Is NewtekOne, Inc. (NEWT) a Buy, Sell, or Hold?
Enter your email address below for free access to our NewtekOne, Inc. (NEWT) research center and poll results.
NASDAQ : NEWT
NewtekOne, Inc. — Technical Indicators
$14.88 USD
-$0.07 (-0.47%)
- Volume
- 292.74K
- Average Volume
- 212.81K
- Market Capitalization
- $429.9M
- P/E Ratio
- 6.15
- Dividend Yield
- 5.11%
- Price Target
- $14.00
- Year High
- $15.69
- Year Low
- $9.59
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.45
- Current Ratio
- $923.84
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.71
2026-07-21
Close Price
$14.88
Vol: 293100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.16
Average
16.47
Maximum
35.22
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 14.71 | $14.88 | 293100 |
| 2026-07-20 | 14.65 | $14.95 | 131832 |
| 2026-07-17 | 14.60 | $15.20 | 147200 |
| 2026-07-16 | 14.52 | $15.56 | 250104 |
| 2026-07-15 | 14.44 | $15.19 | 229626 |
| 2026-07-14 | 14.37 | $14.82 | 130500 |
| 2026-07-13 | 14.33 | $14.73 | 127685 |
| 2026-07-10 | 14.27 | $14.78 | 143945 |
| 2026-07-09 | 14.21 | $14.40 | 150200 |
| 2026-07-08 | 14.17 | $14.06 | 277800 |
| 2026-07-07 | 14.13 | $14.30 | 202000 |
| 2026-07-06 | 14.08 | $14.31 | 209100 |
| 2026-07-02 | 14.03 | $14.57 | 227600 |
| 2026-07-01 | 13.93 | $15.06 | 278828 |
| 2026-06-30 | 13.86 | $14.81 | 418939 |
| 2026-06-29 | 13.80 | $15.22 | 470906 |
| 2026-06-26 | 13.73 | $14.69 | 1.1M |
| 2026-06-25 | 13.69 | $14.43 | 291265 |
| 2026-06-24 | 13.66 | $14.12 | 294000 |
| 2026-06-23 | 13.65 | $14.14 | 259601 |
| 2026-06-22 | 13.61 | $13.74 | 264021 |
| 2026-06-18 | 13.59 | $13.91 | 382602 |
| 2026-06-17 | 13.56 | $13.61 | 319943 |
| 2026-06-16 | 13.52 | $13.92 | 238700 |
| 2026-06-15 | 13.47 | $13.72 | 248801 |
| 2026-06-12 | 13.42 | $14.00 | 182600 |
| 2026-06-11 | 13.37 | $13.70 | 116700 |
| 2026-06-10 | 13.33 | $13.52 | 101700 |
| 2026-06-09 | 13.31 | $13.51 | 151506 |
| 2026-06-08 | 13.32 | $13.39 | 103900 |
| 2026-06-05 | 13.36 | $13.23 | 140348 |
| 2026-06-04 | 13.38 | $13.25 | 161803 |
| 2026-06-03 | 13.39 | $12.65 | 210102 |
| 2026-06-02 | 13.41 | $13.64 | 140800 |
| 2026-06-01 | 13.37 | $13.63 | 129500 |
| 2026-05-29 | 13.34 | $13.88 | 136256 |
| 2026-05-28 | 13.30 | $13.89 | 147024 |
| 2026-05-27 | 13.24 | $13.83 | 170466 |
| 2026-05-26 | 13.20 | $13.86 | 254605 |
| 2026-05-22 | 13.15 | $13.38 | 113456 |
| 2026-05-21 | 13.12 | $13.29 | 108000 |
| 2026-05-20 | 13.08 | $13.26 | 137900 |
| 2026-05-19 | 13.06 | $12.86 | 119527 |
| 2026-05-18 | 13.05 | $12.93 | 126200 |
| 2026-05-15 | 13.06 | $12.68 | 168500 |
| 2026-05-14 | 13.08 | $13.10 | 165702 |
| 2026-05-13 | 13.06 | $12.84 | 146417 |
| 2026-05-12 | 13.06 | $13.07 | 163900 |
| 2026-05-11 | 13.03 | $13.66 | 254745 |
| 2026-05-08 | 12.96 | $14.27 | 307300 |
| 2026-05-07 | 12.86 | $13.67 | 185800 |
| 2026-05-06 | 12.78 | $13.48 | 230500 |
| 2026-05-05 | 12.70 | $12.95 | 127814 |
| 2026-05-04 | 12.63 | $12.82 | 325602 |
| 2026-05-01 | 12.57 | $13.12 | 326100 |
| 2026-04-30 | 12.46 | $12.97 | 204158 |
| 2026-04-29 | 12.37 | $12.66 | 132100 |
| 2026-04-28 | 12.28 | $13.10 | 161700 |
| 2026-04-27 | 12.16 | $12.98 | 150823 |
| 2026-04-24 | 12.03 | $12.74 | 119100 |
| 2026-04-23 | 11.95 | $12.53 | 110062 |
| 2026-04-22 | 11.88 | $12.72 | 153800 |
| 2026-04-21 | 11.80 | $12.63 | 151240 |
| 2026-04-20 | 11.75 | $13.13 | 182500 |
| 2026-04-17 | 11.65 | $13.10 | 266400 |
| 2026-04-16 | 11.57 | $12.79 | 168324 |
| 2026-04-15 | 11.51 | $12.73 | 175100 |
| 2026-04-14 | 11.47 | $12.56 | 236705 |
| 2026-04-13 | 11.44 | $12.17 | 262400 |
| 2026-04-10 | 11.42 | $12.29 | 275535 |
| 2026-04-09 | 11.39 | $12.07 | 163552 |
| 2026-04-08 | 11.39 | $11.98 | 259214 |
| 2026-04-07 | 11.40 | $11.52 | 216615 |
| 2026-04-06 | 11.42 | $11.56 | 251029 |
| 2026-04-02 | 11.45 | $11.04 | 235431 |
| 2026-04-01 | 11.52 | $11.09 | 329300 |
| 2026-03-31 | 11.60 | $10.95 | 245000 |
| 2026-03-30 | 11.67 | $10.57 | 231500 |
| 2026-03-27 | 11.76 | $10.46 | 303500 |
| 2026-03-26 | 11.85 | $11.07 | 205000 |
| 2026-03-25 | 11.93 | $11.22 | 180403 |
| 2026-03-24 | 12.02 | $11.14 | 206049 |
| 2026-03-23 | 12.08 | $11.47 | 330400 |
| 2026-03-20 | 12.13 | $11.23 | 493144 |
| 2026-03-19 | 12.21 | $11.51 | 281225 |
| 2026-03-18 | 12.28 | $11.58 | 298100 |
| 2026-03-17 | 12.36 | $11.98 | 198100 |
| 2026-03-16 | 12.41 | $11.88 | 197448 |
| 2026-03-13 | 12.45 | $11.79 | 159200 |
| 2026-03-12 | 12.51 | $11.73 | 179548 |
| 2026-03-11 | 12.59 | $11.98 | 212300 |
| 2026-03-10 | 12.67 | $12.13 | 193538 |
| 2026-03-09 | 12.74 | $12.11 | 199327 |
| 2026-03-06 | 12.83 | $12.08 | 206500 |
| 2026-03-05 | 12.90 | $12.43 | 153000 |
| 2026-03-04 | 12.97 | $12.70 | 176422 |
| 2026-03-03 | 13.01 | $12.40 | 317351 |
| 2026-03-02 | 13.06 | $12.30 | 133500 |
| 2026-02-27 | 13.12 | $12.28 | 245000 |
| 2026-02-26 | 13.22 | $12.71 | 99464 |
| 2026-02-25 | 13.27 | $12.92 | 188541 |
| 2026-02-24 | 13.31 | $12.45 | 134627 |
| 2026-02-23 | 13.38 | $12.34 | 147144 |
| 2026-02-20 | 13.44 | $12.97 | 136114 |
| 2026-02-19 | 13.49 | $12.90 | 221348 |
| 2026-02-18 | 13.54 | $13.07 | 166200 |
| 2026-02-17 | 13.56 | $13.04 | 209700 |
| 2026-02-13 | 13.64 | $12.72 | 318635 |
| 2026-02-12 | 13.74 | $12.96 | 177427 |
| 2026-02-11 | 13.80 | $13.34 | 108600 |
| 2026-02-10 | 13.83 | $13.49 | 159900 |
| 2026-02-09 | 13.85 | $13.57 | 194600 |
| 2026-02-06 | 13.84 | $13.94 | 413600 |
| 2026-02-05 | 13.77 | $13.55 | 241915 |
| 2026-02-04 | 13.69 | $13.74 | 217035 |
| 2026-02-03 | 13.60 | $13.54 | 204001 |
| 2026-02-02 | 13.52 | $13.44 | 316900 |
| 2026-01-30 | 13.42 | $13.49 | 391000 |
| 2026-01-29 | 13.31 | $14.31 | 312500 |
| 2026-01-28 | 13.16 | $13.67 | 215329 |
| 2026-01-27 | 13.05 | $13.67 | 188700 |
| 2026-01-26 | 12.94 | $13.76 | 241800 |
| 2026-01-23 | 12.83 | $13.69 | 229500 |
| 2026-01-22 | 12.72 | $14.00 | 199701 |
| 2026-01-21 | 12.60 | $13.82 | 439532 |
| 2026-01-20 | 12.52 | $13.54 | 531332 |
| 2026-01-16 | 12.45 | $14.64 | 536500 |
| 2026-01-15 | 12.32 | $14.59 | 593511 |
| 2026-01-14 | 12.20 | $14.18 | 388982 |
| 2026-01-13 | 12.08 | $14.00 | 340617 |
| 2026-01-12 | 11.98 | $13.91 | 409642 |
| 2026-01-09 | 11.88 | $13.29 | 416432 |
| 2026-01-08 | 11.80 | $12.63 | 430600 |
| 2026-01-07 | 11.73 | $11.93 | 222900 |
| 2026-01-06 | 11.70 | $11.96 | 252300 |
| 2026-01-05 | 11.67 | $11.88 | 303500 |
| 2026-01-02 | 11.63 | $11.43 | 205110 |
| 2025-12-31 | 11.63 | $11.35 | 215700 |
| 2025-12-30 | 11.60 | $11.35 | 176500 |
| 2025-12-29 | 11.58 | $11.45 | 197000 |
| 2025-12-26 | 11.54 | $11.48 | 151700 |
| 2025-12-24 | 11.49 | $11.53 | 131500 |
| 2025-12-23 | 11.44 | $11.37 | 273322 |
| 2025-12-22 | 11.38 | $11.63 | 338500 |
| 2025-12-19 | 11.30 | $12.23 | 610344 |
| 2025-12-18 | 11.17 | $12.22 | 299800 |
| 2025-12-17 | 11.05 | $12.08 | 421600 |
| 2025-12-16 | 10.93 | $12.09 | 202240 |
| 2025-12-15 | 10.82 | $11.82 | 314900 |
| 2025-12-12 | 10.73 | $11.92 | 212200 |
| 2025-12-11 | 10.63 | $12.01 | 280700 |
| 2025-12-10 | 10.55 | $11.56 | 503229 |
| 2025-12-09 | 10.48 | $11.35 | 146100 |
| 2025-12-08 | 10.42 | $11.32 | 149108 |
| 2025-12-05 | 10.36 | $11.27 | 130900 |
| 2025-12-04 | 10.31 | $11.23 | 200900 |
| 2025-12-03 | 10.27 | $11.31 | 216026 |
| 2025-12-02 | 10.23 | $10.87 | 196051 |
| 2025-12-01 | 10.21 | $10.77 | 264100 |
| 2025-11-28 | 10.19 | $10.68 | 151600 |
| 2025-11-26 | 10.16 | $10.50 | 164401 |
| 2025-11-25 | 10.17 | $10.48 | 154800 |
| 2025-11-24 | 10.18 | $10.25 | 210900 |
| 2025-11-21 | 10.22 | $10.12 | 259000 |
| 2025-11-20 | 10.27 | $9.61 | 251180 |
| 2025-11-19 | 10.32 | $9.71 | 169677 |
| 2025-11-18 | 10.38 | $9.76 | 194200 |
| 2025-11-17 | 10.44 | $9.79 | 337849 |
| 2025-11-14 | 10.48 | $10.05 | 183037 |
| 2025-11-13 | 10.50 | $10.05 | 163600 |
| 2025-11-12 | 10.52 | $10.27 | 195143 |
| 2025-11-11 | 10.56 | $10.17 | 169109 |
| 2025-11-10 | 10.59 | $10.13 | 182547 |
| 2025-11-07 | 10.64 | $10.27 | 255319 |
| 2025-11-06 | 10.67 | $10.18 | 159100 |
| 2025-11-05 | 10.72 | $10.50 | 163000 |
| 2025-11-04 | 10.75 | $10.49 | 240666 |
| 2025-11-03 | 10.79 | $10.34 | 290329 |
| 2025-10-31 | 10.83 | $10.40 | 227500 |
| 2025-10-30 | 10.88 | $10.21 | 326600 |
| 2025-10-29 | 10.93 | $10.55 | 281100 |
| 2025-10-28 | 10.97 | $10.83 | 209600 |
| 2025-10-27 | 11.00 | $10.99 | 160367 |
| 2025-10-24 | 11.03 | $11.05 | 210000 |
| 2025-10-23 | 11.07 | $10.73 | 182200 |
| 2025-10-22 | 11.13 | $10.88 | 180563 |
| 2025-10-21 | 11.19 | $10.83 | 154700 |
| 2025-10-20 | 11.25 | $10.72 | 238900 |
| 2025-10-17 | 11.33 | $10.48 | 257642 |
| 2025-10-16 | 11.42 | $10.35 | 369732 |
| 2025-10-15 | 11.53 | $11.00 | 145400 |
| 2025-10-14 | 11.58 | $10.96 | 253446 |
| 2025-10-13 | 11.63 | $11.04 | 415000 |
| 2025-10-10 | 11.67 | $10.77 | 389739 |
| 2025-10-09 | 11.71 | $11.19 | 173100 |
| 2025-10-08 | 11.74 | $11.21 | 355938 |
| 2025-10-07 | 11.75 | $11.17 | 171100 |
| 2025-10-06 | 11.78 | $11.23 | 223430 |
| 2025-10-03 | 11.81 | $11.35 | 134043 |
| 2025-10-02 | 11.85 | $11.22 | 214700 |
| 2025-10-01 | 11.90 | $11.37 | 162900 |
| 2025-09-30 | 11.95 | $11.45 | 162800 |
| 2025-09-29 | 11.99 | $11.59 | 135037 |
| 2025-09-26 | 12.02 | $11.85 | 153500 |
| 2025-09-25 | 12.05 | $11.97 | 102100 |
| 2025-09-24 | 12.07 | $12.01 | 112000 |
| 2025-09-23 | 12.08 | $12.16 | 176800 |
| 2025-09-22 | 12.09 | $12.21 | 194451 |
| 2025-09-19 | 12.10 | $12.30 | 378218 |
| 2025-09-18 | 12.09 | $12.53 | 729737 |
| 2025-09-17 | 12.06 | $12.03 | 229634 |
| 2025-09-16 | 12.06 | $11.85 | 168600 |
| 2025-09-15 | 12.07 | $11.97 | 232428 |
| 2025-09-12 | 12.08 | $11.53 | 133600 |
| 2025-09-11 | 12.10 | $11.71 | 214800 |
| 2025-09-10 | 12.13 | $11.57 | 109408 |
| 2025-09-09 | 12.15 | $11.66 | 142120 |
| 2025-09-08 | 12.15 | $11.91 | 187847 |
| 2025-09-05 | 12.14 | $12.03 | 126317 |
| 2025-09-04 | 12.10 | $12.34 | 188700 |
| 2025-09-03 | 12.05 | $12.24 | 205900 |
| 2025-09-02 | 12.00 | $12.25 | 116133 |
| 2025-08-29 | 11.96 | $12.37 | 216100 |
| 2025-08-28 | 11.90 | $12.27 | 89500 |
| 2025-08-27 | 11.86 | $12.39 | 135400 |
| 2025-08-26 | 11.81 | $12.29 | 112400 |
| 2025-08-25 | 11.77 | $12.29 | 101816 |
| 2025-08-22 | 11.74 | $12.48 | 375049 |
| 2025-08-21 | 11.70 | $12.03 | 178000 |
| 2025-08-20 | 11.69 | $12.02 | 149326 |
| 2025-08-19 | 11.69 | $12.06 | 171721 |
| 2025-08-18 | 11.67 | $12.04 | 171834 |
| 2025-08-15 | 11.65 | $12.03 | 209124 |
| 2025-08-14 | 11.62 | $12.09 | 210423 |
| 2025-08-13 | 11.58 | $12.30 | 248531 |
| 2025-08-12 | 11.54 | $11.98 | 177838 |
| 2025-08-11 | 11.49 | $11.60 | 146200 |
| 2025-08-08 | 11.49 | $11.66 | 251339 |
| 2025-08-07 | 11.49 | $11.36 | 352800 |
| 2025-08-06 | 11.52 | $11.21 | 97800 |
| 2025-08-05 | 11.55 | $11.37 | 181000 |
| 2025-08-04 | 11.58 | $11.37 | 201200 |
| 2025-08-01 | 11.61 | $11.20 | 415638 |
| 2025-07-31 | 11.65 | $11.44 | 451000 |
| 2025-07-30 | 11.68 | $11.40 | 420528 |
| 2025-07-29 | 11.69 | $11.39 | 475600 |
| 2025-07-28 | 11.69 | $11.82 | 293371 |
| 2025-07-25 | 11.66 | $11.71 | 236700 |
| 2025-07-24 | 11.64 | $11.71 | 187200 |
| 2025-07-23 | 11.59 | $12.12 | 221500 |
| 2025-07-22 | 11.53 | $11.69 | 173000 |
| 2025-07-21 | 11.48 | $11.48 | 172500 |
| 2025-07-18 | 11.42 | $11.41 | 218800 |
| 2025-07-17 | 11.38 | $11.43 | 137900 |
| 2025-07-16 | 11.33 | $11.35 | 185300 |
| 2025-07-15 | 11.28 | $11.16 | 166905 |
| 2025-07-14 | 11.24 | $11.59 | 282341 |
| 2025-07-11 | 11.21 | $11.59 | 172800 |
| 2025-07-10 | 11.18 | $11.93 | 272721 |
| 2025-07-09 | 11.14 | $11.81 | 197358 |
| 2025-07-08 | 11.10 | $12.00 | 310622 |
| 2025-07-07 | 11.04 | $11.88 | 233700 |
| 2025-07-03 | 10.97 | $12.15 | 85800 |
| 2025-07-02 | 10.89 | $11.95 | 232500 |
| 2025-07-01 | 10.84 | $11.68 | 235112 |
| 2025-06-30 | 10.79 | $11.28 | 101000 |
| 2025-06-27 | 10.77 | $11.31 | 222200 |
| 2025-06-26 | 10.76 | $11.18 | 108098 |
| 2025-06-25 | 10.74 | $10.88 | 126934 |
| 2025-06-24 | 10.76 | $10.86 | 211513 |
| 2025-06-23 | 10.75 | $10.67 | 190945 |
| 2025-06-20 | 10.75 | $10.38 | 151600 |
| 2025-06-18 | 10.77 | $10.46 | 155500 |
| 2025-06-17 | 10.81 | $10.39 | 211808 |
| 2025-06-16 | 10.86 | $10.44 | 245645 |
| 2025-06-13 | 10.89 | $10.41 | 399311 |
| 2025-06-12 | 10.93 | $10.95 | 154008 |
| 2025-06-11 | 10.95 | $11.01 | 263057 |
| 2025-06-10 | 10.97 | $11.18 | 137600 |
| 2025-06-09 | 10.97 | $10.91 | 156712 |
| 2025-06-06 | 10.95 | $10.77 | 195549 |
| 2025-06-05 | 10.92 | $10.57 | 202500 |
| 2025-06-04 | 10.89 | $10.56 | 147061 |
| 2025-06-03 | 10.83 | $10.91 | 212630 |
| 2025-06-02 | 10.78 | $10.69 | 463600 |
| 2025-05-30 | 10.78 | $10.85 | 136700 |
| 2025-05-29 | 10.76 | $11.12 | 175500 |
| 2025-05-28 | 10.72 | $10.86 | 142400 |
| 2025-05-27 | 10.72 | $11.11 | 143439 |
| 2025-05-23 | 10.70 | $10.76 | 133700 |
| 2025-05-22 | 10.70 | $10.72 | 113635 |
| 2025-05-21 | 10.71 | $10.78 | 201226 |
| 2025-05-20 | 10.70 | $11.24 | 171200 |
| 2025-05-19 | 10.66 | $11.27 | 286989 |
| 2025-05-16 | 10.60 | $11.20 | 188500 |
| 2025-05-15 | 10.55 | $11.22 | 182000 |
| 2025-05-14 | 10.49 | $11.19 | 177108 |
| 2025-05-13 | 10.44 | $11.57 | 357700 |
| 2025-05-12 | 10.38 | $11.14 | 424538 |
| 2025-05-09 | 10.32 | $10.38 | 269800 |
| 2025-05-08 | 10.30 | $10.22 | 505070 |
| 2025-05-07 | 10.31 | $9.91 | 654085 |
| 2025-05-06 | 10.31 | $9.54 | 442713 |
| 2025-05-05 | 10.33 | $9.84 | 715013 |
| 2025-05-02 | 10.34 | $10.58 | 324800 |
| 2025-05-01 | 10.36 | $10.53 | 224300 |
| 2025-04-30 | 10.44 | $10.40 | 329439 |
| 2025-04-29 | 10.53 | $10.71 | 440500 |
| 2025-04-28 | 10.59 | $10.80 | 148504 |
| 2025-04-25 | 10.64 | $10.83 | 221100 |
| 2025-04-24 | 10.72 | $10.86 | 175133 |
| 2025-04-23 | 10.79 | $10.63 | 191300 |
| 2025-04-22 | 10.88 | $10.42 | 164500 |
| 2025-04-21 | 10.98 | $10.04 | 154210 |
| 2025-04-17 | 11.10 | $10.23 | 169900 |
| 2025-04-16 | 11.21 | $10.06 | 188627 |
| 2025-04-15 | 11.33 | $10.17 | 171100 |
| 2025-04-14 | 11.44 | $10.30 | 531675 |
| 2025-04-11 | 11.54 | $10.04 | 397822 |
| 2025-04-10 | 11.64 | $9.85 | 237732 |
