 | $15.69 | 108900 |
| 2025-05-16 | 15.98 | $15.80 | 150325 |
| 2025-05-15 | 15.90 | $15.88 | 109900 |
| 2025-05-14 | 15.76 | $15.77 | 143630 |
| 2025-05-13 | 15.63 | $15.80 | 116430 |
| 2025-05-12 | 15.45 | $15.69 | 138100 |
| 2025-05-09 | 15.25 | $15.14 | 107609 |
| 2025-05-08 | 15.18 | $15.32 | 122811 |
| 2025-05-07 | 15.03 | $14.91 | 153600 |
| 2025-05-06 | 14.98 | $14.93 | 129043 |
| 2025-05-05 | 14.90 | $15.10 | 126800 |
| 2025-05-02 | 14.74 | $15.10 | 128717 |
| 2025-05-01 | 14.55 | $14.74 | 127600 |
| 2025-04-30 | 14.43 | $14.68 | 140200 |
| 2025-04-29 | 14.30 | $14.84 | 110228 |
| 2025-04-28 | 14.09 | $14.74 | 158140 |
| 2025-04-25 | 13.87 | $14.56 | 201300 |
| 2025-04-24 | 13.65 | $14.83 | 244745 |
| 2025-04-23 | 13.31 | $14.18 | 151136 |
| 2025-04-22 | 13.11 | $13.94 | 151705 |
| 2025-04-21 | 12.96 | $13.49 | 195700 |
| 2025-04-17 | 12.92 | $13.55 | 186000 |
| 2025-04-16 | 12.86 | $13.36 | 113700 |
| 2025-04-15 | 12.86 | $13.29 | 125100 |
| 2025-04-14 | 12.91 | $13.02 | 219200 |
| 2025-04-11 | 13.06 | $12.92 | 205900 |
| 2025-04-10 | 13.29 | $13.01 | 200643 |
| 2025-04-09 | 13.56 | $13.86 | 316000 |
| 2025-04-08 | 13.62 | $13.22 | 231700 |
| 2025-04-07 | 13.92 | $13.29 | 269500 |
| 2025-04-04 | 14.27 | $13.29 | 286700 |
| 2025-04-03 | 14.71 | $13.86 | 292900 |
| 2025-04-02 | 15.07 | $15.26 | 134306 |
| 2025-04-01 | 15.07 | $15.12 | 142000 |
| 2025-03-31 | 15.13 | $15.08 | 233000 |
| 2025-03-28 | 15.21 | $15.16 | 121100 |
| 2025-03-27 | 15.29 | $15.52 | 115732 |
| 2025-03-26 | 15.28 | $15.52 | 109624 |
| 2025-03-25 | 15.27 | $15.41 | 177600 |
| 2025-03-24 | 15.31 | $15.71 | 135200 |
| 2025-03-21 | 15.26 | $15.28 | 401147 |
| 2025-03-20 | 15.34 | $15.61 | 117217 |
| 2025-03-19 | 15.34 | $15.69 | 141917 |
| 2025-03-18 | 15.33 | $15.70 | 149000 |
| 2025-03-17 | 15.32 | $15.60 | 143508 |
| 2025-03-14 | 15.34 | $15.63 | 206300 |
| 2025-03-13 | 15.37 | $15.22 | 130600 |
| 2025-03-12 | 15.54 | $15.35 | 153300 |
| 2025-03-11 | 15.71 | $15.11 | 158434 |
| 2025-03-10 | 16.01 | $15.30 | 201000 |
| 2025-03-07 | 16.32 | $15.97 | 122423 |
| 2025-03-06 | 16.49 | $16.12 | 210511 |
| 2025-03-05 | 16.64 | $16.31 | 268400 |
| 2025-03-04 | 16.78 | $16.41 | 269200 |
| 2025-03-03 | 16.91 | $17.00 | 193100 |
| 2025-02-28 | 16.88 | $17.04 | 346637 |
| 2025-02-27 | 16.84 | $16.62 | 92444 |
| 2025-02-26 | 16.91 | $16.53 | 128622 |
| 2025-02-25 | 17.04 | $16.67 | 161200 |
| 2025-02-24 | 17.14 | $16.45 | 129300 |
| 2025-02-21 | 17.34 | $16.77 | 207128 |
| 2025-02-20 | 17.47 | $17.01 | 102123 |
| 2025-02-19 | 17.55 | $17.18 | 90500 |
| 2025-02-18 | 17.59 | $17.28 | 127500 |
| 2025-02-14 | 17.60 | $17.20 | 80708 |
| 2025-02-13 | 17.63 | $17.33 | 96149 |
| 2025-02-12 | 17.61 | $17.28 | 113500 |
| 2025-02-11 | 17.61 | $17.76 | 89932 |
| 2025-02-10 | 17.44 | $17.38 | 167219 |
| 2025-02-07 | 17.35 | $17.45 | 269000 |
| 2025-02-06 | 17.22 | $17.58 | 130908 |
| 2025-02-05 | 17.00 | $17.19 | 111036 |
| 2025-02-04 | 16.86 | $16.95 | 166300 |
| 2025-02-03 | 16.75 | $16.54 | 132642 |
| 2025-01-31 | 16.76 | $16.79 | 176429 |
| 2025-01-30 | 16.67 | $16.84 | 103145 |
| 2025-01-29 | 16.55 | $16.95 | 121900 |
| 2025-01-28 | 16.37 | $16.97 | 240346 |
| 2025-01-27 | 16.14 | $17.13 | 241341 |
| 2025-01-24 | 15.81 | $16.57 | 257300 |
| 2025-01-23 | 15.59 | $16.43 | 322430 |
| 2025-01-22 | 15.37 | $15.70 | 170459 |
| 2025-01-21 | 15.34 | $15.95 | 143200 |
| 2025-01-17 | 15.22 | $15.83 | 149900 |
| 2025-01-16 | 15.13 | $15.63 | 130400 |
| 2025-01-15 | 15.10 | $15.76 | 131200 |
| 2025-01-14 | 15.02 | $15.56 | 175900 |
| 2025-01-13 | 15.00 | $15.03 | 165649 |
| 2025-01-10 | 15.15 | $15.00 | 177700 |
| 2025-01-08 | 15.37 | $15.60 | 100710 |
| 2025-01-07 | 15.44 | $15.64 | 146400 |
| 2025-01-06 | 15.54 | $15.78 | 178700 |
| 2025-01-03 | 15.62 | $15.77 | 140926 |
| 2025-01-02 | 15.73 | $15.83 | 188000 |
| 2024-12-31 | 15.86 | $16.11 | 151000 |
| 2024-12-30 | 15.94 | $16.06 | 93027 |
| 2024-12-27 | 16.06 | $16.09 | 119426 |
| 2024-12-26 | 16.21 | $16.35 | 76500 |
| 2024-12-24 | 16.32 | $16.35 | 94100 |
| 2024-12-23 | 16.46 | $16.24 | 137446 |
| 2024-12-20 | 16.67 | $16.48 | 529436 |
| 2024-12-19 | 16.87 | $16.18 | 173045 |
| 2024-12-18 | 17.21 | $16.27 | 246238 |
| 2024-12-17 | 17.60 | $17.33 | 153226 |
| 2024-12-16 | 17.74 | $17.77 | 148200 |
| 2024-12-13 | 17.78 | $17.59 | 136200 |
| 2024-12-12 | 17.88 | $17.63 | 139337 |
| 2024-12-11 | 17.99 | $17.77 | 266932 |
| 2024-12-10 | 18.08 | $17.76 | 136600 |
| 2024-12-09 | 18.19 | $17.60 | 149627 |
| 2024-12-06 | 18.37 | $17.93 | 123600 |
| 2024-12-05 | 18.48 | $18.10 | 108626 |
| 2024-12-04 | 18.56 | $18.26 | 107900 |
| 2024-12-03 | 18.60 | $17.99 | 114329 |
| 2024-12-02 | 18.72 | $18.24 | 135212 |
| 2024-11-29 | 18.79 | $18.29 | 118502 |
| 2024-11-27 | 18.84 | $18.40 | 151014 |
| 2024-11-26 | 18.87 | $18.59 | 199522 |
| 2024-11-25 | 18.82 | $18.57 | 264294 |
| 2024-11-22 | 18.76 | $18.52 | 167844 |
| 2024-11-21 | 18.69 | $18.28 | 239638 |
| 2024-11-20 | 18.67 | $18.07 | 165000 |
| 2024-11-19 | 18.70 | $18.04 | 191206 |
| 2024-11-18 | 18.73 | $18.16 | 227600 |
| 2024-11-15 | 18.71 | $18.27 | 165100 |
| 2024-11-14 | 18.64 | $18.47 | 188822 |
| 2024-11-13 | 18.47 | $18.44 | 158749 |
| 2024-11-12 | 18.26 | $18.57 | 206112 |
| 2024-11-11 | 17.95 | $18.76 | 144800 |
| 2024-11-08 | 17.50 | $18.01 | 153200 |
| 2024-11-07 | 17.17 | $17.72 | 197119 |
| 2024-11-06 | 16.85 | $18.30 | 573000 |
| 2024-11-05 | 16.27 | $16.42 | 101028 |
| 2024-11-04 | 16.16 | $15.97 | 142300 |
| 2024-11-01 | 16.16 | $16.11 | 140726 |
| 2024-10-31 | 16.10 | $16.02 | 122834 |
| 2024-10-30 | 16.07 | $16.36 | 117300 |
| 2024-10-29 | 15.91 | $16.19 | 122032 |
| 2024-10-28 | 15.76 | $16.26 | 114800 |
| 2024-10-25 | 15.56 | $15.91 | 144700 |
| 2024-10-24 | 15.42 | $16.02 | 232000 |
| 2024-10-23 | 15.22 | $15.11 | 147108 |
| 2024-10-22 | 15.26 | $15.14 | 130300 |
| 2024-10-21 | 15.30 | $14.96 | 166400 |
| 2024-10-18 | 15.41 | $15.68 | 308600 |
| 2024-10-17 | 15.31 | $15.87 | 115841 |
| 2024-10-16 | 15.13 | $15.80 | 151908 |
| 2024-10-15 | 14.94 | $15.62 | 113047 |
| 2024-10-14 | 14.76 | $15.36 | 87700 |
| 2024-10-11 | 14.63 | $15.23 | 132013 |
| 2024-10-10 | 14.52 | $14.61 | 159426 |
| 2024-10-09 | 14.58 | $14.66 | 163820 |
| 2024-10-08 | 14.65 | $14.57 | 99839 |
| 2024-10-07 | 14.76 | $14.77 | 72223 |
| 2024-10-04 | 14.85 | $14.82 | 127500 |
| 2024-10-03 | 14.94 | $14.69 | 144000 |
| 2024-10-02 | 15.09 | $14.84 | 110430 |
| 2024-10-01 | 15.24 | $14.92 | 129500 |
| 2024-09-30 | 15.39 | $15.55 | 218459 |
| 2024-09-27 | 15.38 | $14.93 | 203635 |
| 2024-09-26 | 15.57 | $15.13 | 147900 |
| 2024-09-25 | 15.73 | $15.18 | 120300 |
| 2024-09-24 | 15.91 | $15.54 | 131445 |
| 2024-09-23 | 16.02 | $15.76 | 186613 |
| 2024-09-20 | 16.08 | $15.77 | 714600 |
| 2024-09-19 | 16.14 | $16.57 | 166025 |
| 2024-09-18 | 15.96 | $16.09 | 182100 |
| 2024-09-17 | 15.88 | $16.05 | 167300 |
| 2024-09-16 | 15.80 | $16.06 | 118600 |
| 2024-09-13 | 15.70 | $15.82 | 91300 |
| 2024-09-12 | 15.64 | $15.38 | 80000 |
| 2024-09-11 | 15.72 | $15.36 | 102797 |
| 2024-09-10 | 15.81 | $15.58 | 114337 |
| 2024-09-09 | 15.84 | $15.51 | 137500 |
| 2024-09-06 | 15.90 | $15.48 | 88700 |
| 2024-09-05 | 15.98 | $15.87 | 99200 |
| 2024-09-04 | 15.95 | $15.85 | 125400 |
| 2024-09-03 | 15.91 | $15.99 | 133600 |
| 2024-08-30 | 15.81 | $16.02 | 95439 |
| 2024-08-29 | 15.67 | $15.84 | 126349 |
| 2024-08-28 | 15.55 | $15.95 | 119747 |
| 2024-08-27 | 15.37 | $15.67 | 69329 |
| 2024-08-26 | 15.23 | $15.83 | 109800 |
| 2024-08-23 | 15.01 | $15.78 | 214717 |
| 2024-08-22 | 14.75 | $14.91 | 74900 |
| 2024-08-21 | 14.71 | $14.89 | 95500 |
| 2024-08-20 | 14.66 | $14.80 | 114101 |
| 2024-08-19 | 14.63 | $15.05 | 101700 |
| 2024-08-16 | 14.52 | $15.00 | 134839 |
| 2024-08-15 | 14.40 | $14.66 | 164704 |
| 2024-08-14 | 14.36 | $14.15 | 81640 |
| 2024-08-13 | 14.47 | $14.28 | 91218 |
| 2024-08-12 | 14.57 | $14.02 | 116901 |
| 2024-08-09 | 14.77 | $14.19 | 119700 |
| 2024-08-08 | 14.95 | $14.42 | 117319 |
| 2024-08-07 | 15.10 | $14.17 | 144104 |
| 2024-08-06 | 15.35 | $14.10 | 116327 |
| 2024-08-05 | 15.68 | $14.11 | 251400 |
| 2024-08-02 | 16.06 | $14.68 | 187100 |
| 2024-08-01 | 16.33 | $15.11 | 261500 |
| 2024-07-31 | 16.51 | $15.97 | 261327 |
| 2024-07-30 | 16.43 | $16.12 | 201200 |
| 2024-07-29 | 16.27 | $15.89 | 231548 |
| 2024-07-26 | 16.13 | $16.37 | 221900 |
| 2024-07-25 | 15.79 | $16.30 | 508306 |
| 2024-07-24 | 15.38 | $15.09 | 225500 |
| 2024-07-23 | 15.24 | $15.37 | 280200 |
| 2024-07-22 | 14.97 | $15.05 | 141633 |
| 2024-07-19 | 14.73 | $14.69 | 181309 |
| 2024-07-18 | 14.53 | $14.74 | 240732 |
| 2024-07-17 | 14.26 | $15.07 | 275601 |
| 2024-07-16 | 13.81 | $14.89 | 255935 |
| 2024-07-15 | 13.30 | $14.10 | 236129 |
| 2024-07-12 | 12.93 | $13.58 | 209000 |
| 2024-07-11 | 12.64 | $13.38 | 267530 |
| 2024-07-10 | 12.34 | $12.62 | 135700 |
| 2024-07-09 | 12.22 | $12.27 | 124504 |
| 2024-07-08 | 12.18 | $12.09 | 139240 |
| 2024-07-05 | 12.18 | $11.89 | 124609 |
| 2024-07-03 | 12.25 | $12.32 | 74100 |
| 2024-07-02 | 12.19 | $12.61 | 98600 |
| 2024-07-01 | 12.03 | $12.49 | 160130 |
| 2024-06-28 | 11.87 | $12.37 | 1.4M |
| 2024-06-27 | 11.72 | $11.90 | 125200 |
| 2024-06-26 | 11.67 | $11.82 | 182907 |
| 2024-06-25 | 11.65 | $11.69 | 174507 |
| 2024-06-24 | 11.67 | $11.87 | 137820 |
| 2024-06-21 | 11.63 | $11.75 | 288300 |
| 2024-06-20 | 11.63 | $11.79 | 97300 |
| 2024-06-18 | 11.62 | $11.75 | 95941 |
| 2024-06-17 | 11.62 | $11.77 | 117900 |
| 2024-06-14 | 11.62 | $11.58 | 94837 |
| 2024-06-13 | 11.68 | $11.76 | 110917 |
| 2024-06-12 | 11.70 | $11.97 | 142600 |
| 2024-06-11 | 11.67 | $11.63 | 86700 |
| 2024-06-10 | 11.73 | $11.60 | 120900 |
| 2024-06-07 | 11.82 | $11.85 | 115300 |
| 2024-06-06 | 11.86 | $11.80 | 96500 |
| 2024-06-05 | 11.92 | $11.82 | 96300 |
| 2024-06-04 | 12.00 | $11.66 | 104500 |
| 2024-06-03 | 12.14 | $11.92 | 88700 |
| 2024-05-31 | 12.23 | $12.22 | 180400 |
| 2024-05-30 | 12.25 | $12.07 | 99515 |
| 2024-05-29 | 12.32 | $11.79 | 128308 |
| 2024-05-28 | 12.49 | $12.02 | 79315 |
| 2024-05-24 | 12.63 | $12.24 | 86600 |
| 2024-05-23 | 12.72 | $12.24 | 126519 |
| 2024-05-22 | 12.84 | $12.67 | 137300 |
| 2024-05-21 | 12.83 | $12.70 | 138135 |
| 2024-05-20 | 12.82 | $12.72 | 133800 |
| 2024-05-17 | 12.79 | $12.74 | 99019 |
| 2024-05-16 | 12.74 | $12.73 | 104115 |
| 2024-05-15 | 12.68 | $12.62 | 122600 |
| 2024-05-14 | 12.63 | $12.43 | 103546 |
| 2024-05-13 | 12.64 | $12.55 | 92400 |
| 2024-05-10 | 12.60 | $12.65 | 101000 |
| 2024-05-09 | 12.52 | $12.69 | 121300 |
| 2024-05-08 | 12.40 | $12.59 | 79000 |
| 2024-05-07 | 12.29 | $12.41 | 115700 |
| 2024-05-06 | 12.21 | $12.45 | 90800 |
| 2024-05-03 | 12.09 | $12.47 | 109544 |
| 2024-05-02 | 11.94 | $12.41 | 112300 |
| 2024-05-01 | 11.78 | $12.17 | 188500 |
| 2024-04-30 | 11.65 | $11.48 | 138800 |
| 2024-04-29 | 11.72 | $11.54 | 230800 |
| 2024-04-26 | 11.79 | $11.66 | 123327 |
| 2024-04-25 | 11.84 | $11.85 | 284600 |
| 2024-04-24 | 11.83 | $12.18 | 162520 |
| 2024-04-23 | 11.72 | $12.26 | 147800 |
| 2024-04-22 | 11.57 | $12.06 | 120800 |
| 2024-04-19 | 11.44 | $11.84 | 232600 |
| 2024-04-18 | 11.37 | $11.42 | 146400 |
| 2024-04-17 | 11.41 | $11.29 | 125100 |
| 2024-04-16 | 11.51 | $11.40 | 120505 |
| 2024-04-15 | 11.59 | $11.41 | 138900 |
| 2024-04-12 | 11.70 | $11.55 | 118812 |
| 2024-04-11 | 11.79 | $11.47 | 141600 |
| 2024-04-10 | 11.93 | $11.37 | 264800 |
| 2024-04-09 | 12.13 | $12.11 | 107700 |
| 2024-04-08 | 12.14 | $12.02 | 103700 |
| 2024-04-05 | 12.19 | $11.89 | 165234 |
| 2024-04-04 | 12.28 | $11.90 | 220101 |
| 2024-04-03 | 12.40 | $12.21 | 220400 |
| 2024-04-02 | 12.44 | $12.15 | 162323 |
| 2024-04-01 | 12.50 | $12.43 | 116846 |
| 2024-03-28 | 12.49 | $12.83 | 155200 |
| 2024-03-27 | 12.35 | $12.72 | 168400 |
| 2024-03-26 | 12.21 | $12.13 | 104500 |
| 2024-03-25 | 12.23 | $12.31 | 97004 |
| 2024-03-22 | 12.20 | $12.29 | 122800 |
| 2024-03-21 | 12.17 | $12.66 | 191800 |
| 2024-03-20 | 12.01 | $12.34 | 172700 |
| 2024-03-19 | 11.92 | $11.88 | 141900 |
| 2024-03-18 | 11.96 | $11.75 | 185203 |
| 2024-03-15 | 12.05 | $11.85 | 474800 |
| 2024-03-14 | 12.13 | $11.86 | 157300 |
| 2024-03-13 | 12.23 | $12.22 | 276000 |
| 2024-03-12 | 12.24 | $12.25 | 105000 |
| 2024-03-11 | 12.24 | $12.53 | 96045 |
| 2024-03-08 | 12.16 | $12.51 | 100600 |
| 2024-03-07 | 12.06 | $12.48 | 115500 |
| 2024-03-06 | 11.96 | $12.46 | 187800 |
| 2024-03-05 | 11.84 | $12.33 | 119025 |
| 2024-03-04 | 11.74 | $11.99 | 116015 |
| 2024-03-01 | 11.74 | $11.98 | 118800 |
| 2024-02-29 | 11.75 | $12.04 | 148447 |
| 2024-02-28 | 11.74 | $11.88 | 171634 |
| 2024-02-27 | 11.79 | $11.79 | 118300 |
| 2024-02-26 | 11.88 | $11.80 | 124200 |
| 2024-02-23 | 12.00 | $12.10 | 184400 |
| 2024-02-22 | 12.06 | $12.06 | 182307 |
| 2024-02-21 | 12.15 | $12.33 | 144000 |
| 2024-02-20 | 12.18 | $12.42 | 171847 |
| 2024-02-16 | 12.20 | $12.72 | 172800 |
| 2024-02-15 | 12.13 | $12.76 | 158734 |
| 2024-02-14 | 12.03 | $12.18 | 145749 |
| 2024-02-13 | 12.11 | $11.92 | 224900 |
| 2024-02-12 | 12.30 | $12.81 | 187500 |
| 2024-02-09 | 12.25 | $12.52 | 125700 |
| 2024-02-08 | 12.30 | $12.21 | 119500 |
| 2024-02-07 | 12.46 | $12.11 | 182341 |
| 2024-02-06 | 12.69 | $12.20 | 184105 |
| 2024-02-05 | 12.95 | $12.65 | 246800 |
| 2024-02-02 | 13.13 | $12.70 | 198100 |
| 2024-02-01 | 13.34 | $12.80 | 329000 |
| 2024-01-31 | 13.56 | $13.11 | 190200 |
| 2024-01-30 | 13.73 | $13.80 | 147200 |
| 2024-01-29 | 13.72 | $13.94 | 213947 |
| 2024-01-26 | 13.67 | $13.75 | 116928 |
| 2024-01-25 | 13.66 | $13.68 | 203700 |
| 2024-01-24 | 13.68 | $14.15 | 163700 |
| 2024-01-23 | 13.54 | $13.99 | 144000 |
| 2024-01-22 | 13.43 | $14.04 | 125500 |
| 2024-01-19 | 13.28 | $13.47 | 196600 |
| 2024-01-18 | 13.28 | $13.12 | 146504 |
| 2024-01-17 | 13.39 | $12.98 | 142800 |
| 2024-01-16 | 13.57 | $12.94 | 134933 |
| 2024-01-12 | 13.79 | $13.21 | 79400 |
| 2024-01-11 | 13.99 | $13.29 | 122044 |
| 2024-01-10 | 14.19 | $13.56 | 82600 |
| 2024-01-09 | 14.34 | $13.59 | 136026 |
| 2024-01-08 | 14.52 | $13.90 | 110039 |
| 2024-01-05 | 14.62 | $14.07 | 218408 |
| 2024-01-04 | 14.68 | $13.81 | 149400 |
| 2024-01-03 | 14.83 | $14.03 | 149565 |
| 2024-01-02 | 14.92 | $14.44 | 108317 |
| 2023-12-29 | 14.89 | $14.31 | 137600 |
| 2023-12-28 | 14.88 | $14.58 | 106600 |
| 2023-12-27 | 14.77 | $14.58 | 122800 |
| 2023-12-26 | 14.61 | $14.65 | 115034 |
| 2023-12-22 | 14.38 | $14.19 | 159100 |
| 2023-12-21 | 14.23 | $14.04 | 167214 |
| 2023-12-20 | 14.07 | $13.86 | 160737 |
| 2023-12-19 | 13.93 | $13.97 | 168300 |
| 2023-12-18 | 13.70 | $13.63 | 142700 |
| 2023-12-15 | 13.51 | $13.83 | 607996 |
| 2023-12-14 | 13.20 | $14.16 | 292900 |
| 2023-12-13 | 12.71 | $13.81 | 548734 |
| 2023-12-12 | 12.20 | $12.00 | 316239 |
| 2023-12-11 | 12.16 | $12.14 | 149049 |
| 2023-12-08 | 12.05 | $12.25 | 120800 |
| 2023-12-07 | 11.87 | $12.06 | 85300 |
| 2023-12-06 | 11.70 | $11.66 | 150243 |
| 2023-12-05 | 11.62 | $11.58 | 144117 |
| 2023-12-04 | 11.54 | $11.83 | 178400 |
| 2023-12-01 | 11.36 | $11.66 | 173168 |
| 2023-11-30 | 11.19 | $10.89 | 159740 |
| 2023-11-29 | 11.21 | $11.12 | 197400 |
| 2023-11-28 | 11.17 | $10.87 | 111518 |
| 2023-11-27 | 11.19 | $10.80 | 257100 |
| 2023-11-24 | 11.23 | $11.15 | 34300 |
| 2023-11-22 | 11.16 | $11.09 | 97700 |
| 2023-11-21 | 11.08 | $10.98 | 125300 |
| 2023-11-20 | 11.02 | $11.24 | 109218 |
| 2023-11-17 | 10.87 | $11.22 | 140448 |
| 2023-11-16 | 10.67 | $10.87 | 113523 |
| 2023-11-15 | 10.54 | $11.14 | 123718 |
| 2023-11-14 | 10.30 | $11.08 | 213547 |
| 2023-11-13 | 10.02 | $9.93 | 84910 |
| 2023-11-10 | 10.04 | $9.93 | 103422 |
| 2023-11-09 | 10.07 | $9.94 | 108811 |
| 2023-11-08 | 10.10 | $10.21 | 115500 |
| 2023-11-07 | 10.05 | $10.38 | 106700 |
| 2023-11-06 | 9.94 | $10.43 | 102700 |
| 2023-11-03 | 9.78 | $10.59 | 165700 |
| 2023-11-02 | 9.55 | $10.09 | 162600 |
| 2023-11-01 | 9.43 | $9.47 | 129500 |
| 2023-10-31 | 9.48 | $9.49 | 112000 |
| 2023-10-30 | 9.54 | $9.45 | 133100 |
| 2023-10-27 | 9.64 | $9.33 | 184200 |
| 2023-10-26 | 9.79 | $9.68 | 242944 |
| 2023-10-25 | 9.88 | $9.70 | 102712 |
| 2023-10-24 | 9.98 | $9.60 | 157891 |
| 2023-10-23 | 10.14 | $9.74 | 169541 |
| 2023-10-20 | 10.29 | $10.08 | 208030 |
| 2023-10-19 | 10.37 | $10.37 | 116722 |
| 2023-10-18 | 10.38 | $10.32 | 123909 |
| 2023-10-17 | 10.40 | $10.64 | 151300 |
| 2023-10-16 | 10.33 | $10.39 | 143104 |
| 2023-10-13 | 10.32 | $10.08 | 143607 |
| 2023-10-12 | 10.41 | $10.52 | 104500 |
| 2023-10-11 | 10.38 | $10.74 | 123600 |
| 2023-10-10 | 10.28 | $10.59 | 124400 |
| 2023-10-09 | 10.21 | $10.45 | 137900 |
| 2023-10-06 | 10.17 | $10.30 | 128300 |
| 2023-10-05 | 10.17 | $10.25 | 131542 |
| 2023-10-04 | 10.20 | $10.22 | 139009 |
| 2023-10-03 | 10.24 | $10.15 | 138000 |
| 2023-10-02 | 10.31 | $10.37 | 156300 |
| 2023-09-29 | 10.34 | $10.68 | 189300 |
| 2023-09-28 | 10.28 | $10.49 | 124300 |
| 2023-09-27 | 10.27 | $10.44 | 174700 |
| 2023-09-26 | 10.27 | $10.36 | 158000 |
| 2023-09-25 | 10.31 | $10.46 | 107000 |
| 2023-09-22 | 10.34 | $10.30 | 104832 |
| 2023-09-21 | 10.42 | $10.35 | 118932 |
| 2023-09-20 | 10.51 | $10.51 | 147835 |
| 2023-09-19 | 10.57 | $10.61 | 129614 |
| 2023-09-18 | 10.62 | $10.56 | 146730 |
| 2023-09-15 | 10.70 | $10.84 | 711500 |
| 2023-09-14 | 10.71 | $11.15 | 159242 |
| 2023-09-13 | 10.63 | $10.70 | 154605 |
| 2023-09-12 | 10.69 | $10.93 | 172929 |
| 2023-09-11 | 10.68 | $10.65 | 145700 |
| 2023-09-08 | 10.77 | $10.88 | 162000 |
| 2023-09-07 | 10.81 | $10.77 | 357419 |
| 2023-09-06 | 10.90 | $10.78 | 124734 |
| 2023-09-05 | 11.01 | $11.16 | 102600 |
| 2023-09-01 | 11.03 | $11.45 | 99200 |
| 2023-08-31 | 10.97 | $11.19 | 125500 |
| 2023-08-30 | 10.97 | $11.28 | 82013 |
| 2023-08-29 | 10.96 | $11.29 | 112341 |
| 2023-08-28 | 10.94 | $11.08 | 124320 |
| 2023-08-25 | 11.00 | $10.85 | 97500 |
| 2023-08-24 | 11.14 | $11.06 | 122600 |
| 2023-08-23 | 11.25 | $10.95 | 160417 |
| 2023-08-22 | 11.42 | $10.93 | 127700 |
| 2023-08-21 | 11.65 | $11.29 | 127400 |
| 2023-08-18 | 11.80 | $11.37 | 119600 |
| 2023-08-17 | 11.97 | $11.42 | 259600 |
| 2023-08-16 | 12.16 | $11.41 | 114222 |
| 2023-08-15 | 12.39 | $11.60 | 136400 |
| 2023-08-14 | 12.60 | $12.05 | 119700 |
| 2023-08-11 | 12.72 | $12.34 | 97400 |
| 2023-08-10 | 12.76 | $12.36 | 99200 |
| 2023-08-09 | 12.79 | $12.47 | 175500 |
| 2023-08-08 | 12.79 | $12.55 | 165300 |
| 2023-08-07 | 12.75 | $12.68 | 93300 |
| 2023-08-04 | 12.65 | $12.49 | 116400 |
| 2023-08-03 | 12.59 | $12.47 | 129705 |
| 2023-08-02 | 12.50 | $12.30 | 184444 |
| 2023-08-01 | 12.44 | $12.13 | 177600 |
| 2023-07-31 | 12.42 | $12.39 | 164900 |
| 2023-07-28 | 12.29 | $12.60 | 150428 |
| 2023-07-27 | 12.06 | $12.49 | 259200 |
| 2023-07-26 | 11.80 | $12.21 | 227200 |
| 2023-07-25 | 11.57 | $11.63 | 191632 |
| 2023-07-24 | 11.47 | $11.80 | 233000 |
| 2023-07-21 | 11.28 | $11.38 | 233037 |
| 2023-07-20 | 11.19 | $11.57 | 277746 |
| 2023-07-19 | 11.00 | $11.65 | 223500 |
| 2023-07-18 | 10.74 | $11.18 | 207800 |
| 2023-07-17 | 10.58 | $10.62 | 163500 |
| 2023-07-14 | 10.55 | $10.46 | 137612 |
| 2023-07-13 | 10.57 | $10.63 | 327805 |
| 2023-07-12 | 10.54 | $10.70 | 201242 |
| 2023-07-11 | 10.48 | $10.44 | 183100 |
| 2023-07-10 | 10.48 | $10.29 | 156815 |
| 2023-07-07 | 10.53 | $10.24 | 378900 |
| 2023-07-06 | 10.60 | $9.90 | 288800 |
| 2023-07-05 | 10.80 | $10.57 | 231147 |
| 2023-07-03 | 10.82 | $10.74 | 131400 |
| 2023-06-30 | 10.79 | $10.41 | 202767 |
| 2023-06-29 | 10.85 | $10.78 | 271900 |
| 2023-06-28 | 10.80 | $10.45 | 261400 |
| 2023-06-27 | 10.85 | $10.26 | 237100 |
| 2023-06-26 | 10.95 | $10.19 | 207900 |
| 2023-06-23 | 11.09 | $10.46 | 1.5M |
| 2023-06-22 | 11.17 | $10.52 | 284300 |
| 2023-06-21 | 11.24 | $10.79 | 248700 |
| 2023-06-20 | 11.23 | $10.78 | 275049 |
| 2023-06-16 | 11.21 | $11.09 | 623300 |
| 2023-06-15 | 11.08 | $11.03 | 299512 |
| 2023-06-14 | 10.92 | $10.80 | 365802 |
| 2023-06-13 | 10.80 | $11.05 | 275422 |
| 2023-06-12 | 10.55 | $10.45 | 251000 |
| 2023-06-09 | 10.44 | $10.39 | 146303 |
| 2023-06-08 | 10.31 | $10.58 | 179394 |
| 2023-06-07 | 10.08 | $10.76 | 214428 |
| 2023-06-06 | 9.74 | $10.28 | 212637 |
| 2023-06-05 | 9.47 | $9.58 | 209147 |
| 2023-06-02 | 9.36 | $9.85 | 181100 |
| 2023-06-01 | 9.15 | $9.06 | 199008 |
| 2023-05-31 | 9.13 | $8.89 | 236300 |
| 2023-05-30 | 9.17 | $9.30 | 219644 |
| 2023-05-26 | 9.08 | $9.46 | 179317 |
| 2023-05-25 | 8.92 | $9.31 | 181430 |
| 2023-05-24 | 8.78 | $9.43 | 238247 |
| 2023-05-23 | 8.57 | $9.52 | 310600 |
| 2023-05-22 | 8.29 | $9.06 | 239434 |
| 2023-05-19 | 8.10 | $8.60 | 211500 |
| 2023-05-18 | 8.03 | $8.78 | 238300 |
| 2023-05-17 | 7.89 | $8.73 | 301900 |
| 2023-05-16 | 7.75 | $8.10 | 253700 |
| 2023-05-15 | 7.79 | $8.15 | 258124 |
| 2023-05-12 | 7.85 | $7.94 | 229218 |
| 2023-05-11 | 7.99 | $7.75 | 292070 |
| 2023-05-10 | 8.24 | $7.95 | 321036 |
| 2023-05-09 | 8.49 | $8.09 | 422200 |
| 2023-05-08 | 8.77 | $8.24 | 437700 |
| 2023-05-05 | 9.07 | $8.60 | 599311 |
| 2023-05-04 | 9.34 | $8.23 | 764400 |
| 2023-05-03 | 9.79 | $9.15 | 374797 |
| 2023-05-02 | 10.05 | $9.25 | 337608 |
| 2023-05-01 | 10.35 | $10.19 | 313226 |
| 2023-04-28 | 10.41 | $10.53 | 369200 |
| 2023-04-27 | 10.39 | $10.64 | 527900 |
| 2023-04-26 | 10.33 | $10.27 | 353974 |
| 2023-04-25 | 10.38 | $10.14 | 371000 |
| 2023-04-24 | 10.49 | $10.39 | 399147 |
| 2023-04-21 | 10.55 | $10.58 | 218731 |
| 2023-04-20 | 10.56 | $10.55 | 293300 |
| 2023-04-19 | 10.59 | $10.73 | 278800 |
| 2023-04-18 | 10.58 | $10.56 | 213700 |
| 2023-04-17 | 10.63 | $10.93 | 307900 |
| 2023-04-14 | 10.58 | $10.76 | 187100 |
| 2023-04-13 | 10.57 | $11.10 | 268399 |
| 2023-04-12 | 10.47 | $10.85 | 207432 |
| 2023-04-11 | 10.43 | $11.07 | 318200 |
| 2023-04-10 | 10.32 | $10.88 | 362800 |
| 2023-04-06 | 10.26 | $10.82 | 278600 |
| 2023-04-05 | 10.22 | $10.56 | 256200 |
| 2023-04-04 | 10.27 | $10.68 | 353816 |
| 2023-04-03 | 10.31 | $11.09 | 323113 |
| 2023-03-31 | 10.24 | $11.06 | 425000 |
| 2023-03-30 | 10.18 | $10.97 | 223510 |
| 2023-03-29 | 10.15 | $11.00 | 428526 |
| 2023-03-28 | 10.13 | $10.87 | 397040 |
| 2023-03-27 | 10.17 | $11.07 | 572500 |
| 2023-03-24 | 10.18 | $10.87 | 348400 |
| 2023-03-23 | 10.28 | $10.31 | 436300 |
| 2023-03-22 | 10.60 | $10.79 | 408100 |
| 2023-03-21 | 10.86 | $11.42 | 705200 |
| 2023-03-20 | 11.00 | $10.87 | 535331 |
| 2023-03-17 | 11.38 | $11.03 | 677812 |
| 2023-03-16 | 11.80 | $11.61 | 435400 |
| 2023-03-15 | 12.16 | $11.46 | 770894 |
| 2023-03-14 | 12.66 | $11.26 | 656500 |
| 2023-03-13 | 13.34 | $11.62 | 1.0M |
| 2023-03-10 | 14.08 | $13.05 | 684118 |
| 2023-03-09 | 14.54 | $13.75 | 293531 |
| 2023-03-08 | 14.88 | $14.83 | 192231 |
| 2023-03-07 | 14.96 | $14.75 | 239134 |
| 2023-03-06 | 15.08 | $15.04 | 167841 |
| 2023-03-03 | 15.14 | $15.14 | 140434 |
| 2023-03-02 | 15.19 | $15.04 | 149040 |
| 2023-03-01 | 15.29 | $15.17 | 103705 |
| 2023-02-28 | 15.36 | $15.22 | 225725 |
| 2023-02-27 | 15.44 | $15.26 | 79100 |
| 2023-02-24 | 15.52 | $15.31 | 130929 |
| 2023-02-23 | 15.61 | $15.34 | 145005 |
| 2023-02-22 | 15.71 | $15.07 | 286900 |
| 2023-02-21 | 15.91 | $15.63 | 123500 |
| 2023-02-17 | 15.98 | $15.88 | 163830 |
| 2023-02-16 | 15.98 | $15.62 | 127047 |
| 2023-02-15 | 16.07 | $15.89 | 105800 |
| 2023-02-14 | 16.08 | $15.76 | 116214 |
| 2023-02-13 | 16.13 | $15.98 | 145108 |
| 2023-02-10 | 16.12 | $15.91 | 91000 |
| 2023-02-09 | 16.13 | $15.86 | 185300 |
| 2023-02-08 | 16.15 | $16.13 | 104916 |
| 2023-02-07 | 16.09 | $16.19 | 110100 |
| 2023-02-06 | 15.99 | $16.14 | 138800 |
| 2023-02-03 | 15.88 | $16.32 | 218403 |
| 2023-02-02 | 15.68 | $16.24 | 185907 |
| 2023-02-01 | 15.47 | $15.96 | 205602 |
| 2023-01-31 | 15.29 | $15.64 | 269001 |
| 2023-01-30 | 15.18 | $15.03 | 189700 |
| 2023-01-27 | 15.24 | $14.73 | 242528 |
| 2023-01-26 | 15.40 | $14.69 | 317337 |
| 2023-01-25 | 15.62 | $15.42 | 135600 |
| 2023-01-24 | 15.65 | $15.42 | 83828 |
| 2023-01-23 | 15.68 | $15.60 | 128500 |
| 2023-01-20 | 15.66 | $15.63 | 204700 |
| 2023-01-19 | 15.62 | $15.38 | 118400 |
| 2023-01-18 | 15.66 | $15.29 | 120532 |
| 2023-01-17 | 15.72 | $15.57 | 82300 |
| 2023-01-13 | 15.71 | $15.71 | 80015 |
| 2023-01-12 | 15.65 | $15.82 | 70337 |
| 2023-01-11 | 15.54 | $15.55 | 104900 |
| 2023-01-10 | 15.49 | $15.64 | 88600 |
| 2023-01-09 | 15.39 | $15.52 | 163900 |
| 2023-01-06 | 15.31 | $15.63 | 139321 |
| 2023-01-05 | 15.18 | $15.26 | 176900 |
| 2023-01-04 | 15.14 | $15.26 | 123741 |