| 2025-04-09 | 11.75 | $10.53 | 486000 |
| 2025-04-08 | 11.84 | $9.82 | 415100 |
| 2025-04-07 | 11.95 | $9.87 | 463112 |
| 2025-04-04 | 12.06 | $10.09 | 658741 |
| 2025-04-03 | 12.17 | $11.06 | 728800 |
| 2025-04-02 | 12.22 | $12.17 | 168500 |
| 2025-04-01 | 12.24 | $12.08 | 184818 |
| 2025-03-31 | 12.27 | $11.96 | 346706 |
| 2025-03-28 | 12.32 | $11.86 | 202500 |
| 2025-03-27 | 12.38 | $12.28 | 105033 |
| 2025-03-26 | 12.41 | $12.30 | 147800 |
| 2025-03-25 | 12.41 | $12.43 | 172006 |
| 2025-03-24 | 12.40 | $12.52 | 177010 |
| 2025-03-21 | 12.40 | $12.34 | 295539 |
| 2025-03-20 | 12.41 | $12.50 | 221500 |
| 2025-03-19 | 12.43 | $12.51 | 104200 |
| 2025-03-18 | 12.45 | $12.31 | 195343 |
| 2025-03-17 | 12.48 | $12.19 | 132506 |
| 2025-03-14 | 12.51 | $12.20 | 95100 |
| 2025-03-13 | 12.54 | $12.05 | 265325 |
| 2025-03-12 | 12.56 | $12.26 | 234900 |
| 2025-03-11 | 12.59 | $12.05 | 242310 |
| 2025-03-10 | 12.62 | $11.98 | 310300 |
| 2025-03-07 | 12.66 | $12.29 | 292311 |
| 2025-03-06 | 12.71 | $12.12 | 153400 |
| 2025-03-05 | 12.75 | $12.60 | 143549 |
| 2025-03-04 | 12.78 | $12.63 | 188900 |
| 2025-03-03 | 12.79 | $12.97 | 227115 |
| 2025-02-28 | 12.81 | $12.99 | 233600 |
| 2025-02-27 | 12.83 | $13.02 | 413320 |
| 2025-02-26 | 12.83 | $12.23 | 241500 |
| 2025-02-25 | 12.87 | $12.20 | 159817 |
| 2025-02-24 | 12.93 | $12.46 | 314100 |
| 2025-02-21 | 12.97 | $12.63 | 323500 |
| 2025-02-20 | 12.98 | $12.85 | 203100 |
| 2025-02-19 | 12.98 | $12.95 | 141400 |
| 2025-02-18 | 12.99 | $12.88 | 202548 |
| 2025-02-14 | 13.00 | $12.91 | 198000 |
| 2025-02-13 | 13.00 | $12.76 | 137421 |
| 2025-02-12 | 12.99 | $12.50 | 117900 |
| 2025-02-11 | 12.98 | $12.87 | 176300 |
| 2025-02-10 | 12.95 | $12.61 | 209700 |
| 2025-02-07 | 12.92 | $12.82 | 135600 |
| 2025-02-06 | 12.91 | $13.12 | 294131 |
| 2025-02-05 | 12.88 | $12.98 | 155600 |
| 2025-02-04 | 12.87 | $13.14 | 99754 |
| 2025-02-03 | 12.86 | $12.95 | 130300 |
| 2025-01-31 | 12.85 | $13.28 | 125700 |
| 2025-01-30 | 12.82 | $13.34 | 73814 |
| 2025-01-29 | 12.80 | $13.13 | 83800 |
| 2025-01-28 | 12.79 | $13.07 | 111100 |
| 2025-01-27 | 12.81 | $13.34 | 119200 |
| 2025-01-24 | 12.80 | $13.18 | 115627 |
| 2025-01-23 | 12.79 | $12.85 | 87014 |
| 2025-01-22 | 12.78 | $12.88 | 144600 |
| 2025-01-21 | 12.77 | $13.19 | 104241 |
| 2025-01-17 | 12.74 | $13.02 | 100034 |
| 2025-01-16 | 12.75 | $12.89 | 243027 |
| 2025-01-15 | 12.78 | $12.60 | 113900 |
| 2025-01-14 | 12.86 | $12.39 | 97871 |
| 2025-01-13 | 12.94 | $12.14 | 134434 |
| 2025-01-10 | 13.04 | $12.10 | 190100 |
| 2025-01-08 | 13.15 | $12.51 | 84641 |
| 2025-01-07 | 13.24 | $12.62 | 126400 |
| 2025-01-06 | 13.31 | $12.83 | 112737 |
| 2025-01-03 | 13.36 | $12.84 | 77257 |
| 2025-01-02 | 13.43 | $12.72 | 114400 |
| 2024-12-31 | 13.50 | $12.77 | 190300 |
| 2024-12-30 | 13.58 | $12.92 | 105800 |
| 2024-12-27 | 13.66 | $13.01 | 132112 |
| 2024-12-26 | 13.73 | $13.30 | 190600 |
| 2024-12-24 | 13.79 | $13.20 | 66813 |
| 2024-12-23 | 13.86 | $12.99 | 198038 |
| 2024-12-20 | 13.94 | $12.70 | 452800 |
| 2024-12-19 | 14.01 | $12.61 | 224400 |
| 2024-12-18 | 14.07 | $12.65 | 247437 |
| 2024-12-17 | 14.13 | $13.19 | 172430 |
| 2024-12-16 | 14.16 | $13.59 | 177021 |
| 2024-12-13 | 14.18 | $14.10 | 114100 |
| 2024-12-12 | 14.19 | $13.97 | 111017 |
| 2024-12-11 | 14.21 | $14.25 | 249447 |
| 2024-12-10 | 14.26 | $14.25 | 135836 |
| 2024-12-09 | 14.32 | $14.20 | 186404 |
| 2024-12-06 | 14.31 | $14.05 | 135900 |
| 2024-12-05 | 14.32 | $13.96 | 106000 |
| 2024-12-04 | 14.35 | $14.19 | 134742 |
| 2024-12-03 | 14.30 | $14.11 | 63728 |
| 2024-12-02 | 14.24 | $14.42 | 107900 |
| 2024-11-29 | 14.17 | $14.50 | 71603 |
| 2024-11-27 | 14.10 | $14.40 | 93337 |
| 2024-11-26 | 14.05 | $14.37 | 92828 |
| 2024-11-25 | 14.00 | $14.76 | 81715 |
| 2024-11-22 | 13.94 | $14.53 | 119300 |
| 2024-11-21 | 13.88 | $14.08 | 79400 |
| 2024-11-20 | 13.84 | $13.80 | 129733 |
| 2024-11-19 | 13.81 | $13.87 | 143600 |
| 2024-11-18 | 13.79 | $13.80 | 133800 |
| 2024-11-15 | 13.77 | $14.06 | 108801 |
| 2024-11-14 | 13.76 | $14.17 | 144302 |
| 2024-11-13 | 13.74 | $14.48 | 125648 |
| 2024-11-12 | 13.69 | $15.17 | 187600 |
| 2024-11-11 | 13.60 | $15.46 | 391800 |
| 2024-11-08 | 13.47 | $14.08 | 146000 |
| 2024-11-07 | 13.42 | $14.23 | 297500 |
| 2024-11-06 | 13.33 | $14.60 | 346600 |
| 2024-11-05 | 13.23 | $13.20 | 132600 |
| 2024-11-04 | 13.21 | $12.91 | 167425 |
| 2024-11-01 | 13.20 | $12.95 | 168215 |
| 2024-10-31 | 13.18 | $13.08 | 127526 |
| 2024-10-30 | 13.14 | $13.35 | 91900 |
| 2024-10-29 | 13.08 | $13.40 | 127143 |
| 2024-10-28 | 13.02 | $13.56 | 93700 |
| 2024-10-25 | 12.97 | $13.27 | 119741 |
| 2024-10-24 | 12.91 | $13.28 | 83900 |
| 2024-10-23 | 12.85 | $13.23 | 124628 |
| 2024-10-22 | 12.78 | $13.53 | 375818 |
| 2024-10-21 | 12.71 | $13.46 | 131246 |
| 2024-10-18 | 12.63 | $13.73 | 130331 |
| 2024-10-17 | 12.53 | $13.74 | 97807 |
| 2024-10-16 | 12.43 | $13.66 | 143508 |
| 2024-10-15 | 12.33 | $13.19 | 160327 |
| 2024-10-14 | 12.24 | $12.97 | 134600 |
| 2024-10-11 | 12.15 | $12.96 | 134613 |
| 2024-10-10 | 12.06 | $12.44 | 99300 |
| 2024-10-09 | 11.99 | $12.65 | 214500 |
| 2024-10-08 | 11.91 | $12.80 | 118800 |
| 2024-10-07 | 11.84 | $12.69 | 128539 |
| 2024-10-04 | 11.79 | $12.70 | 154900 |
| 2024-10-03 | 11.71 | $12.14 | 123900 |
| 2024-10-02 | 11.69 | $12.19 | 107300 |
| 2024-10-01 | 11.66 | $12.25 | 120900 |
| 2024-09-30 | 11.66 | $12.46 | 140800 |
| 2024-09-27 | 11.66 | $12.20 | 302737 |
| 2024-09-26 | 11.68 | $11.91 | 183210 |
| 2024-09-25 | 11.70 | $12.01 | 211709 |
| 2024-09-24 | 11.73 | $12.11 | 173710 |
| 2024-09-23 | 11.77 | $11.87 | 170719 |
| 2024-09-20 | 11.81 | $11.66 | 236903 |
| 2024-09-19 | 11.85 | $11.78 | 185800 |
| 2024-09-18 | 11.89 | $11.61 | 225635 |
| 2024-09-17 | 11.94 | $11.33 | 191445 |
| 2024-09-16 | 12.01 | $11.24 | 160400 |
| 2024-09-13 | 12.08 | $11.24 | 129100 |
| 2024-09-12 | 12.15 | $11.00 | 86300 |
| 2024-09-11 | 12.21 | $11.09 | 221817 |
| 2024-09-10 | 12.26 | $11.36 | 160700 |
| 2024-09-09 | 12.29 | $11.56 | 236102 |
| 2024-09-06 | 12.32 | $11.26 | 208736 |
| 2024-09-05 | 12.38 | $11.66 | 183500 |
| 2024-09-04 | 12.41 | $11.54 | 245856 |
| 2024-09-03 | 12.47 | $12.24 | 111221 |
| 2024-08-30 | 12.48 | $12.53 | 105800 |
| 2024-08-29 | 12.51 | $12.52 | 135947 |
| 2024-08-28 | 12.57 | $12.37 | 76400 |
| 2024-08-27 | 12.65 | $12.60 | 169202 |
| 2024-08-26 | 12.70 | $12.88 | 110700 |
| 2024-08-23 | 12.75 | $12.82 | 98623 |
| 2024-08-22 | 12.80 | $12.42 | 90921 |
| 2024-08-21 | 12.90 | $12.62 | 97100 |
| 2024-08-20 | 12.99 | $12.50 | 105708 |
| 2024-08-19 | 13.10 | $12.66 | 102802 |
| 2024-08-16 | 13.20 | $12.80 | 142600 |
| 2024-08-15 | 13.28 | $12.63 | 197424 |
| 2024-08-14 | 13.37 | $12.17 | 227900 |
| 2024-08-13 | 13.51 | $12.13 | 131633 |
| 2024-08-12 | 13.64 | $11.85 | 127327 |
| 2024-08-09 | 13.76 | $12.22 | 129300 |
| 2024-08-08 | 13.83 | $12.38 | 228527 |
| 2024-08-07 | 13.89 | $12.39 | 254820 |
| 2024-08-06 | 13.93 | $12.60 | 193800 |
| 2024-08-05 | 13.92 | $12.50 | 187721 |
| 2024-08-02 | 13.94 | $13.06 | 153014 |
| 2024-08-01 | 13.91 | $13.82 | 254249 |
| 2024-07-31 | 13.85 | $13.99 | 214854 |
| 2024-07-30 | 13.79 | $13.59 | 128536 |
| 2024-07-29 | 13.74 | $13.87 | 136614 |
| 2024-07-26 | 13.67 | $13.87 | 365381 |
| 2024-07-25 | 13.60 | $14.39 | 329096 |
| 2024-07-24 | 13.48 | $14.30 | 100700 |
| 2024-07-23 | 13.38 | $14.84 | 254200 |
| 2024-07-22 | 13.26 | $14.66 | 127500 |
| 2024-07-19 | 13.13 | $14.38 | 117445 |
| 2024-07-18 | 13.04 | $14.46 | 161300 |
| 2024-07-17 | 12.94 | $14.92 | 150901 |
| 2024-07-16 | 12.84 | $14.74 | 138400 |
| 2024-07-15 | 12.73 | $14.19 | 131639 |
| 2024-07-12 | 12.67 | $13.68 | 121300 |
| 2024-07-11 | 12.64 | $13.62 | 156330 |
| 2024-07-10 | 12.61 | $13.13 | 128700 |
| 2024-07-09 | 12.61 | $12.47 | 136900 |
| 2024-07-08 | 12.65 | $12.89 | 157332 |
| 2024-07-05 | 12.66 | $12.43 | 133238 |
| 2024-07-03 | 12.70 | $12.67 | 52420 |
| 2024-07-02 | 12.73 | $12.73 | 177801 |
| 2024-07-01 | 12.77 | $12.51 | 152531 |
| 2024-06-28 | 12.84 | $12.57 | 414700 |
| 2024-06-27 | 12.88 | $12.36 | 254300 |
| 2024-06-26 | 12.91 | $12.12 | 205750 |
| 2024-06-25 | 12.97 | $12.24 | 137117 |
| 2024-06-24 | 13.02 | $12.33 | 159500 |
| 2024-06-21 | 13.06 | $12.20 | 182026 |
| 2024-06-20 | 13.10 | $12.48 | 145143 |
| 2024-06-18 | 13.15 | $12.59 | 149400 |
| 2024-06-17 | 13.18 | $12.90 | 241400 |
| 2024-06-14 | 13.22 | $12.50 | 182200 |
| 2024-06-13 | 13.30 | $12.94 | 293200 |
| 2024-06-12 | 13.34 | $13.07 | 186233 |
| 2024-06-11 | 13.39 | $13.04 | 126037 |
| 2024-06-10 | 13.39 | $13.12 | 129000 |
| 2024-06-07 | 13.37 | $13.21 | 487100 |
| 2024-06-06 | 13.36 | $13.19 | 186242 |
| 2024-06-05 | 13.33 | $13.25 | 171300 |
| 2024-06-04 | 13.29 | $13.24 | 884700 |
| 2024-06-03 | 13.18 | $13.60 | 125800 |
| 2024-05-31 | 13.06 | $13.75 | 119636 |
| 2024-05-30 | 12.92 | $13.41 | 86806 |
| 2024-05-29 | 12.79 | $13.05 | 62648 |
| 2024-05-28 | 12.67 | $13.33 | 107300 |
| 2024-05-24 | 12.57 | $13.25 | 137213 |
| 2024-05-23 | 12.45 | $13.05 | 123100 |
| 2024-05-22 | 12.35 | $13.11 | 133700 |
| 2024-05-21 | 12.24 | $13.44 | 90300 |
| 2024-05-20 | 12.12 | $13.20 | 114137 |
| 2024-05-17 | 12.01 | $13.67 | 107048 |
| 2024-05-16 | 11.87 | $14.02 | 117200 |
| 2024-05-15 | 11.71 | $13.89 | 194900 |
| 2024-05-14 | 11.57 | $13.94 | 242537 |
| 2024-05-13 | 11.41 | $13.04 | 90300 |
| 2024-05-10 | 11.32 | $12.78 | 95937 |
| 2024-05-09 | 11.25 | $13.06 | 178800 |
| 2024-05-08 | 11.19 | $12.59 | 231600 |
| 2024-05-07 | 11.16 | $12.33 | 386316 |
| 2024-05-06 | 11.17 | $11.08 | 137241 |
| 2024-05-03 | 11.23 | $11.16 | 93400 |
| 2024-05-02 | 11.27 | $11.01 | 99907 |
| 2024-05-01 | 11.33 | $10.75 | 103874 |
| 2024-04-30 | 11.36 | $10.79 | 86346 |
| 2024-04-29 | 11.39 | $11.16 | 129500 |
| 2024-04-26 | 11.40 | $11.00 | 91600 |
| 2024-04-25 | 11.40 | $10.88 | 129445 |
| 2024-04-24 | 11.42 | $11.00 | 96248 |
| 2024-04-23 | 11.41 | $10.95 | 70500 |
| 2024-04-22 | 11.40 | $11.06 | 70534 |
| 2024-04-19 | 11.36 | $10.90 | 150820 |
| 2024-04-18 | 11.35 | $10.88 | 84600 |
| 2024-04-17 | 11.34 | $10.97 | 65500 |
| 2024-04-16 | 11.30 | $10.88 | 130800 |
| 2024-04-15 | 11.26 | $11.22 | 104806 |
| 2024-04-12 | 11.25 | $11.36 | 93600 |
| 2024-04-11 | 11.22 | $11.75 | 114700 |
| 2024-04-10 | 11.19 | $12.15 | 213200 |
| 2024-04-09 | 11.16 | $12.37 | 100800 |
| 2024-04-08 | 11.12 | $12.27 | 133701 |
| 2024-04-05 | 11.09 | $12.09 | 159700 |
| 2024-04-04 | 11.06 | $12.13 | 275732 |
| 2024-04-03 | 11.04 | $11.46 | 171821 |
| 2024-04-02 | 11.02 | $11.30 | 174015 |
| 2024-04-01 | 11.01 | $11.42 | 258927 |
| 2024-03-28 | 11.00 | $11.00 | 223297 |
| 2024-03-27 | 11.03 | $11.26 | 152000 |
| 2024-03-26 | 11.03 | $10.81 | 97049 |
| 2024-03-25 | 11.06 | $10.63 | 142400 |
| 2024-03-22 | 11.08 | $10.36 | 140958 |
| 2024-03-21 | 11.12 | $10.65 | 172937 |
| 2024-03-20 | 11.14 | $10.70 | 238300 |
| 2024-03-19 | 11.18 | $10.19 | 352400 |
| 2024-03-18 | 11.24 | $10.17 | 421600 |
| 2024-03-15 | 11.32 | $10.92 | 234600 |
| 2024-03-14 | 11.36 | $10.80 | 139547 |
| 2024-03-13 | 11.38 | $11.16 | 99666 |
| 2024-03-12 | 11.37 | $11.46 | 85100 |
| 2024-03-11 | 11.38 | $11.69 | 136900 |
| 2024-03-08 | 11.35 | $11.56 | 138900 |
| 2024-03-07 | 11.33 | $11.55 | 157655 |
| 2024-03-06 | 11.31 | $11.65 | 330372 |
| 2024-03-05 | 11.29 | $11.14 | 138800 |
| 2024-03-04 | 11.31 | $11.07 | 122640 |
| 2024-03-01 | 11.34 | $11.29 | 94300 |
| 2024-02-29 | 11.37 | $11.54 | 92100 |
| 2024-02-28 | 11.39 | $11.35 | 87200 |
| 2024-02-27 | 11.45 | $11.41 | 126800 |
| 2024-02-26 | 11.53 | $10.95 | 129700 |
| 2024-02-23 | 11.63 | $11.11 | 108723 |
| 2024-02-22 | 11.73 | $11.17 | 149900 |
| 2024-02-21 | 11.81 | $11.39 | 95500 |
| 2024-02-20 | 11.89 | $11.47 | 109600 |
| 2024-02-16 | 11.96 | $11.68 | 91800 |
| 2024-02-15 | 12.00 | $11.76 | 117739 |
| 2024-02-14 | 12.03 | $11.16 | 106900 |
| 2024-02-13 | 12.10 | $11.02 | 158827 |
| 2024-02-12 | 12.19 | $11.57 | 126700 |
| 2024-02-09 | 12.25 | $11.17 | 99501 |
| 2024-02-08 | 12.33 | $11.18 | 125500 |
| 2024-02-07 | 12.44 | $11.03 | 159300 |
| 2024-02-06 | 12.54 | $11.34 | 205849 |
| 2024-02-05 | 12.65 | $11.49 | 166904 |
| 2024-02-02 | 12.73 | $11.65 | 173284 |
| 2024-02-01 | 12.81 | $11.87 | 167043 |
| 2024-01-31 | 12.88 | $12.01 | 169034 |
| 2024-01-30 | 12.97 | $12.62 | 76100 |
| 2024-01-29 | 13.03 | $12.96 | 67329 |
| 2024-01-26 | 13.09 | $13.00 | 62328 |
| 2024-01-25 | 13.16 | $13.14 | 111300 |
| 2024-01-24 | 13.24 | $12.72 | 89500 |
| 2024-01-23 | 13.33 | $12.98 | 101136 |
| 2024-01-22 | 13.40 | $12.78 | 126400 |
| 2024-01-19 | 13.47 | $12.57 | 101870 |
| 2024-01-18 | 13.58 | $12.33 | 92600 |
| 2024-01-17 | 13.68 | $12.53 | 98300 |
| 2024-01-16 | 13.80 | $12.81 | 124059 |
| 2024-01-12 | 13.89 | $12.79 | 102715 |
| 2024-01-11 | 13.98 | $12.89 | 109600 |
| 2024-01-10 | 14.01 | $13.19 | 119318 |
| 2024-01-09 | 14.03 | $13.11 | 82834 |
| 2024-01-08 | 14.09 | $13.57 | 219700 |
| 2024-01-05 | 14.11 | $13.14 | 92800 |
| 2024-01-04 | 14.14 | $13.16 | 129124 |
| 2024-01-03 | 14.17 | $13.35 | 148437 |
| 2024-01-02 | 14.19 | $13.76 | 266909 |
| 2023-12-29 | 14.20 | $13.80 | 399634 |
| 2023-12-28 | 14.19 | $14.13 | 121543 |
| 2023-12-27 | 14.14 | $14.44 | 126926 |
| 2023-12-26 | 14.08 | $14.83 | 203131 |
| 2023-12-22 | 14.02 | $14.43 | 134330 |
| 2023-12-21 | 13.95 | $14.31 | 145813 |
| 2023-12-20 | 13.88 | $14.28 | 180234 |
| 2023-12-19 | 13.82 | $14.71 | 245600 |
| 2023-12-18 | 13.77 | $14.43 | 343349 |
| 2023-12-15 | 13.73 | $14.84 | 477686 |
| 2023-12-14 | 13.66 | $14.68 | 170500 |
| 2023-12-13 | 13.61 | $14.50 | 501320 |
| 2023-12-12 | 13.58 | $13.46 | 169345 |
| 2023-12-11 | 13.58 | $13.76 | 236100 |
| 2023-12-08 | 13.56 | $14.22 | 125300 |
| 2023-12-07 | 13.54 | $13.97 | 128004 |
| 2023-12-06 | 13.53 | $13.69 | 125006 |
| 2023-12-05 | 13.57 | $13.79 | 109200 |
| 2023-12-04 | 13.64 | $13.79 | 126146 |
| 2023-12-01 | 13.74 | $13.94 | 147927 |
| 2023-11-30 | 13.79 | $13.53 | 76800 |
| 2023-11-29 | 13.83 | $13.28 | 109503 |
| 2023-11-28 | 13.86 | $13.22 | 111248 |
| 2023-11-27 | 13.92 | $13.47 | 172100 |
| 2023-11-24 | 13.98 | $13.08 | 85700 |
| 2023-11-22 | 14.05 | $12.99 | 88731 |
| 2023-11-21 | 14.10 | $13.12 | 144333 |
| 2023-11-20 | 14.14 | $13.56 | 141100 |
| 2023-11-17 | 14.13 | $13.76 | 120700 |
| 2023-11-16 | 14.12 | $13.47 | 84300 |
| 2023-11-15 | 14.12 | $13.65 | 92700 |
| 2023-11-14 | 14.13 | $13.89 | 262148 |
| 2023-11-13 | 14.13 | $13.33 | 124500 |
| 2023-11-10 | 14.15 | $13.51 | 94300 |
| 2023-11-09 | 14.14 | $13.82 | 94408 |
| 2023-11-08 | 14.13 | $13.61 | 278351 |
| 2023-11-07 | 14.16 | $14.67 | 120200 |
| 2023-11-06 | 14.14 | $15.18 | 87500 |
| 2023-11-03 | 14.08 | $15.64 | 138208 |
| 2023-11-02 | 13.99 | $14.93 | 115135 |
| 2023-11-01 | 13.94 | $14.33 | 83100 |
| 2023-10-31 | 13.92 | $13.87 | 121400 |
| 2023-10-30 | 13.94 | $14.53 | 120000 |
| 2023-10-27 | 13.93 | $14.70 | 137500 |
| 2023-10-26 | 13.94 | $14.41 | 133031 |
| 2023-10-25 | 13.95 | $14.05 | 118400 |
| 2023-10-24 | 13.96 | $13.85 | 119838 |
| 2023-10-23 | 13.97 | $13.47 | 206900 |
| 2023-10-20 | 14.03 | $13.40 | 110000 |
| 2023-10-19 | 14.10 | $13.63 | 91833 |
| 2023-10-18 | 14.15 | $13.74 | 107000 |
| 2023-10-17 | 14.25 | $13.93 | 90500 |
| 2023-10-16 | 14.35 | $13.63 | 126500 |
| 2023-10-13 | 14.47 | $13.31 | 77400 |
| 2023-10-12 | 14.62 | $13.70 | 89317 |
| 2023-10-11 | 14.77 | $14.29 | 109312 |
| 2023-10-10 | 14.86 | $14.15 | 98310 |
| 2023-10-09 | 14.97 | $13.98 | 108788 |
| 2023-10-06 | 15.13 | $13.86 | 156033 |
| 2023-10-05 | 15.30 | $13.87 | 157316 |
| 2023-10-04 | 15.47 | $14.10 | 113206 |
| 2023-10-03 | 15.61 | $14.10 | 140600 |
| 2023-10-02 | 15.79 | $14.50 | 105901 |
| 2023-09-29 | 15.94 | $14.75 | 83100 |
| 2023-09-28 | 16.10 | $14.63 | 66523 |
| 2023-09-27 | 16.29 | $14.35 | 102024 |
| 2023-09-26 | 16.50 | $14.04 | 93339 |
| 2023-09-25 | 16.71 | $14.59 | 124000 |
| 2023-09-22 | 16.87 | $14.80 | 103027 |
| 2023-09-21 | 17.01 | $14.77 | 143500 |
| 2023-09-20 | 17.16 | $15.70 | 83500 |
| 2023-09-19 | 17.25 | $15.82 | 105346 |
| 2023-09-18 | 17.34 | $16.07 | 117800 |
| 2023-09-15 | 17.41 | $16.29 | 422703 |
| 2023-09-14 | 17.47 | $16.72 | 108400 |
| 2023-09-13 | 17.51 | $16.07 | 149400 |
| 2023-09-12 | 17.59 | $16.38 | 96800 |
| 2023-09-11 | 17.67 | $17.19 | 74730 |
| 2023-09-08 | 17.70 | $17.17 | 69100 |
| 2023-09-07 | 17.74 | $17.30 | 119800 |
| 2023-09-06 | 17.78 | $17.04 | 155000 |
| 2023-09-05 | 17.89 | $17.52 | 108000 |
| 2023-09-01 | 17.97 | $17.69 | 159214 |
| 2023-08-31 | 18.02 | $17.91 | 136625 |
| 2023-08-30 | 18.05 | $18.32 | 69499 |
| 2023-08-29 | 18.04 | $18.56 | 129645 |
| 2023-08-28 | 18.01 | $18.35 | 117139 |
| 2023-08-25 | 17.98 | $17.78 | 104525 |
| 2023-08-24 | 18.00 | $17.55 | 133031 |
| 2023-08-23 | 18.01 | $17.73 | 120035 |
| 2023-08-22 | 18.05 | $17.51 | 70391 |
| 2023-08-21 | 18.07 | $17.62 | 68554 |
| 2023-08-18 | 18.09 | $17.53 | 137610 |
| 2023-08-17 | 18.11 | $17.47 | 82204 |
| 2023-08-16 | 18.13 | $17.59 | 102031 |
| 2023-08-15 | 18.13 | $17.59 | 223384 |
| 2023-08-14 | 18.12 | $17.93 | 92700 |
| 2023-08-11 | 18.10 | $17.83 | 99716 |
| 2023-08-10 | 18.05 | $18.02 | 111532 |
| 2023-08-09 | 18.00 | $18.12 | 171734 |
| 2023-08-08 | 17.90 | $19.15 | 126300 |
| 2023-08-07 | 17.79 | $19.24 | 278900 |
| 2023-08-04 | 17.66 | $18.51 | 155400 |
| 2023-08-03 | 17.57 | $18.62 | 487300 |
| 2023-08-02 | 17.46 | $18.07 | 129197 |
| 2023-08-01 | 17.38 | $17.95 | 149422 |
| 2023-07-31 | 17.28 | $17.80 | 128419 |
| 2023-07-28 | 17.18 | $18.07 | 86741 |
| 2023-07-27 | 17.08 | $17.93 | 149471 |
| 2023-07-26 | 16.97 | $18.41 | 162905 |
| 2023-07-25 | 16.85 | $17.87 | 208545 |
| 2023-07-24 | 16.75 | $18.18 | 194000 |
| 2023-07-21 | 16.63 | $17.92 | 277100 |
| 2023-07-20 | 16.56 | $17.87 | 227518 |
| 2023-07-19 | 16.51 | $17.56 | 167300 |
| 2023-07-18 | 16.49 | $17.44 | 200727 |
| 2023-07-17 | 16.44 | $17.38 | 267403 |
| 2023-07-14 | 16.39 | $16.92 | 105681 |
| 2023-07-13 | 16.35 | $16.97 | 145335 |
| 2023-07-12 | 16.30 | $16.22 | 158423 |
| 2023-07-11 | 16.25 | $16.85 | 150329 |
| 2023-07-10 | 16.14 | $16.74 | 154409 |
| 2023-07-07 | 16.05 | $16.61 | 169700 |
| 2023-07-06 | 15.97 | $16.42 | 118929 |
| 2023-07-05 | 15.90 | $16.43 | 168427 |
| 2023-07-03 | 15.80 | $15.94 | 89745 |
| 2023-06-30 | 15.66 | $15.90 | 130041 |
| 2023-06-29 | 15.50 | $16.12 | 146630 |
| 2023-06-28 | 15.31 | $15.70 | 180732 |
| 2023-06-27 | 15.15 | $16.05 | 296119 |
| 2023-06-26 | 14.97 | $15.83 | 249320 |
| 2023-06-23 | 14.79 | $15.66 | 3.4M |
| 2023-06-22 | 14.63 | $16.51 | 230213 |
| 2023-06-21 | 14.42 | $17.03 | 567504 |
| 2023-06-20 | 14.17 | $17.02 | 648200 |
| 2023-06-16 | 13.89 | $16.58 | 2.0M |
| 2023-06-15 | 13.64 | $16.38 | 555400 |
| 2023-06-14 | 13.39 | $16.09 | 434900 |
| 2023-06-13 | 13.14 | $15.99 | 328944 |
| 2023-06-12 | 12.91 | $15.17 | 248288 |
| 2023-06-09 | 12.70 | $14.62 | 271140 |
| 2023-06-08 | 12.53 | $14.94 | 278100 |
| 2023-06-07 | 12.36 | $15.07 | 383923 |
| 2023-06-06 | 12.20 | $14.91 | 469200 |
| 2023-06-05 | 12.05 | $14.41 | 618400 |
| 2023-06-02 | 11.91 | $13.28 | 237003 |
| 2023-06-01 | 11.81 | $12.72 | 228300 |
| 2023-05-31 | 11.76 | $12.31 | 150640 |
| 2023-05-30 | 11.71 | $12.42 | 140600 |
| 2023-05-26 | 11.64 | $12.45 | 125748 |
| 2023-05-25 | 11.59 | $12.24 | 256746 |
| 2023-05-24 | 11.55 | $12.41 | 343200 |
| 2023-05-23 | 11.49 | $12.28 | 263500 |
| 2023-05-22 | 11.44 | $12.01 | 229600 |
| 2023-05-19 | 11.42 | $11.59 | 287239 |
| 2023-05-18 | 11.45 | $11.50 | 133700 |
| 2023-05-17 | 11.49 | $11.44 | 286315 |
| 2023-05-16 | 11.55 | $11.05 | 146348 |
| 2023-05-15 | 11.63 | $11.36 | 194775 |
| 2023-05-12 | 11.72 | $10.96 | 201485 |
| 2023-05-11 | 11.82 | $11.15 | 204446 |
| 2023-05-10 | 11.91 | $11.72 | 216221 |
| 2023-05-09 | 11.96 | $11.88 | 231211 |
| 2023-05-08 | 12.02 | $11.76 | 203100 |
| 2023-05-05 | 12.07 | $11.58 | 152540 |
| 2023-05-04 | 12.11 | $11.30 | 260375 |
| 2023-05-03 | 12.16 | $11.71 | 183000 |
| 2023-05-02 | 12.19 | $11.42 | 337308 |
| 2023-05-01 | 12.23 | $11.02 | 318403 |
| 2023-04-28 | 12.32 | $11.36 | 126200 |
| 2023-04-27 | 12.41 | $11.48 | 93700 |
| 2023-04-26 | 12.49 | $11.17 | 269500 |
| 2023-04-25 | 12.55 | $11.35 | 140837 |
| 2023-04-24 | 12.63 | $11.68 | 254232 |
| 2023-04-21 | 12.67 | $12.05 | 167900 |
| 2023-04-20 | 12.67 | $12.41 | 90000 |
| 2023-04-19 | 12.65 | $12.60 | 210728 |
| 2023-04-18 | 12.66 | $12.68 | 107881 |
| 2023-04-17 | 12.62 | $13.07 | 127600 |
| 2023-04-14 | 12.54 | $13.05 | 148745 |
| 2023-04-13 | 12.48 | $12.81 | 123312 |
| 2023-04-12 | 12.45 | $12.75 | 150240 |
| 2023-04-11 | 12.45 | $13.07 | 159528 |
| 2023-04-10 | 12.41 | $12.85 | 205583 |
| 2023-04-06 | 12.39 | $12.27 | 155833 |
| 2023-04-05 | 12.45 | $12.44 | 264766 |
| 2023-04-04 | 12.56 | $12.32 | 221824 |
| 2023-04-03 | 12.69 | $12.24 | 235324 |
| 2023-03-31 | 12.85 | $12.80 | 196864 |
| 2023-03-30 | 12.99 | $13.02 | 172324 |
| 2023-03-29 | 13.11 | $13.07 | 208004 |
| 2023-03-28 | 13.22 | $12.56 | 93982 |
| 2023-03-27 | 13.36 | $12.89 | 169200 |
| 2023-03-24 | 13.68 | $12.51 | 156500 |
| 2023-03-23 | 14.01 | $11.91 | 328100 |
| 2023-03-22 | 14.37 | $12.11 | 261929 |
| 2023-03-21 | 14.69 | $12.68 | 387600 |
| 2023-03-20 | 15.05 | $12.03 | 529851 |
| 2023-03-17 | 15.49 | $11.41 | 1.3M |
| 2023-03-16 | 15.94 | $11.91 | 468305 |
| 2023-03-15 | 16.37 | $12.18 | 397351 |
| 2023-03-14 | 16.77 | $12.66 | 450315 |
| 2023-03-13 | 17.13 | $12.26 | 738914 |
| 2023-03-10 | 17.49 | $12.44 | 672300 |
| 2023-03-09 | 17.86 | $13.59 | 392900 |
| 2023-03-08 | 18.17 | $14.52 | 416600 |
| 2023-03-07 | 18.43 | $14.97 | 351946 |
| 2023-03-06 | 18.65 | $15.50 | 449630 |
| 2023-03-03 | 18.85 | $15.66 | 409754 |
| 2023-03-02 | 19.02 | $15.36 | 601334 |
| 2023-03-01 | 19.20 | $15.32 | 894500 |
| 2023-02-28 | 19.36 | $15.31 | 2.6M |
| 2023-02-27 | 19.52 | $19.27 | 122218 |
| 2023-02-24 | 19.48 | $19.08 | 116225 |
| 2023-02-23 | 19.45 | $19.10 | 211700 |
| 2023-02-22 | 19.42 | $18.64 | 637943 |
| 2023-02-21 | 19.40 | $19.83 | 221496 |
| 2023-02-17 | 19.34 | $20.70 | 198200 |
| 2023-02-16 | 19.20 | $20.45 | 108200 |
| 2023-02-15 | 19.08 | $20.61 | 171600 |
| 2023-02-14 | 18.96 | $20.16 | 56101 |
| 2023-02-13 | 18.89 | $19.85 | 128742 |
| 2023-02-10 | 18.80 | $19.43 | 114606 |
| 2023-02-09 | 18.70 | $19.79 | 204432 |
| 2023-02-08 | 18.55 | $19.77 | 113114 |
| 2023-02-07 | 18.37 | $19.87 | 173169 |
| 2023-02-06 | 18.17 | $19.32 | 127000 |
| 2023-02-03 | 17.99 | $19.41 | 102623 |
| 2023-02-02 | 17.80 | $19.12 | 131500 |
| 2023-02-01 | 17.66 | $18.98 | 241536 |
| 2023-01-31 | 17.54 | $18.58 | 118007 |
| 2023-01-30 | 17.42 | $18.34 | 142600 |
| 2023-01-27 | 17.33 | $18.57 | 98702 |
| 2023-01-26 | 17.22 | $18.53 | 88965 |
| 2023-01-25 | 17.09 | $18.37 | 79530 |
| 2023-01-24 | 17.01 | $18.37 | 114952 |
| 2023-01-23 | 16.92 | $18.50 | 125406 |
| 2023-01-20 | 16.82 | $17.99 | 137200 |
| 2023-01-19 | 16.73 | $17.95 | 202224 |
| 2023-01-18 | 16.66 | $18.25 | 258704 |
| 2023-01-17 | 16.70 | $18.71 | 355400 |
| 2023-01-13 | 16.72 | $18.21 | 335900 |
| 2023-01-12 | 16.75 | $17.42 | 233622 |
| 2023-01-11 | 16.80 | $16.80 | 211544 |
| 2023-01-10 | 16.88 | $16.08 | 231600 |
| 2023-01-09 | 16.98 | $15.84 | 273006 |
| 2023-01-06 | 17.10 | $15.71 | 237748 |
| 2023-01-05 | 17.22 | $15.60 | 180220 |
| 2023-01-04 | 17.32 | $16.39 | 204511 |
| 2023-01-03 | 17.42 | $16.60 | 196100 |
| 2022-12-30 | 17.51 | $16.25 | 250102 |
| 2022-12-29 | 17.61 | $16.55 | 165816 |
| 2022-12-28 | 17.73 | $16.22 | 358700 |
| 2022-12-27 | 17.82 | $16.02 | 181712 |
| 2022-12-23 | 17.90 | $16.65 | 123700 |
| 2022-12-22 | 17.96 | $16.59 | 190810 |
| 2022-12-21 | 18.02 | $16.51 | 238200 |
| 2022-12-20 | 18.05 | $16.23 | 329725 |
| 2022-12-19 | 18.07 | $16.59 | 261900 |
| 2022-12-16 | 18.01 | $18.94 | 372600 |
| 2022-12-15 | 17.84 | $19.10 | 318673 |
| 2022-12-14 | 17.66 | $18.87 | 183845 |
| 2022-12-13 | 17.49 | $18.49 | 294100 |
| 2022-12-12 | 17.35 | $18.37 | 269811 |
| 2022-12-09 | 17.24 | $18.10 | 103400 |
| 2022-12-08 | 17.10 | $18.20 | 158500 |
| 2022-12-07 | 16.96 | $18.09 | 140208 |
| 2022-12-06 | 16.88 | $17.57 | 254065 |
| 2022-12-05 | 16.81 | $18.46 | 235334 |
| 2022-12-02 | 16.67 | $18.40 | 216619 |
| 2022-12-01 | 16.52 | $18.31 | 307000 |
| 2022-11-30 | 16.38 | $18.88 | 180200 |
| 2022-11-29 | 16.24 | $17.99 | 187200 |
| 2022-11-28 | 16.15 | $17.59 | 162007 |
| 2022-11-25 | 16.10 | $17.89 | 147931 |
| 2022-11-23 | 16.01 | $17.75 | 134825 |
| 2022-11-22 | 15.92 | $17.13 | 189900 |
| 2022-11-21 | 15.87 | $16.65 | 394229 |
| 2022-11-18 | 15.81 | $15.51 | 86900 |
| 2022-11-17 | 15.80 | $15.46 | 69446 |
| 2022-11-16 | 15.78 | $15.40 | 90241 |
| 2022-11-15 | 15.77 | $15.62 | 130574 |
| 2022-11-14 | 15.78 | $15.69 | 92300 |
| 2022-11-11 | 15.76 | $16.14 | 133431 |
| 2022-11-10 | 15.73 | $15.31 | 193600 |
| 2022-11-09 | 15.73 | $15.34 | 220037 |
| 2022-11-08 | 15.73 | $16.43 | 167831 |
| 2022-11-07 | 15.68 | $16.26 | 119219 |
| 2022-11-04 | 15.65 | $15.70 | 91541 |
| 2022-11-03 | 15.68 | $15.26 | 134434 |
| 2022-11-02 | 15.75 | $15.61 | 119927 |
| 2022-11-01 | 15.83 | $16.11 | 86706 |
| 2022-10-31 | 15.88 | $16.09 | 105600 |
| 2022-10-28 | 15.90 | $16.57 | 136902 |
| 2022-10-27 | 15.89 | $16.14 | 96614 |
| 2022-10-26 | 15.88 | $15.92 | 81103 |
| 2022-10-25 | 15.92 | $16.11 | 101464 |
| 2022-10-24 | 15.90 | $15.53 | 95000 |
| 2022-10-21 | 15.95 | $15.25 | 71141 |
| 2022-10-20 | 16.06 | $15.16 | 82946 |
| 2022-10-19 | 16.19 | $15.24 | 103986 |
| 2022-10-18 | 16.36 | $15.65 | 82502 |
| 2022-10-17 | 16.52 | $15.41 | 88000 |
| 2022-10-14 | 16.72 | $15.41 | 88800 |
| 2022-10-13 | 17.00 | $15.49 | 115300 |
| 2022-10-12 | 17.30 | $15.28 | 134816 |
| 2022-10-11 | 17.61 | $15.41 | 239910 |
| 2022-10-10 | 17.91 | $15.64 | 129700 |
| 2022-10-07 | 18.22 | $16.30 | 89722 |
| 2022-10-06 | 18.49 | $16.72 | 101500 |
| 2022-10-05 | 18.73 | $17.17 | 92620 |
| 2022-10-04 | 18.92 | $17.18 | 140641 |
| 2022-10-03 | 19.10 | $16.47 | 232800 |
| 2022-09-30 | 19.33 | $16.32 | 280467 |
| 2022-09-29 | 19.56 | $16.01 | 252829 |
| 2022-09-28 | 19.83 | $16.56 | 238868 |
| 2022-09-27 | 20.06 | $15.70 | 273791 |
| 2022-09-26 | 20.34 | $16.55 | 252000 |
| 2022-09-23 | 20.59 | $17.48 | 494735 |
| 2022-09-22 | 20.81 | $17.74 | 196977 |
| 2022-09-21 | 21.01 | $18.66 | 164172 |
| 2022-09-20 | 21.16 | $18.93 | 186722 |
| 2022-09-19 | 21.28 | $19.46 | 288700 |
| 2022-09-16 | 21.42 | $20.98 | 221566 |
| 2022-09-15 | 21.50 | $21.51 | 155618 |
| 2022-09-14 | 21.55 | $21.44 | 160224 |
| 2022-09-13 | 21.62 | $21.29 | 126202 |
| 2022-09-12 | 21.67 | $21.83 | 130700 |
| 2022-09-09 | 21.68 | $21.85 | 110617 |
| 2022-09-08 | 21.66 | $21.52 | 159960 |
| 2022-09-07 | 21.64 | $21.01 | 122300 |
| 2022-09-06 | 21.62 | $20.71 | 165498 |
| 2022-09-02 | 21.70 | $21.00 | 87295 |
| 2022-09-01 | 21.71 | $20.97 | 107263 |
| 2022-08-31 | 21.71 | $21.37 | 113514 |
| 2022-08-30 | 21.70 | $21.14 | 144293 |
| 2022-08-29 | 21.69 | $21.28 | 111000 |
| 2022-08-26 | 21.67 | $21.64 | 134100 |
| 2022-08-25 | 21.64 | $21.92 | 100418 |
| 2022-08-24 | 21.59 | $21.78 | 86243 |
| 2022-08-23 | 21.54 | $21.58 | 113104 |
| 2022-08-22 | 21.47 | $21.41 | 163925 |
| 2022-08-19 | 21.41 | $22.17 | 107800 |
| 2022-08-18 | 21.31 | $22.50 | 74924 |
| 2022-08-17 | 21.21 | $22.49 | 144700 |
| 2022-08-16 | 21.10 | $22.89 | 132640 |
| 2022-08-15 | 20.95 | $22.41 | 201314 |
| 2022-08-12 | 20.81 | $21.89 | 122200 |
| 2022-08-11 | 20.69 | $21.53 | 103521 |
| 2022-08-10 | 20.57 | $21.16 | 97816 |
| 2022-08-09 | 20.51 | $20.61 | 231546 |
| 2022-08-08 | 20.49 | $22.17 | 263514 |
| 2022-08-05 | 20.38 | $21.33 | 79500 |
| 2022-08-04 | 20.33 | $20.89 | 150820 |
| 2022-08-03 | 20.29 | $21.24 | 147900 |
| 2022-08-02 | 20.21 | $20.90 | 97207 |
| 2022-08-01 | 20.16 | $20.89 | 158300 |
| 2022-07-29 | 20.09 | $21.11 | 131800 |