| 2023-01-03 | 15.09 | $15.16 | 128722 |
| 2022-12-30 | 15.06 | $15.08 | 144000 |
| 2022-12-29 | 15.05 | $15.17 | 120529 |
| 2022-12-28 | 15.01 | $15.07 | 66600 |
| 2022-12-27 | 15.00 | $15.22 | 96629 |
| 2022-12-23 | 14.94 | $15.22 | 91600 |
| 2022-12-22 | 14.88 | $15.13 | 120639 |
| 2022-12-21 | 14.83 | $15.14 | 145100 |
| 2022-12-20 | 14.77 | $14.89 | 220132 |
| 2022-12-19 | 14.78 | $14.79 | 182534 |
| 2022-12-16 | 14.83 | $14.51 | 456705 |
| 2022-12-15 | 14.99 | $14.70 | 158900 |
| 2022-12-14 | 15.13 | $15.11 | 220100 |
| 2022-12-13 | 15.17 | $15.13 | 215000 |
| 2022-12-12 | 15.22 | $15.34 | 214133 |
| 2022-12-09 | 15.22 | $15.18 | 91700 |
| 2022-12-08 | 15.28 | $15.03 | 91600 |
| 2022-12-07 | 15.40 | $15.08 | 123403 |
| 2022-12-06 | 15.53 | $15.20 | 163000 |
| 2022-12-05 | 15.66 | $15.41 | 152428 |
| 2022-12-02 | 15.76 | $15.79 | 116729 |
| 2022-12-01 | 15.76 | $15.88 | 168600 |
| 2022-11-30 | 15.74 | $16.26 | 200049 |
| 2022-11-29 | 15.59 | $15.92 | 108428 |
| 2022-11-28 | 15.53 | $15.79 | 121743 |
| 2022-11-25 | 15.50 | $16.13 | 60040 |
| 2022-11-23 | 15.36 | $15.85 | 121500 |
| 2022-11-22 | 15.29 | $15.92 | 165100 |
| 2022-11-21 | 15.19 | $15.68 | 112800 |
| 2022-11-18 | 15.15 | $15.68 | 135400 |
| 2022-11-17 | 15.12 | $15.50 | 179900 |
| 2022-11-16 | 15.15 | $15.60 | 154231 |
| 2022-11-15 | 15.18 | $15.86 | 127131 |
| 2022-11-14 | 15.13 | $15.76 | 286000 |
| 2022-11-11 | 15.13 | $15.78 | 137500 |
| 2022-11-10 | 15.14 | $16.25 | 295334 |
| 2022-11-09 | 15.01 | $15.44 | 111900 |
| 2022-11-08 | 15.13 | $15.80 | 175700 |
| 2022-11-07 | 15.19 | $15.77 | 213441 |
| 2022-11-04 | 15.29 | $15.74 | 199300 |
| 2022-11-03 | 15.44 | $15.24 | 278249 |
| 2022-11-02 | 15.80 | $14.86 | 385929 |
| 2022-11-01 | 16.38 | $14.92 | 457038 |
| 2022-10-31 | 17.08 | $14.91 | 671445 |
| 2022-10-28 | 17.95 | $15.51 | 847642 |
| 2022-10-27 | 18.83 | $15.90 | 1.1M |
| 2022-10-26 | 19.78 | $19.78 | 138000 |
| 2022-10-25 | 19.70 | $20.00 | 159821 |
| 2022-10-24 | 19.54 | $19.77 | 181600 |
| 2022-10-21 | 19.40 | $19.50 | 255600 |
| 2022-10-20 | 19.32 | $19.20 | 192700 |
| 2022-10-19 | 19.31 | $19.51 | 231308 |
| 2022-10-18 | 19.20 | $19.72 | 141307 |
| 2022-10-17 | 19.00 | $19.64 | 227110 |
| 2022-10-14 | 18.77 | $19.16 | 122900 |
| 2022-10-13 | 18.65 | $19.37 | 301332 |
| 2022-10-12 | 18.44 | $18.50 | 107800 |
| 2022-10-11 | 18.46 | $18.59 | 118600 |
| 2022-10-10 | 18.46 | $18.52 | 120400 |
| 2022-10-07 | 18.48 | $18.29 | 94149 |
| 2022-10-06 | 18.59 | $18.78 | 95411 |
| 2022-10-05 | 18.56 | $19.01 | 105220 |
| 2022-10-04 | 18.46 | $19.08 | 185100 |
| 2022-10-03 | 18.32 | $18.47 | 170801 |
| 2022-09-30 | 18.35 | $17.96 | 152341 |
| 2022-09-29 | 18.55 | $18.37 | 83215 |
| 2022-09-28 | 18.67 | $18.70 | 141700 |
| 2022-09-27 | 18.71 | $18.45 | 132131 |
| 2022-09-26 | 18.84 | $18.78 | 136145 |
| 2022-09-23 | 18.90 | $18.81 | 155000 |
| 2022-09-22 | 18.97 | $19.26 | 247007 |
| 2022-09-21 | 18.91 | $19.36 | 208200 |
| 2022-09-20 | 18.81 | $19.10 | 281106 |
| 2022-09-19 | 18.77 | $19.29 | 170800 |
| 2022-09-16 | 18.66 | $18.66 | 380400 |
| 2022-09-15 | 18.74 | $18.82 | 153000 |
| 2022-09-14 | 18.79 | $18.73 | 200718 |
| 2022-09-13 | 18.87 | $18.66 | 122000 |
| 2022-09-12 | 19.01 | $19.24 | 188045 |
| 2022-09-09 | 18.99 | $19.24 | 57017 |
| 2022-09-08 | 18.97 | $19.19 | 83600 |
| 2022-09-07 | 18.96 | $19.01 | 67700 |
| 2022-09-06 | 19.02 | $18.58 | 87000 |
| 2022-09-02 | 19.22 | $19.00 | 94100 |
| 2022-09-01 | 19.34 | $18.88 | 119506 |
| 2022-08-31 | 19.52 | $18.92 | 88500 |
| 2022-08-30 | 19.73 | $19.18 | 68827 |
| 2022-08-29 | 19.90 | $19.15 | 66900 |
| 2022-08-26 | 20.11 | $19.46 | 56900 |
| 2022-08-25 | 20.26 | $19.81 | 61900 |
| 2022-08-24 | 20.34 | $19.60 | 77300 |
| 2022-08-23 | 20.48 | $19.77 | 79737 |
| 2022-08-22 | 20.59 | $19.91 | 74741 |
| 2022-08-19 | 20.67 | $20.29 | 161000 |
| 2022-08-18 | 20.64 | $20.54 | 64500 |
| 2022-08-17 | 20.51 | $20.39 | 76500 |
| 2022-08-16 | 20.38 | $20.59 | 96318 |
| 2022-08-15 | 20.15 | $20.38 | 85900 |
| 2022-08-12 | 19.93 | $20.18 | 192500 |
| 2022-08-11 | 19.70 | $19.82 | 124400 |
| 2022-08-10 | 19.54 | $19.57 | 110825 |
| 2022-08-09 | 19.41 | $19.25 | 98700 |
| 2022-08-08 | 19.34 | $19.19 | 137729 |
| 2022-08-05 | 19.27 | $19.18 | 100000 |
| 2022-08-04 | 19.17 | $18.93 | 65600 |
| 2022-08-03 | 19.13 | $19.10 | 185600 |
| 2022-08-02 | 19.01 | $18.85 | 70840 |
| 2022-08-01 | 18.94 | $19.14 | 97212 |
| 2022-07-29 | 18.75 | $19.07 | 135926 |
| 2022-07-28 | 18.54 | $18.77 | 120100 |
| 2022-07-27 | 18.37 | $18.77 | 97803 |
| 2022-07-26 | 18.15 | $18.49 | 86700 |
| 2022-07-25 | 17.97 | $18.40 | 83000 |
| 2022-07-22 | 17.78 | $18.00 | 107300 |
| 2022-07-21 | 17.67 | $18.06 | 71639 |
| 2022-07-20 | 17.51 | $17.89 | 87100 |
| 2022-07-19 | 17.37 | $17.83 | 64500 |
| 2022-07-18 | 17.22 | $17.34 | 79041 |
| 2022-07-15 | 17.19 | $17.27 | 99200 |
| 2022-07-14 | 17.18 | $16.74 | 106537 |
| 2022-07-13 | 17.34 | $16.93 | 60733 |
| 2022-07-12 | 17.47 | $17.21 | 114900 |
| 2022-07-11 | 17.55 | $17.25 | 61814 |
| 2022-07-08 | 17.62 | $17.37 | 74021 |
| 2022-07-07 | 17.67 | $17.42 | 130845 |
| 2022-07-06 | 17.72 | $17.82 | 89448 |
| 2022-07-05 | 17.65 | $17.67 | 72900 |
| 2022-07-01 | 17.60 | $17.88 | 132232 |
| 2022-06-30 | 17.48 | $17.42 | 96030 |
| 2022-06-29 | 17.48 | $17.57 | 94500 |
| 2022-06-28 | 17.43 | $17.75 | 96709 |
| 2022-06-27 | 17.31 | $17.58 | 177419 |
| 2022-06-24 | 17.22 | $17.78 | 644300 |
| 2022-06-23 | 17.05 | $16.95 | 140000 |
| 2022-06-22 | 17.11 | $17.35 | 98448 |
| 2022-06-21 | 17.05 | $17.22 | 119723 |
| 2022-06-17 | 17.03 | $16.99 | 288900 |
| 2022-06-16 | 17.07 | $16.72 | 185640 |
| 2022-06-15 | 17.22 | $17.04 | 155228 |
| 2022-06-14 | 17.29 | $16.96 | 118100 |
| 2022-06-13 | 17.42 | $16.88 | 126600 |
| 2022-06-10 | 17.59 | $16.91 | 325024 |
| 2022-06-09 | 17.79 | $17.40 | 102466 |
| 2022-06-08 | 17.89 | $17.71 | 86800 |
| 2022-06-07 | 17.90 | $17.91 | 81700 |
| 2022-06-06 | 17.85 | $18.01 | 63516 |
| 2022-06-03 | 17.75 | $17.84 | 71000 |
| 2022-06-02 | 17.69 | $18.02 | 72736 |
| 2022-06-01 | 17.56 | $17.72 | 122249 |
| 2022-05-31 | 17.49 | $17.97 | 189200 |
| 2022-05-27 | 17.33 | $17.89 | 88300 |
| 2022-05-26 | 17.17 | $17.64 | 90448 |
| 2022-05-25 | 17.05 | $17.30 | 112900 |
| 2022-05-24 | 17.02 | $17.47 | 109008 |
| 2022-05-23 | 16.93 | $17.24 | 95100 |
| 2022-05-20 | 16.90 | $16.94 | 96330 |
| 2022-05-19 | 16.97 | $16.77 | 132200 |
| 2022-05-18 | 17.11 | $17.12 | 105708 |
| 2022-05-17 | 17.18 | $17.57 | 97348 |
| 2022-05-16 | 17.14 | $17.11 | 156428 |
| 2022-05-13 | 17.23 | $17.12 | 120825 |
| 2022-05-12 | 17.35 | $17.38 | 196943 |
| 2022-05-11 | 17.42 | $17.18 | 135900 |
| 2022-05-10 | 17.57 | $17.39 | 315446 |
| 2022-05-09 | 17.70 | $17.78 | 121606 |
| 2022-05-06 | 17.74 | $17.65 | 83700 |
| 2022-05-05 | 17.84 | $17.79 | 100000 |
| 2022-05-04 | 17.91 | $18.25 | 89219 |
| 2022-05-03 | 17.87 | $17.79 | 93630 |
| 2022-05-02 | 17.96 | $17.71 | 198100 |
| 2022-04-29 | 18.11 | $17.48 | 126600 |
| 2022-04-28 | 18.36 | $18.29 | 108212 |
| 2022-04-27 | 18.42 | $18.05 | 102131 |
| 2022-04-26 | 18.58 | $18.22 | 241345 |
| 2022-04-25 | 18.71 | $18.78 | 176000 |
| 2022-04-22 | 18.71 | $18.89 | 205200 |
| 2022-04-21 | 18.66 | $18.91 | 157326 |
| 2022-04-20 | 18.61 | $19.21 | 149311 |
| 2022-04-19 | 18.45 | $19.16 | 163500 |
| 2022-04-18 | 18.28 | $18.57 | 140100 |
| 2022-04-14 | 18.26 | $18.59 | 122900 |
| 2022-04-13 | 18.24 | $18.53 | 61900 |
| 2022-04-12 | 18.24 | $18.49 | 227418 |
| 2022-04-11 | 18.27 | $18.51 | 254300 |
| 2022-04-08 | 18.30 | $18.43 | 189941 |
| 2022-04-07 | 18.37 | $18.25 | 231121 |
| 2022-04-06 | 18.53 | $18.26 | 292200 |
| 2022-04-05 | 18.73 | $18.32 | 117900 |
| 2022-04-04 | 18.95 | $18.52 | 104205 |
| 2022-04-01 | 19.17 | $18.89 | 248500 |
| 2022-03-31 | 19.33 | $18.67 | 295500 |
| 2022-03-30 | 19.60 | $19.09 | 121103 |
| 2022-03-29 | 19.79 | $19.88 | 157800 |
| 2022-03-28 | 19.78 | $19.80 | 144612 |
| 2022-03-25 | 19.79 | $19.82 | 76100 |
| 2022-03-24 | 19.80 | $19.63 | 77625 |
| 2022-03-23 | 19.88 | $19.36 | 64448 |
| 2022-03-22 | 20.06 | $20.13 | 193149 |
| 2022-03-21 | 20.04 | $19.90 | 146339 |
| 2022-03-18 | 20.09 | $20.45 | 356443 |
| 2022-03-17 | 19.98 | $20.16 | 99700 |
| 2022-03-16 | 19.93 | $20.65 | 104944 |
| 2022-03-15 | 19.73 | $20.03 | 88300 |
| 2022-03-14 | 19.67 | $20.29 | 128930 |
| 2022-03-11 | 19.53 | $20.22 | 180900 |
| 2022-03-10 | 19.39 | $19.92 | 102049 |
| 2022-03-09 | 19.32 | $19.80 | 140100 |
| 2022-03-08 | 19.28 | $19.04 | 141900 |
| 2022-03-07 | 19.48 | $18.76 | 203716 |
| 2022-03-04 | 19.82 | $19.63 | 150047 |
| 2022-03-03 | 19.97 | $20.60 | 110238 |
| 2022-03-02 | 19.84 | $20.54 | 123900 |
| 2022-03-01 | 19.72 | $19.27 | 192400 |
| 2022-02-28 | 19.98 | $20.08 | 141400 |
| 2022-02-25 | 20.05 | $20.34 | 65400 |
| 2022-02-24 | 20.05 | $19.66 | 175317 |
| 2022-02-23 | 20.28 | $20.18 | 56300 |
| 2022-02-22 | 20.40 | $20.56 | 113727 |
| 2022-02-18 | 20.44 | $20.49 | 95642 |
| 2022-02-17 | 20.50 | $20.58 | 104400 |
| 2022-02-16 | 20.56 | $20.93 | 49702 |
| 2022-02-15 | 20.53 | $20.99 | 79800 |
| 2022-02-14 | 20.48 | $20.63 | 81700 |
| 2022-02-11 | 20.53 | $20.61 | 77700 |
| 2022-02-10 | 20.61 | $20.59 | 120400 |
| 2022-02-09 | 20.72 | $20.66 | 118300 |
| 2022-02-08 | 20.84 | $21.25 | 119700 |
| 2022-02-07 | 20.81 | $20.72 | 100900 |
| 2022-02-04 | 20.93 | $20.78 | 98234 |
| 2022-02-03 | 21.07 | $20.62 | 111800 |
| 2022-02-02 | 21.30 | $20.70 | 169036 |
| 2022-02-01 | 21.56 | $21.02 | 337606 |
| 2022-01-31 | 21.76 | $21.33 | 250500 |
| 2022-01-28 | 21.92 | $21.00 | 142709 |
| 2022-01-27 | 22.21 | $21.01 | 186100 |
| 2022-01-26 | 22.56 | $22.00 | 157500 |
| 2022-01-25 | 22.67 | $22.37 | 105200 |
| 2022-01-24 | 22.67 | $22.27 | 162300 |
| 2022-01-21 | 22.70 | $22.00 | 196034 |
| 2022-01-20 | 22.81 | $22.05 | 187996 |
| 2022-01-19 | 22.91 | $22.94 | 205113 |
| 2022-01-18 | 22.75 | $23.45 | 273800 |
| 2022-01-14 | 22.38 | $23.25 | 229220 |
| 2022-01-13 | 21.98 | $22.66 | 506600 |
| 2022-01-12 | 21.67 | $21.60 | 124928 |
| 2022-01-11 | 21.62 | $21.55 | 89414 |
| 2022-01-10 | 21.57 | $21.60 | 80700 |
| 2022-01-07 | 21.49 | $21.79 | 61900 |
| 2022-01-06 | 21.33 | $21.68 | 81300 |
| 2022-01-05 | 21.16 | $21.26 | 81508 |
| 2022-01-04 | 21.08 | $21.33 | 101200 |
| 2022-01-03 | 20.96 | $21.03 | 97400 |
| 2021-12-31 | 20.91 | $20.85 | 48700 |
| 2021-12-30 | 20.89 | $20.80 | 137800 |
| 2021-12-29 | 20.89 | $21.14 | 79114 |
| 2021-12-28 | 20.77 | $20.93 | 63805 |
| 2021-12-27 | 20.69 | $20.90 | 79000 |
| 2021-12-23 | 20.60 | $20.69 | 48330 |
| 2021-12-22 | 20.56 | $20.51 | 67338 |
| 2021-12-21 | 20.56 | $20.33 | 119600 |
| 2021-12-20 | 20.61 | $20.19 | 172100 |
| 2021-12-17 | 20.72 | $20.34 | 738974 |
| 2021-12-16 | 20.79 | $20.93 | 209112 |
| 2021-12-15 | 20.70 | $21.09 | 183400 |
| 2021-12-14 | 20.52 | $20.82 | 223700 |
| 2021-12-13 | 20.39 | $20.77 | 315117 |
| 2021-12-10 | 20.24 | $20.29 | 88400 |
| 2021-12-09 | 20.22 | $20.23 | 72300 |
| 2021-12-08 | 20.20 | $20.30 | 59800 |
| 2021-12-07 | 20.15 | $20.24 | 156501 |
| 2021-12-06 | 20.11 | $20.51 | 151208 |
| 2021-12-03 | 19.97 | $20.17 | 164400 |
| 2021-12-02 | 19.90 | $19.79 | 105500 |
| 2021-12-01 | 19.94 | $19.28 | 109800 |
| 2021-11-30 | 20.16 | $19.40 | 133230 |
| 2021-11-29 | 20.37 | $19.67 | 150617 |
| 2021-11-26 | 20.54 | $19.86 | 160800 |
| 2021-11-24 | 20.68 | $20.74 | 88411 |
| 2021-11-23 | 20.57 | $20.97 | 153007 |
| 2021-11-22 | 20.35 | $20.47 | 186900 |
| 2021-11-19 | 20.23 | $20.23 | 153700 |
| 2021-11-18 | 20.16 | $20.02 | 201217 |
| 2021-11-17 | 20.13 | $19.58 | 105700 |
| 2021-11-16 | 20.22 | $19.78 | 132300 |
| 2021-11-15 | 20.27 | $19.88 | 95538 |
| 2021-11-12 | 20.29 | $19.93 | 119236 |
| 2021-11-11 | 20.28 | $20.10 | 106500 |
| 2021-11-10 | 20.21 | $20.14 | 127823 |
| 2021-11-09 | 20.10 | $20.20 | 200000 |
| 2021-11-08 | 19.94 | $20.20 | 121310 |
| 2021-11-05 | 19.74 | $20.10 | 152300 |
| 2021-11-04 | 19.51 | $19.72 | 109822 |
| 2021-11-03 | 19.35 | $19.79 | 165912 |
| 2021-11-02 | 19.12 | $19.29 | 154332 |
| 2021-11-01 | 19.00 | $19.39 | 162619 |
| 2021-10-29 | 18.81 | $19.07 | 186320 |
| 2021-10-28 | 18.67 | $18.48 | 121623 |
| 2021-10-27 | 18.69 | $18.36 | 125427 |
| 2021-10-26 | 18.75 | $19.00 | 133342 |
| 2021-10-25 | 18.62 | $18.95 | 195535 |
| 2021-10-22 | 18.47 | $18.77 | 127400 |
| 2021-10-21 | 18.34 | $18.36 | 111110 |
| 2021-10-20 | 18.31 | $18.32 | 62615 |
| 2021-10-19 | 18.28 | $18.10 | 48522 |
| 2021-10-18 | 18.31 | $18.05 | 37448 |
| 2021-10-15 | 18.36 | $18.15 | 108030 |
| 2021-10-14 | 18.39 | $18.24 | 55800 |
| 2021-10-13 | 18.40 | $18.01 | 48335 |
| 2021-10-12 | 18.47 | $18.11 | 46626 |
| 2021-10-11 | 18.52 | $18.16 | 62400 |
| 2021-10-08 | 18.57 | $18.48 | 46133 |
| 2021-10-07 | 18.51 | $18.49 | 124500 |
| 2021-10-06 | 18.44 | $18.41 | 68700 |
| 2021-10-05 | 18.37 | $18.49 | 99800 |
| 2021-10-04 | 18.26 | $18.50 | 62007 |
| 2021-10-01 | 18.11 | $18.53 | 73229 |
| 2021-09-30 | 17.91 | $18.17 | 82100 |
| 2021-09-29 | 17.79 | $18.47 | 69000 |
| 2021-09-28 | 17.54 | $18.28 | 112400 |
| 2021-09-27 | 17.29 | $18.28 | 103011 |
| 2021-09-24 | 17.00 | $17.49 | 116206 |
| 2021-09-23 | 16.89 | $17.46 | 79500 |
| 2021-09-22 | 16.77 | $16.93 | 78341 |
| 2021-09-21 | 16.80 | $16.63 | 47434 |
| 2021-09-20 | 16.93 | $16.83 | 137520 |
| 2021-09-17 | 17.03 | $17.14 | 372633 |
| 2021-09-16 | 17.07 | $16.92 | 97322 |
| 2021-09-15 | 17.18 | $16.88 | 189500 |
| 2021-09-14 | 17.33 | $16.77 | 68014 |
| 2021-09-13 | 17.56 | $17.42 | 79600 |
| 2021-09-10 | 17.63 | $17.27 | 71700 |
| 2021-09-09 | 17.76 | $17.40 | 80800 |
| 2021-09-08 | 17.88 | $17.44 | 102800 |
| 2021-09-07 | 18.02 | $17.75 | 65018 |
| 2021-09-03 | 18.08 | $17.83 | 65741 |
| 2021-09-02 | 18.13 | $17.94 | 58700 |
| 2021-09-01 | 18.15 | $17.85 | 71800 |
| 2021-08-31 | 18.20 | $17.85 | 163313 |
| 2021-08-30 | 18.26 | $17.80 | 87023 |
| 2021-08-27 | 18.34 | $18.30 | 90800 |
| 2021-08-26 | 18.28 | $17.90 | 85407 |
| 2021-08-25 | 18.32 | $18.02 | 87819 |
| 2021-08-24 | 18.33 | $18.06 | 95422 |
| 2021-08-23 | 18.32 | $18.00 | 77800 |
| 2021-08-20 | 18.32 | $18.18 | 162024 |
| 2021-08-19 | 18.25 | $17.85 | 90200 |
| 2021-08-18 | 18.27 | $17.82 | 79900 |
| 2021-08-17 | 18.29 | $17.86 | 62500 |
| 2021-08-16 | 18.30 | $18.09 | 39900 |
| 2021-08-13 | 18.22 | $18.20 | 44600 |
| 2021-08-12 | 18.09 | $18.23 | 69906 |
| 2021-08-11 | 17.91 | $18.46 | 74226 |
| 2021-08-10 | 17.61 | $18.17 | 65720 |
| 2021-08-09 | 17.33 | $17.85 | 101100 |
| 2021-08-06 | 17.08 | $17.89 | 134627 |
| 2021-08-05 | 16.77 | $17.25 | 88648 |
| 2021-08-04 | 16.59 | $16.79 | 99612 |
| 2021-08-03 | 16.52 | $16.93 | 87402 |
| 2021-08-02 | 16.39 | $16.68 | 126900 |
| 2021-07-30 | 16.32 | $16.71 | 108139 |
| 2021-07-29 | 16.22 | $16.80 | 92328 |
| 2021-07-28 | 16.08 | $16.84 | 113400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.85
2026-07-24
Close Price
$20.06
Vol: 1.0M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.00
Average
50.68
Maximum
76.22
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 55.85 | $20.06 | 1.0M |
| 2026-07-23 | 55.75 | $20.05 | 1.5M |
| 2026-07-22 | 57.69 | $20.21 | 729000 |
| 2026-07-21 | 60.17 | $20.41 | 468404 |
| 2026-07-20 | 58.47 | $20.21 | 671200 |
| 2026-07-17 | 59.56 | $20.30 | 641600 |
| 2026-07-16 | 62.76 | $20.56 | 869700 |
| 2026-07-15 | 56.83 | $19.86 | 457000 |
| 2026-07-14 | 54.46 | $19.62 | 430940 |
| 2026-07-13 | 56.04 | $19.75 | 457727 |
| 2026-07-10 | 54.40 | $19.58 | 484100 |
| 2026-07-09 | 53.42 | $19.48 | 499136 |
| 2026-07-08 | 51.66 | $19.30 | 560500 |
| 2026-07-07 | 55.43 | $19.64 | 555900 |
| 2026-07-06 | 59.04 | $19.94 | 604200 |
| 2026-07-02 | 57.64 | $19.78 | 605112 |
| 2026-07-01 | 67.16 | $20.48 | 841277 |
| 2026-06-30 | 63.01 | $19.98 | 761800 |
| 2026-06-29 | 64.25 | $20.06 | 1.1M |
| 2026-06-26 | 67.87 | $20.29 | 3.7M |
| 2026-06-25 | 63.54 | $19.78 | 1.1M |
| 2026-06-24 | 63.86 | $19.80 | 1.1M |
| 2026-06-23 | 62.79 | $19.68 | 1.3M |
| 2026-06-22 | 60.27 | $19.41 | 704669 |
| 2026-06-18 | 59.59 | $19.34 | 1.0M |
| 2026-06-17 | 58.74 | $19.25 | 484800 |
| 2026-06-16 | 61.20 | $19.43 | 624800 |
| 2026-06-15 | 60.23 | $19.32 | 699345 |
| 2026-06-12 | 66.37 | $19.75 | 714610 |
| 2026-06-11 | 64.53 | $19.52 | 379012 |
| 2026-06-10 | 62.95 | $19.33 | 356749 |
| 2026-06-09 | 61.66 | $19.18 | 387801 |
| 2026-06-08 | 59.14 | $18.90 | 374415 |
| 2026-06-05 | 57.73 | $18.75 | 588820 |
| 2026-06-04 | 57.54 | $18.73 | 711631 |
| 2026-06-03 | 51.91 | $18.17 | 406222 |
| 2026-06-02 | 58.05 | $18.64 | 285400 |
| 2026-06-01 | 54.10 | $18.28 | 292200 |
| 2026-05-29 | 57.99 | $18.55 | 427925 |
| 2026-05-28 | 57.23 | $18.48 | 284708 |
| 2026-05-27 | 56.70 | $18.43 | 340400 |
| 2026-05-26 | 61.31 | $18.75 | 307714 |
| 2026-05-22 | 57.06 | $18.34 | 249800 |
| 2026-05-21 | 58.25 | $18.42 | 282440 |
| 2026-05-20 | 57.30 | $18.33 | 285900 |
| 2026-05-19 | 52.64 | $17.92 | 220017 |
| 2026-05-18 | 52.39 | $17.90 | 225708 |
| 2026-05-15 | 48.68 | $17.60 | 268400 |
| 2026-05-14 | 52.30 | $17.88 | 315217 |
| 2026-05-13 | 50.68 | $17.75 | 368606 |
| 2026-05-12 | 55.05 | $18.07 | 244816 |
| 2026-05-11 | 55.91 | $18.13 | 275536 |
| 2026-05-08 | 61.36 | $18.49 | 379021 |
| 2026-05-07 | 62.49 | $18.56 | 247400 |
| 2026-05-06 | 63.44 | $18.62 | 242327 |
| 2026-05-05 | 62.07 | $18.47 | 250845 |
| 2026-05-04 | 57.99 | $18.06 | 202300 |
| 2026-05-01 | 62.01 | $18.32 | 173600 |
| 2026-04-30 | 59.77 | $18.10 | 276431 |
| 2026-04-29 | 57.72 | $17.91 | 301500 |
| 2026-04-28 | 65.74 | $18.39 | 220217 |
| 2026-04-27 | 62.21 | $18.05 | 342900 |
| 2026-04-24 | 59.65 | $17.83 | 418200 |
| 2026-04-23 | 59.29 | $17.80 | 519200 |
| 2026-04-22 | 56.23 | $17.55 | 356425 |
| 2026-04-21 | 58.40 | $17.68 | 341149 |
| 2026-04-20 | 63.61 | $17.97 | 249400 |
| 2026-04-17 | 64.36 | $18.01 | 373300 |
| 2026-04-16 | 59.47 | $17.58 | 257900 |
| 2026-04-15 | 62.70 | $17.75 | 261100 |
| 2026-04-14 | 62.59 | $17.74 | 325536 |
| 2026-04-13 | 62.15 | $17.70 | 232000 |
| 2026-04-10 | 62.15 | $17.70 | 474911 |
| 2026-04-09 | 61.23 | $17.61 | 359428 |
| 2026-04-08 | 58.45 | $17.35 | 353700 |
| 2026-04-07 | 53.31 | $16.93 | 214900 |
| 2026-04-06 | 52.65 | $16.88 | 182622 |
| 2026-04-02 | 51.07 | $16.76 | 251242 |
| 2026-04-01 | 51.20 | $16.77 | 289507 |
| 2026-03-31 | 48.61 | $16.57 | 446500 |
| 2026-03-30 | 45.74 | $16.36 | 338322 |
| 2026-03-27 | 43.60 | $16.21 | 370500 |
| 2026-03-26 | 45.06 | $16.34 | 294400 |
| 2026-03-25 | 43.54 | $16.23 | 336734 |
| 2026-03-24 | 43.85 | $16.26 | 321200 |
| 2026-03-23 | 43.07 | $16.20 | 436900 |
| 2026-03-20 | 37.71 | $15.81 | 715318 |
| 2026-03-19 | 38.69 | $15.92 | 396400 |
| 2026-03-18 | 33.48 | $15.57 | 433600 |
| 2026-03-17 | 36.15 | $15.89 | 311500 |
| 2026-03-16 | 36.58 | $15.94 | 305700 |
| 2026-03-13 | 35.85 | $15.89 | 357916 |
| 2026-03-12 | 36.09 | $15.92 | 314850 |
| 2026-03-11 | 36.70 | $16.00 | 255634 |
| 2026-03-10 | 38.00 | $16.17 | 384600 |
| 2026-03-09 | 39.01 | $16.30 | 466100 |
| 2026-03-06 | 38.89 | $16.29 | 490300 |
| 2026-03-05 | 42.15 | $16.71 | 409012 |
| 2026-03-04 | 43.73 | $16.90 | 342623 |
| 2026-03-03 | 43.97 | $16.93 | 380800 |
| 2026-03-02 | 44.77 | $17.03 | 418635 |
| 2026-02-27 | 42.90 | $16.84 | 557010 |
| 2026-02-26 | 49.53 | $17.63 | 373300 |
| 2026-02-25 | 49.63 | $17.64 | 451200 |
| 2026-02-24 | 45.27 | $17.19 | 717422 |
| 2026-02-23 | 42.09 | $16.89 | 481207 |
| 2026-02-20 | 53.86 | $18.08 | 384600 |
| 2026-02-19 | 52.37 | $17.94 | 630200 |
| 2026-02-18 | 54.52 | $18.12 | 344600 |
| 2026-02-17 | 54.32 | $18.10 | 299919 |
| 2026-02-13 | 53.46 | $18.01 | 263730 |
| 2026-02-12 | 51.11 | $17.77 | 272938 |
| 2026-02-11 | 55.19 | $18.14 | 266000 |
| 2026-02-10 | 58.29 | $18.40 | 279200 |
| 2026-02-09 | 61.84 | $18.68 | 210948 |
| 2026-02-06 | 61.04 | $18.58 | 400100 |
| 2026-02-05 | 58.27 | $18.25 | 382000 |
| 2026-02-04 | 57.76 | $18.19 | 376200 |
| 2026-02-03 | 56.47 | $18.04 | 367800 |
| 2026-02-02 | 55.79 | $17.96 | 473046 |
| 2026-01-30 | 52.81 | $17.62 | 506333 |
| 2026-01-29 | 51.63 | $17.49 | 349500 |
| 2026-01-28 | 49.41 | $17.25 | 345517 |
| 2026-01-27 | 52.36 | $17.56 | 294300 |
| 2026-01-26 | 50.74 | $17.38 | 383400 |
| 2026-01-23 | 52.83 | $17.60 | 475700 |
| 2026-01-22 | 64.70 | $18.63 | 632900 |
| 2026-01-21 | 61.60 | $18.24 | 375006 |
| 2026-01-20 | 51.52 | $17.27 | 246501 |
| 2026-01-16 | 54.91 | $17.51 | 415336 |
| 2026-01-15 | 56.99 | $17.65 | 349400 |
| 2026-01-14 | 53.14 | $17.33 | 404500 |
| 2026-01-13 | 49.09 | $17.03 | 307000 |
| 2026-01-12 | 49.63 | $17.07 | 308200 |
| 2026-01-09 | 49.09 | $17.03 | 300215 |
| 2026-01-08 | 50.37 | $17.13 | 360807 |
| 2026-01-07 | 44.03 | $16.67 | 312300 |
| 2026-01-06 | 46.35 | $16.86 | 272500 |
| 2026-01-05 | 46.35 | $16.86 | 315349 |
| 2026-01-02 | 41.67 | $16.54 | 276639 |
| 2025-12-31 | 46.76 | $16.96 | 344729 |
| 2025-12-30 | 47.81 | $17.04 | 233400 |
| 2025-12-29 | 51.10 | $17.28 | 256513 |
| 2025-12-26 | 53.73 | $17.46 | 201713 |
| 2025-12-24 | 55.86 | $17.60 | 224500 |
| 2025-12-23 | 56.93 | $17.67 | 392249 |
| 2025-12-22 | 59.24 | $17.82 | 293900 |
| 2025-12-19 | 63.48 | $18.08 | 2.0M |
| 2025-12-18 | 67.55 | $18.31 | 400500 |
| 2025-12-17 | 65.92 | $18.13 | 357600 |
| 2025-12-16 | 70.18 | $18.36 | 457200 |
| 2025-12-15 | 72.11 | $18.46 | 448132 |
| 2025-12-12 | 72.30 | $18.47 | 389400 |
| 2025-12-11 | 71.66 | $18.38 | 447500 |
| 2025-12-10 | 70.00 | $18.15 | 486200 |
| 2025-12-09 | 65.67 | $17.63 | 385200 |
| 2025-12-08 | 63.76 | $17.43 | 305700 |
| 2025-12-05 | 62.37 | $17.29 | 267918 |
| 2025-12-04 | 63.70 | $17.37 | 246038 |
| 2025-12-03 | 65.01 | $17.45 | 308400 |
| 2025-12-02 | 63.21 | $17.25 | 216900 |
| 2025-12-01 | 62.38 | $17.16 | 298009 |
| 2025-11-28 | 62.20 | $17.14 | 177136 |
| 2025-11-26 | 63.50 | $17.23 | 272633 |
| 2025-11-25 | 62.08 | $17.06 | 532900 |
| 2025-11-24 | 55.94 | $16.42 | 292748 |
| 2025-11-21 | 55.52 | $16.38 | 300127 |
| 2025-11-20 | 47.54 | $15.72 | 183900 |
| 2025-11-19 | 47.79 | $15.74 | 224000 |
| 2025-11-18 | 46.34 | $15.63 | 285000 |
| 2025-11-17 | 46.56 | $15.65 | 298900 |
| 2025-11-14 | 52.46 | $16.14 | 180423 |
| 2025-11-13 | 51.75 | $16.08 | 171200 |
| 2025-11-12 | 52.50 | $16.14 | 142609 |
| 2025-11-11 | 53.35 | $16.21 | 163500 |
| 2025-11-10 | 51.76 | $16.06 | 197527 |
| 2025-11-07 | 51.12 | $16.00 | 228449 |
| 2025-11-06 | 49.65 | $15.86 | 220517 |
| 2025-11-05 | 50.79 | $15.97 | 260941 |
| 2025-11-04 | 47.12 | $15.62 | 284845 |
| 2025-11-03 | 48.19 | $15.73 | 285394 |
| 2025-10-31 | 46.84 | $15.60 | 346146 |
| 2025-10-30 | 47.75 | $15.70 | 425400 |
| 2025-10-29 | 49.12 | $15.85 | 372700 |
| 2025-10-28 | 52.35 | $16.19 | 936268 |
| 2025-10-27 | 53.03 | $16.26 | 458422 |
| 2025-10-24 | 56.42 | $16.60 | 469125 |
| 2025-10-23 | 46.94 | $15.60 | 805000 |
| 2025-10-22 | 50.71 | $15.96 | 333832 |
| 2025-10-21 | 48.19 | $15.73 | 258938 |
| 2025-10-20 | 47.06 | $15.63 | 371424 |
| 2025-10-17 | 42.58 | $15.25 | 424914 |
| 2025-10-16 | 40.95 | $15.12 | 785500 |
| 2025-10-15 | 46.76 | $15.72 | 444135 |
| 2025-10-14 | 49.30 | $15.95 | 472647 |
| 2025-10-13 | 39.99 | $15.26 | 281400 |
| 2025-10-10 | 36.45 | $15.04 | 343152 |
| 2025-10-09 | 42.01 | $15.56 | 324534 |
| 2025-10-08 | 50.45 | $16.16 | 388300 |
| 2025-10-07 | 51.10 | $16.20 | 524300 |
| 2025-10-06 | 50.80 | $16.18 | 326346 |
| 2025-10-03 | 46.06 | $15.88 | 306407 |
| 2025-10-02 | 47.07 | $15.95 | 362342 |
| 2025-10-01 | 49.25 | $16.10 | 345100 |
| 2025-09-30 | 47.87 | $16.01 | 528800 |
| 2025-09-29 | 49.58 | $16.13 | 497727 |
| 2025-09-26 | 50.58 | $16.20 | 217330 |
| 2025-09-25 | 49.33 | $16.11 | 213700 |
| 2025-09-24 | 50.54 | $16.20 | 233300 |
| 2025-09-23 | 51.21 | $16.25 | 250841 |
| 2025-09-22 | 51.46 | $16.27 | 283200 |
| 2025-09-19 | 54.45 | $16.50 | 635800 |
| 2025-09-18 | 59.27 | $16.84 | 305810 |
| 2025-09-17 | 50.58 | $16.13 | 326551 |
| 2025-09-16 | 50.58 | $16.13 | 450300 |
| 2025-09-15 | 52.28 | $16.25 | 271212 |
| 2025-09-12 | 52.28 | $16.25 | 200446 |
| 2025-09-11 | 54.78 | $16.43 | 215447 |
| 2025-09-10 | 54.08 | $16.37 | 160420 |
| 2025-09-09 | 54.88 | $16.43 | 216403 |
| 2025-09-08 | 57.58 | $16.63 | 175129 |
| 2025-09-05 | 57.85 | $16.65 | 297919 |
| 2025-09-04 | 60.13 | $16.82 | 219900 |
| 2025-09-03 | 58.48 | $16.64 | 269300 |
| 2025-09-02 | 59.78 | $16.74 | 401632 |
| 2025-08-29 | 61.34 | $16.86 | 363033 |
| 2025-08-28 | 61.59 | $16.88 | 477200 |
| 2025-08-27 | 59.36 | $16.60 | 720223 |