| 2022-07-28 | 19.98 | $20.79 | 145906 |
| 2022-07-27 | 19.88 | $20.83 | 142192 |
| 2022-07-26 | 19.79 | $20.26 | 48844 |
| 2022-07-25 | 19.73 | $20.21 | 101738 |
| 2022-07-22 | 19.65 | $20.18 | 97800 |
| 2022-07-21 | 19.55 | $20.35 | 80700 |
| 2022-07-20 | 19.45 | $20.29 | 109300 |
| 2022-07-19 | 19.40 | $19.99 | 105126 |
| 2022-07-18 | 19.36 | $19.63 | 109398 |
| 2022-07-15 | 19.34 | $19.48 | 85800 |
| 2022-07-14 | 19.46 | $19.14 | 189445 |
| 2022-07-13 | 19.61 | $19.90 | 81141 |
| 2022-07-12 | 19.75 | $20.22 | 164839 |
| 2022-07-11 | 19.98 | $20.04 | 124526 |
| 2022-07-08 | 20.24 | $20.32 | 110943 |
| 2022-07-07 | 20.47 | $19.98 | 81348 |
| 2022-07-06 | 20.71 | $19.63 | 127820 |
| 2022-07-05 | 20.98 | $19.86 | 113800 |
| 2022-07-01 | 21.22 | $19.52 | 115800 |
| 2022-06-30 | 21.48 | $18.93 | 205800 |
| 2022-06-29 | 21.77 | $18.77 | 106623 |
| 2022-06-28 | 22.05 | $19.14 | 173900 |
| 2022-06-27 | 22.31 | $18.99 | 198929 |
| 2022-06-24 | 22.54 | $18.65 | 306900 |
| 2022-06-23 | 22.78 | $18.12 | 364208 |
| 2022-06-22 | 23.05 | $18.48 | 307185 |
| 2022-06-21 | 23.30 | $19.17 | 273306 |
| 2022-06-17 | 23.49 | $19.18 | 676900 |
| 2022-06-16 | 23.73 | $19.29 | 376900 |
| 2022-06-15 | 23.99 | $21.82 | 446500 |
| 2022-06-14 | 24.14 | $22.14 | 339822 |
| 2022-06-13 | 24.29 | $22.82 | 382200 |
| 2022-06-10 | 24.41 | $24.83 | 154555 |
| 2022-06-09 | 24.40 | $25.08 | 194716 |
| 2022-06-08 | 24.39 | $24.91 | 110830 |
| 2022-06-07 | 24.39 | $24.88 | 112146 |
| 2022-06-06 | 24.39 | $24.98 | 93400 |
| 2022-06-03 | 24.41 | $24.61 | 113000 |
| 2022-06-02 | 24.45 | $24.79 | 160719 |
| 2022-06-01 | 24.51 | $24.79 | 199222 |
| 2022-05-31 | 24.53 | $24.31 | 111900 |
| 2022-05-27 | 24.56 | $24.29 | 178445 |
| 2022-05-26 | 24.60 | $23.63 | 246300 |
| 2022-05-25 | 24.71 | $23.55 | 290039 |
| 2022-05-24 | 24.81 | $23.45 | 172437 |
| 2022-05-23 | 24.92 | $23.39 | 146600 |
| 2022-05-20 | 25.07 | $22.98 | 305036 |
| 2022-05-19 | 25.23 | $24.06 | 214900 |
| 2022-05-18 | 25.35 | $24.45 | 212349 |
| 2022-05-17 | 25.45 | $24.92 | 322100 |
| 2022-05-16 | 25.49 | $25.12 | 106461 |
| 2022-05-13 | 25.52 | $25.16 | 97500 |
| 2022-05-12 | 25.53 | $24.61 | 254200 |
| 2022-05-11 | 25.58 | $24.86 | 240397 |
| 2022-05-10 | 25.58 | $25.01 | 238704 |
| 2022-05-09 | 25.58 | $24.91 | 153000 |
| 2022-05-06 | 25.62 | $25.33 | 92100 |
| 2022-05-05 | 25.64 | $25.31 | 191200 |
| 2022-05-04 | 25.68 | $26.00 | 164220 |
| 2022-05-03 | 25.72 | $25.34 | 77225 |
| 2022-05-02 | 25.79 | $24.84 | 142200 |
| 2022-04-29 | 25.90 | $25.04 | 108200 |
| 2022-04-28 | 25.98 | $25.92 | 99041 |
| 2022-04-27 | 26.02 | $25.46 | 119100 |
| 2022-04-26 | 26.11 | $25.63 | 112600 |
| 2022-04-25 | 26.17 | $26.40 | 110708 |
| 2022-04-22 | 26.21 | $26.17 | 131311 |
| 2022-04-21 | 26.24 | $26.58 | 134500 |
| 2022-04-20 | 26.25 | $26.41 | 145900 |
| 2022-04-19 | 26.28 | $25.75 | 77700 |
| 2022-04-18 | 26.32 | $25.62 | 136224 |
| 2022-04-14 | 26.37 | $25.36 | 108900 |
| 2022-04-13 | 26.52 | $25.56 | 136300 |
| 2022-04-12 | 26.62 | $24.87 | 160116 |
| 2022-04-11 | 26.75 | $25.09 | 125600 |
| 2022-04-08 | 26.86 | $25.62 | 131408 |
| 2022-04-07 | 26.95 | $25.90 | 125200 |
| 2022-04-06 | 27.02 | $26.09 | 176926 |
| 2022-04-05 | 27.08 | $26.67 | 115600 |
| 2022-04-04 | 27.08 | $26.90 | 92055 |
| 2022-04-01 | 27.04 | $26.89 | 100047 |
| 2022-03-31 | 27.05 | $26.70 | 144213 |
| 2022-03-30 | 27.07 | $26.81 | 91600 |
| 2022-03-29 | 27.11 | $27.11 | 96900 |
| 2022-03-28 | 27.11 | $26.81 | 106174 |
| 2022-03-25 | 27.13 | $27.19 | 100949 |
| 2022-03-24 | 27.07 | $26.85 | 121031 |
| 2022-03-23 | 27.02 | $26.86 | 116000 |
| 2022-03-22 | 26.99 | $26.90 | 175448 |
| 2022-03-21 | 26.96 | $26.57 | 193200 |
| 2022-03-18 | 27.00 | $26.63 | 998668 |
| 2022-03-17 | 27.04 | $28.38 | 368402 |
| 2022-03-16 | 26.99 | $27.61 | 203523 |
| 2022-03-15 | 26.94 | $27.32 | 177864 |
| 2022-03-14 | 26.89 | $27.32 | 183469 |
| 2022-03-11 | 26.86 | $27.52 | 126800 |
| 2022-03-10 | 26.79 | $27.31 | 152045 |
| 2022-03-09 | 26.75 | $27.15 | 285807 |
| 2022-03-08 | 26.75 | $26.71 | 209900 |
| 2022-03-07 | 26.76 | $26.15 | 115000 |
| 2022-03-04 | 26.81 | $27.00 | 106900 |
| 2022-03-03 | 26.80 | $27.22 | 113649 |
| 2022-03-02 | 26.78 | $27.61 | 95636 |
| 2022-03-01 | 26.74 | $27.01 | 137328 |
| 2022-02-28 | 26.73 | $27.29 | 146723 |
| 2022-02-25 | 26.68 | $26.05 | 140014 |
| 2022-02-24 | 26.68 | $25.79 | 240837 |
| 2022-02-23 | 26.71 | $26.25 | 171200 |
| 2022-02-22 | 26.70 | $26.26 | 297698 |
| 2022-02-18 | 26.70 | $27.50 | 124733 |
| 2022-02-17 | 26.64 | $27.41 | 125229 |
| 2022-02-16 | 26.59 | $27.26 | 114664 |
| 2022-02-15 | 26.59 | $26.69 | 121723 |
| 2022-02-14 | 26.64 | $26.33 | 141900 |
| 2022-02-11 | 26.72 | $26.67 | 169701 |
| 2022-02-10 | 26.77 | $26.13 | 147892 |
| 2022-02-09 | 26.86 | $26.56 | 270916 |
| 2022-02-08 | 26.95 | $27.08 | 311913 |
| 2022-02-07 | 26.99 | $26.94 | 132600 |
| 2022-02-04 | 27.02 | $27.09 | 71335 |
| 2022-02-03 | 27.02 | $26.81 | 69400 |
| 2022-02-02 | 27.01 | $26.88 | 67500 |
| 2022-02-01 | 27.04 | $26.85 | 104400 |
| 2022-01-31 | 27.06 | $26.69 | 85855 |
| 2022-01-28 | 27.11 | $26.33 | 138800 |
| 2022-01-27 | 27.16 | $26.10 | 93705 |
| 2022-01-26 | 27.22 | $26.32 | 200735 |
| 2022-01-25 | 27.29 | $26.09 | 152122 |
| 2022-01-24 | 27.37 | $26.29 | 624300 |
| 2022-01-21 | 27.45 | $26.30 | 325131 |
| 2022-01-20 | 27.50 | $26.45 | 211600 |
| 2022-01-19 | 27.53 | $27.11 | 160400 |
| 2022-01-18 | 27.49 | $27.80 | 213321 |
| 2022-01-14 | 27.46 | $27.82 | 98332 |
| 2022-01-13 | 27.57 | $27.75 | 64200 |
| 2022-01-12 | 27.70 | $27.95 | 158300 |
| 2022-01-11 | 27.83 | $28.32 | 159335 |
| 2022-01-10 | 27.96 | $27.91 | 121626 |
| 2022-01-07 | 28.11 | $27.52 | 116421 |
| 2022-01-06 | 28.27 | $27.13 | 108721 |
| 2022-01-05 | 28.43 | $26.68 | 156300 |
| 2022-01-04 | 28.61 | $27.30 | 127619 |
| 2022-01-03 | 28.74 | $27.32 | 171400 |
| 2021-12-31 | 28.86 | $27.63 | 179000 |
| 2021-12-30 | 28.98 | $27.39 | 203100 |
| 2021-12-29 | 29.09 | $27.28 | 148742 |
| 2021-12-28 | 29.23 | $27.76 | 208400 |
| 2021-12-27 | 29.35 | $27.63 | 155000 |
| 2021-12-23 | 29.46 | $27.88 | 184233 |
| 2021-12-22 | 29.57 | $27.45 | 195339 |
| 2021-12-21 | 29.72 | $26.87 | 292136 |
| 2021-12-20 | 29.88 | $26.39 | 393711 |
| 2021-12-17 | 30.04 | $27.22 | 833000 |
| 2021-12-16 | 30.18 | $29.92 | 397500 |
| 2021-12-15 | 30.19 | $30.46 | 305071 |
| 2021-12-14 | 30.19 | $30.59 | 272604 |
| 2021-12-13 | 30.17 | $30.90 | 312200 |
| 2021-12-10 | 30.12 | $30.88 | 180400 |
| 2021-12-09 | 30.07 | $30.64 | 164009 |
| 2021-12-08 | 29.99 | $30.33 | 142400 |
| 2021-12-07 | 29.92 | $30.29 | 179033 |
| 2021-12-06 | 30.02 | $30.01 | 153108 |
| 2021-12-03 | 30.11 | $29.69 | 166608 |
| 2021-12-02 | 30.16 | $29.97 | 147500 |
| 2021-12-01 | 30.19 | $29.55 | 172901 |
| 2021-11-30 | 30.24 | $30.18 | 120308 |
| 2021-11-29 | 30.24 | $30.20 | 149846 |
| 2021-11-26 | 30.23 | $29.77 | 183000 |
| 2021-11-24 | 30.24 | $30.16 | 150800 |
| 2021-11-23 | 30.20 | $30.35 | 113619 |
| 2021-11-22 | 30.17 | $30.06 | 155541 |
| 2021-11-19 | 30.15 | $29.60 | 181600 |
| 2021-11-18 | 30.17 | $29.96 | 181000 |
| 2021-11-17 | 30.18 | $30.30 | 124225 |
| 2021-11-16 | 30.13 | $30.43 | 173009 |
| 2021-11-15 | 30.03 | $30.09 | 152100 |
| 2021-11-12 | 29.96 | $29.92 | 162900 |
| 2021-11-11 | 29.86 | $29.81 | 155800 |
| 2021-11-10 | 29.78 | $29.04 | 198819 |
| 2021-11-09 | 29.75 | $29.03 | 1.2M |
| 2021-11-08 | 29.71 | $32.27 | 242200 |
| 2021-11-05 | 29.50 | $31.74 | 187400 |
| 2021-11-04 | 29.32 | $30.82 | 206000 |
| 2021-11-03 | 29.19 | $30.60 | 129103 |
| 2021-11-02 | 29.09 | $30.49 | 193315 |
| 2021-11-01 | 28.98 | $30.16 | 133275 |
| 2021-10-29 | 28.87 | $30.04 | 107533 |
| 2021-10-28 | 28.78 | $29.92 | 106333 |
| 2021-10-27 | 28.67 | $29.39 | 314009 |
| 2021-10-26 | 28.57 | $29.64 | 185447 |
| 2021-10-25 | 28.46 | $29.74 | 258522 |
| 2021-10-22 | 28.35 | $30.02 | 479052 |
| 2021-10-21 | 28.24 | $30.14 | 404353 |
| 2021-10-20 | 28.12 | $29.35 | 1.5M |
| 2021-10-19 | 28.04 | $28.38 | 973211 |
| 2021-10-18 | 27.97 | $28.64 | 324500 |
| 2021-10-15 | 27.86 | $28.05 | 239648 |
| 2021-10-14 | 27.81 | $28.15 | 529900 |
| 2021-10-13 | 27.86 | $28.41 | 133622 |
| 2021-10-12 | 27.95 | $28.32 | 143938 |
| 2021-10-11 | 28.01 | $27.99 | 119234 |
| 2021-10-08 | 28.09 | $28.19 | 90300 |
| 2021-10-07 | 28.15 | $28.24 | 107800 |
| 2021-10-06 | 28.20 | $28.59 | 90600 |
| 2021-10-05 | 28.24 | $28.23 | 111820 |
| 2021-10-04 | 28.29 | $28.04 | 133439 |
| 2021-10-01 | 28.39 | $28.09 | 128522 |
| 2021-09-30 | 28.48 | $27.73 | 183600 |
| 2021-09-29 | 28.58 | $27.55 | 165612 |
| 2021-09-28 | 28.65 | $27.26 | 155200 |
| 2021-09-27 | 28.71 | $27.59 | 164900 |
| 2021-09-24 | 28.77 | $27.78 | 114506 |
| 2021-09-23 | 28.80 | $27.74 | 101283 |
| 2021-09-22 | 28.81 | $27.79 | 149000 |
| 2021-09-21 | 28.81 | $26.99 | 151720 |
| 2021-09-20 | 28.84 | $26.48 | 375678 |
| 2021-09-17 | 28.89 | $26.97 | 747912 |
| 2021-09-16 | 28.88 | $29.24 | 456600 |
| 2021-09-15 | 28.77 | $30.24 | 417900 |
| 2021-09-14 | 28.61 | $29.53 | 239372 |
| 2021-09-13 | 28.52 | $29.55 | 353500 |
| 2021-09-10 | 28.46 | $29.32 | 192700 |
| 2021-09-09 | 28.35 | $29.34 | 218427 |
| 2021-09-08 | 28.21 | $29.24 | 201548 |
| 2021-09-07 | 28.04 | $29.41 | 262511 |
| 2021-09-03 | 27.88 | $29.96 | 198400 |
| 2021-09-02 | 27.69 | $29.97 | 265716 |
| 2021-09-01 | 27.55 | $29.63 | 187719 |
| 2021-08-31 | 27.34 | $29.02 | 250822 |
| 2021-08-30 | 27.14 | $28.46 | 238729 |
| 2021-08-27 | 27.45 | $28.76 | 209600 |
| 2021-08-26 | 27.75 | $28.27 | 169959 |
| 2021-08-25 | 28.10 | $28.12 | 189500 |
| 2021-08-24 | 28.45 | $27.67 | 186800 |
| 2021-08-23 | 28.81 | $27.63 | 290600 |
| 2021-08-20 | 29.21 | $27.39 | 119600 |
| 2021-08-19 | 29.58 | $26.77 | 237800 |
| 2021-08-18 | 29.97 | $27.18 | 189200 |
| 2021-08-17 | 30.37 | $27.05 | 205600 |
| 2021-08-16 | 30.75 | $27.57 | 364300 |
| 2021-08-13 | 31.06 | $28.37 | 377535 |
| 2021-08-12 | 31.38 | $27.23 | 397200 |
| 2021-08-11 | 31.77 | $26.55 | 696124 |
| 2021-08-10 | 32.21 | $25.79 | 325725 |
| 2021-08-09 | 32.71 | $26.24 | 340822 |
| 2021-08-06 | 33.21 | $26.21 | 427644 |
| 2021-08-05 | 33.69 | $27.05 | 798800 |
| 2021-08-04 | 34.09 | $25.39 | 1.5M |
| 2021-08-03 | 34.59 | $25.13 | 4.3M |
| 2021-08-02 | 35.13 | $34.59 | 157009 |
| 2021-07-30 | 35.20 | $34.89 | 144900 |
| 2021-07-29 | 35.22 | $35.22 | 170224 |
| 2021-07-28 | 35.21 | $35.00 | 92249 |
| 2021-07-27 | 35.17 | $34.97 | 156147 |
| 2021-07-26 | 35.14 | $35.61 | 285962 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.66
2026-07-21
Close Price
$14.88
Vol: 293100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.20
Average
16.47
Maximum
35.17
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 14.66 | $14.88 | 293100 |
| 2026-07-20 | 14.64 | $14.95 | 131832 |
| 2026-07-17 | 14.61 | $15.20 | 147200 |
| 2026-07-16 | 14.54 | $15.56 | 250104 |
| 2026-07-15 | 14.44 | $15.19 | 229626 |
| 2026-07-14 | 14.36 | $14.82 | 130500 |
| 2026-07-13 | 14.31 | $14.73 | 127685 |
| 2026-07-10 | 14.27 | $14.78 | 143945 |
| 2026-07-09 | 14.21 | $14.40 | 150200 |
| 2026-07-08 | 14.19 | $14.06 | 277800 |
| 2026-07-07 | 14.21 | $14.30 | 202000 |
| 2026-07-06 | 14.20 | $14.31 | 209100 |
| 2026-07-02 | 14.18 | $14.57 | 227600 |
| 2026-07-01 | 14.14 | $15.06 | 278828 |
| 2026-06-30 | 14.05 | $14.81 | 418939 |
| 2026-06-29 | 13.97 | $15.22 | 470906 |
| 2026-06-26 | 13.84 | $14.69 | 1.1M |
| 2026-06-25 | 13.75 | $14.43 | 291265 |
| 2026-06-24 | 13.67 | $14.12 | 294000 |
| 2026-06-23 | 13.63 | $14.14 | 259601 |
| 2026-06-22 | 13.57 | $13.74 | 264021 |
| 2026-06-18 | 13.55 | $13.91 | 382602 |
| 2026-06-17 | 13.52 | $13.61 | 319943 |
| 2026-06-16 | 13.51 | $13.92 | 238700 |
| 2026-06-15 | 13.46 | $13.72 | 248801 |
| 2026-06-12 | 13.44 | $14.00 | 182600 |
| 2026-06-11 | 13.38 | $13.70 | 116700 |
| 2026-06-10 | 13.34 | $13.52 | 101700 |
| 2026-06-09 | 13.33 | $13.51 | 151506 |
| 2026-06-08 | 13.31 | $13.39 | 103900 |
| 2026-06-05 | 13.30 | $13.23 | 140348 |
| 2026-06-04 | 13.30 | $13.25 | 161803 |
| 2026-06-03 | 13.31 | $12.65 | 210102 |
| 2026-06-02 | 13.38 | $13.64 | 140800 |
| 2026-06-01 | 13.35 | $13.63 | 129500 |
| 2026-05-29 | 13.32 | $13.88 | 136256 |
| 2026-05-28 | 13.26 | $13.89 | 147024 |
| 2026-05-27 | 13.20 | $13.83 | 170466 |
| 2026-05-26 | 13.13 | $13.86 | 254605 |
| 2026-05-22 | 13.05 | $13.38 | 113456 |
| 2026-05-21 | 13.02 | $13.29 | 108000 |
| 2026-05-20 | 12.99 | $13.26 | 137900 |
| 2026-05-19 | 12.96 | $12.86 | 119527 |
| 2026-05-18 | 12.97 | $12.93 | 126200 |
| 2026-05-15 | 12.98 | $12.68 | 168500 |
| 2026-05-14 | 13.01 | $13.10 | 165702 |
| 2026-05-13 | 13.00 | $12.84 | 146417 |
| 2026-05-12 | 13.02 | $13.07 | 163900 |
| 2026-05-11 | 13.01 | $13.66 | 254745 |
| 2026-05-08 | 12.94 | $14.27 | 307300 |
| 2026-05-07 | 12.80 | $13.67 | 185800 |
| 2026-05-06 | 12.71 | $13.48 | 230500 |
| 2026-05-05 | 12.63 | $12.95 | 127814 |
| 2026-05-04 | 12.60 | $12.82 | 325602 |
| 2026-05-01 | 12.58 | $13.12 | 326100 |
| 2026-04-30 | 12.52 | $12.97 | 204158 |
| 2026-04-29 | 12.47 | $12.66 | 132100 |
| 2026-04-28 | 12.45 | $13.10 | 161700 |
| 2026-04-27 | 12.38 | $12.98 | 150823 |
| 2026-04-24 | 12.32 | $12.74 | 119100 |
| 2026-04-23 | 12.28 | $12.53 | 110062 |
| 2026-04-22 | 12.25 | $12.72 | 153800 |
| 2026-04-21 | 12.20 | $12.63 | 151240 |
| 2026-04-20 | 12.16 | $13.13 | 182500 |
| 2026-04-17 | 12.05 | $13.10 | 266400 |
| 2026-04-16 | 11.94 | $12.79 | 168324 |
| 2026-04-15 | 11.85 | $12.73 | 175100 |
| 2026-04-14 | 11.76 | $12.56 | 236705 |
| 2026-04-13 | 11.68 | $12.17 | 262400 |
| 2026-04-10 | 11.62 | $12.29 | 275535 |
| 2026-04-09 | 11.55 | $12.07 | 163552 |
| 2026-04-08 | 11.50 | $11.98 | 259214 |
| 2026-04-07 | 11.45 | $11.52 | 216615 |
| 2026-04-06 | 11.44 | $11.56 | 251029 |
| 2026-04-02 | 11.43 | $11.04 | 235431 |
| 2026-04-01 | 11.47 | $11.09 | 329300 |
| 2026-03-31 | 11.51 | $10.95 | 245000 |
| 2026-03-30 | 11.57 | $10.57 | 231500 |