| 2025-08-26 | 57.25 | $16.35 | 1.6M |
| 2025-08-25 | 50.51 | $15.66 | 995300 |
| 2025-08-22 | 50.40 | $15.65 | 1.6M |
| 2025-08-21 | 44.56 | $15.14 | 1.9M |
| 2025-08-20 | 55.83 | $16.06 | 186100 |
| 2025-08-19 | 55.59 | $16.04 | 107035 |
| 2025-08-18 | 55.37 | $16.02 | 116343 |
| 2025-08-15 | 54.61 | $15.95 | 267100 |
| 2025-08-14 | 57.66 | $16.18 | 133100 |
| 2025-08-13 | 58.61 | $16.25 | 193328 |
| 2025-08-12 | 56.07 | $15.99 | 185100 |
| 2025-08-11 | 48.15 | $15.31 | 129200 |
| 2025-08-08 | 46.95 | $15.22 | 117800 |
| 2025-08-07 | 44.36 | $15.03 | 155248 |
| 2025-08-06 | 46.51 | $15.22 | 132800 |
| 2025-08-05 | 48.52 | $15.39 | 180711 |
| 2025-08-04 | 46.05 | $15.20 | 173043 |
| 2025-08-01 | 43.48 | $15.01 | 267000 |
| 2025-07-31 | 49.10 | $15.49 | 356400 |
| 2025-07-30 | 52.45 | $15.74 | 320448 |
| 2025-07-29 | 55.94 | $15.98 | 399130 |
| 2025-07-28 | 55.71 | $15.96 | 271522 |
| 2025-07-25 | 51.57 | $15.62 | 280900 |
| 2025-07-24 | 49.32 | $15.45 | 238800 |
| 2025-07-23 | 56.34 | $15.93 | 127641 |
| 2025-07-22 | 56.21 | $15.92 | 150309 |
| 2025-07-21 | 55.38 | $15.85 | 102745 |
| 2025-07-18 | 56.40 | $15.92 | 159243 |
| 2025-07-17 | 55.96 | $15.88 | 248537 |
| 2025-07-16 | 53.25 | $15.64 | 221919 |
| 2025-07-15 | 50.61 | $15.42 | 197338 |
| 2025-07-14 | 56.39 | $15.84 | 199017 |
| 2025-07-11 | 54.88 | $15.71 | 139025 |
| 2025-07-10 | 58.76 | $15.97 | 138947 |
| 2025-07-09 | 58.91 | $15.98 | 115800 |
| 2025-07-08 | 60.24 | $16.07 | 204049 |
| 2025-07-07 | 60.39 | $16.08 | 157300 |
| 2025-07-03 | 64.98 | $16.39 | 90200 |
| 2025-07-02 | 64.06 | $16.28 | 201313 |
| 2025-07-01 | 60.37 | $15.87 | 149427 |
| 2025-06-30 | 55.14 | $15.38 | 176419 |
| 2025-06-27 | 56.74 | $15.49 | 349900 |
| 2025-06-26 | 56.08 | $15.43 | 209900 |
| 2025-06-25 | 51.78 | $15.06 | 123330 |
| 2025-06-24 | 53.67 | $15.20 | 124100 |
| 2025-06-23 | 52.37 | $15.09 | 151100 |
| 2025-06-20 | 45.98 | $14.60 | 265714 |
| 2025-06-18 | 43.93 | $14.46 | 108400 |
| 2025-06-17 | 43.93 | $14.46 | 173100 |
| 2025-06-16 | 45.60 | $14.61 | 194242 |
| 2025-06-13 | 45.47 | $14.60 | 130826 |
| 2025-06-12 | 51.89 | $15.14 | 140100 |
| 2025-06-11 | 51.89 | $15.14 | 148900 |
| 2025-06-10 | 53.79 | $15.29 | 156910 |
| 2025-06-09 | 51.42 | $15.08 | 144300 |
| 2025-06-06 | 48.43 | $14.83 | 165512 |
| 2025-06-05 | 44.11 | $14.50 | 113600 |
| 2025-06-04 | 46.00 | $14.67 | 119832 |
| 2025-06-03 | 49.80 | $14.99 | 157027 |
| 2025-06-02 | 47.34 | $14.80 | 256442 |
| 2025-05-30 | 47.81 | $14.84 | 267139 |
| 2025-05-29 | 48.26 | $14.88 | 158328 |
| 2025-05-28 | 46.95 | $14.77 | 102800 |
| 2025-05-27 | 49.79 | $15.03 | 114100 |
| 2025-05-23 | 45.84 | $14.70 | 127900 |
| 2025-05-22 | 46.79 | $14.79 | 126600 |
| 2025-05-21 | 50.09 | $15.09 | 143823 |
| 2025-05-20 | 57.83 | $15.69 | 104023 |
| 2025-05-19 | 57.83 | $15.69 | 108900 |
| 2025-05-16 | 59.35 | $15.80 | 150325 |
| 2025-05-15 | 60.45 | $15.88 | 109900 |
| 2025-05-14 | 59.47 | $15.77 | 143630 |
| 2025-05-13 | 59.85 | $15.80 | 116430 |
| 2025-05-12 | 58.93 | $15.69 | 138100 |
| 2025-05-09 | 53.90 | $15.14 | 107609 |
| 2025-05-08 | 56.03 | $15.32 | 122811 |
| 2025-05-07 | 51.92 | $14.91 | 153600 |
| 2025-05-06 | 52.14 | $14.93 | 129043 |
| 2025-05-05 | 54.04 | $15.10 | 126800 |
| 2025-05-02 | 54.04 | $15.10 | 128717 |
| 2025-05-01 | 50.60 | $14.74 | 127600 |
| 2025-04-30 | 50.01 | $14.68 | 140200 |
| 2025-04-29 | 51.58 | $14.84 | 110228 |
| 2025-04-28 | 50.66 | $14.74 | 158140 |
| 2025-04-25 | 49.00 | $14.56 | 201300 |
| 2025-04-24 | 51.46 | $14.83 | 244745 |
| 2025-04-23 | 45.16 | $14.18 | 151136 |
| 2025-04-22 | 42.54 | $13.94 | 151705 |
| 2025-04-21 | 37.21 | $13.49 | 195700 |
| 2025-04-17 | 37.65 | $13.55 | 186000 |
| 2025-04-16 | 35.34 | $13.36 | 113700 |
| 2025-04-15 | 34.49 | $13.29 | 125100 |
| 2025-04-14 | 31.16 | $13.02 | 219200 |
| 2025-04-11 | 29.91 | $12.92 | 205900 |
| 2025-04-10 | 30.39 | $13.01 | 200643 |
| 2025-04-09 | 35.39 | $13.86 | 316000 |
| 2025-04-08 | 26.76 | $13.22 | 231700 |
| 2025-04-07 | 27.13 | $13.29 | 269500 |
| 2025-04-04 | 27.13 | $13.29 | 286700 |
| 2025-04-03 | 30.27 | $13.86 | 292900 |
| 2025-04-02 | 41.43 | $15.26 | 134306 |
| 2025-04-01 | 39.30 | $15.12 | 142000 |
| 2025-03-31 | 38.70 | $15.08 | 233000 |
| 2025-03-28 | 39.45 | $15.16 | 121100 |
| 2025-03-27 | 42.99 | $15.52 | 115732 |
| 2025-03-26 | 42.99 | $15.52 | 109624 |
| 2025-03-25 | 41.54 | $15.41 | 177600 |
| 2025-03-24 | 44.47 | $15.71 | 135200 |
| 2025-03-21 | 38.58 | $15.28 | 401147 |
| 2025-03-20 | 41.81 | $15.61 | 117217 |
| 2025-03-19 | 42.63 | $15.69 | 141917 |
| 2025-03-18 | 42.73 | $15.70 | 149000 |
| 2025-03-17 | 41.43 | $15.60 | 143508 |
| 2025-03-14 | 41.70 | $15.63 | 206300 |
| 2025-03-13 | 36.30 | $15.22 | 130600 |
| 2025-03-12 | 37.34 | $15.35 | 153300 |
| 2025-03-11 | 34.02 | $15.11 | 158434 |
| 2025-03-10 | 35.43 | $15.30 | 201000 |
| 2025-03-07 | 41.16 | $15.97 | 122423 |
| 2025-03-06 | 42.62 | $16.12 | 210511 |
| 2025-03-05 | 44.53 | $16.31 | 268400 |
| 2025-03-04 | 45.55 | $16.41 | 269200 |
| 2025-03-03 | 52.25 | $17.00 | 193100 |
| 2025-02-28 | 52.75 | $17.04 | 346637 |
| 2025-02-27 | 47.76 | $16.62 | 92444 |
| 2025-02-26 | 46.62 | $16.53 | 128622 |
| 2025-02-25 | 48.18 | $16.67 | 161200 |
| 2025-02-24 | 45.45 | $16.45 | 129300 |
| 2025-02-21 | 49.02 | $16.77 | 207128 |
| 2025-02-20 | 51.92 | $17.01 | 102123 |
| 2025-02-19 | 54.08 | $17.18 | 90500 |
| 2025-02-18 | 55.36 | $17.28 | 127500 |
| 2025-02-14 | 54.54 | $17.20 | 80708 |
| 2025-02-13 | 56.14 | $17.33 | 96149 |
| 2025-02-12 | 55.66 | $17.28 | 113500 |
| 2025-02-11 | 61.74 | $17.76 | 89932 |
| 2025-02-10 | 58.32 | $17.38 | 167219 |
| 2025-02-07 | 59.24 | $17.45 | 269000 |
| 2025-02-06 | 60.95 | $17.58 | 130908 |
| 2025-02-05 | 57.45 | $17.19 | 111036 |
| 2025-02-04 | 55.10 | $16.95 | 166300 |
| 2025-02-03 | 50.67 | $16.54 | 132642 |
| 2025-01-31 | 53.74 | $16.79 | 176429 |
| 2025-01-30 | 54.37 | $16.84 | 103145 |
| 2025-01-29 | 55.72 | $16.95 | 121900 |
| 2025-01-28 | 55.97 | $16.97 | 240346 |
| 2025-01-27 | 57.87 | $17.13 | 241341 |
| 2025-01-24 | 52.50 | $16.57 | 257300 |
| 2025-01-23 | 51.02 | $16.43 | 322430 |
| 2025-01-22 | 42.06 | $15.70 | 170459 |
| 2025-01-21 | 44.72 | $15.95 | 143200 |
| 2025-01-17 | 43.08 | $15.83 | 149900 |
| 2025-01-16 | 40.27 | $15.63 | 130400 |
| 2025-01-15 | 41.54 | $15.76 | 131200 |
| 2025-01-14 | 38.72 | $15.56 | 175900 |
| 2025-01-13 | 30.27 | $15.03 | 165649 |
| 2025-01-10 | 29.75 | $15.00 | 177700 |
| 2025-01-08 | 34.67 | $15.60 | 100710 |
| 2025-01-07 | 35.04 | $15.64 | 146400 |
| 2025-01-06 | 36.32 | $15.78 | 178700 |
| 2025-01-03 | 36.16 | $15.77 | 140926 |
| 2025-01-02 | 36.68 | $15.83 | 188000 |
| 2024-12-31 | 39.17 | $16.11 | 151000 |
| 2024-12-30 | 38.46 | $16.06 | 93027 |
| 2024-12-27 | 38.72 | $16.09 | 119426 |
| 2024-12-26 | 40.98 | $16.35 | 76500 |
| 2024-12-24 | 40.98 | $16.35 | 94100 |
| 2024-12-23 | 39.63 | $16.24 | 137446 |
| 2024-12-20 | 41.59 | $16.48 | 529436 |
| 2024-12-19 | 37.94 | $16.18 | 173045 |
| 2024-12-18 | 38.63 | $16.27 | 246238 |
| 2024-12-17 | 48.47 | $17.33 | 153226 |
| 2024-12-16 | 53.88 | $17.77 | 148200 |
| 2024-12-13 | 51.79 | $17.59 | 136200 |
| 2024-12-12 | 52.29 | $17.63 | 139337 |
| 2024-12-11 | 54.03 | $17.77 | 266932 |
| 2024-12-10 | 53.92 | $17.76 | 136600 |
| 2024-12-09 | 52.28 | $17.60 | 149627 |
| 2024-12-06 | 56.20 | $17.93 | 123600 |
| 2024-12-05 | 58.34 | $18.10 | 108626 |
| 2024-12-04 | 60.39 | $18.26 | 107900 |
| 2024-12-03 | 58.02 | $17.99 | 114329 |
| 2024-12-02 | 61.24 | $18.24 | 135212 |
| 2024-11-29 | 61.89 | $18.29 | 118502 |
| 2024-11-27 | 63.31 | $18.40 | 151014 |
| 2024-11-26 | 65.77 | $18.59 | 199522 |
| 2024-11-25 | 65.63 | $18.57 | 264294 |
| 2024-11-22 | 65.31 | $18.52 | 167844 |
| 2024-11-21 | 63.77 | $18.28 | 239638 |
| 2024-11-20 | 62.37 | $18.07 | 165000 |
| 2024-11-19 | 62.18 | $18.04 | 191206 |
| 2024-11-18 | 63.44 | $18.16 | 227600 |
| 2024-11-15 | 64.58 | $18.27 | 165100 |
| 2024-11-14 | 66.66 | $18.47 | 188822 |
| 2024-11-13 | 66.51 | $18.44 | 158749 |
| 2024-11-12 | 67.79 | $18.57 | 206112 |
| 2024-11-11 | 69.66 | $18.76 | 144800 |
| 2024-11-08 | 66.16 | $18.01 | 153200 |
| 2024-11-07 | 64.67 | $17.72 | 197119 |
| 2024-11-06 | 70.59 | $18.30 | 573000 |
| 2024-11-05 | 59.03 | $16.42 | 101028 |
| 2024-11-04 | 55.01 | $15.97 | 142300 |
| 2024-11-01 | 56.65 | $16.11 | 140726 |
| 2024-10-31 | 55.85 | $16.02 | 122834 |
| 2024-10-30 | 59.84 | $16.36 | 117300 |
| 2024-10-29 | 58.43 | $16.19 | 122032 |
| 2024-10-28 | 59.24 | $16.26 | 114800 |
| 2024-10-25 | 56.35 | $15.91 | 144700 |
| 2024-10-24 | 57.57 | $16.02 | 232000 |
| 2024-10-23 | 48.87 | $15.11 | 147108 |
| 2024-10-22 | 49.19 | $15.14 | 130300 |
| 2024-10-21 | 47.25 | $14.96 | 166400 |
| 2024-10-18 | 55.28 | $15.68 | 308600 |
| 2024-10-17 | 57.74 | $15.87 | 115841 |
| 2024-10-16 | 57.07 | $15.80 | 151908 |
| 2024-10-15 | 55.34 | $15.62 | 113047 |
| 2024-10-14 | 52.73 | $15.36 | 87700 |
| 2024-10-11 | 51.39 | $15.23 | 132013 |
| 2024-10-10 | 44.17 | $14.61 | 159426 |
| 2024-10-09 | 44.68 | $14.66 | 163820 |
| 2024-10-08 | 43.57 | $14.57 | 99839 |
| 2024-10-07 | 45.50 | $14.77 | 72223 |
| 2024-10-04 | 45.98 | $14.82 | 127500 |
| 2024-10-03 | 44.52 | $14.69 | 144000 |
| 2024-10-02 | 45.88 | $14.84 | 110430 |
| 2024-10-01 | 46.60 | $14.92 | 129500 |
| 2024-09-30 | 52.78 | $15.55 | 218459 |
| 2024-09-27 | 46.09 | $14.93 | 203635 |
| 2024-09-26 | 48.18 | $15.13 | 147900 |
| 2024-09-25 | 48.71 | $15.18 | 120300 |
| 2024-09-24 | 52.63 | $15.54 | 131445 |
| 2024-09-23 | 55.20 | $15.76 | 186613 |
| 2024-09-20 | 55.32 | $15.77 | 714600 |
| 2024-09-19 | 65.95 | $16.57 | 166025 |
| 2024-09-18 | 61.76 | $16.09 | 182100 |
| 2024-09-17 | 61.38 | $16.05 | 167300 |
| 2024-09-16 | 61.53 | $16.06 | 118600 |
| 2024-09-13 | 59.36 | $15.82 | 91300 |
| 2024-09-12 | 54.94 | $15.38 | 80000 |
| 2024-09-11 | 54.72 | $15.36 | 102797 |
| 2024-09-10 | 57.56 | $15.58 | 114337 |
| 2024-09-09 | 56.89 | $15.51 | 137500 |
| 2024-09-06 | 56.61 | $15.48 | 88700 |
| 2024-09-05 | 61.57 | $15.87 | 99200 |
| 2024-09-04 | 61.41 | $15.85 | 125400 |
| 2024-09-03 | 63.21 | $15.99 | 133600 |
| 2024-08-30 | 63.59 | $16.02 | 95439 |
| 2024-08-29 | 62.30 | $15.84 | 126349 |
| 2024-08-28 | 63.61 | $15.95 | 119747 |
| 2024-08-27 | 61.66 | $15.67 | 69329 |
| 2024-08-26 | 63.51 | $15.83 | 109800 |
| 2024-08-23 | 63.18 | $15.78 | 214717 |
| 2024-08-22 | 56.76 | $14.91 | 74900 |
| 2024-08-21 | 56.59 | $14.89 | 95500 |
| 2024-08-20 | 55.87 | $14.80 | 114101 |
| 2024-08-19 | 58.43 | $15.05 | 101700 |
| 2024-08-16 | 58.07 | $15.00 | 134839 |
| 2024-08-15 | 55.54 | $14.66 | 164704 |
| 2024-08-14 | 51.37 | $14.15 | 81640 |
| 2024-08-13 | 52.56 | $14.28 | 91218 |
| 2024-08-12 | 50.37 | $14.02 | 116901 |
| 2024-08-09 | 51.86 | $14.19 | 119700 |
| 2024-08-08 | 53.91 | $14.42 | 117319 |
| 2024-08-07 | 51.95 | $14.17 | 144104 |
| 2024-08-06 | 51.40 | $14.10 | 116327 |
| 2024-08-05 | 51.48 | $14.11 | 251400 |
| 2024-08-02 | 56.21 | $14.68 | 187100 |
| 2024-08-01 | 60.18 | $15.11 | 261500 |
| 2024-07-31 | 69.50 | $15.97 | 261327 |
| 2024-07-30 | 71.34 | $16.12 | 201200 |
| 2024-07-29 | 70.19 | $15.89 | 231548 |
| 2024-07-26 | 76.22 | $16.37 | 221900 |
| 2024-07-25 | 75.94 | $16.30 | 508306 |
| 2024-07-24 | 70.00 | $15.09 | 225500 |
| 2024-07-23 | 74.01 | $15.37 | 280200 |
| 2024-07-22 | 72.29 | $15.05 | 141633 |
| 2024-07-19 | 70.17 | $14.69 | 181309 |
| 2024-07-18 | 70.89 | $14.74 | 240732 |
| 2024-07-17 | 75.72 | $15.07 | 275601 |
| 2024-07-16 | 74.83 | $14.89 | 255935 |
| 2024-07-15 | 70.30 | $14.10 | 236129 |
| 2024-07-12 | 66.53 | $13.58 | 209000 |
| 2024-07-11 | 64.90 | $13.38 | 267530 |
| 2024-07-10 | 57.43 | $12.62 | 135700 |
| 2024-07-09 | 53.06 | $12.27 | 124504 |
| 2024-07-08 | 50.58 | $12.09 | 139240 |
| 2024-07-05 | 47.66 | $11.89 | 124609 |
| 2024-07-03 | 54.19 | $12.32 | 74100 |
| 2024-07-02 | 59.42 | $12.61 | 98600 |
| 2024-07-01 | 57.82 | $12.49 | 160130 |
| 2024-06-28 | 56.18 | $12.37 | 1.4M |
| 2024-06-27 | 48.78 | $11.90 | 125200 |
| 2024-06-26 | 47.34 | $11.82 | 182907 |
| 2024-06-25 | 44.95 | $11.69 | 174507 |
| 2024-06-24 | 47.80 | $11.87 | 137820 |
| 2024-06-21 | 45.62 | $11.75 | 288300 |
| 2024-06-20 | 46.23 | $11.79 | 97300 |
| 2024-06-18 | 45.53 | $11.75 | 95941 |
| 2024-06-17 | 45.81 | $11.77 | 117900 |
| 2024-06-14 | 42.62 | $11.58 | 94837 |
| 2024-06-13 | 45.01 | $11.76 | 110917 |
| 2024-06-12 | 47.99 | $11.97 | 142600 |
| 2024-06-11 | 42.08 | $11.63 | 86700 |
| 2024-06-10 | 41.53 | $11.60 | 120900 |
| 2024-06-07 | 44.95 | $11.85 | 115300 |
| 2024-06-06 | 44.07 | $11.80 | 96500 |
| 2024-06-05 | 44.34 | $11.82 | 96300 |
| 2024-06-04 | 41.65 | $11.66 | 104500 |
| 2024-06-03 | 45.01 | $11.92 | 88700 |
| 2024-05-31 | 49.38 | $12.22 | 180400 |
| 2024-05-30 | 46.93 | $12.07 | 99515 |
| 2024-05-29 | 41.95 | $11.79 | 128308 |
| 2024-05-28 | 45.27 | $12.02 | 79315 |
| 2024-05-24 | 48.77 | $12.24 | 86600 |
| 2024-05-23 | 48.77 | $12.24 | 126519 |
| 2024-05-22 | 56.48 | $12.67 | 137300 |
| 2024-05-21 | 57.07 | $12.70 | 138135 |
| 2024-05-20 | 57.46 | $12.72 | 133800 |
| 2024-05-17 | 57.83 | $12.74 | 99019 |
| 2024-05-16 | 57.70 | $12.73 | 104115 |
| 2024-05-15 | 56.30 | $12.62 | 122600 |
| 2024-05-14 | 53.78 | $12.43 | 103546 |
| 2024-05-13 | 55.70 | $12.55 | 92400 |
| 2024-05-10 | 57.33 | $12.65 | 101000 |
| 2024-05-09 | 57.97 | $12.69 | 121300 |
| 2024-05-08 | 56.82 | $12.59 | 79000 |
| 2024-05-07 | 54.70 | $12.41 | 115700 |
| 2024-05-06 | 55.28 | $12.45 | 90800 |
| 2024-05-03 | 55.55 | $12.47 | 109544 |
| 2024-05-02 | 54.91 | $12.41 | 112300 |
| 2024-05-01 | 52.29 | $12.17 | 188500 |
| 2024-04-30 | 43.30 | $11.48 | 138800 |
| 2024-04-29 | 43.99 | $11.54 | 230800 |
| 2024-04-26 | 45.35 | $11.66 | 123327 |
| 2024-04-25 | 47.56 | $11.85 | 284600 |
| 2024-04-24 | 51.74 | $12.18 | 162520 |
| 2024-04-23 | 52.80 | $12.26 | 147800 |
| 2024-04-22 | 50.37 | $12.06 | 120800 |
| 2024-04-19 | 47.55 | $11.84 | 232600 |
| 2024-04-18 | 41.52 | $11.42 | 146400 |
| 2024-04-17 | 39.47 | $11.29 | 125100 |
| 2024-04-16 | 40.62 | $11.40 | 120505 |
| 2024-04-15 | 40.72 | $11.41 | 138900 |
| 2024-04-12 | 42.12 | $11.55 | 118812 |
| 2024-04-11 | 41.02 | $11.47 | 141600 |
| 2024-04-10 | 39.65 | $11.37 | 264800 |
| 2024-04-09 | 47.37 | $12.11 | 107700 |
| 2024-04-08 | 46.16 | $12.02 | 103700 |
| 2024-04-05 | 44.40 | $11.89 | 165234 |
| 2024-04-04 | 44.51 | $11.90 | 220101 |
| 2024-04-03 | 47.88 | $12.21 | 220400 |
| 2024-04-02 | 47.14 | $12.15 | 162323 |
| 2024-04-01 | 50.28 | $12.43 | 116846 |
| 2024-03-28 | 55.29 | $12.83 | 155200 |
| 2024-03-27 | 54.10 | $12.72 | 168400 |
| 2024-03-26 | 46.87 | $12.13 | 104500 |
| 2024-03-25 | 49.11 | $12.31 | 97004 |
| 2024-03-22 | 48.85 | $12.29 | 122800 |
| 2024-03-21 | 53.63 | $12.66 | 191800 |
| 2024-03-20 | 49.58 | $12.34 | 172700 |
| 2024-03-19 | 42.74 | $11.88 | 141900 |
| 2024-03-18 | 40.57 | $11.75 | 185203 |
| 2024-03-15 | 41.72 | $11.85 | 474800 |
| 2024-03-14 | 41.84 | $11.86 | 157300 |
| 2024-03-13 | 46.10 | $12.22 | 276000 |
| 2024-03-12 | 46.48 | $12.25 | 105000 |
| 2024-03-11 | 50.10 | $12.53 | 96045 |
| 2024-03-08 | 49.83 | $12.51 | 100600 |
| 2024-03-07 | 49.45 | $12.48 | 115500 |
| 2024-03-06 | 49.20 | $12.46 | 187800 |
| 2024-03-05 | 47.64 | $12.33 | 119025 |
| 2024-03-04 | 43.28 | $11.99 | 116015 |
| 2024-03-01 | 43.15 | $11.98 | 118800 |
| 2024-02-29 | 43.73 | $12.04 | 148447 |
| 2024-02-28 | 41.75 | $11.88 | 171634 |
| 2024-02-27 | 40.63 | $11.79 | 118300 |
| 2024-02-26 | 40.71 | $11.80 | 124200 |
| 2024-02-23 | 43.21 | $12.10 | 184400 |
| 2024-02-22 | 42.77 | $12.06 | 182307 |
| 2024-02-21 | 45.03 | $12.33 | 144000 |
| 2024-02-20 | 45.80 | $12.42 | 171847 |
| 2024-02-16 | 48.42 | $12.72 | 172800 |
| 2024-02-15 | 48.77 | $12.76 | 158734 |
| 2024-02-14 | 43.06 | $12.18 | 145749 |
| 2024-02-13 | 40.22 | $11.92 | 224900 |
| 2024-02-12 | 48.00 | $12.81 | 187500 |
| 2024-02-09 | 44.69 | $12.52 | 125700 |
| 2024-02-08 | 40.86 | $12.21 | 119500 |
| 2024-02-07 | 39.58 | $12.11 | 182341 |
| 2024-02-06 | 40.33 | $12.20 | 184105 |
| 2024-02-05 | 44.30 | $12.65 | 246800 |
| 2024-02-02 | 44.76 | $12.70 | 198100 |
| 2024-02-01 | 45.67 | $12.80 | 329000 |
| 2024-01-31 | 48.58 | $13.11 | 190200 |
| 2024-01-30 | 56.16 | $13.80 | 147200 |
| 2024-01-29 | 57.90 | $13.94 | 213947 |
| 2024-01-26 | 56.15 | $13.75 | 116928 |
| 2024-01-25 | 55.50 | $13.68 | 203700 |
| 2024-01-24 | 61.27 | $14.15 | 163700 |
| 2024-01-23 | 59.92 | $13.99 | 144000 |
| 2024-01-22 | 60.55 | $14.04 | 125500 |
| 2024-01-19 | 55.52 | $13.47 | 196600 |
| 2024-01-18 | 51.94 | $13.12 | 146504 |
| 2024-01-17 | 50.43 | $12.98 | 142800 |
| 2024-01-16 | 50.00 | $12.94 | 134933 |
| 2024-01-12 | 52.93 | $13.21 | 79400 |
| 2024-01-11 | 53.81 | $13.29 | 122044 |
| 2024-01-10 | 56.87 | $13.56 | 82600 |
| 2024-01-09 | 57.21 | $13.59 | 136026 |
| 2024-01-08 | 60.81 | $13.90 | 110039 |
| 2024-01-05 | 62.87 | $14.07 | 218408 |
| 2024-01-04 | 60.95 | $13.81 | 149400 |
| 2024-01-03 | 63.60 | $14.03 | 149565 |
| 2024-01-02 | 68.90 | $14.44 | 108317 |
| 2023-12-29 | 68.10 | $14.31 | 137600 |
| 2023-12-28 | 71.74 | $14.58 | 106600 |
| 2023-12-27 | 71.74 | $14.58 | 122800 |
| 2023-12-26 | 72.65 | $14.65 | 115034 |
| 2023-12-22 | 70.30 | $14.19 | 159100 |
| 2023-12-21 | 69.49 | $14.04 | 167214 |
| 2023-12-20 | 68.50 | $13.86 | 160737 |
| 2023-12-19 | 69.81 | $13.97 | 168300 |
| 2023-12-18 | 68.02 | $13.63 | 142700 |
| 2023-12-15 | 70.35 | $13.83 | 607996 |
| 2023-12-14 | 74.34 | $14.16 | 292900 |
| 2023-12-13 | 72.78 | $13.81 | 548734 |
| 2023-12-12 | 61.24 | $12.00 | 316239 |
| 2023-12-11 | 63.21 | $12.14 | 149049 |
| 2023-12-08 | 64.77 | $12.25 | 120800 |
| 2023-12-07 | 63.29 | $12.06 | 85300 |
| 2023-12-06 | 59.92 | $11.66 | 150243 |
| 2023-12-05 | 59.21 | $11.58 | 144117 |
| 2023-12-04 | 62.50 | $11.83 | 178400 |
| 2023-12-01 | 61.10 | $11.66 | 173168 |
| 2023-11-30 | 53.67 | $10.89 | 159740 |
| 2023-11-29 | 56.75 | $11.12 | 197400 |
| 2023-11-28 | 54.02 | $10.87 | 111518 |
| 2023-11-27 | 53.24 | $10.80 | 257100 |
| 2023-11-24 | 57.92 | $11.15 | 34300 |
| 2023-11-22 | 57.31 | $11.09 | 97700 |
| 2023-11-21 | 56.20 | $10.98 | 125300 |
| 2023-11-20 | 59.68 | $11.24 | 109218 |
| 2023-11-17 | 59.50 | $11.22 | 140448 |
| 2023-11-16 | 56.19 | $10.87 | 113523 |
| 2023-11-15 | 59.77 | $11.14 | 123718 |
| 2023-11-14 | 59.22 | $11.08 | 213547 |
| 2023-11-13 | 45.76 | $9.93 | 84910 |
| 2023-11-10 | 45.76 | $9.93 | 103422 |
| 2023-11-09 | 45.87 | $9.94 | 108811 |
| 2023-11-08 | 49.15 | $10.21 | 115500 |
| 2023-11-07 | 51.34 | $10.38 | 106700 |
| 2023-11-06 | 51.99 | $10.43 | 102700 |
| 2023-11-03 | 54.07 | $10.59 | 165700 |
| 2023-11-02 | 47.89 | $10.09 | 162600 |
| 2023-11-01 | 38.09 | $9.47 | 129500 |
| 2023-10-31 | 38.31 | $9.49 | 112000 |
| 2023-10-30 | 37.62 | $9.45 | 133100 |
| 2023-10-27 | 35.58 | $9.33 | 184200 |
| 2023-10-26 | 39.13 | $9.68 | 242944 |
| 2023-10-25 | 39.35 | $9.70 | 102712 |
| 2023-10-24 | 37.73 | $9.60 | 157891 |
| 2023-10-23 | 39.12 | $9.74 | 169541 |
| 2023-10-20 | 42.73 | $10.08 | 208030 |
| 2023-10-19 | 46.19 | $10.37 | 116722 |
| 2023-10-18 | 45.47 | $10.32 | 123909 |
| 2023-10-17 | 49.52 | $10.64 | 151300 |
| 2023-10-16 | 45.95 | $10.39 | 143104 |
| 2023-10-13 | 41.03 | $10.08 | 143607 |
| 2023-10-12 | 46.77 | $10.52 | 104500 |
| 2023-10-11 | 50.09 | $10.74 | 123600 |
| 2023-10-10 | 47.68 | $10.59 | 124400 |
| 2023-10-09 | 45.34 | $10.45 | 137900 |
| 2023-10-06 | 42.74 | $10.30 | 128300 |
| 2023-10-05 | 41.86 | $10.25 | 131542 |
| 2023-10-04 | 41.35 | $10.22 | 139009 |
| 2023-10-03 | 40.18 | $10.15 | 138000 |
| 2023-10-02 | 42.72 | $10.37 | 156300 |
| 2023-09-29 | 46.67 | $10.68 | 189300 |
| 2023-09-28 | 43.64 | $10.49 | 124300 |
| 2023-09-27 | 42.82 | $10.44 | 174700 |
| 2023-09-26 | 41.54 | $10.36 | 158000 |
| 2023-09-25 | 42.68 | $10.46 | 107000 |
| 2023-09-22 | 40.19 | $10.30 | 104832 |
| 2023-09-21 | 40.71 | $10.35 | 118932 |
| 2023-09-20 | 42.40 | $10.51 | 147835 |
| 2023-09-19 | 43.46 | $10.61 | 129614 |
| 2023-09-18 | 42.78 | $10.56 | 146730 |
| 2023-09-15 | 45.72 | $10.84 | 711500 |
| 2023-09-14 | 49.28 | $11.15 | 159242 |
| 2023-09-13 | 43.17 | $10.70 | 154605 |
| 2023-09-12 | 45.86 | $10.93 | 172929 |
| 2023-09-11 | 41.67 | $10.65 | 145700 |
| 2023-09-08 | 44.34 | $10.88 | 162000 |
| 2023-09-07 | 42.67 | $10.77 | 357419 |
| 2023-09-06 | 42.78 | $10.78 | 124734 |
| 2023-09-05 | 47.22 | $11.16 | 102600 |
| 2023-09-01 | 51.06 | $11.45 | 99200 |
| 2023-08-31 | 47.42 | $11.19 | 125500 |
| 2023-08-30 | 48.61 | $11.28 | 82013 |
| 2023-08-29 | 48.74 | $11.29 | 112341 |
| 2023-08-28 | 45.87 | $11.08 | 124320 |
| 2023-08-25 | 42.52 | $10.85 | 97500 |
| 2023-08-24 | 44.93 | $11.06 | 122600 |
| 2023-08-23 | 43.33 | $10.95 | 160417 |
| 2023-08-22 | 43.05 | $10.93 | 127700 |
| 2023-08-21 | 47.10 | $11.29 | 127400 |
| 2023-08-18 | 48.06 | $11.37 | 119600 |
| 2023-08-17 | 48.65 | $11.42 | 259600 |
| 2023-08-16 | 48.53 | $11.41 | 114222 |
| 2023-08-15 | 50.65 | $11.60 | 136400 |
| 2023-08-14 | 56.18 | $12.05 | 119700 |
| 2023-08-11 | 60.20 | $12.34 | 97400 |
| 2023-08-10 | 60.49 | $12.36 | 99200 |
| 2023-08-09 | 62.01 | $12.47 | 175500 |
| 2023-08-08 | 63.11 | $12.55 | 165300 |
| 2023-08-07 | 64.89 | $12.68 | 93300 |
| 2023-08-04 | 63.46 | $12.49 | 116400 |
| 2023-08-03 | 63.31 | $12.47 | 129705 |
| 2023-08-02 | 62.06 | $12.30 | 184444 |
| 2023-08-01 | 60.79 | $12.13 | 177600 |
| 2023-07-31 | 63.90 | $12.39 | 164900 |
| 2023-07-28 | 66.52 | $12.60 | 150428 |
| 2023-07-27 | 65.82 | $12.49 | 259200 |
| 2023-07-26 | 64.01 | $12.21 | 227200 |
| 2023-07-25 | 59.83 | $11.63 | 191632 |
| 2023-07-24 | 61.83 | $11.80 | 233000 |
| 2023-07-21 | 58.58 | $11.38 | 233037 |
| 2023-07-20 | 60.80 | $11.57 | 277746 |
| 2023-07-19 | 61.74 | $11.65 | 223500 |
| 2023-07-18 | 58.14 | $11.18 | 207800 |
| 2023-07-17 | 53.14 | $10.62 | 163500 |
| 2023-07-14 | 51.57 | $10.46 | 137612 |
| 2023-07-13 | 53.37 | $10.63 | 327805 |
| 2023-07-12 | 54.11 | $10.70 | 201242 |
| 2023-07-11 | 51.75 | $10.44 | 183100 |
| 2023-07-10 | 50.35 | $10.29 | 156815 |
| 2023-07-07 | 49.89 | $10.24 | 378900 |
| 2023-07-06 | 46.69 | $9.90 | 288800 |
| 2023-07-05 | 53.02 | $10.57 | 231147 |
| 2023-07-03 | 54.82 | $10.74 | 131400 |
| 2023-06-30 | 51.81 | $10.41 | 202767 |
| 2023-06-29 | 55.76 | $10.78 | 271900 |
| 2023-06-28 | 52.71 | $10.45 | 261400 |
| 2023-06-27 | 50.85 | $10.26 | 237100 |
| 2023-06-26 | 50.17 | $10.19 | 207900 |
| 2023-06-23 | 52.86 | $10.46 | 1.5M |
| 2023-06-22 | 53.47 | $10.52 | 284300 |
| 2023-06-21 | 56.23 | $10.79 | 248700 |
| 2023-06-20 | 56.15 | $10.78 | 275049 |
| 2023-06-16 | 59.33 | $11.09 | 623300 |
| 2023-06-15 | 58.90 | $11.03 | 299512 |
| 2023-06-14 | 57.27 | $10.80 | 365802 |
| 2023-06-13 | 59.72 | $11.05 | 275422 |
| 2023-06-12 | 55.36 | $10.45 | 251000 |
| 2023-06-09 | 54.89 | $10.39 | 146303 |
| 2023-06-08 | 56.66 | $10.58 | 179394 |
| 2023-06-07 | 58.36 | $10.76 | 214428 |
| 2023-06-06 | 54.94 | $10.28 | 212637 |
| 2023-06-05 | 49.16 | $9.58 | 209147 |
| 2023-06-02 | 51.59 | $9.85 | 181100 |
| 2023-06-01 | 43.89 | $9.06 | 199008 |
| 2023-05-31 | 42.01 | $8.89 | 236300 |
| 2023-05-30 | 45.51 | $9.30 | 219644 |
| 2023-05-26 | 46.96 | $9.46 | 179317 |
| 2023-05-25 | 45.41 | $9.31 | 181430 |
| 2023-05-24 | 46.44 | $9.43 | 238247 |
| 2023-05-23 | 47.20 | $9.52 | 310600 |
| 2023-05-22 | 42.62 | $9.06 | 239434 |
| 2023-05-19 | 37.46 | $8.60 | 211500 |
| 2023-05-18 | 38.75 | $8.78 | 238300 |
| 2023-05-17 | 38.19 | $8.73 | 301900 |
| 2023-05-16 | 30.53 | $8.10 | 253700 |
| 2023-05-15 | 30.82 | $8.15 | 258124 |
| 2023-05-12 | 28.11 | $7.94 | 229218 |
| 2023-05-11 | 25.61 | $7.75 | 292070 |
| 2023-05-10 | 26.54 | $7.95 | 321036 |
| 2023-05-09 | 27.19 | $8.09 | 422200 |
| 2023-05-08 | 27.88 | $8.24 | 437700 |
| 2023-05-05 | 29.61 | $8.60 | 599311 |
| 2023-05-04 | 25.07 | $8.23 | 764400 |
| 2023-05-03 | 29.58 | $9.15 | 374797 |
| 2023-05-02 | 30.14 | $9.25 | 337608 |
| 2023-05-01 | 36.27 | $10.19 | 313226 |
| 2023-04-28 | 38.99 | $10.53 | 369200 |
| 2023-04-27 | 39.91 | $10.64 | 527900 |
| 2023-04-26 | 35.00 | $10.27 | 353974 |
| 2023-04-25 | 33.18 | $10.14 | 371000 |
| 2023-04-24 | 34.97 | $10.39 | 399147 |
| 2023-04-21 | 36.39 | $10.58 | 218731 |
| 2023-04-20 | 36.00 | $10.55 | 293300 |
| 2023-04-19 | 37.30 | $10.73 | 278800 |
| 2023-04-18 | 35.20 | $10.56 | 213700 |
| 2023-04-17 | 37.82 | $10.93 | 307900 |
| 2023-04-14 | 35.73 | $10.76 | 187100 |