| 2026-03-27 | 11.68 | $10.46 | 303500 |
| 2026-03-26 | 11.80 | $11.07 | 205000 |
| 2026-03-25 | 11.88 | $11.22 | 180403 |
| 2026-03-24 | 11.95 | $11.14 | 206049 |
| 2026-03-23 | 12.03 | $11.47 | 330400 |
| 2026-03-20 | 12.09 | $11.23 | 493144 |
| 2026-03-19 | 12.19 | $11.51 | 281225 |
| 2026-03-18 | 12.26 | $11.58 | 298100 |
| 2026-03-17 | 12.33 | $11.98 | 198100 |
| 2026-03-16 | 12.36 | $11.88 | 197448 |
| 2026-03-13 | 12.42 | $11.79 | 159200 |
| 2026-03-12 | 12.48 | $11.73 | 179548 |
| 2026-03-11 | 12.56 | $11.98 | 212300 |
| 2026-03-10 | 12.62 | $12.13 | 193538 |
| 2026-03-09 | 12.67 | $12.11 | 199327 |
| 2026-03-06 | 12.73 | $12.08 | 206500 |
| 2026-03-05 | 12.80 | $12.43 | 153000 |
| 2026-03-04 | 12.84 | $12.70 | 176422 |
| 2026-03-03 | 12.85 | $12.40 | 317351 |
| 2026-03-02 | 12.90 | $12.30 | 133500 |
| 2026-02-27 | 12.97 | $12.28 | 245000 |
| 2026-02-26 | 13.04 | $12.71 | 99464 |
| 2026-02-25 | 13.07 | $12.92 | 188541 |
| 2026-02-24 | 13.09 | $12.45 | 134627 |
| 2026-02-23 | 13.16 | $12.34 | 147144 |
| 2026-02-20 | 13.24 | $12.97 | 136114 |
| 2026-02-19 | 13.27 | $12.90 | 221348 |
| 2026-02-18 | 13.31 | $13.07 | 166200 |
| 2026-02-17 | 13.33 | $13.04 | 209700 |
| 2026-02-13 | 13.37 | $12.72 | 318635 |
| 2026-02-12 | 13.43 | $12.96 | 177427 |
| 2026-02-11 | 13.48 | $13.34 | 108600 |
| 2026-02-10 | 13.50 | $13.49 | 159900 |
| 2026-02-09 | 13.50 | $13.57 | 194600 |
| 2026-02-06 | 13.49 | $13.94 | 413600 |
| 2026-02-05 | 13.44 | $13.55 | 241915 |
| 2026-02-04 | 13.43 | $13.74 | 217035 |
| 2026-02-03 | 13.40 | $13.54 | 204001 |
| 2026-02-02 | 13.39 | $13.44 | 316900 |
| 2026-01-30 | 13.38 | $13.49 | 391000 |
| 2026-01-29 | 13.37 | $14.31 | 312500 |
| 2026-01-28 | 13.27 | $13.67 | 215329 |
| 2026-01-27 | 13.23 | $13.67 | 188700 |
| 2026-01-26 | 13.18 | $13.76 | 241800 |
| 2026-01-23 | 13.12 | $13.69 | 229500 |
| 2026-01-22 | 13.06 | $14.00 | 199701 |
| 2026-01-21 | 12.96 | $13.82 | 439532 |
| 2026-01-20 | 12.87 | $13.54 | 531332 |
| 2026-01-16 | 12.80 | $14.64 | 536500 |
| 2026-01-15 | 12.61 | $14.59 | 593511 |
| 2026-01-14 | 12.40 | $14.18 | 388982 |
| 2026-01-13 | 12.21 | $14.00 | 340617 |
| 2026-01-12 | 12.02 | $13.91 | 409642 |
| 2026-01-09 | 11.82 | $13.29 | 416432 |
| 2026-01-08 | 11.67 | $12.63 | 430600 |
| 2026-01-07 | 11.57 | $11.93 | 222900 |
| 2026-01-06 | 11.53 | $11.96 | 252300 |
| 2026-01-05 | 11.49 | $11.88 | 303500 |
| 2026-01-02 | 11.44 | $11.43 | 205110 |
| 2025-12-31 | 11.45 | $11.35 | 215700 |
| 2025-12-30 | 11.46 | $11.35 | 176500 |
| 2025-12-29 | 11.47 | $11.45 | 197000 |
| 2025-12-26 | 11.47 | $11.48 | 151700 |
| 2025-12-24 | 11.47 | $11.53 | 131500 |
| 2025-12-23 | 11.46 | $11.37 | 273322 |
| 2025-12-22 | 11.47 | $11.63 | 338500 |
| 2025-12-19 | 11.46 | $12.23 | 610344 |
| 2025-12-18 | 11.37 | $12.22 | 299800 |
| 2025-12-17 | 11.28 | $12.08 | 421600 |
| 2025-12-16 | 11.20 | $12.09 | 202240 |
| 2025-12-15 | 11.11 | $11.82 | 314900 |
| 2025-12-12 | 11.03 | $11.92 | 212200 |
| 2025-12-11 | 10.94 | $12.01 | 280700 |
| 2025-12-10 | 10.83 | $11.56 | 503229 |
| 2025-12-09 | 10.75 | $11.35 | 146100 |
| 2025-12-08 | 10.69 | $11.32 | 149108 |
| 2025-12-05 | 10.62 | $11.27 | 130900 |
| 2025-12-04 | 10.55 | $11.23 | 200900 |
| 2025-12-03 | 10.48 | $11.31 | 216026 |
| 2025-12-02 | 10.39 | $10.87 | 196051 |
| 2025-12-01 | 10.34 | $10.77 | 264100 |
| 2025-11-28 | 10.30 | $10.68 | 151600 |
| 2025-11-26 | 10.26 | $10.50 | 164401 |
| 2025-11-25 | 10.23 | $10.48 | 154800 |
| 2025-11-24 | 10.20 | $10.25 | 210900 |
| 2025-11-21 | 10.20 | $10.12 | 259000 |
| 2025-11-20 | 10.21 | $9.61 | 251180 |
| 2025-11-19 | 10.27 | $9.71 | 169677 |
| 2025-11-18 | 10.33 | $9.76 | 194200 |
| 2025-11-17 | 10.39 | $9.79 | 337849 |
| 2025-11-14 | 10.45 | $10.05 | 183037 |
| 2025-11-13 | 10.49 | $10.05 | 163600 |
| 2025-11-12 | 10.54 | $10.27 | 195143 |
| 2025-11-11 | 10.57 | $10.17 | 169109 |
| 2025-11-10 | 10.61 | $10.13 | 182547 |
| 2025-11-07 | 10.66 | $10.27 | 255319 |
| 2025-11-06 | 10.70 | $10.18 | 159100 |
| 2025-11-05 | 10.76 | $10.50 | 163000 |
| 2025-11-04 | 10.78 | $10.49 | 240666 |
| 2025-11-03 | 10.82 | $10.34 | 290329 |
| 2025-10-31 | 10.87 | $10.40 | 227500 |
| 2025-10-30 | 10.91 | $10.21 | 326600 |
| 2025-10-29 | 10.99 | $10.55 | 281100 |
| 2025-10-28 | 11.03 | $10.83 | 209600 |
| 2025-10-27 | 11.06 | $10.99 | 160367 |
| 2025-10-24 | 11.06 | $11.05 | 210000 |
| 2025-10-23 | 11.06 | $10.73 | 182200 |
| 2025-10-22 | 11.10 | $10.88 | 180563 |
| 2025-10-21 | 11.12 | $10.83 | 154700 |
| 2025-10-20 | 11.15 | $10.72 | 238900 |
| 2025-10-17 | 11.20 | $10.48 | 257642 |
| 2025-10-16 | 11.28 | $10.35 | 369732 |
| 2025-10-15 | 11.37 | $11.00 | 145400 |
| 2025-10-14 | 11.41 | $10.96 | 253446 |
| 2025-10-13 | 11.46 | $11.04 | 415000 |
| 2025-10-10 | 11.50 | $10.77 | 389739 |
| 2025-10-09 | 11.58 | $11.19 | 173100 |
| 2025-10-08 | 11.62 | $11.21 | 355938 |
| 2025-10-07 | 11.67 | $11.17 | 171100 |
| 2025-10-06 | 11.72 | $11.23 | 223430 |
| 2025-10-03 | 11.77 | $11.35 | 134043 |
| 2025-10-02 | 11.81 | $11.22 | 214700 |
| 2025-10-01 | 11.88 | $11.37 | 162900 |
| 2025-09-30 | 11.93 | $11.45 | 162800 |
| 2025-09-29 | 11.98 | $11.59 | 135037 |
| 2025-09-26 | 12.02 | $11.85 | 153500 |
| 2025-09-25 | 12.04 | $11.97 | 102100 |
| 2025-09-24 | 12.05 | $12.01 | 112000 |
| 2025-09-23 | 12.05 | $12.16 | 176800 |
| 2025-09-22 | 12.04 | $12.21 | 194451 |
| 2025-09-19 | 12.02 | $12.30 | 378218 |
| 2025-09-18 | 11.99 | $12.53 | 729737 |
| 2025-09-17 | 11.93 | $12.03 | 229634 |
| 2025-09-16 | 11.92 | $11.85 | 168600 |
| 2025-09-15 | 11.93 | $11.97 | 232428 |
| 2025-09-12 | 11.93 | $11.53 | 133600 |
| 2025-09-11 | 11.97 | $11.71 | 214800 |
| 2025-09-10 | 12.00 | $11.57 | 109408 |
| 2025-09-09 | 12.04 | $11.66 | 142120 |
| 2025-09-08 | 12.08 | $11.91 | 187847 |
| 2025-09-05 | 12.10 | $12.03 | 126317 |
| 2025-09-04 | 12.11 | $12.34 | 188700 |
| 2025-09-03 | 12.08 | $12.24 | 205900 |
| 2025-09-02 | 12.06 | $12.25 | 116133 |
| 2025-08-29 | 12.04 | $12.37 | 216100 |
| 2025-08-28 | 12.01 | $12.27 | 89500 |
| 2025-08-27 | 11.98 | $12.39 | 135400 |
| 2025-08-26 | 11.94 | $12.29 | 112400 |
| 2025-08-25 | 11.90 | $12.29 | 101816 |
| 2025-08-22 | 11.86 | $12.48 | 375049 |
| 2025-08-21 | 11.80 | $12.03 | 178000 |
| 2025-08-20 | 11.77 | $12.02 | 149326 |
| 2025-08-19 | 11.75 | $12.06 | 171721 |
| 2025-08-18 | 11.71 | $12.04 | 171834 |
| 2025-08-15 | 11.68 | $12.03 | 209124 |
| 2025-08-14 | 11.64 | $12.09 | 210423 |
| 2025-08-13 | 11.60 | $12.30 | 248531 |
| 2025-08-12 | 11.52 | $11.98 | 177838 |
| 2025-08-11 | 11.47 | $11.60 | 146200 |
| 2025-08-08 | 11.46 | $11.66 | 251339 |
| 2025-08-07 | 11.44 | $11.36 | 352800 |
| 2025-08-06 | 11.45 | $11.21 | 97800 |
| 2025-08-05 | 11.47 | $11.37 | 181000 |
| 2025-08-04 | 11.48 | $11.37 | 201200 |
| 2025-08-01 | 11.50 | $11.20 | 415638 |
| 2025-07-31 | 11.53 | $11.44 | 451000 |
| 2025-07-30 | 11.54 | $11.40 | 420528 |
| 2025-07-29 | 11.55 | $11.39 | 475600 |
| 2025-07-28 | 11.57 | $11.82 | 293371 |
| 2025-07-25 | 11.54 | $11.71 | 236700 |
| 2025-07-24 | 11.52 | $11.71 | 187200 |
| 2025-07-23 | 11.50 | $12.12 | 221500 |
| 2025-07-22 | 11.44 | $11.69 | 173000 |
| 2025-07-21 | 11.41 | $11.48 | 172500 |
| 2025-07-18 | 11.40 | $11.41 | 218800 |
| 2025-07-17 | 11.40 | $11.43 | 137900 |
| 2025-07-16 | 11.40 | $11.35 | 185300 |
| 2025-07-15 | 11.40 | $11.16 | 166905 |
| 2025-07-14 | 11.43 | $11.59 | 282341 |
| 2025-07-11 | 11.41 | $11.59 | 172800 |
| 2025-07-10 | 11.39 | $11.93 | 272721 |
| 2025-07-09 | 11.34 | $11.81 | 197358 |
| 2025-07-08 | 11.29 | $12.00 | 310622 |
| 2025-07-07 | 11.21 | $11.88 | 233700 |
| 2025-07-03 | 11.14 | $12.15 | 85800 |
| 2025-07-02 | 11.04 | $11.95 | 232500 |
| 2025-07-01 | 10.94 | $11.68 | 235112 |
| 2025-06-30 | 10.86 | $11.28 | 101000 |
| 2025-06-27 | 10.82 | $11.31 | 222200 |
| 2025-06-26 | 10.77 | $11.18 | 108098 |
| 2025-06-25 | 10.72 | $10.88 | 126934 |
| 2025-06-24 | 10.71 | $10.86 | 211513 |
| 2025-06-23 | 10.69 | $10.67 | 190945 |
| 2025-06-20 | 10.69 | $10.38 | 151600 |
| 2025-06-18 | 10.73 | $10.46 | 155500 |
| 2025-06-17 | 10.75 | $10.39 | 211808 |
| 2025-06-16 | 10.79 | $10.44 | 245645 |
| 2025-06-13 | 10.83 | $10.41 | 399311 |
| 2025-06-12 | 10.87 | $10.95 | 154008 |
| 2025-06-11 | 10.86 | $11.01 | 263057 |
| 2025-06-10 | 10.85 | $11.18 | 137600 |
| 2025-06-09 | 10.81 | $10.91 | 156712 |
| 2025-06-06 | 10.80 | $10.77 | 195549 |
| 2025-06-05 | 10.81 | $10.57 | 202500 |
| 2025-06-04 | 10.83 | $10.56 | 147061 |
| 2025-06-03 | 10.86 | $10.91 | 212630 |
| 2025-06-02 | 10.86 | $10.69 | 463600 |
| 2025-05-30 | 10.87 | $10.85 | 136700 |
| 2025-05-29 | 10.88 | $11.12 | 175500 |
| 2025-05-28 | 10.85 | $10.86 | 142400 |
| 2025-05-27 | 10.85 | $11.11 | 143439 |
| 2025-05-23 | 10.82 | $10.76 | 133700 |
| 2025-05-22 | 10.83 | $10.72 | 113635 |
| 2025-05-21 | 10.84 | $10.78 | 201226 |
| 2025-05-20 | 10.85 | $11.24 | 171200 |
| 2025-05-19 | 10.80 | $11.27 | 286989 |
| 2025-05-16 | 10.75 | $11.20 | 188500 |
| 2025-05-15 | 10.71 | $11.22 | 182000 |
| 2025-05-14 | 10.65 | $11.19 | 177108 |
| 2025-05-13 | 10.60 | $11.57 | 357700 |
| 2025-05-12 | 10.49 | $11.14 | 424538 |
| 2025-05-09 | 10.43 | $10.38 | 269800 |
| 2025-05-08 | 10.43 | $10.22 | 505070 |
| 2025-05-07 | 10.45 | $9.91 | 654085 |
| 2025-05-06 | 10.51 | $9.54 | 442713 |
| 2025-05-05 | 10.61 | $9.84 | 715013 |
| 2025-05-02 | 10.69 | $10.58 | 324800 |
| 2025-05-01 | 10.71 | $10.53 | 224300 |
| 2025-04-30 | 10.73 | $10.40 | 329439 |
| 2025-04-29 | 10.76 | $10.71 | 440500 |
| 2025-04-28 | 10.76 | $10.80 | 148504 |
| 2025-04-25 | 10.76 | $10.83 | 221100 |
| 2025-04-24 | 10.75 | $10.86 | 175133 |
| 2025-04-23 | 10.74 | $10.63 | 191300 |
| 2025-04-22 | 10.75 | $10.42 | 164500 |
| 2025-04-21 | 10.79 | $10.04 | 154210 |
| 2025-04-17 | 10.87 | $10.23 | 169900 |
| 2025-04-16 | 10.94 | $10.06 | 188627 |
| 2025-04-15 | 11.03 | $10.17 | 171100 |
| 2025-04-14 | 11.12 | $10.30 | 531675 |
| 2025-04-11 | 11.20 | $10.04 | 397822 |
| 2025-04-10 | 11.33 | $9.85 | 237732 |
| 2025-04-09 | 11.48 | $10.53 | 486000 |
| 2025-04-08 | 11.58 | $9.82 | 415100 |
| 2025-04-07 | 11.77 | $9.87 | 463112 |
| 2025-04-04 | 11.97 | $10.09 | 658741 |
| 2025-04-03 | 12.16 | $11.06 | 728800 |
| 2025-04-02 | 12.28 | $12.17 | 168500 |
| 2025-04-01 | 12.29 | $12.08 | 184818 |
| 2025-03-31 | 12.32 | $11.96 | 346706 |
| 2025-03-28 | 12.35 | $11.86 | 202500 |
| 2025-03-27 | 12.40 | $12.28 | 105033 |
| 2025-03-26 | 12.42 | $12.30 | 147800 |
| 2025-03-25 | 12.43 | $12.43 | 172006 |
| 2025-03-24 | 12.43 | $12.52 | 177010 |
| 2025-03-21 | 12.42 | $12.34 | 295539 |
| 2025-03-20 | 12.43 | $12.50 | 221500 |
| 2025-03-19 | 12.42 | $12.51 | 104200 |
| 2025-03-18 | 12.41 | $12.31 | 195343 |
| 2025-03-17 | 12.42 | $12.19 | 132506 |
| 2025-03-14 | 12.45 | $12.20 | 95100 |
| 2025-03-13 | 12.47 | $12.05 | 265325 |
| 2025-03-12 | 12.52 | $12.26 | 234900 |
| 2025-03-11 | 12.55 | $12.05 | 242310 |
| 2025-03-10 | 12.60 | $11.98 | 310300 |
| 2025-03-07 | 12.66 | $12.29 | 292311 |
| 2025-03-06 | 12.70 | $12.12 | 153400 |
| 2025-03-05 | 12.76 | $12.60 | 143549 |
| 2025-03-04 | 12.78 | $12.63 | 188900 |
| 2025-03-03 | 12.80 | $12.97 | 227115 |
| 2025-02-28 | 12.78 | $12.99 | 233600 |
| 2025-02-27 | 12.76 | $13.02 | 413320 |
| 2025-02-26 | 12.73 | $12.23 | 241500 |
| 2025-02-25 | 12.78 | $12.20 | 159817 |
| 2025-02-24 | 12.84 | $12.46 | 314100 |
| 2025-02-21 | 12.88 | $12.63 | 323500 |
| 2025-02-20 | 12.91 | $12.85 | 203100 |
| 2025-02-19 | 12.91 | $12.95 | 141400 |
| 2025-02-18 | 12.91 | $12.88 | 202548 |
| 2025-02-14 | 12.91 | $12.91 | 198000 |
| 2025-02-13 | 12.91 | $12.76 | 137421 |
| 2025-02-12 | 12.93 | $12.50 | 117900 |
| 2025-02-11 | 12.97 | $12.87 | 176300 |
| 2025-02-10 | 12.98 | $12.61 | 209700 |
| 2025-02-07 | 13.02 | $12.82 | 135600 |
| 2025-02-06 | 13.05 | $13.12 | 294131 |
| 2025-02-05 | 13.04 | $12.98 | 155600 |
| 2025-02-04 | 13.04 | $13.14 | 99754 |
| 2025-02-03 | 13.03 | $12.95 | 130300 |
| 2025-01-31 | 13.04 | $13.28 | 125700 |
| 2025-01-30 | 13.02 | $13.34 | 73814 |
| 2025-01-29 | 12.98 | $13.13 | 83800 |
| 2025-01-28 | 12.97 | $13.07 | 111100 |
| 2025-01-27 | 12.96 | $13.34 | 119200 |
| 2025-01-24 | 12.92 | $13.18 | 115627 |
| 2025-01-23 | 12.89 | $12.85 | 87014 |
| 2025-01-22 | 12.89 | $12.88 | 144600 |
| 2025-01-21 | 12.90 | $13.19 | 104241 |
| 2025-01-17 | 12.86 | $13.02 | 100034 |
| 2025-01-16 | 12.85 | $12.89 | 243027 |
| 2025-01-15 | 12.84 | $12.60 | 113900 |
| 2025-01-14 | 12.87 | $12.39 | 97871 |
| 2025-01-13 | 12.92 | $12.14 | 134434 |
| 2025-01-10 | 13.00 | $12.10 | 190100 |
| 2025-01-08 | 13.10 | $12.51 | 84641 |
| 2025-01-07 | 13.16 | $12.62 | 126400 |
| 2025-01-06 | 13.22 | $12.83 | 112737 |
| 2025-01-03 | 13.26 | $12.84 | 77257 |
| 2025-01-02 | 13.30 | $12.72 | 114400 |
| 2024-12-31 | 13.36 | $12.77 | 190300 |
| 2024-12-30 | 13.42 | $12.92 | 105800 |
| 2024-12-27 | 13.48 | $13.01 | 132112 |
| 2024-12-26 | 13.53 | $13.30 | 190600 |
| 2024-12-24 | 13.55 | $13.20 | 66813 |
| 2024-12-23 | 13.59 | $12.99 | 198038 |
| 2024-12-20 | 13.65 | $12.70 | 452800 |
| 2024-12-19 | 13.75 | $12.61 | 224400 |
| 2024-12-18 | 13.87 | $12.65 | 247437 |
| 2024-12-17 | 14.00 | $13.19 | 172430 |
| 2024-12-16 | 14.08 | $13.59 | 177021 |
| 2024-12-13 | 14.13 | $14.10 | 114100 |
| 2024-12-12 | 14.14 | $13.97 | 111017 |
| 2024-12-11 | 14.15 | $14.25 | 249447 |
| 2024-12-10 | 14.14 | $14.25 | 135836 |
| 2024-12-09 | 14.13 | $14.20 | 186404 |
| 2024-12-06 | 14.13 | $14.05 | 135900 |
| 2024-12-05 | 14.13 | $13.96 | 106000 |
| 2024-12-04 | 14.15 | $14.19 | 134742 |
| 2024-12-03 | 14.15 | $14.11 | 63728 |
| 2024-12-02 | 14.15 | $14.42 | 107900 |
| 2024-11-29 | 14.12 | $14.50 | 71603 |
| 2024-11-27 | 14.09 | $14.40 | 93337 |
| 2024-11-26 | 14.05 | $14.37 | 92828 |
| 2024-11-25 | 14.02 | $14.76 | 81715 |
| 2024-11-22 | 13.94 | $14.53 | 119300 |
| 2024-11-21 | 13.88 | $14.08 | 79400 |
| 2024-11-20 | 13.86 | $13.80 | 129733 |
| 2024-11-19 | 13.86 | $13.87 | 143600 |
| 2024-11-18 | 13.86 | $13.80 | 133800 |
| 2024-11-15 | 13.87 | $14.06 | 108801 |
| 2024-11-14 | 13.85 | $14.17 | 144302 |
| 2024-11-13 | 13.82 | $14.48 | 125648 |
| 2024-11-12 | 13.75 | $15.17 | 187600 |
| 2024-11-11 | 13.60 | $15.46 | 391800 |
| 2024-11-08 | 13.40 | $14.08 | 146000 |
| 2024-11-07 | 13.33 | $14.23 | 297500 |
| 2024-11-06 | 13.23 | $14.60 | 346600 |
| 2024-11-05 | 13.09 | $13.20 | 132600 |
| 2024-11-04 | 13.08 | $12.91 | 167425 |
| 2024-11-01 | 13.10 | $12.95 | 168215 |
| 2024-10-31 | 13.11 | $13.08 | 127526 |
| 2024-10-30 | 13.11 | $13.35 | 91900 |
| 2024-10-29 | 13.09 | $13.40 | 127143 |
| 2024-10-28 | 13.06 | $13.56 | 93700 |
| 2024-10-25 | 13.00 | $13.27 | 119741 |
| 2024-10-24 | 12.97 | $13.28 | 83900 |
| 2024-10-23 | 12.94 | $13.23 | 124628 |
| 2024-10-22 | 12.91 | $13.53 | 375818 |
| 2024-10-21 | 12.85 | $13.46 | 131246 |
| 2024-10-18 | 12.78 | $13.73 | 130331 |
| 2024-10-17 | 12.68 | $13.74 | 97807 |
| 2024-10-16 | 12.57 | $13.66 | 143508 |
| 2024-10-15 | 12.46 | $13.19 | 160327 |
| 2024-10-14 | 12.38 | $12.97 | 134600 |
| 2024-10-11 | 12.32 | $12.96 | 134613 |
| 2024-10-10 | 12.25 | $12.44 | 99300 |
| 2024-10-09 | 12.23 | $12.65 | 214500 |
| 2024-10-08 | 12.19 | $12.80 | 118800 |
| 2024-10-07 | 12.12 | $12.69 | 128539 |
| 2024-10-04 | 12.06 | $12.70 | 154900 |
| 2024-10-03 | 11.99 | $12.14 | 123900 |
| 2024-10-02 | 11.98 | $12.19 | 107300 |
| 2024-10-01 | 11.96 | $12.25 | 120900 |
| 2024-09-30 | 11.93 | $12.46 | 140800 |
| 2024-09-27 | 11.87 | $12.20 | 302737 |
| 2024-09-26 | 11.84 | $11.91 | 183210 |
| 2024-09-25 | 11.83 | $12.01 | 211709 |
| 2024-09-24 | 11.81 | $12.11 | 173710 |
| 2024-09-23 | 11.78 | $11.87 | 170719 |
| 2024-09-20 | 11.77 | $11.66 | 236903 |
| 2024-09-19 | 11.78 | $11.78 | 185800 |
| 2024-09-18 | 11.78 | $11.61 | 225635 |
| 2024-09-17 | 11.80 | $11.33 | 191445 |
| 2024-09-16 | 11.84 | $11.24 | 160400 |
| 2024-09-13 | 11.91 | $11.24 | 129100 |
| 2024-09-12 | 11.98 | $11.00 | 86300 |
| 2024-09-11 | 12.08 | $11.09 | 221817 |
| 2024-09-10 | 12.19 | $11.36 | 160700 |
| 2024-09-09 | 12.27 | $11.56 | 236102 |
| 2024-09-06 | 12.35 | $11.26 | 208736 |
| 2024-09-05 | 12.46 | $11.66 | 183500 |
| 2024-09-04 | 12.55 | $11.54 | 245856 |
| 2024-09-03 | 12.65 | $12.24 | 111221 |
| 2024-08-30 | 12.70 | $12.53 | 105800 |
| 2024-08-29 | 12.71 | $12.52 | 135947 |
| 2024-08-28 | 12.73 | $12.37 | 76400 |
| 2024-08-27 | 12.77 | $12.60 | 169202 |
| 2024-08-26 | 12.79 | $12.88 | 110700 |
| 2024-08-23 | 12.78 | $12.82 | 98623 |
| 2024-08-22 | 12.78 | $12.42 | 90921 |
| 2024-08-21 | 12.81 | $12.62 | 97100 |
| 2024-08-20 | 12.83 | $12.50 | 105708 |
| 2024-08-19 | 12.87 | $12.66 | 102802 |
| 2024-08-16 | 12.89 | $12.80 | 142600 |
| 2024-08-15 | 12.90 | $12.63 | 197424 |
| 2024-08-14 | 12.93 | $12.17 | 227900 |
| 2024-08-13 | 13.01 | $12.13 | 131633 |
| 2024-08-12 | 13.10 | $11.85 | 127327 |
| 2024-08-09 | 13.23 | $12.22 | 129300 |
| 2024-08-08 | 13.34 | $12.38 | 228527 |
| 2024-08-07 | 13.44 | $12.39 | 254820 |
| 2024-08-06 | 13.55 | $12.60 | 193800 |
| 2024-08-05 | 13.65 | $12.50 | 187721 |
| 2024-08-02 | 13.77 | $13.06 | 153014 |
| 2024-08-01 | 13.84 | $13.82 | 254249 |
| 2024-07-31 | 13.85 | $13.99 | 214854 |
| 2024-07-30 | 13.83 | $13.59 | 128536 |
| 2024-07-29 | 13.86 | $13.87 | 136614 |
| 2024-07-26 | 13.85 | $13.87 | 365381 |
| 2024-07-25 | 13.85 | $14.39 | 329096 |
| 2024-07-24 | 13.80 | $14.30 | 100700 |
| 2024-07-23 | 13.74 | $14.84 | 254200 |
| 2024-07-22 | 13.63 | $14.66 | 127500 |
| 2024-07-19 | 13.52 | $14.38 | 117445 |
| 2024-07-18 | 13.43 | $14.46 | 161300 |
| 2024-07-17 | 13.32 | $14.92 | 150901 |
| 2024-07-16 | 13.15 | $14.74 | 138400 |
| 2024-07-15 | 12.98 | $14.19 | 131639 |
| 2024-07-12 | 12.86 | $13.68 | 121300 |
| 2024-07-11 | 12.77 | $13.62 | 156330 |
| 2024-07-10 | 12.68 | $13.13 | 128700 |
| 2024-07-09 | 12.63 | $12.47 | 136900 |
| 2024-07-08 | 12.65 | $12.89 | 157332 |
| 2024-07-05 | 12.63 | $12.43 | 133238 |
| 2024-07-03 | 12.65 | $12.67 | 52420 |
| 2024-07-02 | 12.65 | $12.73 | 177801 |
| 2024-07-01 | 12.64 | $12.51 | 152531 |
| 2024-06-28 | 12.65 | $12.57 | 414700 |
| 2024-06-27 | 12.66 | $12.36 | 254300 |
| 2024-06-26 | 12.69 | $12.12 | 205750 |
| 2024-06-25 | 12.75 | $12.24 | 137117 |
| 2024-06-24 | 12.80 | $12.33 | 159500 |
| 2024-06-21 | 12.85 | $12.20 | 182026 |
| 2024-06-20 | 12.92 | $12.48 | 145143 |
| 2024-06-18 | 12.97 | $12.59 | 149400 |
| 2024-06-17 | 13.01 | $12.90 | 241400 |
| 2024-06-14 | 13.02 | $12.50 | 182200 |
| 2024-06-13 | 13.07 | $12.94 | 293200 |
| 2024-06-12 | 13.09 | $13.07 | 186233 |
| 2024-06-11 | 13.09 | $13.04 | 126037 |
| 2024-06-10 | 13.09 | $13.12 | 129000 |
| 2024-06-07 | 13.09 | $13.21 | 487100 |
| 2024-06-06 | 13.08 | $13.19 | 186242 |
| 2024-06-05 | 13.07 | $13.25 | 171300 |
| 2024-06-04 | 13.05 | $13.24 | 884700 |
| 2024-06-03 | 13.03 | $13.60 | 125800 |
| 2024-05-31 | 12.97 | $13.75 | 119636 |
| 2024-05-30 | 12.89 | $13.41 | 86806 |
| 2024-05-29 | 12.83 | $13.05 | 62648 |
| 2024-05-28 | 12.81 | $13.33 | 107300 |
| 2024-05-24 | 12.75 | $13.25 | 137213 |
| 2024-05-23 | 12.70 | $13.05 | 123100 |
| 2024-05-22 | 12.66 | $13.11 | 133700 |
| 2024-05-21 | 12.62 | $13.44 | 90300 |
| 2024-05-20 | 12.53 | $13.20 | 114137 |
| 2024-05-17 | 12.46 | $13.67 | 107048 |
| 2024-05-16 | 12.33 | $14.02 | 117200 |
| 2024-05-15 | 12.15 | $13.89 | 194900 |
| 2024-05-14 | 11.97 | $13.94 | 242537 |
| 2024-05-13 | 11.76 | $13.04 | 90300 |
| 2024-05-10 | 11.63 | $12.78 | 95937 |
| 2024-05-09 | 11.51 | $13.06 | 178800 |
| 2024-05-08 | 11.34 | $12.59 | 231600 |
| 2024-05-07 | 11.21 | $12.33 | 386316 |
| 2024-05-06 | 11.10 | $11.08 | 137241 |
| 2024-05-03 | 11.10 | $11.16 | 93400 |
| 2024-05-02 | 11.09 | $11.01 | 99907 |
| 2024-05-01 | 11.10 | $10.75 | 103874 |
| 2024-04-30 | 11.14 | $10.79 | 86346 |
| 2024-04-29 | 11.17 | $11.16 | 129500 |
| 2024-04-26 | 11.18 | $11.00 | 91600 |
| 2024-04-25 | 11.19 | $10.88 | 129445 |
| 2024-04-24 | 11.23 | $11.00 | 96248 |
| 2024-04-23 | 11.25 | $10.95 | 70500 |
| 2024-04-22 | 11.28 | $11.06 | 70534 |
| 2024-04-19 | 11.31 | $10.90 | 150820 |
| 2024-04-18 | 11.35 | $10.88 | 84600 |
| 2024-04-17 | 11.40 | $10.97 | 65500 |
| 2024-04-16 | 11.44 | $10.88 | 130800 |
| 2024-04-15 | 11.50 | $11.22 | 104806 |
| 2024-04-12 | 11.53 | $11.36 | 93600 |
| 2024-04-11 | 11.55 | $11.75 | 114700 |
| 2024-04-10 | 11.53 | $12.15 | 213200 |
| 2024-04-09 | 11.46 | $12.37 | 100800 |
| 2024-04-08 | 11.37 | $12.27 | 133701 |
| 2024-04-05 | 11.27 | $12.09 | 159700 |
| 2024-04-04 | 11.19 | $12.13 | 275732 |
| 2024-04-03 | 11.09 | $11.46 | 171821 |
| 2024-04-02 | 11.05 | $11.30 | 174015 |
| 2024-04-01 | 11.02 | $11.42 | 258927 |
| 2024-03-28 | 10.98 | $11.00 | 223297 |
| 2024-03-27 | 10.98 | $11.26 | 152000 |
| 2024-03-26 | 10.95 | $10.81 | 97049 |
| 2024-03-25 | 10.96 | $10.63 | 142400 |
| 2024-03-22 | 10.99 | $10.36 | 140958 |
| 2024-03-21 | 11.06 | $10.65 | 172937 |
| 2024-03-20 | 11.10 | $10.70 | 238300 |
| 2024-03-19 | 11.15 | $10.19 | 352400 |
| 2024-03-18 | 11.25 | $10.17 | 421600 |
| 2024-03-15 | 11.36 | $10.92 | 234600 |
| 2024-03-14 | 11.41 | $10.80 | 139547 |
| 2024-03-13 | 11.47 | $11.16 | 99666 |
| 2024-03-12 | 11.51 | $11.46 | 85100 |
| 2024-03-11 | 11.51 | $11.69 | 136900 |
| 2024-03-08 | 11.49 | $11.56 | 138900 |
| 2024-03-07 | 11.48 | $11.55 | 157655 |
| 2024-03-06 | 11.48 | $11.65 | 330372 |
| 2024-03-05 | 11.46 | $11.14 | 138800 |
| 2024-03-04 | 11.49 | $11.07 | 122640 |
| 2024-03-01 | 11.54 | $11.29 | 94300 |
| 2024-02-29 | 11.56 | $11.54 | 92100 |
| 2024-02-28 | 11.56 | $11.35 | 87200 |
| 2024-02-27 | 11.59 | $11.41 | 126800 |
| 2024-02-26 | 11.61 | $10.95 | 129700 |
| 2024-02-23 | 11.67 | $11.11 | 108723 |
| 2024-02-22 | 11.73 | $11.17 | 149900 |
| 2024-02-21 | 11.79 | $11.39 | 95500 |
| 2024-02-20 | 11.84 | $11.47 | 109600 |
| 2024-02-16 | 11.87 | $11.68 | 91800 |
| 2024-02-15 | 11.89 | $11.76 | 117739 |
| 2024-02-14 | 11.91 | $11.16 | 106900 |
| 2024-02-13 | 11.99 | $11.02 | 158827 |
| 2024-02-12 | 12.09 | $11.57 | 126700 |
| 2024-02-09 | 12.14 | $11.17 | 99501 |
| 2024-02-08 | 12.25 | $11.18 | 125500 |
| 2024-02-07 | 12.36 | $11.03 | 159300 |
| 2024-02-06 | 12.50 | $11.34 | 205849 |
| 2024-02-05 | 12.62 | $11.49 | 166904 |
| 2024-02-02 | 12.74 | $11.65 | 173284 |
| 2024-02-01 | 12.85 | $11.87 | 167043 |
| 2024-01-31 | 12.96 | $12.01 | 169034 |
| 2024-01-30 | 13.06 | $12.62 | 76100 |
| 2024-01-29 | 13.10 | $12.96 | 67329 |
| 2024-01-26 | 13.12 | $13.00 | 62328 |
| 2024-01-25 | 13.13 | $13.14 | 111300 |
| 2024-01-24 | 13.13 | $12.72 | 89500 |
| 2024-01-23 | 13.17 | $12.98 | 101136 |
| 2024-01-22 | 13.19 | $12.78 | 126400 |
| 2024-01-19 | 13.24 | $12.57 | 101870 |
| 2024-01-18 | 13.31 | $12.33 | 92600 |
| 2024-01-17 | 13.41 | $12.53 | 98300 |
| 2024-01-16 | 13.50 | $12.81 | 124059 |
| 2024-01-12 | 13.58 | $12.79 | 102715 |
| 2024-01-11 | 13.66 | $12.89 | 109600 |
| 2024-01-10 | 13.74 | $13.19 | 119318 |
| 2024-01-09 | 13.80 | $13.11 | 82834 |
| 2024-01-08 | 13.87 | $13.57 | 219700 |
| 2024-01-05 | 13.90 | $13.14 | 92800 |
| 2024-01-04 | 13.98 | $13.16 | 129124 |
| 2024-01-03 | 14.07 | $13.35 | 148437 |
| 2024-01-02 | 14.15 | $13.76 | 266909 |
| 2023-12-29 | 14.19 | $13.80 | 399634 |
| 2023-12-28 | 14.23 | $14.13 | 121543 |
| 2023-12-27 | 14.24 | $14.44 | 126926 |
| 2023-12-26 | 14.22 | $14.83 | 203131 |
| 2023-12-22 | 14.15 | $14.43 | 134330 |
| 2023-12-21 | 14.12 | $14.31 | 145813 |
| 2023-12-20 | 14.10 | $14.28 | 180234 |
| 2023-12-19 | 14.08 | $14.71 | 245600 |
| 2023-12-18 | 14.02 | $14.43 | 343349 |
| 2023-12-15 | 13.98 | $14.84 | 477686 |
| 2023-12-14 | 13.88 | $14.68 | 170500 |
| 2023-12-13 | 13.80 | $14.50 | 501320 |
| 2023-12-12 | 13.73 | $13.46 | 169345 |
| 2023-12-11 | 13.75 | $13.76 | 236100 |
| 2023-12-08 | 13.75 | $14.22 | 125300 |
| 2023-12-07 | 13.71 | $13.97 | 128004 |
| 2023-12-06 | 13.68 | $13.69 | 125006 |
| 2023-12-05 | 13.68 | $13.79 | 109200 |
| 2023-12-04 | 13.66 | $13.79 | 126146 |
| 2023-12-01 | 13.65 | $13.94 | 147927 |
| 2023-11-30 | 13.62 | $13.53 | 76800 |
| 2023-11-29 | 13.63 | $13.28 | 109503 |
| 2023-11-28 | 13.67 | $13.22 | 111248 |
| 2023-11-27 | 13.71 | $13.47 | 172100 |
| 2023-11-24 | 13.74 | $13.08 | 85700 |
| 2023-11-22 | 13.81 | $12.99 | 88731 |
| 2023-11-21 | 13.89 | $13.12 | 144333 |
| 2023-11-20 | 13.98 | $13.56 | 141100 |
| 2023-11-17 | 14.02 | $13.76 | 120700 |
| 2023-11-16 | 14.05 | $13.47 | 84300 |
| 2023-11-15 | 14.11 | $13.65 | 92700 |
| 2023-11-14 | 14.16 | $13.89 | 262148 |
| 2023-11-13 | 14.18 | $13.33 | 124500 |
| 2023-11-10 | 14.27 | $13.51 | 94300 |
| 2023-11-09 | 14.35 | $13.82 | 94408 |
| 2023-11-08 | 14.41 | $13.61 | 278351 |
| 2023-11-07 | 14.49 | $14.67 | 120200 |
| 2023-11-06 | 14.48 | $15.18 | 87500 |
| 2023-11-03 | 14.40 | $15.64 | 138208 |
| 2023-11-02 | 14.27 | $14.93 | 115135 |
| 2023-11-01 | 14.20 | $14.33 | 83100 |
| 2023-10-31 | 14.19 | $13.87 | 121400 |
| 2023-10-30 | 14.22 | $14.53 | 120000 |
| 2023-10-27 | 14.19 | $14.70 | 137500 |
| 2023-10-26 | 14.14 | $14.41 | 133031 |
| 2023-10-25 | 14.11 | $14.05 | 118400 |
| 2023-10-24 | 14.11 | $13.85 | 119838 |
| 2023-10-23 | 14.14 | $13.47 | 206900 |
| 2023-10-20 | 14.21 | $13.40 | 110000 |
| 2023-10-19 | 14.30 | $13.63 | 91833 |
| 2023-10-18 | 14.37 | $13.74 | 107000 |
| 2023-10-17 | 14.44 | $13.93 | 90500 |
| 2023-10-16 | 14.49 | $13.63 | 126500 |
| 2023-10-13 | 14.58 | $13.31 | 77400 |
| 2023-10-12 | 14.71 | $13.70 | 89317 |
| 2023-10-11 | 14.82 | $14.29 | 109312 |
| 2023-10-10 | 14.87 | $14.15 | 98310 |
| 2023-10-09 | 14.95 | $13.98 | 108788 |
| 2023-10-06 | 15.05 | $13.86 | 156033 |
| 2023-10-05 | 15.18 | $13.87 | 157316 |
| 2023-10-04 | 15.32 | $14.10 | 113206 |
| 2023-10-03 | 15.44 | $14.10 | 140600 |
| 2023-10-02 | 15.59 | $14.50 | 105901 |
| 2023-09-29 | 15.70 | $14.75 | 83100 |
| 2023-09-28 | 15.80 | $14.63 | 66523 |
| 2023-09-27 | 15.92 | $14.35 | 102024 |
| 2023-09-26 | 16.09 | $14.04 | 93339 |
| 2023-09-25 | 16.31 | $14.59 | 124000 |
| 2023-09-22 | 16.49 | $14.80 | 103027 |
| 2023-09-21 | 16.66 | $14.77 | 143500 |
| 2023-09-20 | 16.86 | $15.70 | 83500 |
| 2023-09-19 | 16.99 | $15.82 | 105346 |
| 2023-09-18 | 17.11 | $16.07 | 117800 |
| 2023-09-15 | 17.22 | $16.29 | 422703 |
| 2023-09-14 | 17.31 | $16.72 | 108400 |
| 2023-09-13 | 17.38 | $16.07 | 149400 |
| 2023-09-12 | 17.51 | $16.38 | 96800 |
| 2023-09-11 | 17.63 | $17.19 | 74730 |
| 2023-09-08 | 17.68 | $17.17 | 69100 |
| 2023-09-07 | 17.73 | $17.30 | 119800 |
| 2023-09-06 | 17.78 | $17.04 | 155000 |
| 2023-09-05 | 17.86 | $17.52 | 108000 |
| 2023-09-01 | 17.89 | $17.69 | 159214 |
| 2023-08-31 | 17.92 | $17.91 | 136625 |
| 2023-08-30 | 17.92 | $18.32 | 69499 |
| 2023-08-29 | 17.87 | $18.56 | 129645 |
| 2023-08-28 | 17.80 | $18.35 | 117139 |
| 2023-08-25 | 17.74 | $17.78 | 104525 |
| 2023-08-24 | 17.74 | $17.55 | 133031 |
| 2023-08-23 | 17.76 | $17.73 | 120035 |
| 2023-08-22 | 17.76 | $17.51 | 70391 |
| 2023-08-21 | 17.79 | $17.62 | 68554 |
| 2023-08-18 | 17.81 | $17.53 | 137610 |
| 2023-08-17 | 17.84 | $17.47 | 82204 |
| 2023-08-16 | 17.88 | $17.59 | 102031 |
| 2023-08-15 | 17.91 | $17.59 | 223384 |
| 2023-08-14 | 17.94 | $17.93 | 92700 |
| 2023-08-11 | 17.94 | $17.83 | 99716 |
| 2023-08-10 | 17.95 | $18.02 | 111532 |
| 2023-08-09 | 17.94 | $18.12 | 171734 |
| 2023-08-08 | 17.93 | $19.15 | 126300 |
| 2023-08-07 | 17.80 | $19.24 | 278900 |
| 2023-08-04 | 17.65 | $18.51 | 155400 |
| 2023-08-03 | 17.55 | $18.62 | 487300 |
| 2023-08-02 | 17.44 | $18.07 | 129197 |
| 2023-08-01 | 17.38 | $17.95 | 149422 |
| 2023-07-31 | 17.32 | $17.80 | 128419 |
| 2023-07-28 | 17.27 | $18.07 | 86741 |
| 2023-07-27 | 17.18 | $17.93 | 149471 |
| 2023-07-26 | 17.10 | $18.41 | 162905 |
| 2023-07-25 | 16.96 | $17.87 | 208545 |
| 2023-07-24 | 16.87 | $18.18 | 194000 |
| 2023-07-21 | 16.73 | $17.92 | 277100 |
| 2023-07-20 | 16.61 | $17.87 | 227518 |
| 2023-07-19 | 16.47 | $17.56 | 167300 |
| 2023-07-18 | 16.36 | $17.44 | 200727 |