| 2023-04-13 | 38.17 | $11.10 | 268399 |
| 2023-04-12 | 35.08 | $10.85 | 207432 |
| 2023-04-11 | 36.61 | $11.07 | 318200 |
| 2023-04-10 | 34.26 | $10.88 | 362800 |
| 2023-04-06 | 33.52 | $10.82 | 278600 |
| 2023-04-05 | 30.29 | $10.56 | 256200 |
| 2023-04-04 | 30.95 | $10.68 | 353816 |
| 2023-04-03 | 33.30 | $11.09 | 323113 |
| 2023-03-31 | 32.95 | $11.06 | 425000 |
| 2023-03-30 | 31.92 | $10.97 | 223510 |
| 2023-03-29 | 32.07 | $11.00 | 428526 |
| 2023-03-28 | 30.68 | $10.87 | 397040 |
| 2023-03-27 | 31.63 | $11.07 | 572500 |
| 2023-03-24 | 29.55 | $10.87 | 348400 |
| 2023-03-23 | 23.38 | $10.31 | 436300 |
| 2023-03-22 | 25.18 | $10.79 | 408100 |
| 2023-03-21 | 27.85 | $11.42 | 705200 |
| 2023-03-20 | 20.89 | $10.87 | 535331 |
| 2023-03-17 | 21.46 | $11.03 | 677812 |
| 2023-03-16 | 23.70 | $11.61 | 435400 |
| 2023-03-15 | 21.69 | $11.46 | 770894 |
| 2023-03-14 | 19.00 | $11.26 | 656500 |
| 2023-03-13 | 20.19 | $11.62 | 1.0M |
| 2023-03-10 | 26.41 | $13.05 | 684118 |
| 2023-03-09 | 30.83 | $13.75 | 293531 |
| 2023-03-08 | 40.85 | $14.83 | 192231 |
| 2023-03-07 | 39.47 | $14.75 | 239134 |
| 2023-03-06 | 42.92 | $15.04 | 167841 |
| 2023-03-03 | 44.19 | $15.14 | 140434 |
| 2023-03-02 | 42.58 | $15.04 | 149040 |
| 2023-03-01 | 44.16 | $15.17 | 103705 |
| 2023-02-28 | 44.76 | $15.22 | 225725 |
| 2023-02-27 | 45.23 | $15.26 | 79100 |
| 2023-02-24 | 45.80 | $15.31 | 130929 |
| 2023-02-23 | 46.14 | $15.34 | 145005 |
| 2023-02-22 | 42.57 | $15.07 | 286900 |
| 2023-02-21 | 48.96 | $15.63 | 123500 |
| 2023-02-17 | 52.29 | $15.88 | 163830 |
| 2023-02-16 | 48.85 | $15.62 | 127047 |
| 2023-02-15 | 52.59 | $15.89 | 105800 |
| 2023-02-14 | 50.87 | $15.76 | 116214 |
| 2023-02-13 | 54.02 | $15.98 | 145108 |
| 2023-02-10 | 53.14 | $15.91 | 91000 |
| 2023-02-09 | 52.53 | $15.86 | 185300 |
| 2023-02-08 | 56.31 | $16.13 | 104916 |
| 2023-02-07 | 57.18 | $16.19 | 110100 |
| 2023-02-06 | 56.65 | $16.14 | 138800 |
| 2023-02-03 | 59.16 | $16.32 | 218403 |
| 2023-02-02 | 58.38 | $16.24 | 185907 |
| 2023-02-01 | 55.57 | $15.96 | 205602 |
| 2023-01-31 | 52.06 | $15.64 | 269001 |
| 2023-01-30 | 44.03 | $15.03 | 189700 |
| 2023-01-27 | 39.29 | $14.73 | 242528 |
| 2023-01-26 | 38.63 | $14.69 | 317337 |
| 2023-01-25 | 47.59 | $15.42 | 135600 |
| 2023-01-24 | 47.59 | $15.42 | 83828 |
| 2023-01-23 | 50.18 | $15.60 | 128500 |
| 2023-01-20 | 50.61 | $15.63 | 204700 |
| 2023-01-19 | 46.96 | $15.38 | 118400 |
| 2023-01-18 | 45.59 | $15.29 | 120532 |
| 2023-01-17 | 49.37 | $15.57 | 82300 |
| 2023-01-13 | 51.40 | $15.71 | 80015 |
| 2023-01-12 | 53.02 | $15.82 | 70337 |
| 2023-01-11 | 49.28 | $15.55 | 104900 |
| 2023-01-10 | 50.56 | $15.64 | 88600 |
| 2023-01-09 | 48.89 | $15.52 | 163900 |
| 2023-01-06 | 50.37 | $15.63 | 139321 |
| 2023-01-05 | 45.04 | $15.26 | 176900 |
| 2023-01-04 | 45.04 | $15.26 | 123741 |
| 2023-01-03 | 43.56 | $15.16 | 128722 |
| 2022-12-30 | 42.38 | $15.08 | 144000 |
| 2022-12-29 | 43.35 | $15.17 | 120529 |
| 2022-12-28 | 41.95 | $15.07 | 66600 |
| 2022-12-27 | 43.48 | $15.22 | 96629 |
| 2022-12-23 | 43.48 | $15.22 | 91600 |
| 2022-12-22 | 42.34 | $15.13 | 120639 |
| 2022-12-21 | 42.43 | $15.14 | 145100 |
| 2022-12-20 | 39.36 | $14.89 | 220132 |
| 2022-12-19 | 38.11 | $14.79 | 182534 |
| 2022-12-16 | 34.51 | $14.51 | 456705 |
| 2022-12-15 | 35.86 | $14.70 | 158900 |
| 2022-12-14 | 38.97 | $15.11 | 220100 |
| 2022-12-13 | 39.13 | $15.13 | 215000 |
| 2022-12-12 | 40.77 | $15.34 | 214133 |
| 2022-12-09 | 38.91 | $15.18 | 91700 |
| 2022-12-08 | 37.16 | $15.03 | 91600 |
| 2022-12-07 | 37.50 | $15.08 | 123403 |
| 2022-12-06 | 38.30 | $15.20 | 163000 |
| 2022-12-05 | 39.71 | $15.41 | 152428 |
| 2022-12-02 | 42.39 | $15.79 | 116729 |
| 2022-12-01 | 43.05 | $15.88 | 168600 |
| 2022-11-30 | 45.89 | $16.26 | 200049 |
| 2022-11-29 | 42.67 | $15.92 | 108428 |
| 2022-11-28 | 41.41 | $15.79 | 121743 |
| 2022-11-25 | 43.81 | $16.13 | 60040 |
| 2022-11-23 | 41.14 | $15.85 | 121500 |
| 2022-11-22 | 41.61 | $15.92 | 165100 |
| 2022-11-21 | 39.35 | $15.68 | 112800 |
| 2022-11-18 | 39.35 | $15.68 | 135400 |
| 2022-11-17 | 37.72 | $15.50 | 179900 |
| 2022-11-16 | 38.27 | $15.60 | 154231 |
| 2022-11-15 | 39.68 | $15.86 | 127131 |
| 2022-11-14 | 38.85 | $15.76 | 286000 |
| 2022-11-11 | 38.95 | $15.78 | 137500 |
| 2022-11-10 | 41.35 | $16.25 | 295334 |
| 2022-11-09 | 34.78 | $15.44 | 111900 |
| 2022-11-08 | 36.50 | $15.80 | 175700 |
| 2022-11-07 | 36.25 | $15.77 | 213441 |
| 2022-11-04 | 36.01 | $15.74 | 199300 |
| 2022-11-03 | 31.96 | $15.24 | 278249 |
| 2022-11-02 | 28.69 | $14.86 | 385929 |
| 2022-11-01 | 28.90 | $14.92 | 457038 |
| 2022-10-31 | 28.82 | $14.91 | 671445 |
| 2022-10-28 | 30.84 | $15.51 | 847642 |
| 2022-10-27 | 32.23 | $15.90 | 1.1M |
| 2022-10-26 | 56.31 | $19.78 | 138000 |
| 2022-10-25 | 58.67 | $20.00 | 159821 |
| 2022-10-24 | 56.88 | $19.77 | 181600 |
| 2022-10-21 | 54.68 | $19.50 | 255600 |
| 2022-10-20 | 52.11 | $19.20 | 192700 |
| 2022-10-19 | 55.18 | $19.51 | 231308 |
| 2022-10-18 | 57.36 | $19.72 | 141307 |
| 2022-10-17 | 56.75 | $19.64 | 227110 |
| 2022-10-14 | 52.85 | $19.16 | 122900 |
| 2022-10-13 | 54.90 | $19.37 | 301332 |
| 2022-10-12 | 46.75 | $18.50 | 107800 |
| 2022-10-11 | 47.59 | $18.59 | 118600 |
| 2022-10-10 | 46.88 | $18.52 | 120400 |
| 2022-10-07 | 44.54 | $18.29 | 94149 |
| 2022-10-06 | 48.91 | $18.78 | 95411 |
| 2022-10-05 | 51.15 | $19.01 | 105220 |
| 2022-10-04 | 51.83 | $19.08 | 185100 |
| 2022-10-03 | 45.82 | $18.47 | 170801 |
| 2022-09-30 | 39.84 | $17.96 | 152341 |
| 2022-09-29 | 43.51 | $18.37 | 83215 |
| 2022-09-28 | 46.79 | $18.70 | 141700 |
| 2022-09-27 | 43.73 | $18.45 | 132131 |
| 2022-09-26 | 47.13 | $18.78 | 136145 |
| 2022-09-23 | 47.45 | $18.81 | 155000 |
| 2022-09-22 | 52.51 | $19.26 | 247007 |
| 2022-09-21 | 53.72 | $19.36 | 208200 |
| 2022-09-20 | 50.93 | $19.10 | 281106 |
| 2022-09-19 | 53.15 | $19.29 | 170800 |
| 2022-09-16 | 45.68 | $18.66 | 380400 |
| 2022-09-15 | 47.51 | $18.82 | 153000 |
| 2022-09-14 | 46.36 | $18.73 | 200718 |
| 2022-09-13 | 45.48 | $18.66 | 122000 |
| 2022-09-12 | 52.23 | $19.24 | 188045 |
| 2022-09-09 | 52.23 | $19.24 | 57017 |
| 2022-09-08 | 51.67 | $19.19 | 83600 |
| 2022-09-07 | 49.66 | $19.01 | 67700 |
| 2022-09-06 | 44.41 | $18.58 | 87000 |
| 2022-09-02 | 49.17 | $19.00 | 94100 |
| 2022-09-01 | 47.64 | $18.88 | 119506 |
| 2022-08-31 | 48.10 | $18.92 | 88500 |
| 2022-08-30 | 51.12 | $19.18 | 68827 |
| 2022-08-29 | 50.78 | $19.15 | 66900 |
| 2022-08-26 | 54.50 | $19.46 | 56900 |
| 2022-08-25 | 59.13 | $19.81 | 61900 |
| 2022-08-24 | 57.05 | $19.60 | 77300 |
| 2022-08-23 | 59.37 | $19.77 | 79737 |
| 2022-08-22 | 61.33 | $19.91 | 74741 |
| 2022-08-19 | 67.02 | $20.29 | 161000 |
| 2022-08-18 | 71.15 | $20.54 | 64500 |
| 2022-08-17 | 70.10 | $20.39 | 76500 |
| 2022-08-16 | 73.49 | $20.59 | 96318 |
| 2022-08-15 | 72.15 | $20.38 | 85900 |
| 2022-08-12 | 70.81 | $20.18 | 192500 |
| 2022-08-11 | 68.20 | $19.82 | 124400 |
| 2022-08-10 | 66.20 | $19.57 | 110825 |
| 2022-08-09 | 63.41 | $19.25 | 98700 |
| 2022-08-08 | 62.87 | $19.19 | 137729 |
| 2022-08-05 | 62.78 | $19.18 | 100000 |
| 2022-08-04 | 60.56 | $18.93 | 65600 |
| 2022-08-03 | 62.99 | $19.10 | 185600 |
| 2022-08-02 | 60.79 | $18.85 | 70840 |
| 2022-08-01 | 65.04 | $19.14 | 97212 |
| 2022-07-29 | 64.47 | $19.07 | 135926 |
| 2022-07-28 | 61.95 | $18.77 | 120100 |
| 2022-07-27 | 61.95 | $18.77 | 97803 |
| 2022-07-26 | 59.53 | $18.49 | 86700 |
| 2022-07-25 | 58.72 | $18.40 | 83000 |
| 2022-07-22 | 54.96 | $18.00 | 107300 |
| 2022-07-21 | 55.68 | $18.06 | 71639 |
| 2022-07-20 | 54.05 | $17.89 | 87100 |
| 2022-07-19 | 53.48 | $17.83 | 64500 |
| 2022-07-18 | 48.48 | $17.34 | 79041 |
| 2022-07-15 | 47.72 | $17.27 | 99200 |
| 2022-07-14 | 41.51 | $16.74 | 106537 |
| 2022-07-13 | 43.26 | $16.93 | 60733 |
| 2022-07-12 | 45.98 | $17.21 | 114900 |
| 2022-07-11 | 46.37 | $17.25 | 61814 |
| 2022-07-08 | 47.54 | $17.37 | 74021 |
| 2022-07-07 | 48.01 | $17.42 | 130845 |
| 2022-07-06 | 51.98 | $17.82 | 89448 |
| 2022-07-05 | 50.52 | $17.67 | 72900 |
| 2022-07-01 | 52.65 | $17.88 | 132232 |
| 2022-06-30 | 48.11 | $17.42 | 96030 |
| 2022-06-29 | 49.58 | $17.57 | 94500 |
| 2022-06-28 | 51.37 | $17.75 | 96709 |
| 2022-06-27 | 49.74 | $17.58 | 177419 |
| 2022-06-24 | 51.68 | $17.78 | 644300 |
| 2022-06-23 | 42.92 | $16.95 | 140000 |
| 2022-06-22 | 46.80 | $17.35 | 98448 |
| 2022-06-21 | 45.28 | $17.22 | 119723 |
| 2022-06-17 | 42.50 | $16.99 | 288900 |
| 2022-06-16 | 39.05 | $16.72 | 185640 |
| 2022-06-15 | 41.88 | $17.04 | 155228 |
| 2022-06-14 | 40.86 | $16.96 | 118100 |
| 2022-06-13 | 39.86 | $16.88 | 126600 |
| 2022-06-10 | 40.10 | $16.91 | 325024 |
| 2022-06-09 | 44.27 | $17.40 | 102466 |
| 2022-06-08 | 47.21 | $17.71 | 86800 |
| 2022-06-07 | 49.22 | $17.91 | 81700 |
| 2022-06-06 | 50.23 | $18.01 | 63516 |
| 2022-06-03 | 48.52 | $17.84 | 71000 |
| 2022-06-02 | 50.26 | $18.02 | 72736 |
| 2022-06-01 | 47.26 | $17.72 | 122249 |
| 2022-05-31 | 49.63 | $17.97 | 189200 |
| 2022-05-27 | 48.85 | $17.89 | 88300 |
| 2022-05-26 | 46.39 | $17.64 | 90448 |
| 2022-05-25 | 42.84 | $17.30 | 112900 |
| 2022-05-24 | 44.23 | $17.47 | 109008 |
| 2022-05-23 | 41.80 | $17.24 | 95100 |
| 2022-05-20 | 38.48 | $16.94 | 96330 |
| 2022-05-19 | 36.53 | $16.77 | 132200 |
| 2022-05-18 | 38.94 | $17.12 | 105708 |
| 2022-05-17 | 42.36 | $17.57 | 97348 |
| 2022-05-16 | 36.99 | $17.11 | 156428 |
| 2022-05-13 | 37.06 | $17.12 | 120825 |
| 2022-05-12 | 38.91 | $17.38 | 196943 |
| 2022-05-11 | 36.59 | $17.18 | 135900 |
| 2022-05-10 | 38.03 | $17.39 | 315446 |
| 2022-05-09 | 40.87 | $17.78 | 121606 |
| 2022-05-06 | 39.44 | $17.65 | 83700 |
| 2022-05-05 | 40.44 | $17.79 | 100000 |
| 2022-05-04 | 43.93 | $18.25 | 89219 |
| 2022-05-03 | 38.93 | $17.79 | 93630 |
| 2022-05-02 | 38.02 | $17.71 | 198100 |
| 2022-04-29 | 35.38 | $17.48 | 126600 |
| 2022-04-28 | 41.25 | $18.29 | 108212 |
| 2022-04-27 | 38.37 | $18.05 | 102131 |
| 2022-04-26 | 39.68 | $18.22 | 241345 |
| 2022-04-25 | 44.42 | $18.78 | 176000 |
| 2022-04-22 | 45.44 | $18.89 | 205200 |
| 2022-04-21 | 45.62 | $18.91 | 157326 |
| 2022-04-20 | 48.34 | $19.21 | 149311 |
| 2022-04-19 | 47.85 | $19.16 | 163500 |
| 2022-04-18 | 41.60 | $18.57 | 140100 |
| 2022-04-14 | 41.76 | $18.59 | 122900 |
| 2022-04-13 | 41.11 | $18.53 | 61900 |
| 2022-04-12 | 40.69 | $18.49 | 227418 |
| 2022-04-11 | 40.83 | $18.51 | 254300 |
| 2022-04-08 | 40.05 | $18.43 | 189941 |
| 2022-04-07 | 38.33 | $18.25 | 231121 |
| 2022-04-06 | 38.39 | $18.26 | 292200 |
| 2022-04-05 | 38.72 | $18.32 | 117900 |
| 2022-04-04 | 39.83 | $18.52 | 104205 |
| 2022-04-01 | 41.92 | $18.89 | 248500 |
| 2022-03-31 | 40.14 | $18.67 | 295500 |
| 2022-03-30 | 42.50 | $19.09 | 121103 |
| 2022-03-29 | 47.50 | $19.88 | 157800 |
| 2022-03-28 | 46.90 | $19.80 | 144612 |
| 2022-03-25 | 47.02 | $19.82 | 76100 |
| 2022-03-24 | 45.69 | $19.63 | 77625 |
| 2022-03-23 | 43.78 | $19.36 | 64448 |
| 2022-03-22 | 48.39 | $20.13 | 193149 |
| 2022-03-21 | 46.80 | $19.90 | 146339 |
| 2022-03-18 | 50.33 | $20.45 | 356443 |
| 2022-03-17 | 48.38 | $20.16 | 99700 |
| 2022-03-16 | 51.63 | $20.65 | 104944 |
| 2022-03-15 | 47.38 | $20.03 | 88300 |
| 2022-03-14 | 49.10 | $20.29 | 128930 |
| 2022-03-11 | 48.62 | $20.22 | 180900 |
| 2022-03-10 | 46.59 | $19.92 | 102049 |
| 2022-03-09 | 45.77 | $19.80 | 140100 |
| 2022-03-08 | 40.28 | $19.04 | 141900 |
| 2022-03-07 | 38.08 | $18.76 | 203716 |
| 2022-03-04 | 42.72 | $19.63 | 150047 |
| 2022-03-03 | 49.04 | $20.60 | 110238 |
| 2022-03-02 | 48.59 | $20.54 | 123900 |
| 2022-03-01 | 37.58 | $19.27 | 192400 |
| 2022-02-28 | 43.19 | $20.08 | 141400 |
| 2022-02-25 | 45.24 | $20.34 | 65400 |
| 2022-02-24 | 37.89 | $19.66 | 175317 |
| 2022-02-23 | 41.99 | $20.18 | 56300 |
| 2022-02-22 | 45.39 | $20.56 | 113727 |
| 2022-02-18 | 44.61 | $20.49 | 95642 |
| 2022-02-17 | 45.40 | $20.58 | 104400 |
| 2022-02-16 | 48.62 | $20.93 | 49702 |
| 2022-02-15 | 49.19 | $20.99 | 79800 |
| 2022-02-14 | 45.57 | $20.63 | 81700 |
| 2022-02-11 | 45.36 | $20.61 | 77700 |
| 2022-02-10 | 45.16 | $20.59 | 120400 |
| 2022-02-09 | 45.71 | $20.66 | 118300 |
| 2022-02-08 | 50.62 | $21.25 | 119700 |
| 2022-02-07 | 45.64 | $20.72 | 100900 |
| 2022-02-04 | 46.14 | $20.78 | 98234 |
| 2022-02-03 | 44.60 | $20.62 | 111800 |
| 2022-02-02 | 45.21 | $20.70 | 169036 |
| 2022-02-01 | 47.71 | $21.02 | 337606 |
| 2022-01-31 | 50.26 | $21.33 | 250500 |
| 2022-01-28 | 47.41 | $21.00 | 142709 |
| 2022-01-27 | 47.49 | $21.01 | 186100 |
| 2022-01-26 | 56.21 | $22.00 | 157500 |
| 2022-01-25 | 60.12 | $22.37 | 105200 |
| 2022-01-24 | 59.40 | $22.27 | 162300 |
| 2022-01-21 | 57.41 | $22.00 | 196034 |
| 2022-01-20 | 57.91 | $22.05 | 187996 |
| 2022-01-19 | 67.90 | $22.94 | 205113 |
| 2022-01-18 | 74.93 | $23.45 | 273800 |
| 2022-01-14 | 73.93 | $23.25 | 229220 |
| 2022-01-13 | 70.62 | $22.66 | 506600 |
| 2022-01-12 | 62.50 | $21.60 | 124928 |
| 2022-01-11 | 62.03 | $21.55 | 89414 |
| 2022-01-10 | 62.78 | $21.60 | 80700 |
| 2022-01-07 | 65.64 | $21.79 | 61900 |
| 2022-01-06 | 64.75 | $21.68 | 81300 |
| 2022-01-05 | 61.14 | $21.26 | 81508 |
| 2022-01-04 | 62.15 | $21.33 | 101200 |
| 2022-01-03 | 59.42 | $21.03 | 97400 |
| 2021-12-31 | 57.68 | $20.85 | 48700 |
| 2021-12-30 | 57.19 | $20.80 | 137800 |
| 2021-12-29 | 61.76 | $21.14 | 79114 |
| 2021-12-28 | 59.88 | $20.93 | 63805 |
| 2021-12-27 | 59.61 | $20.90 | 79000 |
| 2021-12-23 | 57.72 | $20.69 | 48330 |
| 2021-12-22 | 56.05 | $20.51 | 67338 |
| 2021-12-21 | 54.34 | $20.33 | 119600 |
| 2021-12-20 | 52.98 | $20.19 | 172100 |
| 2021-12-17 | 54.63 | $20.34 | 738974 |
| 2021-12-16 | 61.83 | $20.93 | 209112 |
| 2021-12-15 | 64.01 | $21.09 | 183400 |
| 2021-12-14 | 61.86 | $20.82 | 223700 |
| 2021-12-13 | 61.45 | $20.77 | 315117 |
| 2021-12-10 | 57.32 | $20.29 | 88400 |
| 2021-12-09 | 56.77 | $20.23 | 72300 |
| 2021-12-08 | 57.59 | $20.30 | 59800 |
| 2021-12-07 | 57.09 | $20.24 | 156501 |
| 2021-12-06 | 60.16 | $20.51 | 151208 |
| 2021-12-03 | 57.42 | $20.17 | 164400 |
| 2021-12-02 | 54.06 | $19.79 | 105500 |
| 2021-12-01 | 48.93 | $19.28 | 109800 |
| 2021-11-30 | 50.18 | $19.40 | 133230 |
| 2021-11-29 | 53.09 | $19.67 | 150617 |
| 2021-11-26 | 55.22 | $19.86 | 160800 |
| 2021-11-24 | 67.12 | $20.74 | 88411 |
| 2021-11-23 | 70.91 | $20.97 | 153007 |
| 2021-11-22 | 67.07 | $20.47 | 186900 |
| 2021-11-19 | 64.96 | $20.23 | 153700 |
| 2021-11-18 | 62.99 | $20.02 | 201217 |
| 2021-11-17 | 58.32 | $19.58 | 105700 |
| 2021-11-16 | 61.68 | $19.78 | 132300 |
| 2021-11-15 | 63.41 | $19.88 | 95538 |
| 2021-11-12 | 64.27 | $19.93 | 119236 |
| 2021-11-11 | 67.21 | $20.10 | 106500 |
| 2021-11-10 | 67.91 | $20.14 | 127823 |
| 2021-11-09 | 68.92 | $20.20 | 200000 |
| 2021-11-08 | 68.92 | $20.20 | 121310 |
| 2021-11-05 | 68.21 | $20.10 | 152300 |
| 2021-11-04 | 65.33 | $19.72 | 109822 |
| 2021-11-03 | 66.38 | $19.79 | 165912 |
| 2021-11-02 | 62.26 | $19.29 | 154332 |
| 2021-11-01 | 63.74 | $19.39 | 162619 |
| 2021-10-29 | 60.91 | $19.07 | 186320 |
| 2021-10-28 | 54.70 | $18.48 | 121623 |
| 2021-10-27 | 53.27 | $18.36 | 125427 |
| 2021-10-26 | 63.44 | $19.00 | 133342 |
| 2021-10-25 | 62.91 | $18.95 | 195535 |
| 2021-10-22 | 61.00 | $18.77 | 127400 |
| 2021-10-21 | 56.08 | $18.36 | 111110 |
| 2021-10-20 | 55.56 | $18.32 | 62615 |
| 2021-10-19 | 52.64 | $18.10 | 48522 |
| 2021-10-18 | 51.96 | $18.05 | 37448 |
| 2021-10-15 | 53.42 | $18.15 | 108030 |
| 2021-10-14 | 54.74 | $18.24 | 55800 |
| 2021-10-13 | 51.86 | $18.01 | 48335 |
| 2021-10-12 | 53.26 | $18.11 | 46626 |
| 2021-10-11 | 53.95 | $18.16 | 62400 |
| 2021-10-08 | 58.58 | $18.48 | 46133 |
| 2021-10-07 | 58.73 | $18.49 | 124500 |
| 2021-10-06 | 57.91 | $18.41 | 68700 |
| 2021-10-05 | 59.02 | $18.49 | 99800 |
| 2021-10-04 | 59.15 | $18.50 | 62007 |
| 2021-10-01 | 59.54 | $18.53 | 73229 |
| 2021-09-30 | 56.28 | $18.17 | 82100 |
| 2021-09-29 | 60.12 | $18.47 | 69000 |
| 2021-09-28 | 58.41 | $18.28 | 112400 |
| 2021-09-27 | 58.41 | $18.28 | 103011 |
| 2021-09-24 | 50.46 | $17.49 | 116206 |
| 2021-09-23 | 50.12 | $17.46 | 79500 |
| 2021-09-22 | 43.54 | $16.93 | 78341 |
| 2021-09-21 | 39.23 | $16.63 | 47434 |
| 2021-09-20 | 41.22 | $16.83 | 137520 |
| 2021-09-17 | 44.56 | $17.14 | 372633 |
| 2021-09-16 | 41.36 | $16.92 | 97322 |
| 2021-09-15 | 40.77 | $16.88 | 189500 |
| 2021-09-14 | 39.17 | $16.77 | 68014 |
| 2021-09-13 | 46.16 | $17.42 | 79600 |
| 2021-09-10 | 43.97 | $17.27 | 71700 |
| 2021-09-09 | 45.50 | $17.40 | 80800 |
| 2021-09-08 | 45.96 | $17.44 | 102800 |
| 2021-09-07 | 49.71 | $17.75 | 65018 |
| 2021-09-03 | 50.73 | $17.83 | 65741 |
| 2021-09-02 | 52.12 | $17.94 | 58700 |
| 2021-09-01 | 51.08 | $17.85 | 71800 |
| 2021-08-31 | 51.08 | $17.85 | 163313 |
| 2021-08-30 | 50.54 | $17.80 | 87023 |
| 2021-08-27 | 56.45 | $18.30 | 90800 |
| 2021-08-26 | 52.20 | $17.90 | 85407 |
| 2021-08-25 | 53.69 | $18.02 | 87819 |
| 2021-08-24 | 54.19 | $18.06 | 95422 |
| 2021-08-23 | 53.58 | $18.00 | 77800 |
| 2021-08-20 | 55.68 | $18.18 | 162024 |
| 2021-08-19 | 52.44 | $17.85 | 90200 |
| 2021-08-18 | 52.13 | $17.82 | 79900 |
| 2021-08-17 | 52.56 | $17.86 | 62500 |
| 2021-08-16 | 54.99 | $18.09 | 39900 |
| 2021-08-13 | 56.18 | $18.20 | 44600 |
| 2021-08-12 | 56.49 | $18.23 | 69906 |
| 2021-08-11 | 58.90 | $18.46 | 74226 |
| 2021-08-10 | 56.69 | $18.17 | 65720 |
| 2021-08-09 | 54.10 | $17.85 | 101100 |
| 2021-08-06 | 54.49 | $17.89 | 134627 |
| 2021-08-05 | 48.95 | $17.25 | 88648 |
| 2021-08-04 | 44.32 | $16.79 | 99612 |
| 2021-08-03 | 45.51 | $16.93 | 87402 |
| 2021-08-02 | 42.90 | $16.68 | 126900 |
| 2021-07-30 | 43.14 | $16.71 | 108139 |
| 2021-07-29 | 43.83 | $16.80 | 92328 |
| 2021-07-28 | 44.12 | $16.84 | 113400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-37.04
2026-07-24
Close Price
$20.06
Vol: 1.0M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.41
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -37.04 | $20.06 | 1.0M |
| 2026-07-23 | -37.65 | $20.05 | 1.5M |
| 2026-07-22 | -30.61 | $20.21 | 729000 |
| 2026-07-21 | -17.01 | $20.41 | 468404 |
| 2026-07-20 | -30.61 | $20.21 | 671200 |
| 2026-07-17 | -24.49 | $20.30 | 641600 |
| 2026-07-16 | -5.10 | $20.56 | 869700 |
| 2026-07-15 | -35.91 | $19.86 | 457000 |
| 2026-07-14 | -49.17 | $19.62 | 430940 |
| 2026-07-13 | -41.99 | $19.75 | 457727 |
| 2026-07-10 | -51.38 | $19.58 | 484100 |
| 2026-07-09 | -56.91 | $19.48 | 499136 |
| 2026-07-08 | -66.85 | $19.30 | 560500 |
| 2026-07-07 | -48.07 | $19.64 | 555900 |
| 2026-07-06 | -30.65 | $19.94 | 604200 |
| 2026-07-02 | -35.61 | $19.78 | 605112 |
| 2026-07-01 | -1.27 | $20.48 | 841277 |
| 2026-06-30 | -15.00 | $19.98 | 761800 |
| 2026-06-29 | -11.26 | $20.06 | 1.1M |
| 2026-06-26 | -0.90 | $20.29 | 3.7M |
| 2026-06-25 | -8.15 | $19.78 | 1.1M |
| 2026-06-24 | -7.07 | $19.80 | 1.1M |
| 2026-06-23 | -13.59 | $19.68 | 1.3M |
| 2026-06-22 | -28.26 | $19.41 | 704669 |
| 2026-06-18 | -31.55 | $19.34 | 1.0M |
| 2026-06-17 | -32.08 | $19.25 | 484800 |
| 2026-06-16 | -22.42 | $19.43 | 624800 |
| 2026-06-15 | -27.35 | $19.32 | 699345 |
| 2026-06-12 | 0.00 | $19.75 | 714610 |
| 2026-06-11 | -5.21 | $19.52 | 379012 |
| 2026-06-10 | -10.40 | $19.33 | 356749 |
| 2026-06-09 | -10.75 | $19.18 | 387801 |
| 2026-06-08 | -10.39 | $18.90 | 374415 |
| 2026-06-05 | -19.08 | $18.75 | 588820 |
| 2026-06-04 | -8.33 | $18.73 | 711631 |
| 2026-06-03 | -50.76 | $18.17 | 406222 |
| 2026-06-02 | -12.58 | $18.64 | 285400 |
| 2026-06-01 | -35.22 | $18.28 | 292200 |
| 2026-05-29 | -18.24 | $18.55 | 427925 |
| 2026-05-28 | -22.64 | $18.48 | 284708 |
| 2026-05-27 | -25.79 | $18.43 | 340400 |
| 2026-05-26 | -0.66 | $18.75 | 307714 |
| 2026-05-22 | -27.81 | $18.34 | 249800 |
| 2026-05-21 | -22.52 | $18.42 | 282440 |
| 2026-05-20 | -28.48 | $18.33 | 285900 |
| 2026-05-19 | -52.17 | $17.92 | 220017 |
| 2026-05-18 | -53.42 | $17.90 | 225708 |
| 2026-05-15 | -72.05 | $17.60 | 268400 |
| 2026-05-14 | -54.66 | $17.88 | 315217 |
| 2026-05-13 | -61.96 | $17.75 | 368606 |
| 2026-05-12 | -42.33 | $18.07 | 244816 |
| 2026-05-11 | -38.65 | $18.13 | 275536 |
| 2026-05-08 | -16.56 | $18.49 | 379021 |
| 2026-05-07 | -12.27 | $18.56 | 247400 |
| 2026-05-06 | -8.19 | $18.62 | 242327 |
| 2026-05-05 | -2.74 | $18.47 | 250845 |
| 2026-05-04 | -22.45 | $18.06 | 202300 |
| 2026-05-01 | -9.18 | $18.32 | 173600 |
| 2026-04-30 | -17.78 | $18.10 | 276431 |
| 2026-04-29 | -26.22 | $17.91 | 301500 |
| 2026-04-28 | -4.89 | $18.39 | 220217 |
| 2026-04-27 | -10.14 | $18.05 | 342900 |
| 2026-04-24 | -19.03 | $17.83 | 418200 |
| 2026-04-23 | -20.35 | $17.80 | 519200 |
| 2026-04-22 | -31.42 | $17.55 | 356425 |
| 2026-04-21 | -24.89 | $17.68 | 341149 |
| 2026-04-20 | -12.45 | $17.97 | 249400 |
| 2026-04-17 | -9.77 | $18.01 | 373300 |
| 2026-04-16 | -13.31 | $17.58 | 257900 |
| 2026-04-15 | -6.45 | $17.75 | 261100 |
| 2026-04-14 | -4.94 | $17.74 | 325536 |
| 2026-04-13 | -2.16 | $17.70 | 232000 |
| 2026-04-10 | -0.87 | $17.70 | 474911 |
| 2026-04-09 | -3.96 | $17.61 | 359428 |
| 2026-04-08 | -9.86 | $17.35 | 353700 |
| 2026-04-07 | -3.23 | $16.93 | 214900 |
| 2026-04-06 | -6.45 | $16.88 | 182622 |
| 2026-04-02 | -14.19 | $16.76 | 251242 |
| 2026-04-01 | -13.55 | $16.77 | 289507 |
| 2026-03-31 | -33.33 | $16.57 | 446500 |
| 2026-03-30 | -45.61 | $16.36 | 338322 |
| 2026-03-27 | -55.17 | $16.21 | 370500 |
| 2026-03-26 | -51.08 | $16.34 | 294400 |
| 2026-03-25 | -70.26 | $16.23 | 336734 |
| 2026-03-24 | -69.15 | $16.26 | 321200 |
| 2026-03-23 | -71.38 | $16.20 | 436900 |
| 2026-03-20 | -86.03 | $15.81 | 715318 |
| 2026-03-19 | -82.62 | $15.92 | 396400 |
| 2026-03-18 | -98.53 | $15.57 | 433600 |
| 2026-03-17 | -87.94 | $15.89 | 311500 |
| 2026-03-16 | -86.17 | $15.94 | 305700 |
| 2026-03-13 | -87.94 | $15.89 | 357916 |
| 2026-03-12 | -87.02 | $15.92 | 314850 |
| 2026-03-11 | -85.20 | $16.00 | 255634 |
| 2026-03-10 | -81.16 | $16.17 | 384600 |
| 2026-03-09 | -77.20 | $16.30 | 466100 |
| 2026-03-06 | -86.15 | $16.29 | 490300 |
| 2026-03-05 | -88.75 | $16.71 | 409012 |
| 2026-03-04 | -80.83 | $16.90 | 342623 |
| 2026-03-03 | -79.58 | $16.93 | 380800 |
| 2026-03-02 | -75.42 | $17.03 | 418635 |
| 2026-02-27 | -91.32 | $16.84 | 557010 |
| 2026-02-26 | -56.81 | $17.63 | 373300 |
| 2026-02-25 | -56.34 | $17.64 | 451200 |
| 2026-02-24 | -77.46 | $17.19 | 717422 |
| 2026-02-23 | -95.59 | $16.89 | 481207 |
| 2026-02-20 | -42.46 | $18.08 | 384600 |
| 2026-02-19 | -55.94 | $17.94 | 630200 |
| 2026-02-18 | -47.03 | $18.12 | 344600 |
| 2026-02-17 | -48.02 | $18.10 | 299919 |
| 2026-02-13 | -52.48 | $18.01 | 263730 |
| 2026-02-12 | -64.36 | $17.77 | 272938 |
| 2026-02-11 | -41.33 | $18.14 | 266000 |
| 2026-02-10 | -29.78 | $18.40 | 279200 |
| 2026-02-09 | -17.33 | $18.68 | 210948 |
| 2026-02-06 | -21.78 | $18.58 | 400100 |
| 2026-02-05 | -32.67 | $18.25 | 382000 |
| 2026-02-04 | -33.21 | $18.19 | 376200 |
| 2026-02-03 | -38.87 | $18.04 | 367800 |
| 2026-02-02 | -41.89 | $17.96 | 473046 |
| 2026-01-30 | -54.51 | $17.62 | 506333 |
| 2026-01-29 | -59.40 | $17.49 | 349500 |
| 2026-01-28 | -68.42 | $17.25 | 345517 |
| 2026-01-27 | -56.77 | $17.56 | 294300 |
| 2026-01-26 | -63.53 | $17.38 | 383400 |
| 2026-01-23 | -55.26 | $17.60 | 475700 |
| 2026-01-22 | -16.54 | $18.63 | 632900 |
| 2026-01-21 | -2.14 | $18.24 | 375006 |
| 2026-01-20 | -55.44 | $17.27 | 246501 |
| 2026-01-16 | -45.00 | $17.51 | 415336 |
| 2026-01-15 | -40.95 | $17.65 | 349400 |
| 2026-01-14 | -59.83 | $17.33 | 404500 |
| 2026-01-13 | -72.93 | $17.03 | 307000 |
| 2026-01-12 | -71.18 | $17.07 | 308200 |
| 2026-01-09 | -72.93 | $17.03 | 300215 |
| 2026-01-08 | -68.56 | $17.13 | 360807 |
| 2026-01-07 | -88.65 | $16.67 | 312300 |
| 2026-01-06 | -80.35 | $16.86 | 272500 |
| 2026-01-05 | -80.35 | $16.86 | 315349 |
| 2026-01-02 | -94.32 | $16.54 | 276639 |
| 2025-12-31 | -92.06 | $16.96 | 344729 |
| 2025-12-30 | -92.22 | $17.04 | 233400 |
| 2025-12-29 | -78.89 | $17.28 | 256513 |
| 2025-12-26 | -68.89 | $17.46 | 201713 |
| 2025-12-24 | -61.11 | $17.60 | 224500 |
| 2025-12-23 | -47.47 | $17.67 | 392249 |
| 2025-12-22 | -36.51 | $17.82 | 293900 |
| 2025-12-19 | -21.02 | $18.08 | 2.0M |
| 2025-12-18 | -13.00 | $18.31 | 400500 |
| 2025-12-17 | -18.15 | $18.13 | 357600 |
| 2025-12-16 | -10.53 | $18.36 | 457200 |
| 2025-12-15 | -4.47 | $18.46 | 448132 |
| 2025-12-12 | -2.91 | $18.47 | 389400 |
| 2025-12-11 | -5.83 | $18.38 | 447500 |
| 2025-12-10 | -5.63 | $18.15 | 486200 |
| 2025-12-09 | -6.09 | $17.63 | 385200 |