| 2023-07-17 | 16.24 | $17.38 | 267403 |
| 2023-07-14 | 16.12 | $16.92 | 105681 |
| 2023-07-13 | 16.04 | $16.97 | 145335 |
| 2023-07-12 | 15.94 | $16.22 | 158423 |
| 2023-07-11 | 15.91 | $16.85 | 150329 |
| 2023-07-10 | 15.82 | $16.74 | 154409 |
| 2023-07-07 | 15.72 | $16.61 | 169700 |
| 2023-07-06 | 15.62 | $16.42 | 118929 |
| 2023-07-05 | 15.54 | $16.43 | 168427 |
| 2023-07-03 | 15.45 | $15.94 | 89745 |
| 2023-06-30 | 15.40 | $15.90 | 130041 |
| 2023-06-29 | 15.34 | $16.12 | 146630 |
| 2023-06-28 | 15.26 | $15.70 | 180732 |
| 2023-06-27 | 15.21 | $16.05 | 296119 |
| 2023-06-26 | 15.13 | $15.83 | 249320 |
| 2023-06-23 | 15.05 | $15.66 | 3.4M |
| 2023-06-22 | 14.99 | $16.51 | 230213 |
| 2023-06-21 | 14.83 | $17.03 | 567504 |
| 2023-06-20 | 14.60 | $17.02 | 648200 |
| 2023-06-16 | 14.34 | $16.58 | 2.0M |
| 2023-06-15 | 14.11 | $16.38 | 555400 |
| 2023-06-14 | 13.87 | $16.09 | 434900 |
| 2023-06-13 | 13.63 | $15.99 | 328944 |
| 2023-06-12 | 13.38 | $15.17 | 248288 |
| 2023-06-09 | 13.20 | $14.62 | 271140 |
| 2023-06-08 | 13.05 | $14.94 | 278100 |
| 2023-06-07 | 12.85 | $15.07 | 383923 |
| 2023-06-06 | 12.61 | $14.91 | 469200 |
| 2023-06-05 | 12.37 | $14.41 | 618400 |
| 2023-06-02 | 12.16 | $13.28 | 237003 |
| 2023-06-01 | 12.04 | $12.72 | 228300 |
| 2023-05-31 | 11.97 | $12.31 | 150640 |
| 2023-05-30 | 11.93 | $12.42 | 140600 |
| 2023-05-26 | 11.88 | $12.45 | 125748 |
| 2023-05-25 | 11.82 | $12.24 | 256746 |
| 2023-05-24 | 11.77 | $12.41 | 343200 |
| 2023-05-23 | 11.71 | $12.28 | 263500 |
| 2023-05-22 | 11.65 | $12.01 | 229600 |
| 2023-05-19 | 11.61 | $11.59 | 287239 |
| 2023-05-18 | 11.61 | $11.50 | 133700 |
| 2023-05-17 | 11.62 | $11.44 | 286315 |
| 2023-05-16 | 11.64 | $11.05 | 146348 |
| 2023-05-15 | 11.70 | $11.36 | 194775 |
| 2023-05-12 | 11.74 | $10.96 | 201485 |
| 2023-05-11 | 11.82 | $11.15 | 204446 |
| 2023-05-10 | 11.89 | $11.72 | 216221 |
| 2023-05-09 | 11.91 | $11.88 | 231211 |
| 2023-05-08 | 11.91 | $11.76 | 203100 |
| 2023-05-05 | 11.93 | $11.58 | 152540 |
| 2023-05-04 | 11.96 | $11.30 | 260375 |
| 2023-05-03 | 12.03 | $11.71 | 183000 |
| 2023-05-02 | 12.07 | $11.42 | 337308 |
| 2023-05-01 | 12.13 | $11.02 | 318403 |
| 2023-04-28 | 12.25 | $11.36 | 126200 |
| 2023-04-27 | 12.35 | $11.48 | 93700 |
| 2023-04-26 | 12.44 | $11.17 | 269500 |
| 2023-04-25 | 12.57 | $11.35 | 140837 |
| 2023-04-24 | 12.70 | $11.68 | 254232 |
| 2023-04-21 | 12.80 | $12.05 | 167900 |
| 2023-04-20 | 12.88 | $12.41 | 90000 |
| 2023-04-19 | 12.93 | $12.60 | 210728 |
| 2023-04-18 | 12.97 | $12.68 | 107881 |
| 2023-04-17 | 13.00 | $13.07 | 127600 |
| 2023-04-14 | 12.99 | $13.05 | 148745 |
| 2023-04-13 | 12.99 | $12.81 | 123312 |
| 2023-04-12 | 13.00 | $12.75 | 150240 |
| 2023-04-11 | 13.03 | $13.07 | 159528 |
| 2023-04-10 | 13.03 | $12.85 | 205583 |
| 2023-04-06 | 13.05 | $12.27 | 155833 |
| 2023-04-05 | 13.13 | $12.44 | 264766 |
| 2023-04-04 | 13.20 | $12.32 | 221824 |
| 2023-04-03 | 13.29 | $12.24 | 235324 |
| 2023-03-31 | 13.40 | $12.80 | 196864 |
| 2023-03-30 | 13.47 | $13.02 | 172324 |
| 2023-03-29 | 13.52 | $13.07 | 208004 |
| 2023-03-28 | 13.56 | $12.56 | 93982 |
| 2023-03-27 | 13.67 | $12.89 | 169200 |
| 2023-03-24 | 13.75 | $12.51 | 156500 |
| 2023-03-23 | 13.88 | $11.91 | 328100 |
| 2023-03-22 | 14.09 | $12.11 | 261929 |
| 2023-03-21 | 14.29 | $12.68 | 387600 |
| 2023-03-20 | 14.46 | $12.03 | 529851 |
| 2023-03-17 | 14.72 | $11.41 | 1.3M |
| 2023-03-16 | 15.07 | $11.91 | 468305 |
| 2023-03-15 | 15.40 | $12.18 | 397351 |
| 2023-03-14 | 15.74 | $12.66 | 450315 |
| 2023-03-13 | 16.07 | $12.26 | 738914 |
| 2023-03-10 | 16.47 | $12.44 | 672300 |
| 2023-03-09 | 16.89 | $13.59 | 392900 |
| 2023-03-08 | 17.24 | $14.52 | 416600 |
| 2023-03-07 | 17.52 | $14.97 | 351946 |
| 2023-03-06 | 17.79 | $15.50 | 449630 |
| 2023-03-03 | 18.03 | $15.66 | 409754 |
| 2023-03-02 | 18.28 | $15.36 | 601334 |
| 2023-03-01 | 18.59 | $15.32 | 894500 |
| 2023-02-28 | 18.94 | $15.31 | 2.6M |
| 2023-02-27 | 19.32 | $19.27 | 122218 |
| 2023-02-24 | 19.32 | $19.08 | 116225 |
| 2023-02-23 | 19.35 | $19.10 | 211700 |
| 2023-02-22 | 19.37 | $18.64 | 637943 |
| 2023-02-21 | 19.45 | $19.83 | 221496 |
| 2023-02-17 | 19.41 | $20.70 | 198200 |
| 2023-02-16 | 19.28 | $20.45 | 108200 |
| 2023-02-15 | 19.15 | $20.61 | 171600 |
| 2023-02-14 | 19.00 | $20.16 | 56101 |
| 2023-02-13 | 18.88 | $19.85 | 128742 |
| 2023-02-10 | 18.78 | $19.43 | 114606 |
| 2023-02-09 | 18.71 | $19.79 | 204432 |
| 2023-02-08 | 18.59 | $19.77 | 113114 |
| 2023-02-07 | 18.47 | $19.87 | 173169 |
| 2023-02-06 | 18.32 | $19.32 | 127000 |
| 2023-02-03 | 18.22 | $19.41 | 102623 |
| 2023-02-02 | 18.09 | $19.12 | 131500 |
| 2023-02-01 | 17.98 | $18.98 | 241536 |
| 2023-01-31 | 17.88 | $18.58 | 118007 |
| 2023-01-30 | 17.80 | $18.34 | 142600 |
| 2023-01-27 | 17.75 | $18.57 | 98702 |
| 2023-01-26 | 17.66 | $18.53 | 88965 |
| 2023-01-25 | 17.57 | $18.37 | 79530 |
| 2023-01-24 | 17.48 | $18.37 | 114952 |
| 2023-01-23 | 17.39 | $18.50 | 125406 |
| 2023-01-20 | 17.27 | $17.99 | 137200 |
| 2023-01-19 | 17.20 | $17.95 | 202224 |
| 2023-01-18 | 17.12 | $18.25 | 258704 |
| 2023-01-17 | 17.00 | $18.71 | 355400 |
| 2023-01-13 | 16.82 | $18.21 | 335900 |
| 2023-01-12 | 16.67 | $17.42 | 233622 |
| 2023-01-11 | 16.59 | $16.80 | 211544 |
| 2023-01-10 | 16.57 | $16.08 | 231600 |
| 2023-01-09 | 16.62 | $15.84 | 273006 |
| 2023-01-06 | 16.71 | $15.71 | 237748 |
| 2023-01-05 | 16.81 | $15.60 | 180220 |
| 2023-01-04 | 16.94 | $16.39 | 204511 |
| 2023-01-03 | 17.00 | $16.60 | 196100 |
| 2022-12-30 | 17.04 | $16.25 | 250102 |
| 2022-12-29 | 17.12 | $16.55 | 165816 |
| 2022-12-28 | 17.18 | $16.22 | 358700 |
| 2022-12-27 | 17.28 | $16.02 | 181712 |
| 2022-12-23 | 17.42 | $16.65 | 123700 |
| 2022-12-22 | 17.50 | $16.59 | 190810 |
| 2022-12-21 | 17.59 | $16.51 | 238200 |
| 2022-12-20 | 17.71 | $16.23 | 329725 |
| 2022-12-19 | 17.86 | $16.59 | 261900 |
| 2022-12-16 | 18.00 | $18.94 | 372600 |
| 2022-12-15 | 17.90 | $19.10 | 318673 |
| 2022-12-14 | 17.77 | $18.87 | 183845 |
| 2022-12-13 | 17.65 | $18.49 | 294100 |
| 2022-12-12 | 17.57 | $18.37 | 269811 |
| 2022-12-09 | 17.48 | $18.10 | 103400 |
| 2022-12-08 | 17.42 | $18.20 | 158500 |
| 2022-12-07 | 17.33 | $18.09 | 140208 |
| 2022-12-06 | 17.25 | $17.57 | 254065 |
| 2022-12-05 | 17.22 | $18.46 | 235334 |
| 2022-12-02 | 17.09 | $18.40 | 216619 |
| 2022-12-01 | 16.95 | $18.31 | 307000 |
| 2022-11-30 | 16.81 | $18.88 | 180200 |
| 2022-11-29 | 16.59 | $17.99 | 187200 |
| 2022-11-28 | 16.45 | $17.59 | 162007 |
| 2022-11-25 | 16.32 | $17.89 | 147931 |
| 2022-11-23 | 16.16 | $17.75 | 134825 |
| 2022-11-22 | 15.99 | $17.13 | 189900 |
| 2022-11-21 | 15.87 | $16.65 | 394229 |
| 2022-11-18 | 15.79 | $15.51 | 86900 |
| 2022-11-17 | 15.82 | $15.46 | 69446 |
| 2022-11-16 | 15.86 | $15.40 | 90241 |
| 2022-11-15 | 15.91 | $15.62 | 130574 |
| 2022-11-14 | 15.94 | $15.69 | 92300 |
| 2022-11-11 | 15.96 | $16.14 | 133431 |
| 2022-11-10 | 15.94 | $15.31 | 193600 |
| 2022-11-09 | 16.01 | $15.34 | 220037 |
| 2022-11-08 | 16.08 | $16.43 | 167831 |
| 2022-11-07 | 16.04 | $16.26 | 119219 |
| 2022-11-04 | 16.02 | $15.70 | 91541 |
| 2022-11-03 | 16.06 | $15.26 | 134434 |
| 2022-11-02 | 16.14 | $15.61 | 119927 |
| 2022-11-01 | 16.20 | $16.11 | 86706 |
| 2022-10-31 | 16.20 | $16.09 | 105600 |
| 2022-10-28 | 16.22 | $16.57 | 136902 |
| 2022-10-27 | 16.18 | $16.14 | 96614 |
| 2022-10-26 | 16.18 | $15.92 | 81103 |
| 2022-10-25 | 16.21 | $16.11 | 101464 |
| 2022-10-24 | 16.22 | $15.53 | 95000 |
| 2022-10-21 | 16.30 | $15.25 | 71141 |
| 2022-10-20 | 16.41 | $15.16 | 82946 |
| 2022-10-19 | 16.54 | $15.24 | 103986 |
| 2022-10-18 | 16.67 | $15.65 | 82502 |
| 2022-10-17 | 16.78 | $15.41 | 88000 |
| 2022-10-14 | 16.92 | $15.41 | 88800 |
| 2022-10-13 | 17.08 | $15.49 | 115300 |
| 2022-10-12 | 17.25 | $15.28 | 134816 |
| 2022-10-11 | 17.46 | $15.41 | 239910 |
| 2022-10-10 | 17.68 | $15.64 | 129700 |
| 2022-10-07 | 17.89 | $16.30 | 89722 |
| 2022-10-06 | 18.06 | $16.72 | 101500 |
| 2022-10-05 | 18.20 | $17.17 | 92620 |
| 2022-10-04 | 18.31 | $17.18 | 140641 |
| 2022-10-03 | 18.42 | $16.47 | 232800 |
| 2022-09-30 | 18.63 | $16.32 | 280467 |
| 2022-09-29 | 18.87 | $16.01 | 252829 |
| 2022-09-28 | 19.17 | $16.56 | 238868 |
| 2022-09-27 | 19.45 | $15.70 | 273791 |
| 2022-09-26 | 19.84 | $16.55 | 252000 |
| 2022-09-23 | 20.19 | $17.48 | 494735 |
| 2022-09-22 | 20.48 | $17.74 | 196977 |
| 2022-09-21 | 20.76 | $18.66 | 164172 |
| 2022-09-20 | 20.99 | $18.93 | 186722 |
| 2022-09-19 | 21.20 | $19.46 | 288700 |
| 2022-09-16 | 21.39 | $20.98 | 221566 |
| 2022-09-15 | 21.43 | $21.51 | 155618 |
| 2022-09-14 | 21.42 | $21.44 | 160224 |
| 2022-09-13 | 21.42 | $21.29 | 126202 |
| 2022-09-12 | 21.43 | $21.83 | 130700 |
| 2022-09-09 | 21.39 | $21.85 | 110617 |
| 2022-09-08 | 21.34 | $21.52 | 159960 |
| 2022-09-07 | 21.32 | $21.01 | 122300 |
| 2022-09-06 | 21.35 | $20.71 | 165498 |
| 2022-09-02 | 21.42 | $21.00 | 87295 |
| 2022-09-01 | 21.47 | $20.97 | 107263 |
| 2022-08-31 | 21.52 | $21.37 | 113514 |
| 2022-08-30 | 21.54 | $21.14 | 144293 |
| 2022-08-29 | 21.58 | $21.28 | 111000 |
| 2022-08-26 | 21.61 | $21.64 | 134100 |
| 2022-08-25 | 21.60 | $21.92 | 100418 |
| 2022-08-24 | 21.57 | $21.78 | 86243 |
| 2022-08-23 | 21.55 | $21.58 | 113104 |
| 2022-08-22 | 21.55 | $21.41 | 163925 |
| 2022-08-19 | 21.56 | $22.17 | 107800 |
| 2022-08-18 | 21.50 | $22.50 | 74924 |
| 2022-08-17 | 21.39 | $22.49 | 144700 |
| 2022-08-16 | 21.27 | $22.89 | 132640 |
| 2022-08-15 | 21.10 | $22.41 | 201314 |
| 2022-08-12 | 20.97 | $21.89 | 122200 |
| 2022-08-11 | 20.87 | $21.53 | 103521 |
| 2022-08-10 | 20.80 | $21.16 | 97816 |
| 2022-08-09 | 20.76 | $20.61 | 231546 |
| 2022-08-08 | 20.78 | $22.17 | 263514 |
| 2022-08-05 | 20.63 | $21.33 | 79500 |
| 2022-08-04 | 20.56 | $20.89 | 150820 |
| 2022-08-03 | 20.52 | $21.24 | 147900 |
| 2022-08-02 | 20.45 | $20.90 | 97207 |
| 2022-08-01 | 20.40 | $20.89 | 158300 |
| 2022-07-29 | 20.35 | $21.11 | 131800 |
| 2022-07-28 | 20.27 | $20.79 | 145906 |
| 2022-07-27 | 20.22 | $20.83 | 142192 |
| 2022-07-26 | 20.15 | $20.26 | 48844 |
| 2022-07-25 | 20.14 | $20.21 | 101738 |
| 2022-07-22 | 20.13 | $20.18 | 97800 |
| 2022-07-21 | 20.13 | $20.35 | 80700 |
| 2022-07-20 | 20.10 | $20.29 | 109300 |
| 2022-07-19 | 20.08 | $19.99 | 105126 |
| 2022-07-18 | 20.09 | $19.63 | 109398 |
| 2022-07-15 | 20.14 | $19.48 | 85800 |
| 2022-07-14 | 20.21 | $19.14 | 189445 |
| 2022-07-13 | 20.33 | $19.90 | 81141 |
| 2022-07-12 | 20.37 | $20.22 | 164839 |
| 2022-07-11 | 20.39 | $20.04 | 124526 |
| 2022-07-08 | 20.42 | $20.32 | 110943 |
| 2022-07-07 | 20.43 | $19.98 | 81348 |
| 2022-07-06 | 20.48 | $19.63 | 127820 |
| 2022-07-05 | 20.57 | $19.86 | 113800 |
| 2022-07-01 | 20.65 | $19.52 | 115800 |
| 2022-06-30 | 20.76 | $18.93 | 205800 |
| 2022-06-29 | 20.96 | $18.77 | 106623 |
| 2022-06-28 | 21.19 | $19.14 | 173900 |
| 2022-06-27 | 21.40 | $18.99 | 198929 |
| 2022-06-24 | 21.66 | $18.65 | 306900 |
| 2022-06-23 | 21.97 | $18.12 | 364208 |
| 2022-06-22 | 22.38 | $18.48 | 307185 |
| 2022-06-21 | 22.79 | $19.17 | 273306 |
| 2022-06-17 | 23.17 | $19.18 | 676900 |
| 2022-06-16 | 23.59 | $19.29 | 376900 |
| 2022-06-15 | 24.04 | $21.82 | 446500 |
| 2022-06-14 | 24.28 | $22.14 | 339822 |
| 2022-06-13 | 24.50 | $22.82 | 382200 |
| 2022-06-10 | 24.68 | $24.83 | 154555 |
| 2022-06-09 | 24.66 | $25.08 | 194716 |
| 2022-06-08 | 24.62 | $24.91 | 110830 |
| 2022-06-07 | 24.59 | $24.88 | 112146 |
| 2022-06-06 | 24.56 | $24.98 | 93400 |
| 2022-06-03 | 24.51 | $24.61 | 113000 |
| 2022-06-02 | 24.50 | $24.79 | 160719 |
| 2022-06-01 | 24.47 | $24.79 | 199222 |
| 2022-05-31 | 24.44 | $24.31 | 111900 |
| 2022-05-27 | 24.45 | $24.29 | 178445 |
| 2022-05-26 | 24.47 | $23.63 | 246300 |
| 2022-05-25 | 24.55 | $23.55 | 290039 |
| 2022-05-24 | 24.66 | $23.45 | 172437 |
| 2022-05-23 | 24.79 | $23.39 | 146600 |
| 2022-05-20 | 24.93 | $22.98 | 305036 |
| 2022-05-19 | 25.14 | $24.06 | 214900 |
| 2022-05-18 | 25.25 | $24.45 | 212349 |
| 2022-05-17 | 25.34 | $24.92 | 322100 |
| 2022-05-16 | 25.38 | $25.12 | 106461 |
| 2022-05-13 | 25.41 | $25.16 | 97500 |
| 2022-05-12 | 25.44 | $24.61 | 254200 |
| 2022-05-11 | 25.52 | $24.86 | 240397 |
| 2022-05-10 | 25.59 | $25.01 | 238704 |
| 2022-05-09 | 25.65 | $24.91 | 153000 |
| 2022-05-06 | 25.73 | $25.33 | 92100 |
| 2022-05-05 | 25.78 | $25.31 | 191200 |
| 2022-05-04 | 25.82 | $26.00 | 164220 |
| 2022-05-03 | 25.81 | $25.34 | 77225 |
| 2022-05-02 | 25.86 | $24.84 | 142200 |
| 2022-04-29 | 25.96 | $25.04 | 108200 |
| 2022-04-28 | 26.06 | $25.92 | 99041 |
| 2022-04-27 | 26.07 | $25.46 | 119100 |
| 2022-04-26 | 26.14 | $25.63 | 112600 |
| 2022-04-25 | 26.19 | $26.40 | 110708 |
| 2022-04-22 | 26.17 | $26.17 | 131311 |
| 2022-04-21 | 26.17 | $26.58 | 134500 |
| 2022-04-20 | 26.13 | $26.41 | 145900 |
| 2022-04-19 | 26.10 | $25.75 | 77700 |
| 2022-04-18 | 26.13 | $25.62 | 136224 |
| 2022-04-14 | 26.19 | $25.36 | 108900 |
| 2022-04-13 | 26.28 | $25.56 | 136300 |
| 2022-04-12 | 26.35 | $24.87 | 160116 |
| 2022-04-11 | 26.51 | $25.09 | 125600 |
| 2022-04-08 | 26.66 | $25.62 | 131408 |
| 2022-04-07 | 26.76 | $25.90 | 125200 |
| 2022-04-06 | 26.86 | $26.09 | 176926 |
| 2022-04-05 | 26.94 | $26.67 | 115600 |
| 2022-04-04 | 26.96 | $26.90 | 92055 |
| 2022-04-01 | 26.97 | $26.89 | 100047 |
| 2022-03-31 | 26.98 | $26.70 | 144213 |
| 2022-03-30 | 27.01 | $26.81 | 91600 |
| 2022-03-29 | 27.03 | $27.11 | 96900 |
| 2022-03-28 | 27.02 | $26.81 | 106174 |
| 2022-03-25 | 27.04 | $27.19 | 100949 |
| 2022-03-24 | 27.03 | $26.85 | 121031 |
| 2022-03-23 | 27.05 | $26.86 | 116000 |
| 2022-03-22 | 27.07 | $26.90 | 175448 |
| 2022-03-21 | 27.08 | $26.57 | 193200 |
| 2022-03-18 | 27.14 | $26.63 | 998668 |
| 2022-03-17 | 27.19 | $28.38 | 368402 |
| 2022-03-16 | 27.07 | $27.61 | 203523 |
| 2022-03-15 | 27.01 | $27.32 | 177864 |
| 2022-03-14 | 26.98 | $27.32 | 183469 |
| 2022-03-11 | 26.94 | $27.52 | 126800 |