| 2025-12-08 | -8.41 | $17.43 | 305700 |
| 2025-12-05 | -14.95 | $17.29 | 267918 |
| 2025-12-04 | -11.22 | $17.37 | 246038 |
| 2025-12-03 | -7.48 | $17.45 | 308400 |
| 2025-12-02 | -10.10 | $17.25 | 216900 |
| 2025-12-01 | -12.44 | $17.16 | 298009 |
| 2025-11-28 | -8.02 | $17.14 | 177136 |
| 2025-11-26 | -2.69 | $17.23 | 272633 |
| 2025-11-25 | -4.65 | $17.06 | 532900 |
| 2025-11-24 | -11.50 | $16.42 | 292748 |
| 2025-11-21 | -24.41 | $16.38 | 300127 |
| 2025-11-20 | -76.56 | $15.72 | 183900 |
| 2025-11-19 | -71.11 | $15.74 | 224000 |
| 2025-11-18 | -79.26 | $15.63 | 285000 |
| 2025-11-17 | -76.09 | $15.65 | 298900 |
| 2025-11-14 | -37.33 | $16.14 | 180423 |
| 2025-11-13 | -39.24 | $16.08 | 171200 |
| 2025-11-12 | -32.75 | $16.14 | 142609 |
| 2025-11-11 | -28.66 | $16.21 | 163500 |
| 2025-11-10 | -37.43 | $16.06 | 197527 |
| 2025-11-07 | -40.46 | $16.00 | 228449 |
| 2025-11-06 | -48.55 | $15.86 | 220517 |
| 2025-11-05 | -42.20 | $15.97 | 260941 |
| 2025-11-04 | -62.43 | $15.62 | 284845 |
| 2025-11-03 | -56.07 | $15.73 | 285394 |
| 2025-10-31 | -63.58 | $15.60 | 346146 |
| 2025-10-30 | -57.80 | $15.70 | 425400 |
| 2025-10-29 | -49.13 | $15.85 | 372700 |
| 2025-10-28 | -29.48 | $16.19 | 936268 |
| 2025-10-27 | -25.43 | $16.26 | 458422 |
| 2025-10-24 | -5.78 | $16.60 | 469125 |
| 2025-10-23 | -57.72 | $15.60 | 805000 |
| 2025-10-22 | -33.56 | $15.96 | 333832 |
| 2025-10-21 | -48.99 | $15.73 | 258938 |
| 2025-10-20 | -56.58 | $15.63 | 371424 |
| 2025-10-17 | -81.82 | $15.25 | 424914 |
| 2025-10-16 | -91.98 | $15.12 | 785500 |
| 2025-10-15 | -60.11 | $15.72 | 444135 |
| 2025-10-14 | -47.87 | $15.95 | 472647 |
| 2025-10-13 | -84.57 | $15.26 | 281400 |
| 2025-10-10 | -99.45 | $15.04 | 343152 |
| 2025-10-09 | -98.47 | $15.56 | 324534 |
| 2025-10-08 | -65.09 | $16.16 | 388300 |
| 2025-10-07 | -61.32 | $16.20 | 524300 |
| 2025-10-06 | -63.21 | $16.18 | 326346 |
| 2025-10-03 | -91.51 | $15.88 | 306407 |
| 2025-10-02 | -86.99 | $15.95 | 362342 |
| 2025-10-01 | -74.80 | $16.10 | 345100 |
| 2025-09-30 | -82.11 | $16.01 | 528800 |
| 2025-09-29 | -77.39 | $16.13 | 497727 |
| 2025-09-26 | -77.36 | $16.20 | 217330 |
| 2025-09-25 | -85.85 | $16.11 | 213700 |
| 2025-09-24 | -77.36 | $16.20 | 233300 |
| 2025-09-23 | -58.78 | $16.25 | 250841 |
| 2025-09-22 | -51.37 | $16.27 | 283200 |
| 2025-09-19 | -28.57 | $16.50 | 635800 |
| 2025-09-18 | -8.26 | $16.84 | 305810 |
| 2025-09-17 | -40.83 | $16.13 | 326551 |
| 2025-09-16 | -40.83 | $16.13 | 450300 |
| 2025-09-15 | -35.32 | $16.25 | 271212 |
| 2025-09-12 | -35.32 | $16.25 | 200446 |
| 2025-09-11 | -27.06 | $16.43 | 215447 |
| 2025-09-10 | -29.82 | $16.37 | 160420 |
| 2025-09-09 | -27.06 | $16.43 | 216403 |
| 2025-09-08 | -17.89 | $16.63 | 175129 |
| 2025-09-05 | -16.97 | $16.65 | 297919 |
| 2025-09-04 | -5.26 | $16.82 | 219900 |
| 2025-09-03 | -13.88 | $16.64 | 269300 |
| 2025-09-02 | -9.09 | $16.74 | 401632 |
| 2025-08-29 | -2.88 | $16.86 | 363033 |
| 2025-08-28 | -1.45 | $16.88 | 477200 |
| 2025-08-27 | -2.76 | $16.60 | 720223 |
| 2025-08-26 | -9.58 | $16.35 | 1.6M |
| 2025-08-25 | -42.66 | $15.66 | 995300 |
| 2025-08-22 | -43.36 | $15.65 | 1.6M |
| 2025-08-21 | -79.02 | $15.14 | 1.9M |
| 2025-08-20 | -15.11 | $16.06 | 186100 |
| 2025-08-19 | -16.55 | $16.04 | 107035 |
| 2025-08-18 | -17.99 | $16.02 | 116343 |
| 2025-08-15 | -23.02 | $15.95 | 267100 |
| 2025-08-14 | -6.47 | $16.18 | 133100 |
| 2025-08-13 | -1.44 | $16.25 | 193328 |
| 2025-08-12 | -11.20 | $15.99 | 185100 |
| 2025-08-11 | -65.60 | $15.31 | 129200 |
| 2025-08-08 | -72.80 | $15.22 | 117800 |
| 2025-08-07 | -88.00 | $15.03 | 155248 |
| 2025-08-06 | -72.80 | $15.22 | 132800 |
| 2025-08-05 | -61.94 | $15.39 | 180711 |
| 2025-08-04 | -78.08 | $15.20 | 173043 |
| 2025-08-01 | -91.72 | $15.01 | 267000 |
| 2025-07-31 | -80.65 | $15.49 | 356400 |
| 2025-07-30 | -60.48 | $15.74 | 320448 |
| 2025-07-29 | -40.80 | $15.98 | 399130 |
| 2025-07-28 | -42.40 | $15.96 | 271522 |
| 2025-07-25 | -69.60 | $15.62 | 280900 |
| 2025-07-24 | -72.73 | $15.45 | 238800 |
| 2025-07-23 | -38.10 | $15.93 | 127641 |
| 2025-07-22 | -36.77 | $15.92 | 150309 |
| 2025-07-21 | -31.84 | $15.85 | 102745 |
| 2025-07-18 | -27.94 | $15.92 | 159243 |
| 2025-07-17 | -28.37 | $15.88 | 248537 |
| 2025-07-16 | -39.53 | $15.64 | 221919 |
| 2025-07-15 | -49.77 | $15.42 | 197338 |
| 2025-07-14 | -30.23 | $15.84 | 199017 |
| 2025-07-11 | -36.28 | $15.71 | 139025 |
| 2025-07-10 | -24.19 | $15.97 | 138947 |
| 2025-07-09 | -23.72 | $15.98 | 115800 |
| 2025-07-08 | -19.53 | $16.07 | 204049 |
| 2025-07-07 | -19.07 | $16.08 | 157300 |
| 2025-07-03 | -4.65 | $16.39 | 90200 |
| 2025-07-02 | -2.02 | $16.28 | 201313 |
| 2025-07-01 | -13.07 | $15.87 | 149427 |
| 2025-06-30 | -22.96 | $15.38 | 176419 |
| 2025-06-27 | -9.45 | $15.49 | 349900 |
| 2025-06-26 | -6.03 | $15.43 | 209900 |
| 2025-06-25 | -34.55 | $15.06 | 123330 |
| 2025-06-24 | -21.82 | $15.20 | 124100 |
| 2025-06-23 | -25.74 | $15.09 | 151100 |
| 2025-06-20 | -74.26 | $14.60 | 265714 |
| 2025-06-18 | -90.84 | $14.46 | 108400 |
| 2025-06-17 | -95.65 | $14.46 | 173100 |
| 2025-06-16 | -84.78 | $14.61 | 194242 |
| 2025-06-13 | -86.93 | $14.60 | 130826 |
| 2025-06-12 | -51.95 | $15.14 | 140100 |
| 2025-06-11 | -51.95 | $15.14 | 148900 |
| 2025-06-10 | -42.21 | $15.29 | 156910 |
| 2025-06-09 | -56.96 | $15.08 | 144300 |
| 2025-06-06 | -72.78 | $14.83 | 165512 |
| 2025-06-05 | -93.67 | $14.50 | 113600 |
| 2025-06-04 | -87.33 | $14.67 | 119832 |
| 2025-06-03 | -66.00 | $14.99 | 157027 |
| 2025-06-02 | -78.67 | $14.80 | 256442 |
| 2025-05-30 | -76.00 | $14.84 | 267139 |
| 2025-05-29 | -73.33 | $14.88 | 158328 |
| 2025-05-28 | -80.67 | $14.77 | 102800 |
| 2025-05-27 | -63.33 | $15.03 | 114100 |
| 2025-05-23 | -85.33 | $14.70 | 127900 |
| 2025-05-22 | -73.01 | $14.79 | 126600 |
| 2025-05-21 | -48.11 | $15.09 | 143823 |
| 2025-05-20 | -14.95 | $15.69 | 104023 |
| 2025-05-19 | -11.84 | $15.69 | 108900 |
| 2025-05-16 | -6.72 | $15.80 | 150325 |
| 2025-05-15 | -3.47 | $15.88 | 109900 |
| 2025-05-14 | -7.29 | $15.77 | 143630 |
| 2025-05-13 | -6.12 | $15.80 | 116430 |
| 2025-05-12 | -8.87 | $15.69 | 138100 |
| 2025-05-09 | -10.62 | $15.14 | 107609 |
| 2025-05-08 | -2.96 | $15.32 | 122811 |
| 2025-05-07 | -16.92 | $14.91 | 153600 |
| 2025-05-06 | -16.17 | $14.93 | 129043 |
| 2025-05-05 | -9.77 | $15.10 | 126800 |
| 2025-05-02 | -9.77 | $15.10 | 128717 |
| 2025-05-01 | -23.31 | $14.74 | 127600 |
| 2025-04-30 | -25.56 | $14.68 | 140200 |
| 2025-04-29 | -19.55 | $14.84 | 110228 |
| 2025-04-28 | -23.31 | $14.74 | 158140 |
| 2025-04-25 | -34.51 | $14.56 | 201300 |
| 2025-04-24 | -27.05 | $14.83 | 244745 |
| 2025-04-23 | -50.00 | $14.18 | 151136 |
| 2025-04-22 | -58.67 | $13.94 | 151705 |
| 2025-04-21 | -73.93 | $13.49 | 195700 |
| 2025-04-17 | -71.95 | $13.55 | 186000 |
| 2025-04-16 | -79.31 | $13.36 | 113700 |
| 2025-04-15 | -81.50 | $13.29 | 125100 |
| 2025-04-14 | -89.97 | $13.02 | 219200 |
| 2025-04-11 | -93.10 | $12.92 | 205900 |
| 2025-04-10 | -90.28 | $13.01 | 200643 |
| 2025-04-09 | -63.64 | $13.86 | 316000 |
| 2025-04-08 | -83.70 | $13.22 | 231700 |
| 2025-04-07 | -81.50 | $13.29 | 269500 |
| 2025-04-04 | -83.65 | $13.29 | 286700 |
| 2025-04-03 | -98.31 | $13.86 | 292900 |
| 2025-04-02 | -69.86 | $15.26 | 134306 |
| 2025-04-01 | -85.78 | $15.12 | 142000 |
| 2025-03-31 | -91.33 | $15.08 | 233000 |
| 2025-03-28 | -94.98 | $15.16 | 121100 |
| 2025-03-27 | -80.37 | $15.52 | 115732 |
| 2025-03-26 | -80.37 | $15.52 | 109624 |
| 2025-03-25 | -85.51 | $15.41 | 177600 |
| 2025-03-24 | -71.50 | $15.71 | 135200 |
| 2025-03-21 | -91.59 | $15.28 | 401147 |
| 2025-03-20 | -76.17 | $15.61 | 117217 |
| 2025-03-19 | -72.43 | $15.69 | 141917 |
| 2025-03-18 | -72.22 | $15.70 | 149000 |
| 2025-03-17 | -79.08 | $15.60 | 143508 |
| 2025-03-14 | -78.97 | $15.63 | 206300 |
| 2025-03-13 | -95.24 | $15.22 | 130600 |
| 2025-03-12 | -90.08 | $15.35 | 153300 |
| 2025-03-11 | -99.62 | $15.11 | 158434 |
| 2025-03-10 | -98.80 | $15.30 | 201000 |
| 2025-03-07 | -89.05 | $15.97 | 122423 |
| 2025-03-06 | -86.32 | $16.12 | 210511 |
| 2025-03-05 | -84.80 | $16.31 | 268400 |
| 2025-03-04 | -78.95 | $16.41 | 269200 |
| 2025-03-03 | -44.44 | $17.00 | 193100 |
| 2025-02-28 | -42.11 | $17.04 | 346637 |
| 2025-02-27 | -66.67 | $16.62 | 92444 |
| 2025-02-26 | -76.40 | $16.53 | 128622 |
| 2025-02-25 | -67.70 | $16.67 | 161200 |
| 2025-02-24 | -81.37 | $16.45 | 129300 |
| 2025-02-21 | -61.49 | $16.77 | 207128 |
| 2025-02-20 | -33.04 | $17.01 | 102123 |
| 2025-02-19 | -25.55 | $17.18 | 90500 |
| 2025-02-18 | -21.15 | $17.28 | 127500 |
| 2025-02-14 | -24.67 | $17.20 | 80708 |
| 2025-02-13 | -18.94 | $17.33 | 96149 |
| 2025-02-12 | -21.15 | $17.28 | 113500 |
| 2025-02-11 | 0.00 | $17.76 | 89932 |
| 2025-02-10 | -9.12 | $17.38 | 167219 |
| 2025-02-07 | -6.67 | $17.45 | 269000 |
| 2025-02-06 | -2.11 | $17.58 | 130908 |
| 2025-02-05 | -5.88 | $17.19 | 111036 |
| 2025-02-04 | -15.29 | $16.95 | 166300 |
| 2025-02-03 | -31.37 | $16.54 | 132642 |
| 2025-01-31 | -21.57 | $16.79 | 176429 |
| 2025-01-30 | -19.61 | $16.84 | 103145 |
| 2025-01-29 | -15.29 | $16.95 | 121900 |
| 2025-01-28 | -13.83 | $16.97 | 240346 |
| 2025-01-27 | -7.51 | $17.13 | 241341 |
| 2025-01-24 | -6.81 | $16.57 | 257300 |
| 2025-01-23 | -0.61 | $16.43 | 322430 |
| 2025-01-22 | -51.60 | $15.70 | 170459 |
| 2025-01-21 | -46.79 | $15.95 | 143200 |
| 2025-01-17 | -63.25 | $15.83 | 149900 |
| 2025-01-16 | -73.42 | $15.63 | 130400 |
| 2025-01-15 | -69.30 | $15.76 | 131200 |
| 2025-01-14 | -75.63 | $15.56 | 175900 |
| 2025-01-13 | -92.41 | $15.03 | 165649 |
| 2025-01-10 | -94.59 | $15.00 | 177700 |
| 2025-01-08 | -92.06 | $15.60 | 100710 |
| 2025-01-07 | -90.61 | $15.64 | 146400 |
| 2025-01-06 | -85.56 | $15.78 | 178700 |
| 2025-01-03 | -87.66 | $15.77 | 140926 |
| 2025-01-02 | -97.13 | $15.83 | 188000 |
| 2024-12-31 | -90.67 | $16.11 | 151000 |
| 2024-12-30 | -92.54 | $16.06 | 93027 |
| 2024-12-27 | -96.65 | $16.09 | 119426 |
| 2024-12-26 | -89.81 | $16.35 | 76500 |
| 2024-12-24 | -90.46 | $16.35 | 94100 |
| 2024-12-23 | -94.84 | $16.24 | 137446 |
| 2024-12-20 | -87.10 | $16.48 | 529436 |
| 2024-12-19 | -99.01 | $16.18 | 173045 |
| 2024-12-18 | -96.36 | $16.27 | 246238 |
| 2024-12-17 | -96.35 | $17.33 | 153226 |
| 2024-12-16 | -78.33 | $17.77 | 148200 |
| 2024-12-13 | -88.33 | $17.59 | 136200 |
| 2024-12-12 | -86.11 | $17.63 | 139337 |
| 2024-12-11 | -78.33 | $17.77 | 266932 |
| 2024-12-10 | -78.89 | $17.76 | 136600 |
| 2024-12-09 | -98.75 | $17.60 | 149627 |
| 2024-12-06 | -81.17 | $17.93 | 123600 |
| 2024-12-05 | -64.29 | $18.10 | 108626 |
| 2024-12-04 | -40.89 | $18.26 | 107900 |
| 2024-12-03 | -36.73 | $17.99 | 114329 |
| 2024-12-02 | -27.09 | $18.24 | 135212 |
| 2024-11-29 | -25.65 | $18.29 | 118502 |
| 2024-11-27 | -22.48 | $18.40 | 151014 |
| 2024-11-26 | -17.00 | $18.59 | 199522 |
| 2024-11-25 | -17.58 | $18.57 | 264294 |
| 2024-11-22 | -10.79 | $18.52 | 167844 |
| 2024-11-21 | -18.24 | $18.28 | 239638 |
| 2024-11-20 | -22.25 | $18.07 | 165000 |
| 2024-11-19 | -20.71 | $18.04 | 191206 |
| 2024-11-18 | -17.68 | $18.16 | 227600 |
| 2024-11-15 | -14.75 | $18.27 | 165100 |
| 2024-11-14 | -9.75 | $18.47 | 188822 |
| 2024-11-13 | -10.50 | $18.44 | 158749 |
| 2024-11-12 | -7.25 | $18.57 | 206112 |
| 2024-11-11 | -1.52 | $18.76 | 144800 |
| 2024-11-08 | -12.26 | $18.01 | 153200 |
| 2024-11-07 | -19.73 | $17.72 | 197119 |
| 2024-11-06 | -3.74 | $18.30 | 573000 |
| 2024-11-05 | -13.16 | $16.42 | 101028 |
| 2024-11-04 | -32.89 | $15.97 | 142300 |
| 2024-11-01 | -26.75 | $16.11 | 140726 |
| 2024-10-31 | -30.70 | $16.02 | 122834 |
| 2024-10-30 | -15.79 | $16.36 | 117300 |
| 2024-10-29 | -9.79 | $16.19 | 122032 |
| 2024-10-28 | -6.19 | $16.26 | 114800 |
| 2024-10-25 | -18.33 | $15.91 | 144700 |
| 2024-10-24 | -4.24 | $16.02 | 232000 |
| 2024-10-23 | -58.39 | $15.11 | 147108 |
| 2024-10-22 | -56.52 | $15.14 | 130300 |
| 2024-10-21 | -67.70 | $14.96 | 166400 |
| 2024-10-18 | -22.98 | $15.68 | 308600 |
| 2024-10-17 | -32.55 | $15.87 | 115841 |
| 2024-10-16 | -37.90 | $15.80 | 151908 |
| 2024-10-15 | -46.36 | $15.62 | 113047 |
| 2024-10-14 | -58.18 | $15.36 | 87700 |
| 2024-10-11 | -64.09 | $15.23 | 132013 |
| 2024-10-10 | -92.27 | $14.61 | 159426 |
| 2024-10-09 | -93.40 | $14.66 | 163820 |
| 2024-10-08 | -99.04 | $14.57 | 99839 |
| 2024-10-07 | -93.03 | $14.77 | 72223 |
| 2024-10-04 | -90.55 | $14.82 | 127500 |
| 2024-10-03 | -97.01 | $14.69 | 144000 |
| 2024-10-02 | -96.26 | $14.84 | 110430 |
| 2024-10-01 | -98.29 | $14.92 | 129500 |
| 2024-09-30 | -63.01 | $15.55 | 218459 |
| 2024-09-27 | -98.84 | $14.93 | 203635 |
| 2024-09-26 | -92.07 | $15.13 | 147900 |
| 2024-09-25 | -89.02 | $15.18 | 120300 |
| 2024-09-24 | -67.07 | $15.54 | 131445 |
| 2024-09-23 | -53.66 | $15.76 | 186613 |
| 2024-09-20 | -52.73 | $15.77 | 714600 |
| 2024-09-19 | -3.85 | $16.57 | 166025 |
| 2024-09-18 | -27.23 | $16.09 | 182100 |
| 2024-09-17 | -26.67 | $16.05 | 167300 |
| 2024-09-16 | -8.28 | $16.06 | 118600 |
| 2024-09-13 | -20.00 | $15.82 | 91300 |
| 2024-09-12 | -46.67 | $15.38 | 80000 |
| 2024-09-11 | -36.92 | $15.36 | 102797 |
| 2024-09-10 | -25.91 | $15.58 | 114337 |
| 2024-09-09 | -28.57 | $15.51 | 137500 |
| 2024-09-06 | -29.91 | $15.48 | 88700 |
| 2024-09-05 | -12.50 | $15.87 | 99200 |
| 2024-09-04 | -13.39 | $15.85 | 125400 |
| 2024-09-03 | -7.14 | $15.99 | 133600 |
| 2024-08-30 | -5.20 | $16.02 | 95439 |
| 2024-08-29 | -12.40 | $15.84 | 126349 |
| 2024-08-28 | -8.00 | $15.95 | 119747 |
| 2024-08-27 | -31.53 | $15.67 | 69329 |
| 2024-08-26 | -26.10 | $15.83 | 109800 |
| 2024-08-23 | -27.80 | $15.78 | 214717 |
| 2024-08-22 | -57.58 | $14.91 | 74900 |
| 2024-08-21 | -58.25 | $14.89 | 95500 |
| 2024-08-20 | -61.28 | $14.80 | 114101 |
| 2024-08-19 | -52.86 | $15.05 | 101700 |
| 2024-08-16 | -54.55 | $15.00 | 134839 |
| 2024-08-15 | -65.99 | $14.66 | 164704 |
| 2024-08-14 | -83.17 | $14.15 | 81640 |
| 2024-08-13 | -78.79 | $14.28 | 91218 |
| 2024-08-12 | -87.54 | $14.02 | 116901 |
| 2024-08-09 | -81.82 | $14.19 | 119700 |
| 2024-08-08 | -68.32 | $14.42 | 117319 |
| 2024-08-07 | -64.99 | $14.17 | 144104 |
| 2024-08-06 | -57.80 | $14.10 | 116327 |
| 2024-08-05 | -54.68 | $14.11 | 251400 |
| 2024-08-02 | -41.72 | $14.68 | 187100 |
| 2024-08-01 | -31.79 | $15.11 | 261500 |
| 2024-07-31 | -13.68 | $15.97 | 261327 |
| 2024-07-30 | -10.53 | $16.12 | 201200 |
| 2024-07-29 | -15.37 | $15.89 | 231548 |
| 2024-07-26 | -5.26 | $16.37 | 221900 |
| 2024-07-25 | -3.29 | $16.30 | 508306 |
| 2024-07-24 | -11.63 | $15.09 | 225500 |
| 2024-07-23 | -3.99 | $15.37 | 280200 |
| 2024-07-22 | -5.11 | $15.05 | 141633 |
| 2024-07-19 | -14.78 | $14.69 | 181309 |
| 2024-07-18 | -13.44 | $14.74 | 240732 |
| 2024-07-17 | -4.05 | $15.07 | 275601 |
| 2024-07-16 | -0.88 | $14.89 | 255935 |
| 2024-07-15 | -2.60 | $14.10 | 236129 |
| 2024-07-12 | -4.55 | $13.58 | 209000 |
| 2024-07-11 | -3.06 | $13.38 | 267530 |
| 2024-07-10 | -0.85 | $12.62 | 135700 |
| 2024-07-09 | -30.77 | $12.27 | 124504 |
| 2024-07-08 | -46.15 | $12.09 | 139240 |
| 2024-07-05 | -63.25 | $11.89 | 124609 |
| 2024-07-03 | -26.50 | $12.32 | 74100 |
| 2024-07-02 | -1.71 | $12.61 | 98600 |
| 2024-07-01 | -2.83 | $12.49 | 160130 |
| 2024-06-28 | -5.21 | $12.37 | 1.4M |
| 2024-06-27 | -53.19 | $11.90 | 125200 |
| 2024-06-26 | -61.70 | $11.82 | 182907 |
| 2024-06-25 | -75.53 | $11.69 | 174507 |
| 2024-06-24 | -56.38 | $11.87 | 137820 |
| 2024-06-21 | -77.17 | $11.75 | 288300 |
| 2024-06-20 | -74.62 | $11.79 | 97300 |
| 2024-06-18 | -78.36 | $11.75 | 95941 |
| 2024-06-17 | -79.33 | $11.77 | 117900 |
| 2024-06-14 | -92.00 | $11.58 | 94837 |
| 2024-06-13 | -80.00 | $11.76 | 110917 |
| 2024-06-12 | -66.00 | $11.97 | 142600 |
| 2024-06-11 | -88.67 | $11.63 | 86700 |
| 2024-06-10 | -95.77 | $11.60 | 120900 |
| 2024-06-07 | -81.62 | $11.85 | 115300 |
| 2024-06-06 | -85.29 | $11.80 | 96500 |
| 2024-06-05 | -83.82 | $11.82 | 96300 |
| 2024-06-04 | -95.59 | $11.66 | 104500 |
| 2024-06-03 | -76.47 | $11.92 | 88700 |
| 2024-05-31 | -54.41 | $12.22 | 180400 |
| 2024-05-30 | -65.44 | $12.07 | 99515 |
| 2024-05-29 | -80.69 | $11.79 | 128308 |
| 2024-05-28 | -60.26 | $12.02 | 79315 |
| 2024-05-24 | -46.15 | $12.24 | 86600 |
| 2024-05-23 | -46.15 | $12.24 | 126519 |
| 2024-05-22 | -18.13 | $12.67 | 137300 |
| 2024-05-21 | -16.25 | $12.70 | 138135 |
| 2024-05-20 | -15.00 | $12.72 | 133800 |
| 2024-05-17 | -10.97 | $12.74 | 99019 |
| 2024-05-16 | -4.86 | $12.73 | 104115 |
| 2024-05-15 | -12.00 | $12.62 | 122600 |
| 2024-05-14 | -24.50 | $12.43 | 103546 |
| 2024-05-13 | -15.43 | $12.55 | 92400 |
| 2024-05-10 | -7.55 | $12.65 | 101000 |
| 2024-05-09 | -3.82 | $12.69 | 121300 |
| 2024-05-08 | -3.42 | $12.59 | 79000 |
| 2024-05-07 | -15.75 | $12.41 | 115700 |
| 2024-05-06 | -11.81 | $12.45 | 90800 |
| 2024-05-03 | -9.15 | $12.47 | 109544 |
| 2024-05-02 | -6.11 | $12.41 | 112300 |
| 2024-05-01 | -24.43 | $12.17 | 188500 |
| 2024-04-30 | -77.10 | $11.48 | 138800 |
| 2024-04-29 | -72.52 | $11.54 | 230800 |
| 2024-04-26 | -70.19 | $11.66 | 123327 |
| 2024-04-25 | -61.71 | $11.85 | 284600 |
| 2024-04-24 | -42.86 | $12.18 | 162520 |
| 2024-04-23 | -38.29 | $12.26 | 147800 |
| 2024-04-22 | -49.71 | $12.06 | 120800 |
| 2024-04-19 | -62.29 | $11.84 | 232600 |
| 2024-04-18 | -86.29 | $11.42 | 146400 |
| 2024-04-17 | -93.71 | $11.29 | 125100 |
| 2024-04-16 | -87.43 | $11.40 | 120505 |
| 2024-04-15 | -88.89 | $11.41 | 138900 |
| 2024-04-12 | -80.70 | $11.55 | 118812 |
| 2024-04-11 | -85.38 | $11.47 | 141600 |
| 2024-04-10 | -91.23 | $11.37 | 264800 |
| 2024-04-09 | -62.12 | $12.11 | 107700 |
| 2024-04-08 | -68.94 | $12.02 | 103700 |
| 2024-04-05 | -78.79 | $11.89 | 165234 |
| 2024-04-04 | -78.03 | $11.90 | 220101 |
| 2024-04-03 | -54.55 | $12.21 | 220400 |
| 2024-04-02 | -59.09 | $12.15 | 162323 |
| 2024-04-01 | -37.88 | $12.43 | 116846 |
| 2024-03-28 | -7.58 | $12.83 | 155200 |
| 2024-03-27 | -9.76 | $12.72 | 168400 |
| 2024-03-26 | -57.72 | $12.13 | 104500 |
| 2024-03-25 | -43.09 | $12.31 | 97004 |
| 2024-03-22 | -44.72 | $12.29 | 122800 |
| 2024-03-21 | -14.63 | $12.66 | 191800 |
| 2024-03-20 | -40.65 | $12.34 | 172700 |
| 2024-03-19 | -78.05 | $11.88 | 141900 |
| 2024-03-18 | -89.34 | $11.75 | 185203 |
| 2024-03-15 | -81.15 | $11.85 | 474800 |
| 2024-03-14 | -80.49 | $11.86 | 157300 |
| 2024-03-13 | -51.22 | $12.22 | 276000 |
| 2024-03-12 | -48.78 | $12.25 | 105000 |
| 2024-03-11 | -34.06 | $12.53 | 96045 |
| 2024-03-08 | -35.51 | $12.51 | 100600 |
| 2024-03-07 | -37.68 | $12.48 | 115500 |
| 2024-03-06 | -39.13 | $12.46 | 187800 |
| 2024-03-05 | -48.55 | $12.33 | 119025 |
| 2024-03-04 | -73.19 | $11.99 | 116015 |
| 2024-03-01 | -73.91 | $11.98 | 118800 |
| 2024-02-29 | -78.49 | $12.04 | 148447 |
| 2024-02-28 | -89.04 | $11.88 | 171634 |
| 2024-02-27 | -97.06 | $11.79 | 118300 |
| 2024-02-26 | -97.05 | $11.80 | 124200 |
| 2024-02-23 | -84.39 | $12.10 | 184400 |
| 2024-02-22 | -87.50 | $12.06 | 182307 |
| 2024-02-21 | -78.02 | $12.33 | 144000 |
| 2024-02-20 | -74.73 | $12.42 | 171847 |
| 2024-02-16 | -63.74 | $12.72 | 172800 |
| 2024-02-15 | -62.27 | $12.76 | 158734 |
| 2024-02-14 | -83.52 | $12.18 | 145749 |
| 2024-02-13 | -93.04 | $11.92 | 224900 |
| 2024-02-12 | -60.44 | $12.81 | 187500 |
| 2024-02-09 | -71.06 | $12.52 | 125700 |
| 2024-02-08 | -82.42 | $12.21 | 119500 |
| 2024-02-07 | -86.08 | $12.11 | 182341 |
| 2024-02-06 | -96.58 | $12.20 | 184105 |
| 2024-02-05 | -83.41 | $12.65 | 246800 |
| 2024-02-02 | -85.85 | $12.70 | 198100 |
| 2024-02-01 | -87.83 | $12.80 | 329000 |
| 2024-01-31 | -75.56 | $13.11 | 190200 |
| 2024-01-30 | -39.25 | $13.80 | 147200 |
| 2024-01-29 | -37.75 | $13.94 | 213947 |
| 2024-01-26 | -47.06 | $13.75 | 116928 |
| 2024-01-25 | -50.49 | $13.68 | 203700 |
| 2024-01-24 | -27.45 | $14.15 | 163700 |
| 2024-01-23 | -35.29 | $13.99 | 144000 |
| 2024-01-22 | -32.84 | $14.04 | 125500 |
| 2024-01-19 | -60.78 | $13.47 | 196600 |
| 2024-01-18 | -77.94 | $13.12 | 146504 |
| 2024-01-17 | -84.80 | $12.98 | 142800 |
| 2024-01-16 | -96.20 | $12.94 | 134933 |
| 2024-01-12 | -89.82 | $13.21 | 79400 |
| 2024-01-11 | -54.41 | $13.29 | 122044 |
| 2024-01-10 | -40.93 | $13.56 | 82600 |
| 2024-01-09 | -39.86 | $13.59 | 136026 |
| 2024-01-08 | -27.46 | $13.90 | 110039 |
| 2024-01-05 | -20.06 | $14.07 | 218408 |
| 2024-01-04 | -28.21 | $13.81 | 149400 |
| 2024-01-03 | -21.32 | $14.03 | 149565 |
| 2024-01-02 | -8.46 | $14.44 | 108317 |
| 2023-12-29 | -10.18 | $14.31 | 137600 |
| 2023-12-28 | -3.06 | $14.58 | 106600 |
| 2023-12-27 | -3.06 | $14.58 | 122800 |
| 2023-12-26 | -1.23 | $14.65 | 115034 |
| 2023-12-22 | -12.59 | $14.19 | 159100 |
| 2023-12-21 | -16.30 | $14.04 | 167214 |
| 2023-12-20 | -20.74 | $13.86 | 160737 |
| 2023-12-19 | -18.02 | $13.97 | 168300 |
| 2023-12-18 | -26.42 | $13.63 | 142700 |
| 2023-12-15 | -21.48 | $13.83 | 607996 |
| 2023-12-14 | -13.33 | $14.16 | 292900 |
| 2023-12-13 | -0.94 | $13.81 | 548734 |
| 2023-12-12 | -19.61 | $12.00 | 316239 |
| 2023-12-11 | -9.92 | $12.14 | 149049 |
| 2023-12-08 | -5.70 | $12.25 | 120800 |
| 2023-12-07 | -2.97 | $12.06 | 85300 |
| 2023-12-06 | -19.92 | $11.66 | 150243 |
| 2023-12-05 | -18.10 | $11.58 | 144117 |
| 2023-12-04 | -6.79 | $11.83 | 178400 |
| 2023-12-01 | 0.00 | $11.66 | 173168 |
| 2023-11-30 | -25.00 | $10.89 | 159740 |
| 2023-11-29 | -11.50 | $11.12 | 197400 |
| 2023-11-28 | -24.00 | $10.87 | 111518 |
| 2023-11-27 | -27.50 | $10.80 | 257100 |
| 2023-11-24 | -9.39 | $11.15 | 34300 |
| 2023-11-22 | -12.21 | $11.09 | 97700 |
| 2023-11-21 | -17.37 | $10.98 | 125300 |
| 2023-11-20 | -5.16 | $11.24 | 109218 |
| 2023-11-17 | -6.10 | $11.22 | 140448 |
| 2023-11-16 | -22.54 | $10.87 | 113523 |
| 2023-11-15 | -9.86 | $11.14 | 123718 |
| 2023-11-14 | -1.06 | $11.08 | 213547 |
| 2023-11-13 | -52.98 | $9.93 | 84910 |
| 2023-11-10 | -52.98 | $9.93 | 103422 |
| 2023-11-09 | -52.32 | $9.94 | 108811 |
| 2023-11-08 | -36.13 | $10.21 | 115500 |
| 2023-11-07 | -28.40 | $10.38 | 106700 |
| 2023-11-06 | -25.31 | $10.43 | 102700 |
| 2023-11-03 | -15.43 | $10.59 | 165700 |
| 2023-11-02 | -46.30 | $10.09 | 162600 |
| 2023-11-01 | -84.57 | $9.47 | 129500 |
| 2023-10-31 | -83.33 | $9.49 | 112000 |
| 2023-10-30 | -85.80 | $9.45 | 133100 |
| 2023-10-27 | -93.21 | $9.33 | 184200 |
| 2023-10-26 | -81.12 | $9.68 | 242944 |
| 2023-10-25 | -79.72 | $9.70 | 102712 |
| 2023-10-24 | -92.54 | $9.60 | 157891 |
| 2023-10-23 | -98.21 | $9.74 | 169541 |
| 2023-10-20 | -91.57 | $10.08 | 208030 |
| 2023-10-19 | -56.63 | $10.37 | 116722 |
| 2023-10-18 | -62.65 | $10.32 | 123909 |
| 2023-10-17 | -24.10 | $10.64 | 151300 |
| 2023-10-16 | -54.22 | $10.39 | 143104 |
| 2023-10-13 | -91.95 | $10.08 | 143607 |
| 2023-10-12 | -56.41 | $10.52 | 104500 |
| 2023-10-11 | -37.61 | $10.74 | 123600 |
| 2023-10-10 | -50.43 | $10.59 | 124400 |
| 2023-10-09 | -62.39 | $10.45 | 137900 |
| 2023-10-06 | -75.21 | $10.30 | 128300 |
| 2023-10-05 | -79.49 | $10.25 | 131542 |
| 2023-10-04 | -82.05 | $10.22 | 139009 |
| 2023-10-03 | -95.65 | $10.15 | 138000 |
| 2023-10-02 | -87.90 | $10.37 | 156300 |
| 2023-09-29 | -65.41 | $10.68 | 189300 |
| 2023-09-28 | -79.70 | $10.49 | 124300 |
| 2023-09-27 | -83.46 | $10.44 | 174700 |
| 2023-09-26 | -89.47 | $10.36 | 158000 |
| 2023-09-25 | -81.95 | $10.46 | 107000 |
| 2023-09-22 | -93.99 | $10.30 | 104832 |
| 2023-09-21 | -97.56 | $10.35 | 118932 |
| 2023-09-20 | -99.05 | $10.51 | 147835 |
| 2023-09-19 | -92.16 | $10.61 | 129614 |
| 2023-09-18 | -97.06 | $10.56 | 146730 |
| 2023-09-15 | -71.00 | $10.84 | 711500 |
| 2023-09-14 | -41.75 | $11.15 | 159242 |
| 2023-09-13 | -86.96 | $10.70 | 154605 |
| 2023-09-12 | -72.06 | $10.93 | 172929 |
| 2023-09-11 | -93.98 | $10.65 | 145700 |
| 2023-09-08 | -82.35 | $10.88 | 162000 |
| 2023-09-07 | -89.22 | $10.77 | 357419 |
| 2023-09-06 | -99.47 | $10.78 | 124734 |
| 2023-09-05 | -80.65 | $11.16 | 102600 |
| 2023-09-01 | -65.61 | $11.45 | 99200 |
| 2023-08-31 | -79.37 | $11.19 | 125500 |
| 2023-08-30 | -74.60 | $11.28 | 82013 |
| 2023-08-29 | -74.07 | $11.29 | 112341 |
| 2023-08-28 | -85.19 | $11.08 | 124320 |
| 2023-08-25 | -97.61 | $10.85 | 97500 |
| 2023-08-24 | -91.04 | $11.06 | 122600 |
| 2023-08-23 | -96.68 | $10.95 | 160417 |
| 2023-08-22 | -98.56 | $10.93 | 127700 |
| 2023-08-21 | -91.89 | $11.29 | 127400 |
| 2023-08-18 | -94.74 | $11.37 | 119600 |
| 2023-08-17 | -95.73 | $11.42 | 259600 |
| 2023-08-16 | -96.34 | $11.41 | 114222 |
| 2023-08-15 | -75.14 | $11.60 | 136400 |
| 2023-08-14 | -40.34 | $12.05 | 119700 |
| 2023-08-11 | -24.25 | $12.34 | 97400 |
| 2023-08-10 | -22.99 | $12.36 | 99200 |
| 2023-08-09 | -18.98 | $12.47 | 175500 |
| 2023-08-08 | -16.06 | $12.55 | 165300 |
| 2023-08-07 | -11.19 | $12.68 | 93300 |
| 2023-08-04 | -17.86 | $12.49 | 116400 |
| 2023-08-03 | -17.16 | $12.47 | 129705 |
| 2023-08-02 | -20.29 | $12.30 | 184444 |
| 2023-08-01 | -25.29 | $12.13 | 177600 |
| 2023-07-31 | -17.65 | $12.39 | 164900 |
| 2023-07-28 | -11.47 | $12.60 | 150428 |
| 2023-07-27 | -14.71 | $12.49 | 259200 |
| 2023-07-26 | -2.60 | $12.21 | 227200 |
| 2023-07-25 | -14.29 | $11.63 | 191632 |
| 2023-07-24 | -4.33 | $11.80 | 233000 |
| 2023-07-21 | -20.44 | $11.38 | 233037 |
| 2023-07-20 | -6.16 | $11.57 | 277746 |
| 2023-07-19 | -1.44 | $11.65 | 223500 |
| 2023-07-18 | -1.24 | $11.18 | 207800 |
| 2023-07-17 | -36.02 | $10.62 | 163500 |
| 2023-07-14 | -45.96 | $10.46 | 137612 |
| 2023-07-13 | -36.20 | $10.63 | 327805 |
| 2023-07-12 | -31.90 | $10.70 | 201242 |
| 2023-07-11 | -47.85 | $10.44 | 183100 |
| 2023-07-10 | -57.06 | $10.29 | 156815 |
| 2023-07-07 | -60.12 | $10.24 | 378900 |
| 2023-07-06 | -80.98 | $9.90 | 288800 |
| 2023-07-05 | -33.33 | $10.57 | 231147 |
| 2023-07-03 | -24.62 | $10.74 | 131400 |
| 2023-06-30 | -38.94 | $10.41 | 202767 |
| 2023-06-29 | -18.11 | $10.78 | 271900 |
| 2023-06-28 | -31.69 | $10.45 | 261400 |
| 2023-06-27 | -39.51 | $10.26 | 237100 |
| 2023-06-26 | -42.39 | $10.19 | 207900 |
| 2023-06-23 | -31.28 | $10.46 | 1.5M |
| 2023-06-22 | -28.81 | $10.52 | 284300 |
| 2023-06-21 | -17.70 | $10.79 | 248700 |
| 2023-06-20 | -16.79 | $10.78 | 275049 |
| 2023-06-16 | -4.73 | $11.09 | 623300 |
| 2023-06-15 | -6.91 | $11.03 | 299512 |
| 2023-06-14 | -14.05 | $10.80 | 365802 |
| 2023-06-13 | -3.91 | $11.05 | 275422 |
| 2023-06-12 | -15.15 | $10.45 | 251000 |
| 2023-06-09 | -16.04 | $10.39 | 146303 |
| 2023-06-08 | -9.97 | $10.58 | 179394 |
| 2023-06-07 | -4.36 | $10.76 | 214428 |
| 2023-06-06 | -8.16 | $10.28 | 212637 |
| 2023-06-05 | -13.30 | $9.58 | 209147 |
| 2023-06-02 | -0.92 | $9.85 | 181100 |
| 2023-06-01 | -36.28 | $9.06 | 199008 |
| 2023-05-31 | -44.19 | $8.89 | 236300 |
| 2023-05-30 | -34.29 | $9.30 | 219644 |
| 2023-05-26 | -40.40 | $9.46 | 179317 |
| 2023-05-25 | -48.24 | $9.31 | 181430 |
| 2023-05-24 | -44.41 | $9.43 | 238247 |
| 2023-05-23 | -41.53 | $9.52 | 310600 |
| 2023-05-22 | -56.23 | $9.06 | 239434 |
| 2023-05-19 | -70.93 | $8.60 | 211500 |
| 2023-05-18 | -65.18 | $8.78 | 238300 |
| 2023-05-17 | -66.77 | $8.73 | 301900 |
| 2023-05-16 | -87.03 | $8.10 | 253700 |
| 2023-05-15 | -85.80 | $8.15 | 258124 |
| 2023-05-12 | -92.33 | $7.94 | 229218 |
| 2023-05-11 | -98.36 | $7.75 | 292070 |
| 2023-05-10 | -99.42 | $7.95 | 321036 |
| 2023-05-09 | -95.32 | $8.09 | 422200 |
| 2023-05-08 | -94.24 | $8.24 | 437700 |
| 2023-05-05 | -83.33 | $8.60 | 599311 |
| 2023-05-04 | -94.55 | $8.23 | 764400 |
| 2023-05-03 | -99.10 | $9.15 | 374797 |
| 2023-05-02 | -98.59 | $9.25 | 337608 |
| 2023-05-01 | -82.86 | $10.19 | 313226 |
| 2023-04-28 | -59.85 | $10.53 | 369200 |
| 2023-04-27 | -51.82 | $10.64 | 527900 |
| 2023-04-26 | -80.00 | $10.27 | 353974 |
| 2023-04-25 | -93.08 | $10.14 | 371000 |
| 2023-04-24 | -92.86 | $10.39 | 399147 |
| 2023-04-21 | -68.55 | $10.58 | 218731 |
| 2023-04-20 | -68.75 | $10.55 | 293300 |
| 2023-04-19 | -59.15 | $10.73 | 278800 |
| 2023-04-18 | -71.13 | $10.56 | 213700 |
| 2023-04-17 | -45.07 | $10.93 | 307900 |
| 2023-04-14 | -57.04 | $10.76 | 187100 |
| 2023-04-13 | -47.80 | $11.10 | 268399 |
| 2023-04-12 | -61.54 | $10.85 | 207432 |
| 2023-04-11 | -63.64 | $11.07 | 318200 |
| 2023-04-10 | -71.15 | $10.88 | 362800 |
| 2023-04-06 | -81.64 | $10.82 | 278600 |
| 2023-04-05 | -91.24 | $10.56 | 256200 |
| 2023-04-04 | -89.46 | $10.68 | 353816 |
| 2023-04-03 | -81.31 | $11.09 | 323113 |
| 2023-03-31 | -82.23 | $11.06 | 425000 |
| 2023-03-30 | -83.98 | $10.97 | 223510 |
| 2023-03-29 | -83.40 | $11.00 | 428526 |
| 2023-03-28 | -85.94 | $10.87 | 397040 |
| 2023-03-27 | -82.27 | $11.07 | 572500 |
| 2023-03-24 | -86.64 | $10.87 | 348400 |
| 2023-03-23 | -97.03 | $10.31 | 436300 |
| 2023-03-22 | -90.65 | $10.79 | 408100 |
| 2023-03-21 | -78.63 | $11.42 | 705200 |
| 2023-03-20 | -89.58 | $10.87 | 535331 |
| 2023-03-17 | -87.24 | $11.03 | 677812 |
| 2023-03-16 | -77.10 | $11.61 | 435400 |
| 2023-03-15 | -79.72 | $11.46 | 770894 |
| 2023-03-14 | -95.01 | $11.26 | 656500 |
| 2023-03-13 | -95.95 | $11.62 | 1.0M |
| 2023-03-10 | -94.46 | $13.05 | 684118 |
| 2023-03-09 | -98.02 | $13.75 | 293531 |
| 2023-03-08 | -88.20 | $14.83 | 192231 |
| 2023-03-07 | -93.90 | $14.75 | 239134 |
| 2023-03-06 | -89.12 | $15.04 | 167841 |
| 2023-03-03 | -83.23 | $15.14 | 140434 |
| 2023-03-02 | -89.68 | $15.04 | 149040 |
| 2023-03-01 | -85.14 | $15.17 | 103705 |
| 2023-02-28 | -81.21 | $15.22 | 225725 |
| 2023-02-27 | -65.36 | $15.26 | 79100 |
| 2023-02-24 | -58.03 | $15.31 | 130929 |
| 2023-02-23 | -55.05 | $15.34 | 145005 |
| 2023-02-22 | -68.69 | $15.07 | 286900 |
| 2023-02-21 | -40.40 | $15.63 | 123500 |
| 2023-02-17 | -27.78 | $15.88 | 163830 |
| 2023-02-16 | -40.91 | $15.62 | 127047 |
| 2023-02-15 | -27.27 | $15.89 | 105800 |
| 2023-02-14 | -33.84 | $15.76 | 116214 |
| 2023-02-13 | -22.73 | $15.98 | 145108 |
| 2023-02-10 | -26.26 | $15.91 | 91000 |
| 2023-02-09 | -28.79 | $15.86 | 185300 |
| 2023-02-08 | -15.15 | $16.13 | 104916 |
| 2023-02-07 | -12.12 | $16.19 | 110100 |
| 2023-02-06 | -14.65 | $16.14 | 138800 |
| 2023-02-03 | -5.56 | $16.32 | 218403 |
| 2023-02-02 | -1.11 | $16.24 | 185907 |
| 2023-02-01 | -9.58 | $15.96 | 205602 |
| 2023-01-31 | -20.13 | $15.64 | 269001 |
| 2023-01-30 | -61.07 | $15.03 | 189700 |
| 2023-01-27 | -81.21 | $14.73 | 242528 |
| 2023-01-26 | -83.89 | $14.69 | 317337 |
| 2023-01-25 | -47.71 | $15.42 | 135600 |
| 2023-01-24 | -47.71 | $15.42 | 83828 |
| 2023-01-23 | -30.36 | $15.60 | 128500 |
| 2023-01-20 | -27.68 | $15.63 | 204700 |
| 2023-01-19 | -44.09 | $15.38 | 118400 |
| 2023-01-18 | -45.14 | $15.29 | 120532 |
| 2023-01-17 | -25.69 | $15.57 | 82300 |
| 2023-01-13 | -15.97 | $15.71 | 80015 |
| 2023-01-12 | -8.33 | $15.82 | 70337 |
| 2023-01-11 | -20.45 | $15.55 | 104900 |
| 2023-01-10 | -13.64 | $15.64 | 88600 |
| 2023-01-09 | -22.73 | $15.52 | 163900 |
| 2023-01-06 | -8.87 | $15.63 | 139321 |
| 2023-01-05 | -38.71 | $15.26 | 176900 |
| 2023-01-04 | -38.71 | $15.26 | 123741 |
| 2023-01-03 | -49.23 | $15.16 | 128722 |
| 2022-12-30 | -57.97 | $15.08 | 144000 |
| 2022-12-29 | -62.36 | $15.17 | 120529 |
| 2022-12-28 | -67.98 | $15.07 | 66600 |
| 2022-12-27 | -59.55 | $15.22 | 96629 |
| 2022-12-23 | -59.55 | $15.22 | 91600 |
| 2022-12-22 | -64.61 | $15.13 | 120639 |
| 2022-12-21 | -64.04 | $15.14 | 145100 |
| 2022-12-20 | -78.09 | $14.89 | 220132 |
| 2022-12-19 | -83.71 | $14.79 | 182534 |
| 2022-12-16 | -99.44 | $14.51 | 456705 |
| 2022-12-15 | -95.18 | $14.70 | 158900 |
| 2022-12-14 | -87.97 | $15.11 | 220100 |
| 2022-12-13 | -87.12 | $15.13 | 215000 |
| 2022-12-12 | -71.21 | $15.34 | 214133 |
| 2022-12-09 | -84.62 | $15.18 | 91700 |
| 2022-12-08 | -95.17 | $15.03 | 91600 |
| 2022-12-07 | -95.68 | $15.08 | 123403 |
| 2022-12-06 | -88.97 | $15.20 | 163000 |
| 2022-12-05 | -88.50 | $15.41 | 152428 |
| 2022-12-02 | -53.91 | $15.79 | 116729 |
| 2022-12-01 | -29.94 | $15.88 | 168600 |
| 2022-11-30 | -8.47 | $16.26 | 200049 |
| 2022-11-29 | -27.68 | $15.92 | 108428 |
| 2022-11-28 | -35.03 | $15.79 | 121743 |
| 2022-11-25 | -15.82 | $16.13 | 60040 |
| 2022-11-23 | -74.03 | $15.85 | 121500 |
| 2022-11-22 | -76.51 | $15.92 | 165100 |
| 2022-11-21 | -80.99 | $15.68 | 112800 |
| 2022-11-18 | -80.99 | $15.68 | 135400 |
| 2022-11-17 | -84.28 | $15.50 | 179900 |
| 2022-11-16 | -82.45 | $15.60 | 154231 |
| 2022-11-15 | -77.70 | $15.86 | 127131 |
| 2022-11-14 | -79.52 | $15.76 | 286000 |
| 2022-11-11 | -79.16 | $15.78 | 137500 |
| 2022-11-10 | -70.57 | $16.25 | 295334 |
| 2022-11-09 | -85.37 | $15.44 | 111900 |
| 2022-11-08 | -78.79 | $15.80 | 175700 |
| 2022-11-07 | -79.34 | $15.77 | 213441 |
| 2022-11-04 | -79.89 | $15.74 | 199300 |
| 2022-11-03 | -89.03 | $15.24 | 278249 |
| 2022-11-02 | -98.50 | $14.86 | 385929 |
| 2022-11-01 | -98.48 | $14.92 | 457038 |
| 2022-10-31 | -98.67 | $14.91 | 671445 |
| 2022-10-28 | -92.93 | $15.51 | 847642 |
| 2022-10-27 | -90.93 | $15.90 | 1.1M |
| 2022-10-26 | -15.28 | $19.78 | 138000 |
| 2022-10-25 | -5.09 | $20.00 | 159821 |
| 2022-10-24 | -12.50 | $19.77 | 181600 |
| 2022-10-21 | -25.48 | $19.50 | 255600 |
| 2022-10-20 | -39.90 | $19.20 | 192700 |
| 2022-10-19 | -25.00 | $19.51 | 231308 |
| 2022-10-18 | -14.90 | $19.72 | 141307 |
| 2022-10-17 | -4.52 | $19.64 | 227110 |
| 2022-10-14 | -30.06 | $19.16 | 122900 |
| 2022-10-13 | -10.69 | $19.37 | 301332 |
| 2022-10-12 | -65.41 | $18.50 | 107800 |
| 2022-10-11 | -59.75 | $18.59 | 118600 |
| 2022-10-10 | -64.15 | $18.52 | 120400 |
| 2022-10-07 | -78.62 | $18.29 | 94149 |
| 2022-10-06 | -47.80 | $18.78 | 95411 |
| 2022-10-05 | -33.33 | $19.01 | 105220 |
| 2022-10-04 | -28.93 | $19.08 | 185100 |
| 2022-10-03 | -67.30 | $18.47 | 170801 |
| 2022-09-30 | -99.37 | $17.96 | 152341 |
| 2022-09-29 | -84.17 | $18.37 | 83215 |
| 2022-09-28 | -67.20 | $18.70 | 141700 |
| 2022-09-27 | -87.20 | $18.45 | 132131 |
| 2022-09-26 | -65.52 | $18.78 | 136145 |
| 2022-09-23 | -70.34 | $18.81 | 155000 |
| 2022-09-22 | -39.31 | $19.26 | 247007 |
| 2022-09-21 | -32.41 | $19.36 | 208200 |
| 2022-09-20 | -59.09 | $19.10 | 281106 |
| 2022-09-19 | -48.88 | $19.29 | 170800 |
| 2022-09-16 | -86.14 | $18.66 | 380400 |
| 2022-09-15 | -80.93 | $18.82 | 153000 |
| 2022-09-14 | -85.12 | $18.73 | 200718 |
| 2022-09-13 | -90.83 | $18.66 | 122000 |
| 2022-09-12 | -64.22 | $19.24 | 188045 |
| 2022-09-09 | -64.22 | $19.24 | 57017 |
| 2022-09-08 | -66.51 | $19.19 | 83600 |
| 2022-09-07 | -74.77 | $19.01 | 67700 |
| 2022-09-06 | -94.50 | $18.58 | 87000 |
| 2022-09-02 | -85.42 | $19.00 | 94100 |
| 2022-09-01 | -90.72 | $18.88 | 119506 |
| 2022-08-31 | -88.66 | $18.92 | 88500 |
| 2022-08-30 | -74.49 | $19.18 | 68827 |
| 2022-08-29 | -76.02 | $19.15 | 66900 |
| 2022-08-26 | -60.20 | $19.46 | 56900 |
| 2022-08-25 | -42.35 | $19.81 | 61900 |
| 2022-08-24 | -48.15 | $19.60 | 77300 |
| 2022-08-23 | -40.28 | $19.77 | 79737 |
| 2022-08-22 | -31.33 | $19.91 | 74741 |
| 2022-08-19 | -13.62 | $20.29 | 161000 |
| 2022-08-18 | -3.60 | $20.54 | 64500 |
| 2022-08-17 | -8.59 | $20.39 | 76500 |
| 2022-08-16 | -1.69 | $20.59 | 96318 |
| 2022-08-15 | -0.70 | $20.38 | 85900 |
| 2022-08-12 | 0.00 | $20.18 | 192500 |
| 2022-08-11 | -0.34 | $19.82 | 124400 |
| 2022-08-10 | -2.25 | $19.57 | 110825 |
| 2022-08-09 | -6.21 | $19.25 | 98700 |
| 2022-08-08 | -8.28 | $19.19 | 137729 |
| 2022-08-05 | -1.12 | $19.18 | 100000 |
| 2022-08-04 | -10.45 | $18.93 | 65600 |
| 2022-08-03 | -4.10 | $19.10 | 185600 |
| 2022-08-02 | -13.43 | $18.85 | 70840 |
| 2022-08-01 | -2.61 | $19.14 | 97212 |
| 2022-07-29 | -2.31 | $19.07 | 135926 |
| 2022-07-28 | -7.05 | $18.77 | 120100 |
| 2022-07-27 | -4.27 | $18.77 | 97803 |
| 2022-07-26 | -2.97 | $18.49 | 86700 |
| 2022-07-25 | -1.58 | $18.40 | 83000 |
| 2022-07-22 | -11.98 | $18.00 | 107300 |
| 2022-07-21 | 0.00 | $18.06 | 71639 |
| 2022-07-20 | -9.93 | $17.89 | 87100 |
| 2022-07-19 | -13.91 | $17.83 | 64500 |
| 2022-07-18 | -46.36 | $17.34 | 79041 |
| 2022-07-15 | -50.99 | $17.27 | 99200 |
| 2022-07-14 | -86.09 | $16.74 | 106537 |
| 2022-07-13 | -75.00 | $16.93 | 60733 |
| 2022-07-12 | -56.08 | $17.21 | 114900 |
| 2022-07-11 | -53.38 | $17.25 | 61814 |
| 2022-07-08 | -45.27 | $17.37 | 74021 |
| 2022-07-07 | -41.89 | $17.42 | 130845 |
| 2022-07-06 | -16.56 | $17.82 | 89448 |
| 2022-07-05 | -26.97 | $17.67 | 72900 |
| 2022-07-01 | -13.73 | $17.88 | 132232 |
| 2022-06-30 | -43.79 | $17.42 | 96030 |
| 2022-06-29 | -34.84 | $17.57 | 94500 |
| 2022-06-28 | -23.23 | $17.75 | 96709 |
| 2022-06-27 | -34.19 | $17.58 | 177419 |
| 2022-06-24 | -21.29 | $17.78 | 644300 |
| 2022-06-23 | -74.84 | $16.95 | 140000 |
| 2022-06-22 | -49.03 | $17.35 | 98448 |
| 2022-06-21 | -57.42 | $17.22 | 119723 |
| 2022-06-17 | -72.26 | $16.99 | 288900 |
| 2022-06-16 | -89.68 | $16.72 | 185640 |
| 2022-06-15 | -71.33 | $17.04 | 155228 |
| 2022-06-14 | -76.67 | $16.96 | 118100 |
| 2022-06-13 | -82.00 | $16.88 | 126600 |
| 2022-06-10 | -81.08 | $16.91 | 325024 |
| 2022-06-09 | -47.97 | $17.40 | 102466 |
| 2022-06-08 | -27.03 | $17.71 | 86800 |
| 2022-06-07 | -13.51 | $17.91 | 81700 |
| 2022-06-06 | -6.76 | $18.01 | 63516 |
| 2022-06-03 | -18.24 | $17.84 | 71000 |
| 2022-06-02 | -6.08 | $18.02 | 72736 |
| 2022-06-01 | -33.54 | $17.72 | 122249 |
| 2022-05-31 | -18.29 | $17.97 | 189200 |
| 2022-05-27 | -23.17 | $17.89 | 88300 |
| 2022-05-26 | -38.41 | $17.64 | 90448 |
| 2022-05-25 | -63.98 | $17.30 | 112900 |
| 2022-05-24 | -54.84 | $17.47 | 109008 |
| 2022-05-23 | -70.81 | $17.24 | 95100 |
| 2022-05-20 | -86.22 | $16.94 | 96330 |
| 2022-05-19 | -98.07 | $16.77 | 132200 |
| 2022-05-18 | -87.64 | $17.12 | 105708 |
| 2022-05-17 | -72.63 | $17.57 | 97348 |
| 2022-05-16 | -89.42 | $17.11 | 156428 |
| 2022-05-13 | -97.21 | $17.12 | 120825 |
| 2022-05-12 | -86.85 | $17.38 | 196943 |
| 2022-05-11 | -98.76 | $17.18 | 135900 |
| 2022-05-10 | -95.18 | $17.39 | 315446 |
| 2022-05-09 | -78.07 | $17.78 | 121606 |
| 2022-05-06 | -83.77 | $17.65 | 83700 |
| 2022-05-05 | -77.63 | $17.79 | 100000 |
| 2022-05-04 | -57.46 | $18.25 | 89219 |
| 2022-05-03 | -77.63 | $17.79 | 93630 |
| 2022-05-02 | -81.14 | $17.71 | 198100 |
| 2022-04-29 | -97.20 | $17.48 | 126600 |
| 2022-04-28 | -70.95 | $18.29 | 108212 |
| 2022-04-27 | -86.27 | $18.05 | 102131 |
| 2022-04-26 | -82.21 | $18.22 | 241345 |
| 2022-04-25 | -60.08 | $18.78 | 176000 |
| 2022-04-22 | -55.73 | $18.89 | 205200 |
| 2022-04-21 | -54.94 | $18.91 | 157326 |
| 2022-04-20 | -43.08 | $19.21 | 149311 |
| 2022-04-19 | -47.15 | $19.16 | 163500 |
| 2022-04-18 | -72.22 | $18.57 | 140100 |
| 2022-04-14 | -71.53 | $18.59 | 122900 |
| 2022-04-13 | -73.61 | $18.53 | 61900 |
| 2022-04-12 | -75.26 | $18.49 | 227418 |
| 2022-04-11 | -74.57 | $18.51 | 254300 |
| 2022-04-08 | -77.32 | $18.43 | 189941 |
| 2022-04-07 | -83.51 | $18.25 | 231121 |
| 2022-04-06 | -92.02 | $18.26 | 292200 |
| 2022-04-05 | -98.74 | $18.32 | 117900 |
| 2022-04-04 | -91.91 | $18.52 | 104205 |
| 2022-04-01 | -86.06 | $18.89 | 248500 |
| 2022-03-31 | -98.53 | $18.67 | 295500 |
| 2022-03-30 | -78.16 | $19.09 | 121103 |
| 2022-03-29 | -39.81 | $19.88 | 157800 |
| 2022-03-28 | -43.69 | $19.80 | 144612 |
| 2022-03-25 | -42.72 | $19.82 | 76100 |
| 2022-03-24 | -51.94 | $19.63 | 77625 |
| 2022-03-23 | -65.05 | $19.36 | 64448 |
| 2022-03-22 | -27.67 | $20.13 | 193149 |
| 2022-03-21 | -40.28 | $19.90 | 146339 |
| 2022-03-18 | -15.42 | $20.45 | 356443 |
| 2022-03-17 | -28.97 | $20.16 | 99700 |
| 2022-03-16 | -20.87 | $20.65 | 104944 |
| 2022-03-15 | -45.28 | $20.03 | 88300 |
| 2022-03-14 | -35.04 | $20.29 | 128930 |
| 2022-03-11 | -37.80 | $20.22 | 180900 |
| 2022-03-10 | -49.61 | $19.92 | 102049 |
| 2022-03-09 | -56.88 | $19.80 | 140100 |
| 2022-03-08 | -85.13 | $19.04 | 141900 |
| 2022-03-07 | -99.23 | $18.76 | 203716 |
| 2022-03-04 | -69.67 | $19.63 | 150047 |
| 2022-03-03 | -29.92 | $20.60 | 110238 |
| 2022-03-02 | -32.38 | $20.54 | 123900 |
| 2022-03-01 | -85.10 | $19.27 | 192400 |
| 2022-02-28 | -57.38 | $20.08 | 141400 |
| 2022-02-25 | -46.41 | $20.34 | 65400 |
| 2022-02-24 | -81.85 | $19.66 | 175317 |
| 2022-02-23 | -97.74 | $20.18 | 56300 |
| 2022-02-22 | -89.11 | $20.56 | 113727 |
| 2022-02-18 | -92.31 | $20.49 | 95642 |
| 2022-02-17 | -88.66 | $20.58 | 104400 |
| 2022-02-16 | -77.09 | $20.93 | 49702 |
| 2022-02-15 | -80.17 | $20.99 | 79800 |
| 2022-02-14 | -90.57 | $20.63 | 81700 |
| 2022-02-11 | -92.20 | $20.61 | 77700 |
| 2022-02-10 | -92.77 | $20.59 | 120400 |
| 2022-02-09 | -93.73 | $20.66 | 118300 |
| 2022-02-08 | -76.12 | $21.25 | 119700 |
| 2022-02-07 | -91.94 | $20.72 | 100900 |
| 2022-02-04 | -90.15 | $20.78 | 98234 |
| 2022-02-03 | -96.07 | $20.62 | 111800 |
| 2022-02-02 | -93.66 | $20.70 | 169036 |
| 2022-02-01 | -83.99 | $21.02 | 337606 |
| 2022-01-31 | -74.62 | $21.33 | 250500 |
| 2022-01-28 | -84.59 | $21.00 | 142709 |
| 2022-01-27 | -90.29 | $21.01 | 186100 |
| 2022-01-26 | -58.25 | $22.00 | 157500 |
| 2022-01-25 | -43.47 | $22.37 | 105200 |
| 2022-01-24 | -46.50 | $22.27 | 162300 |
| 2022-01-21 | -54.71 | $22.00 | 196034 |
| 2022-01-20 | -48.61 | $22.05 | 187996 |
| 2022-01-19 | -23.76 | $22.94 | 205113 |
| 2022-01-18 | -8.62 | $23.45 | 273800 |
| 2022-01-14 | -0.56 | $23.25 | 229220 |
| 2022-01-13 | -7.81 | $22.66 | 506600 |
| 2022-01-12 | -14.48 | $21.60 | 124928 |
| 2022-01-11 | -16.74 | $21.55 | 89414 |
| 2022-01-10 | -14.48 | $21.60 | 80700 |
| 2022-01-07 | -5.88 | $21.79 | 61900 |
| 2022-01-06 | -1.01 | $21.68 | 81300 |
| 2022-01-05 | -18.42 | $21.26 | 81508 |
| 2022-01-04 | -11.48 | $21.33 | 101200 |
| 2022-01-03 | -27.47 | $21.03 | 97400 |
| 2021-12-31 | -37.36 | $20.85 | 48700 |
| 2021-12-30 | -32.74 | $20.80 | 137800 |
| 2021-12-29 | -17.33 | $21.14 | 79114 |
| 2021-12-28 | -26.67 | $20.93 | 63805 |
| 2021-12-27 | -28.00 | $20.90 | 79000 |
| 2021-12-23 | -37.33 | $20.69 | 48330 |
| 2021-12-22 | -45.33 | $20.51 | 67338 |
| 2021-12-21 | -53.33 | $20.33 | 119600 |
| 2021-12-20 | -59.56 | $20.19 | 172100 |
| 2021-12-17 | -52.89 | $20.34 | 738974 |
| 2021-12-16 | -26.67 | $20.93 | 209112 |
| 2021-12-15 | -9.50 | $21.09 | 183400 |
| 2021-12-14 | -16.76 | $20.82 | 223700 |
| 2021-12-13 | -19.46 | $20.77 | 315117 |
| 2021-12-10 | -45.41 | $20.29 | 88400 |
| 2021-12-09 | -48.65 | $20.23 | 72300 |
| 2021-12-08 | -44.86 | $20.30 | 59800 |
| 2021-12-07 | -48.11 | $20.24 | 156501 |
| 2021-12-06 | -33.51 | $20.51 | 151208 |
| 2021-12-03 | -51.89 | $20.17 | 164400 |
| 2021-12-02 | -72.43 | $19.79 | 105500 |
| 2021-12-01 | -100.00 | $19.28 | 109800 |
| 2021-11-30 | -88.27 | $19.40 | 133230 |
| 2021-11-29 | -68.54 | $19.67 | 150617 |
| 2021-11-26 | -54.74 | $19.86 | 160800 |
| 2021-11-24 | -13.78 | $20.74 | 88411 |
| 2021-11-23 | -2.91 | $20.97 | 153007 |
| 2021-11-22 | -13.89 | $20.47 | 186900 |
| 2021-11-19 | -9.39 | $20.23 | 153700 |
| 2021-11-18 | -19.25 | $20.02 | 201217 |
| 2021-11-17 | -37.28 | $19.58 | 105700 |
| 2021-11-16 | -26.64 | $19.78 | 132300 |
| 2021-11-15 | -21.65 | $19.88 | 95538 |
| 2021-11-12 | -19.69 | $19.93 | 119236 |
| 2021-11-11 | -12.99 | $20.10 | 106500 |
| 2021-11-10 | -11.42 | $20.14 | 127823 |
| 2021-11-09 | -6.90 | $20.20 | 200000 |
| 2021-11-08 | -1.62 | $20.20 | 121310 |
| 2021-11-05 | -4.85 | $20.10 | 152300 |
| 2021-11-04 | -12.33 | $19.72 | 109822 |
| 2021-11-03 | -9.93 | $19.79 | 165912 |
| 2021-11-02 | -27.05 | $19.29 | 154332 |
| 2021-11-01 | -23.63 | $19.39 | 162619 |
| 2021-10-29 | -34.59 | $19.07 | 186320 |
| 2021-10-28 | -48.84 | $18.48 | 121623 |
| 2021-10-27 | -36.51 | $18.36 | 125427 |
| 2021-10-26 | -2.65 | $19.00 | 133342 |
| 2021-10-25 | -2.72 | $18.95 | 195535 |
| 2021-10-22 | -3.01 | $18.77 | 127400 |
| 2021-10-21 | -26.83 | $18.36 | 111110 |
| 2021-10-20 | -28.57 | $18.32 | 62615 |
| 2021-10-19 | -36.46 | $18.10 | 48522 |
| 2021-10-18 | -33.48 | $18.05 | 37448 |
| 2021-10-15 | -27.66 | $18.15 | 108030 |
| 2021-10-14 | -23.83 | $18.24 | 55800 |
| 2021-10-13 | -33.62 | $18.01 | 48335 |
| 2021-10-12 | -29.36 | $18.11 | 46626 |
| 2021-10-11 | -27.23 | $18.16 | 62400 |
| 2021-10-08 | -13.62 | $18.48 | 46133 |
| 2021-10-07 | -13.19 | $18.49 | 124500 |
| 2021-10-06 | -16.60 | $18.41 | 68700 |
| 2021-10-05 | -13.19 | $18.49 | 99800 |
| 2021-10-04 | -12.77 | $18.50 | 62007 |
| 2021-10-01 | -8.37 | $18.53 | 73229 |
| 2021-09-30 | -19.25 | $18.17 | 82100 |
| 2021-09-29 | -5.16 | $18.47 | 69000 |
| 2021-09-28 | -9.85 | $18.28 | 112400 |
| 2021-09-27 | -7.58 | $18.28 | 103011 |
| 2021-09-24 | -47.47 | $17.49 | 116206 |
| 2021-09-23 | -48.99 | $17.46 | 79500 |
| 2021-09-22 | -75.76 | $16.93 | 78341 |
| 2021-09-21 | -90.91 | $16.63 | 47434 |
| 2021-09-20 | -80.81 | $16.83 | 137520 |
| 2021-09-17 | -71.27 | $17.14 | 372633 |
| 2021-09-16 | -83.43 | $16.92 | 97322 |
| 2021-09-15 | -85.64 | $16.88 | 189500 |
| 2021-09-14 | -98.22 | $16.77 | 68014 |
| 2021-09-13 | -85.59 | $17.42 | 79600 |
| 2021-09-10 | -98.31 | $17.27 | 71700 |
| 2021-09-09 | -89.57 | $17.40 | 80800 |
| 2021-09-08 | -86.44 | $17.44 | 102800 |
| 2021-09-07 | -66.98 | $17.75 | 65018 |
| 2021-09-03 | -59.43 | $17.83 | 65741 |
| 2021-09-02 | -49.06 | $17.94 | 58700 |
| 2021-09-01 | -38.61 | $17.85 | 71800 |
| 2021-08-31 | -34.46 | $17.85 | 163313 |
| 2021-08-30 | -34.38 | $17.80 | 87023 |
| 2021-08-27 | -8.33 | $18.30 | 90800 |
| 2021-08-26 | -29.17 | $17.90 | 85407 |
| 2021-08-25 | -22.92 | $18.02 | 87819 |
| 2021-08-24 | -18.78 | $18.06 | 95422 |
| 2021-08-23 | -18.18 | $18.00 | 77800 |
| 2021-08-20 | -11.07 | $18.18 | 162024 |
| 2021-08-19 | -22.10 | $17.85 | 90200 |
| 2021-08-18 | -22.86 | $17.82 | 79900 |
| 2021-08-17 | -21.43 | $17.86 | 62500 |
| 2021-08-16 | -13.21 | $18.09 | 39900 |
| 2021-08-13 | -9.29 | $18.20 | 44600 |
| 2021-08-12 | -8.21 | $18.23 | 69906 |
| 2021-08-11 | 0.00 | $18.46 | 74226 |
| 2021-08-10 | 0.00 | $18.17 | 65720 |
| 2021-08-09 | -9.88 | $17.85 | 101100 |
| 2021-08-06 | -8.23 | $17.89 | 134627 |
| 2021-08-05 | -4.22 | $17.25 | 88648 |
| 2021-08-04 | -28.48 | $16.79 | 99612 |
| 2021-08-03 | -19.62 | $16.93 | 87402 |
| 2021-08-02 | -35.44 | $16.68 | 126900 |
| 2021-07-30 | -45.88 | $16.71 | 108139 |
| 2021-07-29 | -51.90 | $16.80 | 92328 |
| 2021-07-28 | -50.21 | $16.84 | 113400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.62
2026-07-24
Close Price
$20.06
Vol: 1.0MAverage Directional Index - Detailed Analysis
Minimum
8.42
Average
20.12
Maximum
48.22
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.62 | $20.06 | 1.0M |
| 2026-07-23 | 16.08 | $20.05 | 1.5M |
| 2026-07-22 | 16.89 | $20.21 | 729000 |
| 2026-07-21 | 16.17 | $20.41 | 468404 |
| 2026-07-20 | 15.38 | $20.21 | 671200 |
| 2026-07-17 | 14.71 | $20.30 | 641600 |
| 2026-07-16 | 13.78 | $20.56 | 869700 |
| 2026-07-15 | 12.81 | $19.86 | 457000 |
| 2026-07-14 | 12.66 | $19.62 | 430940 |
| 2026-07-13 | 12.57 | $19.75 | 457727 |
| 2026-07-10 | 12.69 | $19.58 | 484100 |
| 2026-07-09 | 12.97 | $19.48 | 499136 |
| 2026-07-08 | 13.30 | $19.30 | 560500 |
| 2026-07-07 | 13.70 | $19.64 | 555900 |
| 2026-07-06 | 13.32 | $19.94 | 604200 |
| 2026-07-02 | 12.80 | $19.78 | 605112 |
| 2026-07-01 | 12.13 | $20.48 | 841277 |
| 2026-06-30 | 11.22 | $19.98 | 761800 |
| 2026-06-29 | 10.81 | $20.06 | 1.1M |
| 2026-06-26 | 10.36 | $20.29 | 3.7M |
| 2026-06-25 | 9.89 | $19.78 | 1.1M |
| 2026-06-24 | 10.03 | $19.80 | 1.1M |
| 2026-06-23 | 10.25 | $19.68 | 1.3M |
| 2026-06-22 | 10.62 | $19.41 | 704669 |
| 2026-06-18 | 11.12 | $19.34 | 1.0M |
| 2026-06-17 | 11.67 | $19.25 | 484800 |
| 2026-06-16 | 12.25 | $19.43 | 624800 |
| 2026-06-15 | 12.05 | $19.32 | 699345 |
| 2026-06-12 | 11.83 | $19.75 | 714610 |
| 2026-06-11 | 11.21 | $19.52 | 379012 |
| 2026-06-10 | 10.70 | $19.33 | 356749 |
| 2026-06-09 | 10.26 | $19.18 | 387801 |
| 2026-06-08 | 9.99 | $18.90 | 374415 |
| 2026-06-05 | 10.13 | $18.75 | 588820 |
| 2026-06-04 | 10.29 | $18.73 | 711631 |
| 2026-06-03 | 10.79 | $18.17 | 406222 |
| 2026-06-02 | 11.05 | $18.64 | 285400 |
| 2026-06-01 | 11.32 | $18.28 | 292200 |
| 2026-05-29 | 11.16 | $18.55 | 427925 |
| 2026-05-28 | 11.45 | $18.48 | 284708 |
| 2026-05-27 | 11.62 | $18.43 | 340400 |
| 2026-05-26 | 12.19 | $18.75 | 307714 |
| 2026-05-22 | 12.66 | $18.34 | 249800 |
| 2026-05-21 | 12.84 | $18.42 | 282440 |
| 2026-05-20 | 12.86 | $18.33 | 285900 |
| 2026-05-19 | 12.89 | $17.92 | 220017 |
| 2026-05-18 | 12.19 | $17.90 | 225708 |
| 2026-05-15 | 11.40 | $17.60 | 268400 |
| 2026-05-14 | 10.57 | $17.88 | 315217 |
| 2026-05-13 | 10.01 | $17.75 | 368606 |
| 2026-05-12 | 9.43 | $18.07 | 244816 |
| 2026-05-11 | 8.82 | $18.13 | 275536 |
| 2026-05-08 | 8.53 | $18.49 | 379021 |
| 2026-05-07 | 8.42 | $18.56 | 247400 |
| 2026-05-06 | 8.53 | $18.62 | 242327 |
| 2026-05-05 | 8.68 | $18.47 | 250845 |
| 2026-05-04 | 8.52 | $18.06 | 202300 |
| 2026-05-01 | 8.71 | $18.32 | 173600 |
| 2026-04-30 | 8.91 | $18.10 | 276431 |
| 2026-04-29 | 9.30 | $17.91 | 301500 |
| 2026-04-28 | 9.59 | $18.39 | 220217 |
| 2026-04-27 | 9.81 | $18.05 | 342900 |
| 2026-04-24 | 10.24 | $17.83 | 418200 |
| 2026-04-23 | 10.44 | $17.80 | 519200 |
| 2026-04-22 | 10.66 | $17.55 | 356425 |
| 2026-04-21 | 10.56 | $17.68 | 341149 |
| 2026-04-20 | 10.99 | $17.97 | 249400 |
| 2026-04-17 | 11.44 | $18.01 | 373300 |
| 2026-04-16 | 11.89 | $17.58 | 257900 |
| 2026-04-15 | 12.07 | $17.75 | 261100 |
| 2026-04-14 | 12.56 | $17.74 | 325536 |
| 2026-04-13 | 13.13 | $17.70 | 232000 |
| 2026-04-10 | 13.78 | $17.70 | 474911 |
| 2026-04-09 | 14.33 | $17.61 | 359428 |
| 2026-04-08 | 14.94 | $17.35 | 353700 |
| 2026-04-07 | 15.34 | $16.93 | 214900 |
| 2026-04-06 | 15.84 | $16.88 | 182622 |
| 2026-04-02 | 16.51 | $16.76 | 251242 |
| 2026-04-01 | 16.95 | $16.77 | 289507 |
| 2026-03-31 | 17.83 | $16.57 | 446500 |
| 2026-03-30 | 18.36 | $16.36 | 338322 |
| 2026-03-27 | 18.55 | $16.21 | 370500 |
| 2026-03-26 | 18.64 | $16.34 | 294400 |
| 2026-03-25 | 18.80 | $16.23 | 336734 |
| 2026-03-24 | 18.98 | $16.26 | 321200 |
| 2026-03-23 | 19.09 | $16.20 | 436900 |
| 2026-03-20 | 19.34 | $15.81 | 715318 |
| 2026-03-19 | 18.82 | $15.92 | 396400 |
| 2026-03-18 | 18.28 | $15.57 | 433600 |
| 2026-03-17 | 17.53 | $15.89 | 311500 |
| 2026-03-16 | 16.93 | $15.94 | 305700 |
| 2026-03-13 | 16.38 | $15.89 | 357916 |
| 2026-03-12 | 15.71 | $15.92 | 314850 |
| 2026-03-11 | 14.77 | $16.00 | 255634 |
| 2026-03-10 | 13.94 | $16.17 | 384600 |
| 2026-03-09 | 13.20 | $16.30 | 466100 |
| 2026-03-06 | 12.26 | $16.29 | 490300 |
| 2026-03-05 | 11.48 | $16.71 | 409012 |
| 2026-03-04 | 11.11 | $16.90 | 342623 |
| 2026-03-03 | 11.04 | $16.93 | 380800 |
| 2026-03-02 | 10.81 | $17.03 | 418635 |
| 2026-02-27 | 10.57 | $16.84 | 557010 |
| 2026-02-26 | 10.49 | $17.63 | 373300 |
| 2026-02-25 | 11.04 | $17.64 | 451200 |
| 2026-02-24 | 11.28 | $17.19 | 717422 |
| 2026-02-23 | 10.83 | $16.89 | 481207 |
| 2026-02-20 | 10.44 | $18.08 | 384600 |
| 2026-02-19 | 10.97 | $17.94 | 630200 |
| 2026-02-18 | 11.45 | $18.12 | 344600 |
| 2026-02-17 | 11.84 | $18.10 | 299919 |
| 2026-02-13 | 12.36 | $18.01 | 263730 |
| 2026-02-12 | 12.84 | $17.77 | 272938 |
| 2026-02-11 | 13.40 | $18.14 | 266000 |
| 2026-02-10 | 13.74 | $18.40 | 279200 |
| 2026-02-09 | 13.73 | $18.68 | 210948 |
| 2026-02-06 | 13.63 | $18.58 | 400100 |
| 2026-02-05 | 13.73 | $18.25 | 382000 |
| 2026-02-04 | 14.12 | $18.19 | 376200 |
| 2026-02-03 | 14.17 | $18.04 | 367800 |
| 2026-02-02 | 14.26 | $17.96 | 473046 |
| 2026-01-30 | 14.57 | $17.62 | 506333 |
| 2026-01-29 | 15.24 | $17.49 | 349500 |
| 2026-01-28 | 15.77 | $17.25 | 345517 |
| 2026-01-27 | 16.33 | $17.56 | 294300 |
| 2026-01-26 | 17.02 | $17.38 | 383400 |
| 2026-01-23 | 17.74 | $17.60 | 475700 |
| 2026-01-22 | 18.32 | $18.63 | 632900 |
| 2026-01-21 | 18.02 | $18.24 | 375006 |
| 2026-01-20 | 18.53 | $17.27 | 246501 |
| 2026-01-16 | 18.63 | $17.51 | 415336 |
| 2026-01-15 | 19.15 | $17.65 | 349400 |
| 2026-01-14 | 19.69 | $17.33 | 404500 |
| 2026-01-13 | 19.54 | $17.03 | 307000 |
| 2026-01-12 | 19.60 | $17.07 | 308200 |
| 2026-01-09 | 19.57 | $17.03 | 300215 |
| 2026-01-08 | 19.53 | $17.13 | 360807 |
| 2026-01-07 | 19.49 | $16.67 | 312300 |
| 2026-01-06 | 18.96 | $16.86 | 272500 |
| 2026-01-05 | 18.55 | $16.86 | 315349 |
| 2026-01-02 | 18.12 | $16.54 | 276639 |
| 2025-12-31 | 17.15 | $16.96 | 344729 |
| 2025-12-30 | 16.52 | $17.04 | 233400 |
| 2025-12-29 | 16.12 | $17.28 | 256513 |
| 2025-12-26 | 15.99 | $17.46 | 201713 |
| 2025-12-24 | 15.99 | $17.60 | 224500 |
| 2025-12-23 | 16.17 | $17.67 | 392249 |
| 2025-12-22 | 16.44 | $17.82 | 293900 |
| 2025-12-19 | 17.05 | $18.08 | 2.0M |
| 2025-12-18 | 17.93 | $18.31 | 400500 |
| 2025-12-17 | 18.86 | $18.13 | 357600 |
| 2025-12-16 | 19.04 | $18.36 | 457200 |
| 2025-12-15 | 18.73 | $18.46 | 448132 |
| 2025-12-12 | 18.52 | $18.47 | 389400 |
| 2025-12-11 | 18.37 | $18.38 | 447500 |
| 2025-12-10 | 18.20 | $18.15 | 486200 |
| 2025-12-09 | 18.33 | $17.63 | 385200 |
| 2025-12-08 | 17.40 | $17.43 | 305700 |
| 2025-12-05 | 16.62 | $17.29 | 267918 |
| 2025-12-04 | 15.96 | $17.37 | 246038 |
| 2025-12-03 | 15.12 | $17.45 | 308400 |
| 2025-12-02 | 14.23 | $17.25 | 216900 |
| 2025-12-01 | 13.46 | $17.16 | 298009 |
| 2025-11-28 | 12.71 | $17.14 | 177136 |
| 2025-11-26 | 11.69 | $17.23 | 272633 |
| 2025-11-25 | 10.63 | $17.06 | 532900 |
| 2025-11-24 | 9.64 | $16.42 | 292748 |
| 2025-11-21 | 9.25 | $16.38 | 300127 |
| 2025-11-20 | 8.95 | $15.72 | 183900 |
| 2025-11-19 | 9.00 | $15.74 | 224000 |
| 2025-11-18 | 9.29 | $15.63 | 285000 |
| 2025-11-17 | 9.54 | $15.65 | 298900 |
| 2025-11-14 | 9.97 | $16.14 | 180423 |
| 2025-11-13 | 10.22 | $16.08 | 171200 |
| 2025-11-12 | 10.17 | $16.14 | 142609 |
| 2025-11-11 | 9.94 | $16.21 | 163500 |
| 2025-11-10 | 9.93 | $16.06 | 197527 |
| 2025-11-07 | 10.04 | $16.00 | 228449 |
| 2025-11-06 | 10.39 | $15.86 | 220517 |
| 2025-11-05 | 10.82 | $15.97 | 260941 |
| 2025-11-04 | 11.28 | $15.62 | 284845 |
| 2025-11-03 | 11.47 | $15.73 | 285394 |
| 2025-10-31 | 11.66 | $15.60 | 346146 |
| 2025-10-30 | 11.69 | $15.70 | 425400 |
| 2025-10-29 | 11.89 | $15.85 | 372700 |
| 2025-10-28 | 12.20 | $16.19 | 936268 |
| 2025-10-27 | 12.54 | $16.26 | 458422 |
| 2025-10-24 | 12.90 | $16.60 | 469125 |
| 2025-10-23 | 13.27 | $15.60 | 805000 |
| 2025-10-22 | 13.22 | $15.96 | 333832 |
| 2025-10-21 | 13.66 | $15.73 | 258938 |
| 2025-10-20 | 13.74 | $15.63 | 371424 |
| 2025-10-17 | 13.52 | $15.25 | 424914 |
| 2025-10-16 | 12.93 | $15.12 | 785500 |
| 2025-10-15 | 12.31 | $15.72 | 444135 |
| 2025-10-14 | 12.27 | $15.95 | 472647 |
| 2025-10-13 | 12.24 | $15.26 | 281400 |
| 2025-10-10 | 11.18 | $15.04 | 343152 |
| 2025-10-09 | 10.12 | $15.56 | 324534 |
| 2025-10-08 | 9.65 | $16.16 | 388300 |
| 2025-10-07 | 10.02 | $16.20 | 524300 |
| 2025-10-06 | 10.43 | $16.18 | 326346 |
| 2025-10-03 | 10.37 | $15.88 | 306407 |
| 2025-10-02 | 10.09 | $15.95 | 362342 |
| 2025-10-01 | 9.74 | $16.10 | 345100 |
| 2025-09-30 | 9.37 | $16.01 | 528800 |
| 2025-09-29 | 8.99 | $16.13 | 497727 |
| 2025-09-26 | 8.70 | $16.20 | 217330 |
| 2025-09-25 | 8.74 | $16.11 | 213700 |
| 2025-09-24 | 8.69 | $16.20 | 233300 |
| 2025-09-23 | 8.73 | $16.25 | 250841 |
| 2025-09-22 | 8.84 | $16.27 | 283200 |
| 2025-09-19 | 9.10 | $16.50 | 635800 |
| 2025-09-18 | 9.42 | $16.84 | 305810 |
| 2025-09-17 | 9.76 | $16.13 | 326551 |
| 2025-09-16 | 10.09 | $16.13 | 450300 |
| 2025-09-15 | 10.21 | $16.25 | 271212 |
| 2025-09-12 | 10.56 | $16.25 | 200446 |
| 2025-09-11 | 10.93 | $16.43 | 215447 |
| 2025-09-10 | 11.49 | $16.37 | 160420 |
| 2025-09-09 | 12.00 | $16.43 | 216403 |
| 2025-09-08 | 12.46 | $16.63 | 175129 |
| 2025-09-05 | 12.95 | $16.65 | 297919 |
| 2025-09-04 | 12.81 | $16.82 | 219900 |
| 2025-09-03 | 12.88 | $16.64 | 269300 |
| 2025-09-02 | 12.96 | $16.74 | 401632 |
| 2025-08-29 | 12.85 | $16.86 | 363033 |
| 2025-08-28 | 12.57 | $16.88 | 477200 |
| 2025-08-27 | 12.29 | $16.60 | 720223 |
| 2025-08-26 | 12.23 | $16.35 | 1.6M |
| 2025-08-25 | 12.31 | $15.66 | 995300 |
| 2025-08-22 | 12.62 | $15.65 | 1.6M |
| 2025-08-21 | 12.96 | $15.14 | 1.9M |
| 2025-08-20 | 12.64 | $16.06 | 186100 |
| 2025-08-19 | 12.83 | $16.04 | 107035 |
| 2025-08-18 | 12.90 | $16.02 | 116343 |
| 2025-08-15 | 13.28 | $15.95 | 267100 |
| 2025-08-14 | 13.54 | $16.18 | 133100 |
| 2025-08-13 | 13.71 | $16.25 | 193328 |
| 2025-08-12 | 13.78 | $15.99 | 185100 |
| 2025-08-11 | 14.17 | $15.31 | 129200 |
| 2025-08-08 | 14.35 | $15.22 | 117800 |
| 2025-08-07 | 14.25 | $15.03 | 155248 |
| 2025-08-06 | 14.15 | $15.22 | 132800 |
| 2025-08-05 | 14.35 | $15.39 | 180711 |
| 2025-08-04 | 14.47 | $15.20 | 173043 |
| 2025-08-01 | 14.27 | $15.01 | 267000 |
| 2025-07-31 | 14.06 | $15.49 | 356400 |
| 2025-07-30 | 14.51 | $15.74 | 320448 |
| 2025-07-29 | 15.14 | $15.98 | 399130 |
| 2025-07-28 | 15.76 | $15.96 | 271522 |
| 2025-07-25 | 16.51 | $15.62 | 280900 |
| 2025-07-24 | 17.03 | $15.45 | 238800 |
| 2025-07-23 | 17.67 | $15.93 | 127641 |
| 2025-07-22 | 18.14 | $15.92 | 150309 |
| 2025-07-21 | 18.63 | $15.85 | 102745 |
| 2025-07-18 | 18.68 | $15.92 | 159243 |
| 2025-07-17 | 18.85 | $15.88 | 248537 |
| 2025-07-16 | 19.21 | $15.64 | 221919 |
| 2025-07-15 | 19.88 | $15.42 | 197338 |
| 2025-07-14 | 20.47 | $15.84 | 199017 |
| 2025-07-11 | 21.23 | $15.71 | 139025 |
| 2025-07-10 | 21.51 | $15.97 | 138947 |
| 2025-07-09 | 21.47 | $15.98 | 115800 |
| 2025-07-08 | 21.37 | $16.07 | 204049 |
| 2025-07-07 | 20.99 | $16.08 | 157300 |
| 2025-07-03 | 20.60 | $16.39 | 90200 |
| 2025-07-02 | 19.35 | $16.28 | 201313 |
| 2025-07-01 | 18.17 | $15.87 | 149427 |
| 2025-06-30 | 17.13 | $15.38 | 176419 |
| 2025-06-27 | 16.44 | $15.49 | 349900 |
| 2025-06-26 | 15.81 | $15.43 | 209900 |
| 2025-06-25 | 15.26 | $15.06 | 123330 |
| 2025-06-24 | 15.06 | $15.20 | 124100 |
| 2025-06-23 | 14.84 | $15.09 | 151100 |
| 2025-06-20 | 15.03 | $14.60 | 265714 |
| 2025-06-18 | 15.73 | $14.46 | 108400 |
| 2025-06-17 | 16.42 | $14.46 | 173100 |
| 2025-06-16 | 17.28 | $14.61 | 194242 |
| 2025-06-13 | 17.97 | $14.60 | 130826 |
| 2025-06-12 | 18.67 | $15.14 | 140100 |
| 2025-06-11 | 19.07 | $15.14 | 148900 |
| 2025-06-10 | 18.98 | $15.29 | 156910 |
| 2025-06-09 | 18.89 | $15.08 | 144300 |
| 2025-06-06 | 19.05 | $14.83 | 165512 |
| 2025-06-05 | 19.23 | $14.50 | 113600 |
| 2025-06-04 | 20.16 | $14.67 | 119832 |
| 2025-06-03 | 20.74 | $14.99 | 157027 |
| 2025-06-02 | 21.48 | $14.80 | 256442 |
| 2025-05-30 | 22.26 | $14.84 | 267139 |
| 2025-05-29 | 23.02 | $14.88 | 158328 |
| 2025-05-28 | 24.07 | $14.77 | 102800 |
| 2025-05-27 | 25.09 | $15.03 | 114100 |
| 2025-05-23 | 26.17 | $14.70 | 127900 |
| 2025-05-22 | 27.55 | $14.79 | 126600 |
| 2025-05-21 | 28.60 | $15.09 | 143823 |
| 2025-05-20 | 29.26 | $15.69 | 104023 |
| 2025-05-19 | 29.03 | $15.69 | 108900 |
| 2025-05-16 | 28.82 | $15.80 | 150325 |
| 2025-05-15 | 28.21 | $15.88 | 109900 |
| 2025-05-14 | 27.56 | $15.77 | 143630 |
| 2025-05-13 | 26.98 | $15.80 | 116430 |
| 2025-05-12 | 26.26 | $15.69 | 138100 |
| 2025-05-09 | 25.50 | $15.14 | 107609 |
| 2025-05-08 | 25.14 | $15.32 | 122811 |
| 2025-05-07 | 24.79 | $14.91 | 153600 |
| 2025-05-06 | 24.62 | $14.93 | 129043 |
| 2025-05-05 | 24.54 | $15.10 | 126800 |
| 2025-05-02 | 24.34 | $15.10 | 128717 |
| 2025-05-01 | 24.29 | $14.74 | 127600 |
| 2025-04-30 | 24.42 | $14.68 | 140200 |
| 2025-04-29 | 24.57 | $14.84 | 110228 |
| 2025-04-28 | 24.51 | $14.74 | 158140 |
| 2025-04-25 | 24.52 | $14.56 | 201300 |
| 2025-04-24 | 24.65 | $14.83 | 244745 |
| 2025-04-23 | 24.78 | $14.18 | 151136 |
| 2025-04-22 | 25.66 | $13.94 | 151705 |
| 2025-04-21 | 26.90 | $13.49 | 195700 |
| 2025-04-17 | 27.60 | $13.55 | 186000 |
| 2025-04-16 | 28.33 | $13.36 | 113700 |
| 2025-04-15 | 28.69 | $13.29 | 125100 |
| 2025-04-14 | 29.07 | $13.02 | 219200 |
| 2025-04-11 | 29.06 | $12.92 | 205900 |
| 2025-04-10 | 28.84 | $13.01 | 200643 |
| 2025-04-09 | 28.67 | $13.86 | 316000 |
| 2025-04-08 | 28.51 | $13.22 | 231700 |
| 2025-04-07 | 27.76 | $13.29 | 269500 |
| 2025-04-04 | 26.98 | $13.29 | 286700 |
| 2025-04-03 | 25.27 | $13.86 | 292900 |
| 2025-04-02 | 24.02 | $15.26 | 134306 |
| 2025-04-01 | 23.56 | $15.12 | 142000 |
| 2025-03-31 | 22.84 | $15.08 | 233000 |
| 2025-03-28 | 22.16 | $15.16 | 121100 |
| 2025-03-27 | 21.58 | $15.52 | 115732 |
| 2025-03-26 | 21.38 | $15.52 | 109624 |
| 2025-03-25 | 21.17 | $15.41 | 177600 |
| 2025-03-24 | 20.96 | $15.71 | 135200 |
| 2025-03-21 | 20.86 | $15.28 | 401147 |
| 2025-03-20 | 20.56 | $15.61 | 117217 |
| 2025-03-19 | 20.53 | $15.69 | 141917 |
| 2025-03-18 | 20.35 | $15.70 | 149000 |
| 2025-03-17 | 19.98 | $15.60 | 143508 |
| 2025-03-14 | 19.59 | $15.63 | 206300 |
| 2025-03-13 | 18.91 | $15.22 | 130600 |
| 2025-03-12 | 18.01 | $15.35 | 153300 |
| 2025-03-11 | 16.97 | $15.11 | 158434 |
| 2025-03-10 | 15.86 | $15.30 | 201000 |
| 2025-03-07 | 14.82 | $15.97 | 122423 |
| 2025-03-06 | 14.11 | $16.12 | 210511 |
| 2025-03-05 | 13.44 | $16.31 | 268400 |
| 2025-03-04 | 12.94 | $16.41 | 269200 |
| 2025-03-03 | 12.64 | $17.00 | 193100 |
| 2025-02-28 | 12.98 | $17.04 | 346637 |
| 2025-02-27 | 13.14 | $16.62 | 92444 |
| 2025-02-26 | 12.68 | $16.53 | 128622 |
| 2025-02-25 | 12.31 | $16.67 | 161200 |
| 2025-02-24 | 12.30 | $16.45 | 129300 |
| 2025-02-21 | 12.29 | $16.77 | 207128 |
| 2025-02-20 | 12.58 | $17.01 | 102123 |
| 2025-02-19 | 12.80 | $17.18 | 90500 |
| 2025-02-18 | 13.22 | $17.28 | 127500 |
| 2025-02-14 | 13.65 | $17.20 | 80708 |
| 2025-02-13 | 14.32 | $17.33 | 96149 |
| 2025-02-12 | 14.78 | $17.28 | 113500 |
| 2025-02-11 | 15.18 | $17.76 | 89932 |
| 2025-02-10 | 15.61 | $17.38 | 167219 |
| 2025-02-07 | 16.19 | $17.45 | 269000 |
| 2025-02-06 | 16.83 | $17.58 | 130908 |
| 2025-02-05 | 17.50 | $17.19 | 111036 |
| 2025-02-04 | 17.65 | $16.95 | 166300 |
| 2025-02-03 | 18.09 | $16.54 | 132642 |
| 2025-01-31 | 18.73 | $16.79 | 176429 |
| 2025-01-30 | 18.76 | $16.84 | 103145 |
| 2025-01-29 | 18.73 | $16.95 | 121900 |
| 2025-01-28 | 18.64 | $16.97 | 240346 |
| 2025-01-27 | 18.70 | $17.13 | 241341 |
| 2025-01-24 | 18.76 | $16.57 | 257300 |
| 2025-01-23 | 19.36 | $16.43 | 322430 |
| 2025-01-22 | 20.25 | $15.70 | 170459 |
| 2025-01-21 | 20.88 | $15.95 | 143200 |
| 2025-01-17 | 21.91 | $15.83 | 149900 |
| 2025-01-16 | 22.92 | $15.63 | 130400 |
| 2025-01-15 | 23.71 | $15.76 | 131200 |
| 2025-01-14 | 24.65 | $15.56 | 175900 |
| 2025-01-13 | 24.83 | $15.03 | 165649 |
| 2025-01-10 | 24.32 | $15.00 | 177700 |
| 2025-01-08 | 23.81 | $15.60 | 100710 |
| 2025-01-07 | 23.79 | $15.64 | 146400 |
| 2025-01-06 | 23.77 | $15.78 | 178700 |
| 2025-01-03 | 24.05 | $15.77 | 140926 |
| 2025-01-02 | 23.85 | $15.83 | 188000 |
| 2024-12-31 | 23.99 | $16.11 | 151000 |
| 2024-12-30 | 24.44 | $16.06 | 93027 |
| 2024-12-27 | 24.46 | $16.09 | 119426 |
| 2024-12-26 | 24.63 | $16.35 | 76500 |
| 2024-12-24 | 24.94 | $16.35 | 94100 |
| 2024-12-23 | 25.33 | $16.24 | 137446 |
| 2024-12-20 | 25.73 | $16.48 | 529436 |
| 2024-12-19 | 26.15 | $16.18 | 173045 |
| 2024-12-18 | 26.66 | $16.27 | 246238 |
| 2024-12-17 | 27.20 | $17.33 | 153226 |
| 2024-12-16 | 28.33 | $17.77 | 148200 |
| 2024-12-13 | 29.07 | $17.59 | 136200 |
| 2024-12-12 | 30.00 | $17.63 | 139337 |
| 2024-12-11 | 30.98 | $17.77 | 266932 |
| 2024-12-10 | 31.67 | $17.76 | 136600 |
| 2024-12-09 | 32.60 | $17.60 | 149627 |
| 2024-12-06 | 33.32 | $17.93 | 123600 |
| 2024-12-05 | 33.81 | $18.10 | 108626 |
| 2024-12-04 | 33.87 | $18.26 | 107900 |
| 2024-12-03 | 34.15 | $17.99 | 114329 |
| 2024-12-02 | 34.31 | $18.24 | 135212 |
| 2024-11-29 | 34.40 | $18.29 | 118502 |
| 2024-11-27 | 34.37 | $18.40 | 151014 |
| 2024-11-26 | 33.87 | $18.59 | 199522 |
| 2024-11-25 | 33.06 | $18.57 | 264294 |
| 2024-11-22 | 32.20 | $18.52 | 167844 |
| 2024-11-21 | 31.63 | $18.28 | 239638 |
| 2024-11-20 | 31.10 | $18.07 | 165000 |
| 2024-11-19 | 30.81 | $18.04 | 191206 |
| 2024-11-18 | 30.31 | $18.16 | 227600 |
| 2024-11-15 | 29.55 | $18.27 | 165100 |
| 2024-11-14 | 28.62 | $18.47 | 188822 |
| 2024-11-13 | 27.40 | $18.44 | 158749 |
| 2024-11-12 | 25.90 | $18.57 | 206112 |
| 2024-11-11 | 24.26 | $18.76 | 144800 |
| 2024-11-08 | 22.56 | $18.01 | 153200 |
| 2024-11-07 | 21.08 | $17.72 | 197119 |
| 2024-11-06 | 19.54 | $18.30 | 573000 |
| 2024-11-05 | 17.91 | $16.42 | 101028 |
| 2024-11-04 | 17.41 | $15.97 | 142300 |
| 2024-11-01 | 17.28 | $16.11 | 140726 |
| 2024-10-31 | 16.76 | $16.02 | 122834 |
| 2024-10-30 | 16.11 | $16.36 | 117300 |
| 2024-10-29 | 15.23 | $16.19 | 122032 |
| 2024-10-28 | 14.68 | $16.26 | 114800 |
| 2024-10-25 | 14.09 | $15.91 | 144700 |
| 2024-10-24 | 13.60 | $16.02 | 232000 |
| 2024-10-23 | 13.22 | $15.11 | 147108 |
| 2024-10-22 | 13.77 | $15.14 | 130300 |
| 2024-10-21 | 14.40 | $14.96 | 166400 |
| 2024-10-18 | 15.07 | $15.68 | 308600 |
| 2024-10-17 | 14.65 | $15.87 | 115841 |
| 2024-10-16 | 14.34 | $15.80 | 151908 |
| 2024-10-15 | 13.77 | $15.62 | 113047 |
| 2024-10-14 | 13.17 | $15.36 | 87700 |
| 2024-10-11 | 13.15 | $15.23 | 132013 |
| 2024-10-10 | 13.36 | $14.61 | 159426 |
| 2024-10-09 | 13.58 | $14.66 | 163820 |
| 2024-10-08 | 13.92 | $14.57 | 99839 |
| 2024-10-07 | 14.33 | $14.77 | 72223 |
| 2024-10-04 | 14.89 | $14.82 | 127500 |
| 2024-10-03 | 15.59 | $14.69 | 144000 |
| 2024-10-02 | 16.04 | $14.84 | 110430 |
| 2024-10-01 | 16.71 | $14.92 | 129500 |
| 2024-09-30 | 17.57 | $15.55 | 218459 |
| 2024-09-27 | 18.46 | $14.93 | 203635 |
| 2024-09-26 | 19.09 | $15.13 | 147900 |
| 2024-09-25 | 20.04 | $15.18 | 120300 |
| 2024-09-24 | 21.09 | $15.54 | 131445 |
| 2024-09-23 | 21.74 | $15.76 | 186613 |
| 2024-09-20 | 22.18 | $15.77 | 714600 |
| 2024-09-19 | 22.65 | $16.57 | 166025 |
| 2024-09-18 | 22.42 | $16.09 | 182100 |
| 2024-09-17 | 22.18 | $16.05 | 167300 |
| 2024-09-16 | 21.70 | $16.06 | 118600 |
| 2024-09-13 | 21.55 | $15.82 | 91300 |
| 2024-09-12 | 21.77 | $15.38 | 80000 |
| 2024-09-11 | 22.40 | $15.36 | 102797 |
| 2024-09-10 | 23.15 | $15.58 | 114337 |
| 2024-09-09 | 23.55 | $15.51 | 137500 |
| 2024-09-06 | 23.97 | $15.48 | 88700 |
| 2024-09-05 | 24.18 | $15.87 | 99200 |
| 2024-09-04 | 23.90 | $15.85 | 125400 |
| 2024-09-03 | 23.49 | $15.99 | 133600 |
| 2024-08-30 | 23.14 | $16.02 | 95439 |
| 2024-08-29 | 22.77 | $15.84 | 126349 |
| 2024-08-28 | 22.31 | $15.95 | 119747 |
| 2024-08-27 | 21.85 | $15.67 | 69329 |
| 2024-08-26 | 21.56 | $15.83 | 109800 |
| 2024-08-23 | 20.91 | $15.78 | 214717 |
| 2024-08-22 | 20.22 | $14.91 | 74900 |
| 2024-08-21 | 20.40 | $14.89 | 95500 |
| 2024-08-20 | 20.76 | $14.80 | 114101 |
| 2024-08-19 | 20.89 | $15.05 | 101700 |
| 2024-08-16 | 21.03 | $15.00 | 134839 |
| 2024-08-15 | 21.25 | $14.66 | 164704 |
| 2024-08-14 | 21.64 | $14.15 | 81640 |
| 2024-08-13 | 22.56 | $14.28 | 91218 |
| 2024-08-12 | 23.57 | $14.02 | 116901 |
| 2024-08-09 | 24.62 | $14.19 | 119700 |
| 2024-08-08 | 25.61 | $14.42 | 117319 |
| 2024-08-07 | 26.52 | $14.17 | 144104 |
| 2024-08-06 | 27.51 | $14.10 | 116327 |
| 2024-08-05 | 28.71 | $14.11 | 251400 |
| 2024-08-02 | 29.96 | $14.68 | 187100 |
| 2024-08-01 | 30.57 | $15.11 | 261500 |
| 2024-07-31 | 30.48 | $15.97 | 261327 |
| 2024-07-30 | 29.48 | $16.12 | 201200 |
| 2024-07-29 | 28.63 | $15.89 | 231548 |
| 2024-07-26 | 27.26 | $16.37 | 221900 |
| 2024-07-25 | 25.58 | $16.30 | 508306 |
| 2024-07-24 | 23.88 | $15.09 | 225500 |
| 2024-07-23 | 22.56 | $15.37 | 280200 |
| 2024-07-22 | 21.18 | $15.05 | 141633 |
| 2024-07-19 | 20.00 | $14.69 | 181309 |
| 2024-07-18 | 18.54 | $14.74 | 240732 |
| 2024-07-17 | 16.88 | $15.07 | 275601 |
| 2024-07-16 | 15.01 | $14.89 | 255935 |
| 2024-07-15 | 13.20 | $14.10 | 236129 |
| 2024-07-12 | 11.79 | $13.58 | 209000 |
| 2024-07-11 | 10.70 | $13.38 | 267530 |
| 2024-07-10 | 9.77 | $12.62 | 135700 |
| 2024-07-09 | 9.75 | $12.27 | 124504 |
| 2024-07-08 | 10.24 | $12.09 | 139240 |
| 2024-07-05 | 10.56 | $11.89 | 124609 |
| 2024-07-03 | 10.90 | $12.32 | 74100 |
| 2024-07-02 | 10.92 | $12.61 | 98600 |
| 2024-07-01 | 10.65 | $12.49 | 160130 |
| 2024-06-28 | 10.52 | $12.37 | 1.4M |
| 2024-06-27 | 10.54 | $11.90 | 125200 |
| 2024-06-26 | 10.72 | $11.82 | 182907 |
| 2024-06-25 | 10.85 | $11.69 | 174507 |
| 2024-06-24 | 11.23 | $11.87 | 137820 |
| 2024-06-21 | 11.82 | $11.75 | 288300 |
| 2024-06-20 | 12.17 | $11.79 | 97300 |
| 2024-06-18 | 12.49 | $11.75 | 95941 |
| 2024-06-17 | 12.90 | $11.77 | 117900 |
| 2024-06-14 | 13.05 | $11.58 | 94837 |
| 2024-06-13 | 13.11 | $11.76 | 110917 |
| 2024-06-12 | 13.38 | $11.97 | 142600 |
| 2024-06-11 | 14.03 | $11.63 | 86700 |
| 2024-06-10 | 13.55 | $11.60 | 120900 |
| 2024-06-07 | 13.16 | $11.85 | 115300 |
| 2024-06-06 | 12.88 | $11.80 | 96500 |
| 2024-06-05 | 12.33 | $11.82 | 96300 |
| 2024-06-04 | 11.75 | $11.66 | 104500 |
| 2024-06-03 | 11.06 | $11.92 | 88700 |
| 2024-05-31 | 10.69 | $12.22 | 180400 |
| 2024-05-30 | 10.59 | $12.07 | 99515 |
| 2024-05-29 | 10.19 | $11.79 | 128308 |
| 2024-05-28 | 9.63 | $12.02 | 79315 |
| 2024-05-24 | 9.61 | $12.24 | 86600 |
| 2024-05-23 | 9.86 | $12.24 | 126519 |
| 2024-05-22 | 10.18 | $12.67 | 137300 |
| 2024-05-21 | 10.18 | $12.70 | 138135 |
| 2024-05-20 | 10.08 | $12.72 | 133800 |
| 2024-05-17 | 9.97 | $12.74 | 99019 |
| 2024-05-16 | 9.93 | $12.73 | 104115 |
| 2024-05-15 | 10.07 | $12.62 | 122600 |
| 2024-05-14 | 10.46 | $12.43 | 103546 |
| 2024-05-13 | 10.87 | $12.55 | 92400 |
| 2024-05-10 | 10.90 | $12.65 | 101000 |
| 2024-05-09 | 10.87 | $12.69 | 121300 |
| 2024-05-08 | 10.87 | $12.59 | 79000 |
| 2024-05-07 | 11.03 | $12.41 | 115700 |
| 2024-05-06 | 10.97 | $12.45 | 90800 |
| 2024-05-03 | 10.82 | $12.47 | 109544 |
| 2024-05-02 | 10.70 | $12.41 | 112300 |
| 2024-05-01 | 10.73 | $12.17 | 188500 |
| 2024-04-30 | 10.84 | $11.48 | 138800 |
| 2024-04-29 | 10.76 | $11.54 | 230800 |
| 2024-04-26 | 10.81 | $11.66 | 123327 |
| 2024-04-25 | 10.98 | $11.85 | 284600 |
| 2024-04-24 | 11.16 | $12.18 | 162520 |
| 2024-04-23 | 11.53 | $12.26 | 147800 |
| 2024-04-22 | 11.67 | $12.06 | 120800 |
| 2024-04-19 | 12.20 | $11.84 | 232600 |
| 2024-04-18 | 12.66 | $11.42 | 146400 |
| 2024-04-17 | 12.49 | $11.29 | 125100 |
| 2024-04-16 | 12.32 | $11.40 | 120505 |
| 2024-04-15 | 11.82 | $11.41 | 138900 |
| 2024-04-12 | 11.48 | $11.55 | 118812 |
| 2024-04-11 | 10.85 | $11.47 | 141600 |
| 2024-04-10 | 10.18 | $11.37 | 264800 |
| 2024-04-09 | 9.47 | $12.11 | 107700 |
| 2024-04-08 | 9.66 | $12.02 | 103700 |
| 2024-04-05 | 9.71 | $11.89 | 165234 |
| 2024-04-04 | 9.60 | $11.90 | 220101 |
| 2024-04-03 | 9.62 | $12.21 | 220400 |
| 2024-04-02 | 9.74 | $12.15 | 162323 |
| 2024-04-01 | 10.00 | $12.43 | 116846 |
| 2024-03-28 | 10.38 | $12.83 | 155200 |
| 2024-03-27 | 10.43 | $12.72 | 168400 |
| 2024-03-26 | 10.74 | $12.13 | 104500 |
| 2024-03-25 | 11.11 | $12.31 | 97004 |
| 2024-03-22 | 11.61 | $12.29 | 122800 |
| 2024-03-21 | 12.12 | $12.66 | 191800 |
| 2024-03-20 | 12.54 | $12.34 | 172700 |
| 2024-03-19 | 13.19 | $11.88 | 141900 |
| 2024-03-18 | 12.97 | $11.75 | 185203 |
| 2024-03-15 | 12.78 | $11.85 | 474800 |
| 2024-03-14 | 12.79 | $11.86 | 157300 |
| 2024-03-13 | 12.80 | $12.22 | 276000 |
| 2024-03-12 | 13.22 | $12.25 | 105000 |
| 2024-03-11 | 13.79 | $12.53 | 96045 |
| 2024-03-08 | 14.45 | $12.51 | 100600 |
| 2024-03-07 | 15.01 | $12.48 | 115500 |
| 2024-03-06 | 15.59 | $12.46 | 187800 |
| 2024-03-05 | 16.37 | $12.33 | 119025 |
| 2024-03-04 | 16.99 | $11.99 | 116015 |
| 2024-03-01 | 17.33 | $11.98 | 118800 |
| 2024-02-29 | 17.42 | $12.04 | 148447 |
| 2024-02-28 | 17.87 | $11.88 | 171634 |
| 2024-02-27 | 17.85 | $11.79 | 118300 |
| 2024-02-26 | 17.90 | $11.80 | 124200 |
| 2024-02-23 | 18.00 | $12.10 | 184400 |
| 2024-02-22 | 18.20 | $12.06 | 182307 |
| 2024-02-21 | 18.52 | $12.33 | 144000 |
| 2024-02-20 | 18.99 | $12.42 | 171847 |
| 2024-02-16 | 19.74 | $12.72 | 172800 |
| 2024-02-15 | 20.60 | $12.76 | 158734 |
| 2024-02-14 | 21.50 | $12.18 | 145749 |
| 2024-02-13 | 21.77 | $11.92 | 224900 |
| 2024-02-12 | 22.06 | $12.81 | 187500 |
| 2024-02-09 | 23.00 | $12.52 | 125700 |
| 2024-02-08 | 23.47 | $12.21 | 119500 |
| 2024-02-07 | 23.51 | $12.11 | 182341 |
| 2024-02-06 | 23.56 | $12.20 | 184105 |
| 2024-02-05 | 23.95 | $12.65 | 246800 |
| 2024-02-02 | 24.53 | $12.70 | 198100 |
| 2024-02-01 | 25.26 | $12.80 | 329000 |
| 2024-01-31 | 26.18 | $13.11 | 190200 |
| 2024-01-30 | 27.39 | $13.80 | 147200 |
| 2024-01-29 | 27.85 | $13.94 | 213947 |
| 2024-01-26 | 28.43 | $13.75 | 116928 |
| 2024-01-25 | 29.08 | $13.68 | 203700 |
| 2024-01-24 | 29.77 | $14.15 | 163700 |
| 2024-01-23 | 29.60 | $13.99 | 144000 |
| 2024-01-22 | 29.54 | $14.04 | 125500 |
| 2024-01-19 | 29.71 | $13.47 | 196600 |
| 2024-01-18 | 30.37 | $13.12 | 146504 |
| 2024-01-17 | 31.26 | $12.98 | 142800 |
| 2024-01-16 | 32.37 | $12.94 | 134933 |
| 2024-01-12 | 33.27 | $13.21 | 79400 |
| 2024-01-11 | 33.98 | $13.29 | 122044 |
| 2024-01-10 | 35.06 | $13.56 | 82600 |
| 2024-01-09 | 35.70 | $13.59 | 136026 |
| 2024-01-08 | 36.14 | $13.90 | 110039 |
| 2024-01-05 | 36.25 | $14.07 | 218408 |
| 2024-01-04 | 36.36 | $13.81 | 149400 |
| 2024-01-03 | 36.32 | $14.03 | 149565 |
| 2024-01-02 | 36.01 | $14.44 | 108317 |
| 2023-12-29 | 35.39 | $14.31 | 137600 |
| 2023-12-28 | 34.50 | $14.58 | 106600 |
| 2023-12-27 | 33.59 | $14.58 | 122800 |
| 2023-12-26 | 32.63 | $14.65 | 115034 |
| 2023-12-22 | 31.29 | $14.19 | 159100 |
| 2023-12-21 | 30.03 | $14.04 | 167214 |
| 2023-12-20 | 28.83 | $13.86 | 160737 |
| 2023-12-19 | 27.56 | $13.97 | 168300 |
| 2023-12-18 | 26.36 | $13.63 | 142700 |
| 2023-12-15 | 25.18 | $13.83 | 607996 |
| 2023-12-14 | 23.71 | $14.16 | 292900 |
| 2023-12-13 | 21.93 | $13.81 | 548734 |
| 2023-12-12 | 20.44 | $12.00 | 316239 |
| 2023-12-11 | 20.01 | $12.14 | 149049 |
| 2023-12-08 | 19.19 | $12.25 | 120800 |
| 2023-12-07 | 18.34 | $12.06 | 85300 |
| 2023-12-06 | 17.74 | $11.66 | 150243 |
| 2023-12-05 | 16.97 | $11.58 | 144117 |
| 2023-12-04 | 16.38 | $11.83 | 178400 |
| 2023-12-01 | 15.69 | $11.66 | 173168 |
| 2023-11-30 | 15.26 | $10.89 | 159740 |
| 2023-11-29 | 15.26 | $11.12 | 197400 |
| 2023-11-28 | 15.06 | $10.87 | 111518 |
| 2023-11-27 | 15.33 | $10.80 | 257100 |
| 2023-11-24 | 15.42 | $11.15 | 34300 |
| 2023-11-22 | 15.05 | $11.09 | 97700 |
| 2023-11-21 | 14.75 | $10.98 | 125300 |
| 2023-11-20 | 14.44 | $11.24 | 109218 |
| 2023-11-17 | 13.95 | $11.22 | 140448 |
| 2023-11-16 | 13.43 | $10.87 | 113523 |
| 2023-11-15 | 13.15 | $11.14 | 123718 |
| 2023-11-14 | 12.44 | $11.08 | 213547 |
| 2023-11-13 | 11.93 | $9.93 | 84910 |
| 2023-11-10 | 12.28 | $9.93 | 103422 |
| 2023-11-09 | 12.64 | $9.94 | 108811 |
| 2023-11-08 | 13.23 | $10.21 | 115500 |
| 2023-11-07 | 13.84 | $10.38 | 106700 |
| 2023-11-06 | 14.28 | $10.43 | 102700 |
| 2023-11-03 | 14.56 | $10.59 | 165700 |
| 2023-11-02 | 14.66 | $10.09 | 162600 |
| 2023-11-01 | 15.29 | $9.47 | 129500 |
| 2023-10-31 | 15.17 | $9.49 | 112000 |
| 2023-10-30 | 15.06 | $9.45 | 133100 |
| 2023-10-27 | 14.62 | $9.33 | 184200 |
| 2023-10-26 | 14.16 | $9.68 | 242944 |
| 2023-10-25 | 14.21 | $9.70 | 102712 |
| 2023-10-24 | 13.33 | $9.60 | 157891 |
| 2023-10-23 | 12.51 | $9.74 | 169541 |
| 2023-10-20 | 11.95 | $10.08 | 208030 |
| 2023-10-19 | 11.87 | $10.37 | 116722 |
| 2023-10-18 | 12.28 | $10.32 | 123909 |
| 2023-10-17 | 12.72 | $10.64 | 151300 |
| 2023-10-16 | 13.17 | $10.39 | 143104 |
| 2023-10-13 | 12.95 | $10.08 | 143607 |
| 2023-10-12 | 12.71 | $10.52 | 104500 |
| 2023-10-11 | 13.15 | $10.74 | 123600 |
| 2023-10-10 | 13.74 | $10.59 | 124400 |
| 2023-10-09 | 14.20 | $10.45 | 137900 |
| 2023-10-06 | 14.23 | $10.30 | 128300 |
| 2023-10-05 | 14.08 | $10.25 | 131542 |
| 2023-10-04 | 13.56 | $10.22 | 139009 |
| 2023-10-03 | 13.02 | $10.15 | 138000 |
| 2023-10-02 | 12.59 | $10.37 | 156300 |
| 2023-09-29 | 12.49 | $10.68 | 189300 |
| 2023-09-28 | 12.79 | $10.49 | 124300 |
| 2023-09-27 | 12.96 | $10.44 | 174700 |
| 2023-09-26 | 12.84 | $10.36 | 158000 |
| 2023-09-25 | 12.63 | $10.46 | 107000 |
| 2023-09-22 | 12.32 | $10.30 | 104832 |
| 2023-09-21 | 11.83 | $10.35 | 118932 |
| 2023-09-20 | 11.47 | $10.51 | 147835 |
| 2023-09-19 | 11.38 | $10.61 | 129614 |
| 2023-09-18 | 11.38 | $10.56 | 146730 |
| 2023-09-15 | 11.38 | $10.84 | 711500 |
| 2023-09-14 | 11.62 | $11.15 | 159242 |
| 2023-09-13 | 12.14 | $10.70 | 154605 |
| 2023-09-12 | 12.45 | $10.93 | 172929 |
| 2023-09-11 | 12.78 | $10.65 | 145700 |
| 2023-09-08 | 12.99 | $10.88 | 162000 |
| 2023-09-07 | 13.29 | $10.77 | 357419 |
| 2023-09-06 | 13.28 | $10.78 | 124734 |
| 2023-09-05 | 13.58 | $11.16 | 102600 |
| 2023-09-01 | 14.06 | $11.45 | 99200 |
| 2023-08-31 | 14.34 | $11.19 | 125500 |
| 2023-08-30 | 14.89 | $11.28 | 82013 |
| 2023-08-29 | 15.50 | $11.29 | 112341 |
| 2023-08-28 | 16.14 | $11.08 | 124320 |
| 2023-08-25 | 16.70 | $10.85 | 97500 |
| 2023-08-24 | 17.30 | $11.06 | 122600 |
| 2023-08-23 | 17.59 | $10.95 | 160417 |
| 2023-08-22 | 17.61 | $10.93 | 127700 |
| 2023-08-21 | 17.67 | $11.29 | 127400 |
| 2023-08-18 | 18.02 | $11.37 | 119600 |
| 2023-08-17 | 18.59 | $11.42 | 259600 |
| 2023-08-16 | 19.35 | $11.41 | 114222 |
| 2023-08-15 | 20.15 | $11.60 | 136400 |
| 2023-08-14 | 21.20 | $12.05 | 119700 |
| 2023-08-11 | 21.66 | $12.34 | 97400 |
| 2023-08-10 | 21.70 | $12.36 | 99200 |
| 2023-08-09 | 21.74 | $12.47 | 175500 |
| 2023-08-08 | 21.70 | $12.55 | 165300 |
| 2023-08-07 | 21.73 | $12.68 | 93300 |
| 2023-08-04 | 21.02 | $12.49 | 116400 |
| 2023-08-03 | 20.35 | $12.47 | 129705 |
| 2023-08-02 | 19.64 | $12.30 | 184444 |
| 2023-08-01 | 19.17 | $12.13 | 177600 |
| 2023-07-31 | 18.66 | $12.39 | 164900 |
| 2023-07-28 | 17.57 | $12.60 | 150428 |
| 2023-07-27 | 16.50 | $12.49 | 259200 |
| 2023-07-26 | 15.38 | $12.21 | 227200 |
| 2023-07-25 | 14.80 | $11.63 | 191632 |
| 2023-07-24 | 14.51 | $11.80 | 233000 |
| 2023-07-21 | 14.28 | $11.38 | 233037 |
| 2023-07-20 | 14.10 | $11.57 | 277746 |
| 2023-07-19 | 14.06 | $11.65 | 223500 |
| 2023-07-18 | 14.04 | $11.18 | 207800 |
| 2023-07-17 | 14.56 | $10.62 | 163500 |
| 2023-07-14 | 14.89 | $10.46 | 137612 |
| 2023-07-13 | 15.24 | $10.63 | 327805 |
| 2023-07-12 | 15.98 | $10.70 | 201242 |
| 2023-07-11 | 16.80 | $10.44 | 183100 |
| 2023-07-10 | 17.16 | $10.29 | 156815 |
| 2023-07-07 | 17.54 | $10.24 | 378900 |
| 2023-07-06 | 17.66 | $9.90 | 288800 |
| 2023-07-05 | 17.65 | $10.57 | 231147 |
| 2023-07-03 | 18.34 | $10.74 | 131400 |
| 2023-06-30 | 19.06 | $10.41 | 202767 |
| 2023-06-29 | 19.83 | $10.78 | 271900 |
| 2023-06-28 | 20.39 | $10.45 | 261400 |
| 2023-06-27 | 21.44 | $10.26 | 237100 |
| 2023-06-26 | 22.39 | $10.19 | 207900 |
| 2023-06-23 | 23.47 | $10.46 | 1.5M |
| 2023-06-22 | 24.38 | $10.52 | 284300 |
| 2023-06-21 | 25.29 | $10.79 | 248700 |
| 2023-06-20 | 25.72 | $10.78 | 275049 |
| 2023-06-16 | 26.17 | $11.09 | 623300 |
| 2023-06-15 | 26.20 | $11.03 | 299512 |
| 2023-06-14 | 26.26 | $10.80 | 365802 |
| 2023-06-13 | 26.23 | $11.05 | 275422 |
| 2023-06-12 | 26.24 | $10.45 | 251000 |
| 2023-06-09 | 26.64 | $10.39 | 146303 |
| 2023-06-08 | 27.23 | $10.58 | 179394 |
| 2023-06-07 | 27.77 | $10.76 | 214428 |
| 2023-06-06 | 28.33 | $10.28 | 212637 |
| 2023-06-05 | 29.30 | $9.58 | 209147 |
| 2023-06-02 | 30.65 | $9.85 | 181100 |
| 2023-06-01 | 32.07 | $9.06 | 199008 |
| 2023-05-31 | 32.76 | $8.89 | 236300 |
| 2023-05-30 | 33.55 | $9.30 | 219644 |
| 2023-05-26 | 34.74 | $9.46 | 179317 |
| 2023-05-25 | 35.87 | $9.31 | 181430 |
| 2023-05-24 | 37.09 | $9.43 | 238247 |
| 2023-05-23 | 38.53 | $9.52 | 310600 |
| 2023-05-22 | 40.04 | $9.06 | 239434 |
| 2023-05-19 | 40.58 | $8.60 | 211500 |
| 2023-05-18 | 40.90 | $8.78 | 238300 |
| 2023-05-17 | 41.38 | $8.73 | 301900 |
| 2023-05-16 | 41.72 | $8.10 | 253700 |
| 2023-05-15 | 41.37 | $8.15 | 258124 |
| 2023-05-12 | 40.78 | $7.94 | 229218 |
| 2023-05-11 | 39.73 | $7.75 | 292070 |
| 2023-05-10 | 38.63 | $7.95 | 321036 |
| 2023-05-09 | 37.57 | $8.09 | 422200 |
| 2023-05-08 | 36.45 | $8.24 | 437700 |
| 2023-05-05 | 35.37 | $8.60 | 599311 |
| 2023-05-04 | 34.41 | $8.23 | 764400 |
| 2023-05-03 | 33.39 | $9.15 | 374797 |
| 2023-05-02 | 32.95 | $9.25 | 337608 |
| 2023-05-01 | 32.55 | $10.19 | 313226 |
| 2023-04-28 | 32.73 | $10.53 | 369200 |
| 2023-04-27 | 33.46 | $10.64 | 527900 |
| 2023-04-26 | 34.14 | $10.27 | 353974 |
| 2023-04-25 | 33.93 | $10.14 | 371000 |
| 2023-04-24 | 33.75 | $10.39 | 399147 |
| 2023-04-21 | 33.84 | $10.58 | 218731 |
| 2023-04-20 | 33.87 | $10.55 | 293300 |
| 2023-04-19 | 33.91 | $10.73 | 278800 |
| 2023-04-18 | 34.15 | $10.56 | 213700 |
| 2023-04-17 | 34.41 | $10.93 | 307900 |
| 2023-04-14 | 34.72 | $10.76 | 187100 |
| 2023-04-13 | 35.14 | $11.10 | 268399 |
| 2023-04-12 | 35.24 | $10.85 | 207432 |
| 2023-04-11 | 35.40 | $11.07 | 318200 |
| 2023-04-10 | 35.52 | $10.88 | 362800 |
| 2023-04-06 | 35.40 | $10.82 | 278600 |
| 2023-04-05 | 35.08 | $10.56 | 256200 |
| 2023-04-04 | 34.45 | $10.68 | 353816 |
| 2023-04-03 | 33.89 | $11.09 | 323113 |
| 2023-03-31 | 33.53 | $11.06 | 425000 |
| 2023-03-30 | 32.87 | $10.97 | 223510 |
| 2023-03-29 | 32.18 | $11.00 | 428526 |
| 2023-03-28 | 31.49 | $10.87 | 397040 |
| 2023-03-27 | 30.76 | $11.07 | 572500 |
| 2023-03-24 | 30.07 | $10.87 | 348400 |
| 2023-03-23 | 28.65 | $10.31 | 436300 |
| 2023-03-22 | 27.15 | $10.79 | 408100 |
| 2023-03-21 | 25.84 | $11.42 | 705200 |
| 2023-03-20 | 24.59 | $10.87 | 535331 |
| 2023-03-17 | 23.15 | $11.03 | 677812 |
| 2023-03-16 | 21.62 | $11.61 | 435400 |
| 2023-03-15 | 20.02 | $11.46 | 770894 |
| 2023-03-14 | 17.67 | $11.26 | 656500 |
| 2023-03-13 | 15.43 | $11.62 | 1.0M |
| 2023-03-10 | 13.23 | $13.05 | 684118 |
| 2023-03-09 | 11.65 | $13.75 | 293531 |
| 2023-03-08 | 10.64 | $14.83 | 192231 |
| 2023-03-07 | 10.67 | $14.75 | 239134 |
| 2023-03-06 | 10.27 | $15.04 | 167841 |
| 2023-03-03 | 10.28 | $15.14 | 140434 |
| 2023-03-02 | 10.21 | $15.04 | 149040 |
| 2023-03-01 | 9.88 | $15.17 | 103705 |
| 2023-02-28 | 9.80 | $15.22 | 225725 |
| 2023-02-27 | 9.81 | $15.26 | 79100 |
| 2023-02-24 | 9.95 | $15.31 | 130929 |
| 2023-02-23 | 9.92 | $15.34 | 145005 |
| 2023-02-22 | 9.90 | $15.07 | 286900 |
| 2023-02-21 | 9.58 | $15.63 | 123500 |
| 2023-02-17 | 9.95 | $15.88 | 163830 |
| 2023-02-16 | 10.30 | $15.62 | 127047 |
| 2023-02-15 | 10.71 | $15.89 | 105800 |
| 2023-02-14 | 11.23 | $15.76 | 116214 |
| 2023-02-13 | 11.58 | $15.98 | 145108 |
| 2023-02-10 | 11.64 | $15.91 | 91000 |
| 2023-02-09 | 11.93 | $15.86 | 185300 |
| 2023-02-08 | 12.23 | $16.13 | 104916 |
| 2023-02-07 | 12.18 | $16.19 | 110100 |
| 2023-02-06 | 12.10 | $16.14 | 138800 |
| 2023-02-03 | 12.02 | $16.32 | 218403 |
| 2023-02-02 | 11.67 | $16.24 | 185907 |
| 2023-02-01 | 11.49 | $15.96 | 205602 |
| 2023-01-31 | 11.46 | $15.64 | 269001 |
| 2023-01-30 | 12.01 | $15.03 | 189700 |
| 2023-01-27 | 11.84 | $14.73 | 242528 |
| 2023-01-26 | 11.29 | $14.69 | 317337 |
| 2023-01-25 | 10.72 | $15.42 | 135600 |
| 2023-01-24 | 11.24 | $15.42 | 83828 |
| 2023-01-23 | 11.61 | $15.60 | 128500 |
| 2023-01-20 | 11.79 | $15.63 | 204700 |
| 2023-01-19 | 11.98 | $15.38 | 118400 |
| 2023-01-18 | 12.58 | $15.29 | 120532 |
| 2023-01-17 | 13.11 | $15.57 | 82300 |
| 2023-01-13 | 13.19 | $15.71 | 80015 |
| 2023-01-12 | 13.45 | $15.82 | 70337 |
| 2023-01-11 | 13.52 | $15.55 | 104900 |
| 2023-01-10 | 13.86 | $15.64 | 88600 |
| 2023-01-09 | 14.30 | $15.52 | 163900 |
| 2023-01-06 | 14.71 | $15.63 | 139321 |
| 2023-01-05 | 15.36 | $15.26 | 176900 |
| 2023-01-04 | 15.69 | $15.26 | 123741 |
| 2023-01-03 | 16.43 | $15.16 | 128722 |
| 2022-12-30 | 17.11 | $15.08 | 144000 |
| 2022-12-29 | 17.63 | $15.17 | 120529 |
| 2022-12-28 | 18.32 | $15.07 | 66600 |
| 2022-12-27 | 19.05 | $15.22 | 96629 |
| 2022-12-23 | 19.64 | $15.22 | 91600 |
| 2022-12-22 | 20.27 | $15.13 | 120639 |
| 2022-12-21 | 20.67 | $15.14 | 145100 |
| 2022-12-20 | 21.21 | $14.89 | 220132 |
| 2022-12-19 | 21.46 | $14.79 | 182534 |
| 2022-12-16 | 21.53 | $14.51 | 456705 |
| 2022-12-15 | 21.50 | $14.70 | 158900 |
| 2022-12-14 | 21.60 | $15.11 | 220100 |
| 2022-12-13 | 22.08 | $15.13 | 215000 |
| 2022-12-12 | 22.66 | $15.34 | 214133 |
| 2022-12-09 | 22.79 | $15.18 | 91700 |
| 2022-12-08 | 22.62 | $15.03 | 91600 |
| 2022-12-07 | 22.44 | $15.08 | 123403 |
| 2022-12-06 | 22.32 | $15.20 | 163000 |
| 2022-12-05 | 22.21 | $15.41 | 152428 |
| 2022-12-02 | 22.31 | $15.79 | 116729 |
| 2022-12-01 | 22.80 | $15.88 | 168600 |
| 2022-11-30 | 23.42 | $16.26 | 200049 |
| 2022-11-29 | 24.07 | $15.92 | 108428 |
| 2022-11-28 | 24.51 | $15.79 | 121743 |
| 2022-11-25 | 24.97 | $16.13 | 60040 |
| 2022-11-23 | 25.54 | $15.85 | 121500 |
| 2022-11-22 | 25.88 | $15.92 | 165100 |
| 2022-11-21 | 26.19 | $15.68 | 112800 |
| 2022-11-18 | 26.23 | $15.68 | 135400 |
| 2022-11-17 | 26.26 | $15.50 | 179900 |
| 2022-11-16 | 26.10 | $15.60 | 154231 |
| 2022-11-15 | 25.97 | $15.86 | 127131 |
| 2022-11-14 | 26.01 | $15.76 | 286000 |
| 2022-11-11 | 25.87 | $15.78 | 137500 |
| 2022-11-10 | 25.79 | $16.25 | 295334 |
| 2022-11-09 | 25.70 | $15.44 | 111900 |
| 2022-11-08 | 24.91 | $15.80 | 175700 |
| 2022-11-07 | 24.22 | $15.77 | 213441 |
| 2022-11-04 | 23.47 | $15.74 | 199300 |
| 2022-11-03 | 22.47 | $15.24 | 278249 |
| 2022-11-02 | 20.88 | $14.86 | 385929 |
| 2022-11-01 | 19.26 | $14.92 | 457038 |
| 2022-10-31 | 17.58 | $14.91 | 671445 |
| 2022-10-28 | 15.81 | $15.51 | 847642 |
| 2022-10-27 | 14.06 | $15.90 | 1.1M |
| 2022-10-26 | 12.32 | $19.78 | 138000 |
| 2022-10-25 | 12.34 | $20.00 | 159821 |
| 2022-10-24 | 12.37 | $19.77 | 181600 |
| 2022-10-21 | 12.64 | $19.50 | 255600 |
| 2022-10-20 | 13.21 | $19.20 | 192700 |
| 2022-10-19 | 13.86 | $19.51 | 231308 |
| 2022-10-18 | 14.02 | $19.72 | 141307 |
| 2022-10-17 | 13.96 | $19.64 | 227110 |
| 2022-10-14 | 14.25 | $19.16 | 122900 |
| 2022-10-13 | 14.60 | $19.37 | 301332 |
| 2022-10-12 | 15.29 | $18.50 | 107800 |
| 2022-10-11 | 15.23 | $18.59 | 118600 |
| 2022-10-10 | 15.14 | $18.52 | 120400 |
| 2022-10-07 | 14.89 | $18.29 | 94149 |
| 2022-10-06 | 14.63 | $18.78 | 95411 |
| 2022-10-05 | 14.79 | $19.01 | 105220 |
| 2022-10-04 | 15.25 | $19.08 | 185100 |
| 2022-10-03 | 15.70 | $18.47 | 170801 |
| 2022-09-30 | 15.25 | $17.96 | 152341 |
| 2022-09-29 | 14.78 | $18.37 | 83215 |
| 2022-09-28 | 14.49 | $18.70 | 141700 |
| 2022-09-27 | 14.42 | $18.45 | 132131 |
| 2022-09-26 | 14.35 | $18.78 | 136145 |
| 2022-09-23 | 14.78 | $18.81 | 155000 |
| 2022-09-22 | 15.23 | $19.26 | 247007 |
| 2022-09-21 | 15.88 | $19.36 | 208200 |
| 2022-09-20 | 16.46 | $19.10 | 281106 |
| 2022-09-19 | 17.17 | $19.29 | 170800 |
| 2022-09-16 | 17.92 | $18.66 | 380400 |
| 2022-09-15 | 17.87 | $18.82 | 153000 |
| 2022-09-14 | 18.22 | $18.73 | 200718 |
| 2022-09-13 | 18.23 | $18.66 | 122000 |
| 2022-09-12 | 18.43 | $19.24 | 188045 |
| 2022-09-09 | 19.34 | $19.24 | 57017 |
| 2022-09-08 | 20.35 | $19.19 | 83600 |
| 2022-09-07 | 21.29 | $19.01 | 67700 |
| 2022-09-06 | 21.83 | $18.58 | 87000 |
| 2022-09-02 | 22.40 | $19.00 | 94100 |
| 2022-09-01 | 23.52 | $18.88 | 119506 |
| 2022-08-31 | 24.37 | $18.92 | 88500 |
| 2022-08-30 | 25.50 | $19.18 | 68827 |
| 2022-08-29 | 26.80 | $19.15 | 66900 |
| 2022-08-26 | 27.98 | $19.46 | 56900 |
| 2022-08-25 | 28.69 | $19.81 | 61900 |
| 2022-08-24 | 29.15 | $19.60 | 77300 |
| 2022-08-23 | 29.64 | $19.77 | 79737 |
| 2022-08-22 | 29.47 | $19.91 | 74741 |
| 2022-08-19 | 29.28 | $20.29 | 161000 |
| 2022-08-18 | 28.31 | $20.54 | 64500 |
| 2022-08-17 | 27.06 | $20.39 | 76500 |
| 2022-08-16 | 25.84 | $20.59 | 96318 |
| 2022-08-15 | 24.51 | $20.38 | 85900 |
| 2022-08-12 | 23.28 | $20.18 | 192500 |
| 2022-08-11 | 22.16 | $19.82 | 124400 |
| 2022-08-10 | 21.29 | $19.57 | 110825 |
| 2022-08-09 | 20.55 | $19.25 | 98700 |
| 2022-08-08 | 20.18 | $19.19 | 137729 |
| 2022-08-05 | 19.62 | $19.18 | 100000 |
| 2022-08-04 | 19.28 | $18.93 | 65600 |
| 2022-08-03 | 19.11 | $19.10 | 185600 |
| 2022-08-02 | 18.93 | $18.85 | 70840 |
| 2022-08-01 | 18.60 | $19.14 | 97212 |
| 2022-07-29 | 18.00 | $19.07 | 135926 |
| 2022-07-28 | 17.45 | $18.77 | 120100 |
| 2022-07-27 | 17.07 | $18.77 | 97803 |
| 2022-07-26 | 16.74 | $18.49 | 86700 |
| 2022-07-25 | 16.75 | $18.40 | 83000 |
| 2022-07-22 | 16.90 | $18.00 | 107300 |
| 2022-07-21 | 17.35 | $18.06 | 71639 |
| 2022-07-20 | 18.00 | $17.89 | 87100 |
| 2022-07-19 | 18.81 | $17.83 | 64500 |
| 2022-07-18 | 19.68 | $17.34 | 79041 |
| 2022-07-15 | 20.45 | $17.27 | 99200 |
| 2022-07-14 | 20.88 | $16.74 | 106537 |
| 2022-07-13 | 20.36 | $16.93 | 60733 |
| 2022-07-12 | 20.12 | $17.21 | 114900 |
| 2022-07-11 | 20.09 | $17.25 | 61814 |
| 2022-07-08 | 20.21 | $17.37 | 74021 |
| 2022-07-07 | 20.48 | $17.42 | 130845 |
| 2022-07-06 | 20.89 | $17.82 | 89448 |
| 2022-07-05 | 21.52 | $17.67 | 72900 |
| 2022-07-01 | 22.18 | $17.88 | 132232 |
| 2022-06-30 | 22.80 | $17.42 | 96030 |
| 2022-06-29 | 22.84 | $17.57 | 94500 |
| 2022-06-28 | 23.14 | $17.75 | 96709 |
| 2022-06-27 | 23.84 | $17.58 | 177419 |
| 2022-06-24 | 24.54 | $17.78 | 644300 |
| 2022-06-23 | 24.94 | $16.95 | 140000 |
| 2022-06-22 | 24.59 | $17.35 | 98448 |
| 2022-06-21 | 24.49 | $17.22 | 119723 |
| 2022-06-17 | 24.43 | $16.99 | 288900 |
| 2022-06-16 | 23.72 | $16.72 | 185640 |
| 2022-06-15 | 22.98 | $17.04 | 155228 |
| 2022-06-14 | 22.51 | $16.96 | 118100 |
| 2022-06-13 | 21.62 | $16.88 | 126600 |
| 2022-06-10 | 20.69 | $16.91 | 325024 |
| 2022-06-09 | 19.92 | $17.40 | 102466 |
| 2022-06-08 | 19.67 | $17.71 | 86800 |
| 2022-06-07 | 19.70 | $17.91 | 81700 |
| 2022-06-06 | 20.00 | $18.01 | 63516 |
| 2022-06-03 | 20.45 | $17.84 | 71000 |
| 2022-06-02 | 20.92 | $18.02 | 72736 |
| 2022-06-01 | 21.31 | $17.72 | 122249 |
| 2022-05-31 | 21.73 | $17.97 | 189200 |
| 2022-05-27 | 22.32 | $17.89 | 88300 |
| 2022-05-26 | 23.05 | $17.64 | 90448 |
| 2022-05-25 | 23.50 | $17.30 | 112900 |
| 2022-05-24 | 23.96 | $17.47 | 109008 |
| 2022-05-23 | 24.13 | $17.24 | 95100 |
| 2022-05-20 | 24.12 | $16.94 | 96330 |
| 2022-05-19 | 23.53 | $16.77 | 132200 |
| 2022-05-18 | 22.98 | $17.12 | 105708 |
| 2022-05-17 | 22.47 | $17.57 | 97348 |
| 2022-05-16 | 22.34 | $17.11 | 156428 |
| 2022-05-13 | 22.10 | $17.12 | 120825 |
| 2022-05-12 | 22.07 | $17.38 | 196943 |
| 2022-05-11 | 21.89 | $17.18 | 135900 |
| 2022-05-10 | 21.80 | $17.39 | 315446 |
| 2022-05-09 | 21.88 | $17.78 | 121606 |
| 2022-05-06 | 21.78 | $17.65 | 83700 |
| 2022-05-05 | 21.61 | $17.79 | 100000 |
| 2022-05-04 | 21.59 | $18.25 | 89219 |
| 2022-05-03 | 21.63 | $17.79 | 93630 |
| 2022-05-02 | 21.26 | $17.71 | 198100 |
| 2022-04-29 | 20.70 | $17.48 | 126600 |
| 2022-04-28 | 20.21 | $18.29 | 108212 |
| 2022-04-27 | 20.16 | $18.05 | 102131 |
| 2022-04-26 | 19.97 | $18.22 | 241345 |
| 2022-04-25 | 20.02 | $18.78 | 176000 |
| 2022-04-22 | 20.25 | $18.89 | 205200 |
| 2022-04-21 | 20.81 | $18.91 | 157326 |
| 2022-04-20 | 21.48 | $19.21 | 149311 |
| 2022-04-19 | 22.48 | $19.16 | 163500 |
| 2022-04-18 | 23.17 | $18.57 | 140100 |
| 2022-04-14 | 23.30 | $18.59 | 122900 |
| 2022-04-13 | 23.44 | $18.53 | 61900 |
| 2022-04-12 | 23.34 | $18.49 | 227418 |
| 2022-04-11 | 23.30 | $18.51 | 254300 |
| 2022-04-08 | 23.08 | $18.43 | 189941 |
| 2022-04-07 | 22.85 | $18.25 | 231121 |
| 2022-04-06 | 22.10 | $18.26 | 292200 |
| 2022-04-05 | 21.49 | $18.32 | 117900 |
| 2022-04-04 | 20.99 | $18.52 | 104205 |
| 2022-04-01 | 20.49 | $18.89 | 248500 |
| 2022-03-31 | 20.13 | $18.67 | 295500 |
| 2022-03-30 | 19.79 | $19.09 | 121103 |
| 2022-03-29 | 19.66 | $19.88 | 157800 |
| 2022-03-28 | 20.11 | $19.80 | 144612 |
| 2022-03-25 | 20.11 | $19.82 | 76100 |
| 2022-03-24 | 20.14 | $19.63 | 77625 |
| 2022-03-23 | 19.86 | $19.36 | 64448 |
| 2022-03-22 | 19.62 | $20.13 | 193149 |
| 2022-03-21 | 19.80 | $19.90 | 146339 |
| 2022-03-18 | 19.98 | $20.45 | 356443 |
| 2022-03-17 | 20.00 | $20.16 | 99700 |
| 2022-03-16 | 20.16 | $20.65 | 104944 |
| 2022-03-15 | 20.45 | $20.03 | 88300 |
| 2022-03-14 | 20.55 | $20.29 | 128930 |
| 2022-03-11 | 20.84 | $20.22 | 180900 |
| 2022-03-10 | 20.97 | $19.92 | 102049 |
| 2022-03-09 | 20.62 | $19.80 | 140100 |
| 2022-03-08 | 20.15 | $19.04 | 141900 |
| 2022-03-07 | 19.11 | $18.76 | 203716 |
| 2022-03-04 | 18.07 | $19.63 | 150047 |
| 2022-03-03 | 17.29 | $20.60 | 110238 |
| 2022-03-02 | 17.13 | $20.54 | 123900 |
| 2022-03-01 | 16.87 | $19.27 | 192400 |
| 2022-02-28 | 15.95 | $20.08 | 141400 |
| 2022-02-25 | 15.72 | $20.34 | 65400 |
| 2022-02-24 | 15.47 | $19.66 | 175317 |
| 2022-02-23 | 14.71 | $20.18 | 56300 |
| 2022-02-22 | 14.83 | $20.56 | 113727 |
| 2022-02-18 | 15.13 | $20.49 | 95642 |
| 2022-02-17 | 15.64 | $20.58 | 104400 |
| 2022-02-16 | 16.28 | $20.93 | 49702 |
| 2022-02-15 | 17.07 | $20.99 | 79800 |
| 2022-02-14 | 17.96 | $20.63 | 81700 |
| 2022-02-11 | 18.54 | $20.61 | 77700 |
| 2022-02-10 | 19.34 | $20.59 | 120400 |
| 2022-02-09 | 20.17 | $20.66 | 118300 |
| 2022-02-08 | 21.23 | $21.25 | 119700 |
| 2022-02-07 | 22.11 | $20.72 | 100900 |
| 2022-02-04 | 23.00 | $20.78 | 98234 |
| 2022-02-03 | 23.94 | $20.62 | 111800 |
| 2022-02-02 | 25.04 | $20.70 | 169036 |
| 2022-02-01 | 26.19 | $21.02 | 337606 |
| 2022-01-31 | 27.42 | $21.33 | 250500 |
| 2022-01-28 | 28.76 | $21.00 | 142709 |
| 2022-01-27 | 30.19 | $21.01 | 186100 |
| 2022-01-26 | 31.48 | $22.00 | 157500 |
| 2022-01-25 | 31.96 | $22.37 | 105200 |
| 2022-01-24 | 32.63 | $22.27 | 162300 |
| 2022-01-21 | 33.12 | $22.00 | 196034 |
| 2022-01-20 | 33.51 | $22.05 | 187996 |
| 2022-01-19 | 33.65 | $22.94 | 205113 |
| 2022-01-18 | 32.68 | $23.45 | 273800 |
| 2022-01-14 | 31.43 | $23.25 | 229220 |
| 2022-01-13 | 30.36 | $22.66 | 506600 |
| 2022-01-12 | 29.44 | $21.60 | 124928 |
| 2022-01-11 | 29.38 | $21.55 | 89414 |
| 2022-01-10 | 29.31 | $21.60 | 80700 |
| 2022-01-07 | 28.96 | $21.79 | 61900 |
| 2022-01-06 | 28.24 | $21.68 | 81300 |
| 2022-01-05 | 27.65 | $21.26 | 81508 |
| 2022-01-04 | 27.09 | $21.33 | 101200 |
| 2022-01-03 | 26.56 | $21.03 | 97400 |
| 2021-12-31 | 26.14 | $20.85 | 48700 |
| 2021-12-30 | 26.01 | $20.80 | 137800 |
| 2021-12-29 | 25.85 | $21.14 | 79114 |
| 2021-12-28 | 25.86 | $20.93 | 63805 |
| 2021-12-27 | 25.95 | $20.90 | 79000 |
| 2021-12-23 | 26.18 | $20.69 | 48330 |
| 2021-12-22 | 26.54 | $20.51 | 67338 |
| 2021-12-21 | 27.14 | $20.33 | 119600 |
| 2021-12-20 | 27.78 | $20.19 | 172100 |
| 2021-12-17 | 28.51 | $20.34 | 738974 |
| 2021-12-16 | 29.27 | $20.93 | 209112 |
| 2021-12-15 | 28.59 | $21.09 | 183400 |
| 2021-12-14 | 28.04 | $20.82 | 223700 |
| 2021-12-13 | 27.61 | $20.77 | 315117 |
| 2021-12-10 | 27.24 | $20.29 | 88400 |
| 2021-12-09 | 27.28 | $20.23 | 72300 |
| 2021-12-08 | 27.40 | $20.30 | 59800 |
| 2021-12-07 | 27.38 | $20.24 | 156501 |
| 2021-12-06 | 27.37 | $20.51 | 151208 |
| 2021-12-03 | 27.22 | $20.17 | 164400 |
| 2021-12-02 | 27.06 | $19.79 | 105500 |
| 2021-12-01 | 27.59 | $19.28 | 109800 |
| 2021-11-30 | 28.15 | $19.40 | 133230 |
| 2021-11-29 | 29.08 | $19.67 | 150617 |
| 2021-11-26 | 29.66 | $19.86 | 160800 |
| 2021-11-24 | 30.61 | $20.74 | 88411 |
| 2021-11-23 | 30.78 | $20.97 | 153007 |
| 2021-11-22 | 30.21 | $20.47 | 186900 |
| 2021-11-19 | 29.78 | $20.23 | 153700 |
| 2021-11-18 | 29.79 | $20.02 | 201217 |
| 2021-11-17 | 30.01 | $19.58 | 105700 |
| 2021-11-16 | 30.52 | $19.78 | 132300 |
| 2021-11-15 | 30.51 | $19.88 | 95538 |
| 2021-11-12 | 30.38 | $19.93 | 119236 |
| 2021-11-11 | 30.16 | $20.10 | 106500 |
| 2021-11-10 | 29.46 | $20.14 | 127823 |
| 2021-11-09 | 28.72 | $20.20 | 200000 |
| 2021-11-08 | 27.95 | $20.20 | 121310 |
| 2021-11-05 | 27.24 | $20.10 | 152300 |
| 2021-11-04 | 26.49 | $19.72 | 109822 |
| 2021-11-03 | 25.95 | $19.79 | 165912 |
| 2021-11-02 | 25.41 | $19.29 | 154332 |
| 2021-11-01 | 25.07 | $19.39 | 162619 |
| 2021-10-29 | 24.73 | $19.07 | 186320 |
| 2021-10-28 | 24.38 | $18.48 | 121623 |
| 2021-10-27 | 24.26 | $18.36 | 125427 |
| 2021-10-26 | 24.87 | $19.00 | 133342 |
| 2021-10-25 | 25.14 | $18.95 | 195535 |
| 2021-10-22 | 25.32 | $18.77 | 127400 |
| 2021-10-21 | 25.67 | $18.36 | 111110 |
| 2021-10-20 | 26.47 | $18.32 | 62615 |
| 2021-10-19 | 27.38 | $18.10 | 48522 |
| 2021-10-18 | 28.56 | $18.05 | 37448 |
| 2021-10-15 | 29.61 | $18.15 | 108030 |
| 2021-10-14 | 30.66 | $18.24 | 55800 |
| 2021-10-13 | 32.05 | $18.01 | 48335 |
| 2021-10-12 | 33.70 | $18.11 | 46626 |
| 2021-10-11 | 35.43 | $18.16 | 62400 |
| 2021-10-08 | 36.01 | $18.48 | 46133 |
| 2021-10-07 | 36.27 | $18.49 | 124500 |
| 2021-10-06 | 36.60 | $18.41 | 68700 |
| 2021-10-05 | 36.99 | $18.49 | 99800 |
| 2021-10-04 | 37.02 | $18.50 | 62007 |
| 2021-10-01 | 36.90 | $18.53 | 73229 |
| 2021-09-30 | 36.83 | $18.17 | 82100 |
| 2021-09-29 | 36.86 | $18.47 | 69000 |
| 2021-09-28 | 36.71 | $18.28 | 112400 |
| 2021-09-27 | 36.62 | $18.28 | 103011 |
| 2021-09-24 | 36.55 | $17.49 | 116206 |
| 2021-09-23 | 37.03 | $17.46 | 79500 |
| 2021-09-22 | 37.56 | $16.93 | 78341 |
| 2021-09-21 | 38.47 | $16.63 | 47434 |
| 2021-09-20 | 39.59 | $16.83 | 137520 |
| 2021-09-17 | 40.77 | $17.14 | 372633 |
| 2021-09-16 | 41.61 | $16.92 | 97322 |
| 2021-09-15 | 42.53 | $16.88 | 189500 |
| 2021-09-14 | 43.62 | $16.77 | 68014 |
| 2021-09-13 | 44.64 | $17.42 | 79600 |
| 2021-09-10 | 45.06 | $17.27 | 71700 |
| 2021-09-09 | 45.50 | $17.40 | 80800 |
| 2021-09-08 | 46.23 | $17.44 | 102800 |
| 2021-09-07 | 47.00 | $17.75 | 65018 |
| 2021-09-03 | 47.34 | $17.83 | 65741 |
| 2021-09-02 | 47.69 | $17.94 | 58700 |
| 2021-09-01 | 47.92 | $17.85 | 71800 |
| 2021-08-31 | 48.22 | $17.85 | 163313 |
| 2021-08-30 | 48.22 | $17.80 | 87023 |
| 2021-08-27 | 48.14 | $18.30 | 90800 |
| 2021-08-26 | 47.84 | $17.90 | 85407 |
| 2021-08-25 | 47.62 | $18.02 | 87819 |
| 2021-08-24 | 47.13 | $18.06 | 95422 |
| 2021-08-23 | 46.64 | $18.00 | 77800 |
| 2021-08-20 | 46.08 | $18.18 | 162024 |
| 2021-08-19 | 45.49 | $17.85 | 90200 |
| 2021-08-18 | 44.97 | $17.82 | 79900 |
| 2021-08-17 | 44.25 | $17.86 | 62500 |
| 2021-08-16 | 43.52 | $18.09 | 39900 |
| 2021-08-13 | 42.60 | $18.20 | 44600 |
| 2021-08-12 | 41.43 | $18.23 | 69906 |
| 2021-08-11 | 40.20 | $18.46 | 74226 |
| 2021-08-10 | 38.90 | $18.17 | 65720 |
| 2021-08-09 | 37.58 | $17.85 | 101100 |
| 2021-08-06 | 36.21 | $17.89 | 134627 |
| 2021-08-05 | 34.77 | $17.25 | 88648 |
| 2021-08-04 | 33.37 | $16.79 | 99612 |
| 2021-08-03 | 31.95 | $16.93 | 87402 |
| 2021-08-02 | 30.46 | $16.68 | 126900 |
| 2021-07-30 | 28.88 | $16.71 | 108139 |
| 2021-07-29 | 27.23 | $16.80 | 92328 |
| 2021-07-28 | 25.43 | $16.84 | 113400 |
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