| 2022-03-10 | 26.88 | $27.31 | 152045 |
| 2022-03-09 | 26.83 | $27.15 | 285807 |
| 2022-03-08 | 26.80 | $26.71 | 209900 |
| 2022-03-07 | 26.81 | $26.15 | 115000 |
| 2022-03-04 | 26.88 | $27.00 | 106900 |
| 2022-03-03 | 26.87 | $27.22 | 113649 |
| 2022-03-02 | 26.83 | $27.61 | 95636 |
| 2022-03-01 | 26.75 | $27.01 | 137328 |
| 2022-02-28 | 26.72 | $27.29 | 146723 |
| 2022-02-25 | 26.66 | $26.05 | 140014 |
| 2022-02-24 | 26.72 | $25.79 | 240837 |
| 2022-02-23 | 26.82 | $26.25 | 171200 |
| 2022-02-22 | 26.88 | $26.26 | 297698 |
| 2022-02-18 | 26.95 | $27.50 | 124733 |
| 2022-02-17 | 26.89 | $27.41 | 125229 |
| 2022-02-16 | 26.84 | $27.26 | 114664 |
| 2022-02-15 | 26.79 | $26.69 | 121723 |
| 2022-02-14 | 26.80 | $26.33 | 141900 |
| 2022-02-11 | 26.85 | $26.67 | 169701 |
| 2022-02-10 | 26.87 | $26.13 | 147892 |
| 2022-02-09 | 26.95 | $26.56 | 270916 |
| 2022-02-08 | 26.99 | $27.08 | 311913 |
| 2022-02-07 | 26.98 | $26.94 | 132600 |
| 2022-02-04 | 26.98 | $27.09 | 71335 |
| 2022-02-03 | 26.97 | $26.81 | 69400 |
| 2022-02-02 | 26.99 | $26.88 | 67500 |
| 2022-02-01 | 27.00 | $26.85 | 104400 |
| 2022-01-31 | 27.02 | $26.69 | 85855 |
| 2022-01-28 | 27.05 | $26.33 | 138800 |
| 2022-01-27 | 27.13 | $26.10 | 93705 |
| 2022-01-26 | 27.24 | $26.32 | 200735 |
| 2022-01-25 | 27.33 | $26.09 | 152122 |
| 2022-01-24 | 27.46 | $26.29 | 624300 |
| 2022-01-21 | 27.59 | $26.30 | 325131 |
| 2022-01-20 | 27.72 | $26.45 | 211600 |
| 2022-01-19 | 27.86 | $27.11 | 160400 |
| 2022-01-18 | 27.93 | $27.80 | 213321 |
| 2022-01-14 | 27.95 | $27.82 | 98332 |
| 2022-01-13 | 27.96 | $27.75 | 64200 |
| 2022-01-12 | 27.98 | $27.95 | 158300 |
| 2022-01-11 | 27.99 | $28.32 | 159335 |
| 2022-01-10 | 27.95 | $27.91 | 121626 |
| 2022-01-07 | 27.96 | $27.52 | 116421 |
| 2022-01-06 | 28.00 | $27.13 | 108721 |
| 2022-01-05 | 28.10 | $26.68 | 156300 |
| 2022-01-04 | 28.24 | $27.30 | 127619 |
| 2022-01-03 | 28.34 | $27.32 | 171400 |
| 2021-12-31 | 28.45 | $27.63 | 179000 |
| 2021-12-30 | 28.54 | $27.39 | 203100 |
| 2021-12-29 | 28.66 | $27.28 | 148742 |
| 2021-12-28 | 28.80 | $27.76 | 208400 |
| 2021-12-27 | 28.91 | $27.63 | 155000 |
| 2021-12-23 | 29.05 | $27.88 | 184233 |
| 2021-12-22 | 29.17 | $27.45 | 195339 |
| 2021-12-21 | 29.35 | $26.87 | 292136 |
| 2021-12-20 | 29.61 | $26.39 | 393711 |
| 2021-12-17 | 29.95 | $27.22 | 833000 |
| 2021-12-16 | 30.24 | $29.92 | 397500 |
| 2021-12-15 | 30.28 | $30.46 | 305071 |
| 2021-12-14 | 30.26 | $30.59 | 272604 |
| 2021-12-13 | 30.22 | $30.90 | 312200 |
| 2021-12-10 | 30.15 | $30.88 | 180400 |
| 2021-12-09 | 30.07 | $30.64 | 164009 |
| 2021-12-08 | 30.01 | $30.33 | 142400 |
| 2021-12-07 | 29.98 | $30.29 | 179033 |
| 2021-12-06 | 29.95 | $30.01 | 153108 |
| 2021-12-03 | 29.94 | $29.69 | 166608 |
| 2021-12-02 | 29.97 | $29.97 | 147500 |
| 2021-12-01 | 29.97 | $29.55 | 172901 |
| 2021-11-30 | 30.01 | $30.18 | 120308 |
| 2021-11-29 | 29.99 | $30.20 | 149846 |
| 2021-11-26 | 29.97 | $29.77 | 183000 |
| 2021-11-24 | 29.99 | $30.16 | 150800 |
| 2021-11-23 | 29.98 | $30.35 | 113619 |
| 2021-11-22 | 29.94 | $30.06 | 155541 |
| 2021-11-19 | 29.92 | $29.60 | 181600 |
| 2021-11-18 | 29.96 | $29.96 | 181000 |
| 2021-11-17 | 29.96 | $30.30 | 124225 |
| 2021-11-16 | 29.92 | $30.43 | 173009 |
| 2021-11-15 | 29.87 | $30.09 | 152100 |
| 2021-11-12 | 29.84 | $29.92 | 162900 |
| 2021-11-11 | 29.84 | $29.81 | 155800 |
| 2021-11-10 | 29.84 | $29.04 | 198819 |
| 2021-11-09 | 29.92 | $29.03 | 1.2M |
| 2021-11-08 | 30.02 | $32.27 | 242200 |
| 2021-11-05 | 29.78 | $31.74 | 187400 |
| 2021-11-04 | 29.57 | $30.82 | 206000 |
| 2021-11-03 | 29.44 | $30.60 | 129103 |
| 2021-11-02 | 29.32 | $30.49 | 193315 |
| 2021-11-01 | 29.20 | $30.16 | 133275 |
| 2021-10-29 | 29.09 | $30.04 | 107533 |
| 2021-10-28 | 28.99 | $29.92 | 106333 |
| 2021-10-27 | 28.90 | $29.39 | 314009 |
| 2021-10-26 | 28.84 | $29.64 | 185447 |
| 2021-10-25 | 28.76 | $29.74 | 258522 |
| 2021-10-22 | 28.66 | $30.02 | 479052 |
| 2021-10-21 | 28.51 | $30.14 | 404353 |
| 2021-10-20 | 28.34 | $29.35 | 1.5M |
| 2021-10-19 | 28.24 | $28.38 | 973211 |
| 2021-10-18 | 28.22 | $28.64 | 324500 |
| 2021-10-15 | 28.18 | $28.05 | 239648 |
| 2021-10-14 | 28.19 | $28.15 | 529900 |
| 2021-10-13 | 28.20 | $28.41 | 133622 |
| 2021-10-12 | 28.17 | $28.32 | 143938 |
| 2021-10-11 | 28.16 | $27.99 | 119234 |
| 2021-10-08 | 28.18 | $28.19 | 90300 |
| 2021-10-07 | 28.17 | $28.24 | 107800 |
| 2021-10-06 | 28.17 | $28.59 | 90600 |
| 2021-10-05 | 28.12 | $28.23 | 111820 |
| 2021-10-04 | 28.11 | $28.04 | 133439 |
| 2021-10-01 | 28.12 | $28.09 | 128522 |
| 2021-09-30 | 28.12 | $27.73 | 183600 |
| 2021-09-29 | 28.16 | $27.55 | 165612 |
| 2021-09-28 | 28.23 | $27.26 | 155200 |
| 2021-09-27 | 28.33 | $27.59 | 164900 |
| 2021-09-24 | 28.41 | $27.78 | 114506 |
| 2021-09-23 | 28.47 | $27.74 | 101283 |
| 2021-09-22 | 28.55 | $27.79 | 149000 |
| 2021-09-21 | 28.63 | $26.99 | 151720 |
| 2021-09-20 | 28.80 | $26.48 | 375678 |
| 2021-09-17 | 29.05 | $26.97 | 747912 |
| 2021-09-16 | 29.26 | $29.24 | 456600 |
| 2021-09-15 | 29.27 | $30.24 | 417900 |
| 2021-09-14 | 29.16 | $29.53 | 239372 |
| 2021-09-13 | 29.13 | $29.55 | 353500 |
| 2021-09-10 | 29.08 | $29.32 | 192700 |
| 2021-09-09 | 29.06 | $29.34 | 218427 |
| 2021-09-08 | 29.03 | $29.24 | 201548 |
| 2021-09-07 | 29.00 | $29.41 | 262511 |
| 2021-09-03 | 28.96 | $29.96 | 198400 |
| 2021-09-02 | 28.86 | $29.97 | 265716 |
| 2021-09-01 | 28.74 | $29.63 | 187719 |
| 2021-08-31 | 28.64 | $29.02 | 250822 |
| 2021-08-30 | 28.60 | $28.46 | 238729 |
| 2021-08-27 | 28.62 | $28.76 | 209600 |
| 2021-08-26 | 28.61 | $28.27 | 169959 |
| 2021-08-25 | 28.64 | $28.12 | 189500 |
| 2021-08-24 | 28.70 | $27.67 | 186800 |
| 2021-08-23 | 28.80 | $27.63 | 290600 |
| 2021-08-20 | 28.93 | $27.39 | 119600 |
| 2021-08-19 | 29.09 | $26.77 | 237800 |
| 2021-08-18 | 29.33 | $27.18 | 189200 |
| 2021-08-17 | 29.56 | $27.05 | 205600 |
| 2021-08-16 | 29.82 | $27.57 | 364300 |
| 2021-08-13 | 30.06 | $28.37 | 377535 |
| 2021-08-12 | 30.24 | $27.23 | 397200 |
| 2021-08-11 | 30.56 | $26.55 | 696124 |
| 2021-08-10 | 30.98 | $25.79 | 325725 |
| 2021-08-09 | 31.52 | $26.24 | 340822 |
| 2021-08-06 | 32.08 | $26.21 | 427644 |
| 2021-08-05 | 32.70 | $27.05 | 798800 |
| 2021-08-04 | 33.29 | $25.39 | 1.5M |
| 2021-08-03 | 34.12 | $25.13 | 4.3M |
| 2021-08-02 | 35.07 | $34.59 | 157009 |
| 2021-07-30 | 35.12 | $34.89 | 144900 |
| 2021-07-29 | 35.15 | $35.22 | 170224 |
| 2021-07-28 | 35.14 | $35.00 | 92249 |
| 2021-07-27 | 35.15 | $34.97 | 156147 |
| 2021-07-26 | 35.17 | $35.61 | 285962 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.83
2026-07-21
Close Price
$14.88
Vol: 293100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.06
Average
16.41
Maximum
35.10
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 14.83 | $14.88 | 293100 |
| 2026-07-20 | 14.81 | $14.95 | 131832 |
| 2026-07-17 | 14.77 | $15.20 | 147200 |
| 2026-07-16 | 14.71 | $15.56 | 250104 |
| 2026-07-15 | 14.60 | $15.19 | 229626 |
| 2026-07-14 | 14.52 | $14.82 | 130500 |
| 2026-07-13 | 14.48 | $14.73 | 127685 |
| 2026-07-10 | 14.43 | $14.78 | 143945 |
| 2026-07-09 | 14.38 | $14.40 | 150200 |
| 2026-07-08 | 14.36 | $14.06 | 277800 |
| 2026-07-07 | 14.37 | $14.30 | 202000 |
| 2026-07-06 | 14.34 | $14.31 | 209100 |
| 2026-07-02 | 14.32 | $14.57 | 227600 |
| 2026-07-01 | 14.26 | $15.06 | 278828 |
| 2026-06-30 | 14.14 | $14.81 | 418939 |
| 2026-06-29 | 14.05 | $15.22 | 470906 |
| 2026-06-26 | 13.90 | $14.69 | 1.1M |
| 2026-06-25 | 13.81 | $14.43 | 291265 |
| 2026-06-24 | 13.74 | $14.12 | 294000 |
| 2026-06-23 | 13.69 | $14.14 | 259601 |
| 2026-06-22 | 13.64 | $13.74 | 264021 |
| 2026-06-18 | 13.63 | $13.91 | 382602 |
| 2026-06-17 | 13.59 | $13.61 | 319943 |
| 2026-06-16 | 13.59 | $13.92 | 238700 |
| 2026-06-15 | 13.54 | $13.72 | 248801 |
| 2026-06-12 | 13.51 | $14.00 | 182600 |
| 2026-06-11 | 13.45 | $13.70 | 116700 |
| 2026-06-10 | 13.42 | $13.52 | 101700 |
| 2026-06-09 | 13.40 | $13.51 | 151506 |
| 2026-06-08 | 13.38 | $13.39 | 103900 |
| 2026-06-05 | 13.38 | $13.23 | 140348 |
| 2026-06-04 | 13.39 | $13.25 | 161803 |
| 2026-06-03 | 13.41 | $12.65 | 210102 |
| 2026-06-02 | 13.48 | $13.64 | 140800 |
| 2026-06-01 | 13.45 | $13.63 | 129500 |
| 2026-05-29 | 13.42 | $13.88 | 136256 |
| 2026-05-28 | 13.37 | $13.89 | 147024 |
| 2026-05-27 | 13.31 | $13.83 | 170466 |
| 2026-05-26 | 13.25 | $13.86 | 254605 |
| 2026-05-22 | 13.18 | $13.38 | 113456 |
| 2026-05-21 | 13.16 | $13.29 | 108000 |
| 2026-05-20 | 13.14 | $13.26 | 137900 |
| 2026-05-19 | 13.12 | $12.86 | 119527 |
| 2026-05-18 | 13.13 | $12.93 | 126200 |
| 2026-05-15 | 13.15 | $12.68 | 168500 |
| 2026-05-14 | 13.18 | $13.10 | 165702 |
| 2026-05-13 | 13.18 | $12.84 | 146417 |
| 2026-05-12 | 13.20 | $13.07 | 163900 |
| 2026-05-11 | 13.20 | $13.66 | 254745 |
| 2026-05-08 | 13.13 | $14.27 | 307300 |
| 2026-05-07 | 13.00 | $13.67 | 185800 |
| 2026-05-06 | 12.91 | $13.48 | 230500 |
| 2026-05-05 | 12.84 | $12.95 | 127814 |
| 2026-05-04 | 12.81 | $12.82 | 325602 |
| 2026-05-01 | 12.78 | $13.12 | 326100 |
| 2026-04-30 | 12.72 | $12.97 | 204158 |
| 2026-04-29 | 12.66 | $12.66 | 132100 |
| 2026-04-28 | 12.63 | $13.10 | 161700 |
| 2026-04-27 | 12.54 | $12.98 | 150823 |
| 2026-04-24 | 12.45 | $12.74 | 119100 |
| 2026-04-23 | 12.37 | $12.53 | 110062 |
| 2026-04-22 | 12.31 | $12.72 | 153800 |
| 2026-04-21 | 12.22 | $12.63 | 151240 |
| 2026-04-20 | 12.14 | $13.13 | 182500 |
| 2026-04-17 | 12.00 | $13.10 | 266400 |
| 2026-04-16 | 11.85 | $12.79 | 168324 |
| 2026-04-15 | 11.73 | $12.73 | 175100 |
| 2026-04-14 | 11.61 | $12.56 | 236705 |
| 2026-04-13 | 11.50 | $12.17 | 262400 |
| 2026-04-10 | 11.43 | $12.29 | 275535 |
| 2026-04-09 | 11.35 | $12.07 | 163552 |
| 2026-04-08 | 11.28 | $11.98 | 259214 |
| 2026-04-07 | 11.22 | $11.52 | 216615 |
| 2026-04-06 | 11.22 | $11.56 | 251029 |
| 2026-04-02 | 11.21 | $11.04 | 235431 |
| 2026-04-01 | 11.25 | $11.09 | 329300 |
| 2026-03-31 | 11.30 | $10.95 | 245000 |
| 2026-03-30 | 11.37 | $10.57 | 231500 |
| 2026-03-27 | 11.48 | $10.46 | 303500 |
| 2026-03-26 | 11.61 | $11.07 | 205000 |
| 2026-03-25 | 11.70 | $11.22 | 180403 |
| 2026-03-24 | 11.77 | $11.14 | 206049 |
| 2026-03-23 | 11.86 | $11.47 | 330400 |
| 2026-03-20 | 11.92 | $11.23 | 493144 |
| 2026-03-19 | 12.02 | $11.51 | 281225 |
| 2026-03-18 | 12.09 | $11.58 | 298100 |
| 2026-03-17 | 12.17 | $11.98 | 198100 |
| 2026-03-16 | 12.21 | $11.88 | 197448 |
| 2026-03-13 | 12.26 | $11.79 | 159200 |
| 2026-03-12 | 12.33 | $11.73 | 179548 |
| 2026-03-11 | 12.41 | $11.98 | 212300 |
| 2026-03-10 | 12.48 | $12.13 | 193538 |
| 2026-03-09 | 12.54 | $12.11 | 199327 |
| 2026-03-06 | 12.60 | $12.08 | 206500 |
| 2026-03-05 | 12.68 | $12.43 | 153000 |
| 2026-03-04 | 12.73 | $12.70 | 176422 |
| 2026-03-03 | 12.76 | $12.40 | 317351 |
| 2026-03-02 | 12.83 | $12.30 | 133500 |
| 2026-02-27 | 12.91 | $12.28 | 245000 |
| 2026-02-26 | 13.00 | $12.71 | 99464 |
| 2026-02-25 | 13.05 | $12.92 | 188541 |
| 2026-02-24 | 13.09 | $12.45 | 134627 |
| 2026-02-23 | 13.17 | $12.34 | 147144 |
| 2026-02-20 | 13.28 | $12.97 | 136114 |
| 2026-02-19 | 13.33 | $12.90 | 221348 |
| 2026-02-18 | 13.39 | $13.07 | 166200 |
| 2026-02-17 | 13.44 | $13.04 | 209700 |
| 2026-02-13 | 13.49 | $12.72 | 318635 |
| 2026-02-12 | 13.59 | $12.96 | 177427 |
| 2026-02-11 | 13.67 | $13.34 | 108600 |
| 2026-02-10 | 13.72 | $13.49 | 159900 |
| 2026-02-09 | 13.75 | $13.57 | 194600 |
| 2026-02-06 | 13.78 | $13.94 | 413600 |
| 2026-02-05 | 13.76 | $13.55 | 241915 |
| 2026-02-04 | 13.78 | $13.74 | 217035 |
| 2026-02-03 | 13.76 | $13.54 | 204001 |
| 2026-02-02 | 13.76 | $13.44 | 316900 |
| 2026-01-30 | 13.76 | $13.49 | 391000 |
| 2026-01-29 | 13.74 | $14.31 | 312500 |
| 2026-01-28 | 13.63 | $13.67 | 215329 |
| 2026-01-27 | 13.57 | $13.67 | 188700 |
| 2026-01-26 | 13.51 | $13.76 | 241800 |
| 2026-01-23 | 13.42 | $13.69 | 229500 |
| 2026-01-22 | 13.32 | $14.00 | 199701 |
| 2026-01-21 | 13.19 | $13.82 | 439532 |
| 2026-01-20 | 13.07 | $13.54 | 531332 |
| 2026-01-16 | 12.96 | $14.64 | 536500 |
| 2026-01-15 | 12.74 | $14.59 | 593511 |
| 2026-01-14 | 12.51 | $14.18 | 388982 |
| 2026-01-13 | 12.32 | $14.00 | 340617 |
| 2026-01-12 | 12.12 | $13.91 | 409642 |
| 2026-01-09 | 11.93 | $13.29 | 416432 |
| 2026-01-08 | 11.79 | $12.63 | 430600 |
| 2026-01-07 | 11.70 | $11.93 | 222900 |
| 2026-01-06 | 11.68 | $11.96 | 252300 |
| 2026-01-05 | 11.65 | $11.88 | 303500 |
| 2026-01-02 | 11.63 | $11.43 | 205110 |
| 2025-12-31 | 11.65 | $11.35 | 215700 |
| 2025-12-30 | 11.67 | $11.35 | 176500 |
| 2025-12-29 | 11.69 | $11.45 | 197000 |
| 2025-12-26 | 11.70 | $11.48 | 151700 |
| 2025-12-24 | 11.70 | $11.53 | 131500 |
| 2025-12-23 | 11.69 | $11.37 | 273322 |
| 2025-12-22 | 11.69 | $11.63 | 338500 |
| 2025-12-19 | 11.66 | $12.23 | 610344 |
| 2025-12-18 | 11.56 | $12.22 | 299800 |
| 2025-12-17 | 11.45 | $12.08 | 421600 |
| 2025-12-16 | 11.34 | $12.09 | 202240 |
| 2025-12-15 | 11.22 | $11.82 | 314900 |
| 2025-12-12 | 11.12 | $11.92 | 212200 |
| 2025-12-11 | 10.99 | $12.01 | 280700 |
| 2025-12-10 | 10.85 | $11.56 | 503229 |
| 2025-12-09 | 10.75 | $11.35 | 146100 |
| 2025-12-08 | 10.66 | $11.32 | 149108 |
| 2025-12-05 | 10.57 | $11.27 | 130900 |
| 2025-12-04 | 10.48 | $11.23 | 200900 |
| 2025-12-03 | 10.39 | $11.31 | 216026 |
| 2025-12-02 | 10.29 | $10.87 | 196051 |
| 2025-12-01 | 10.22 | $10.77 | 264100 |
| 2025-11-28 | 10.17 | $10.68 | 151600 |
| 2025-11-26 | 10.12 | $10.50 | 164401 |
| 2025-11-25 | 10.09 | $10.48 | 154800 |
| 2025-11-24 | 10.06 | $10.25 | 210900 |
| 2025-11-21 | 10.06 | $10.12 | 259000 |
| 2025-11-20 | 10.07 | $9.61 | 251180 |
| 2025-11-19 | 10.14 | $9.71 | 169677 |
| 2025-11-18 | 10.20 | $9.76 | 194200 |
| 2025-11-17 | 10.27 | $9.79 | 337849 |
| 2025-11-14 | 10.33 | $10.05 | 183037 |
| 2025-11-13 | 10.38 | $10.05 | 163600 |
| 2025-11-12 | 10.42 | $10.27 | 195143 |
| 2025-11-11 | 10.45 | $10.17 | 169109 |
| 2025-11-10 | 10.49 | $10.13 | 182547 |
| 2025-11-07 | 10.54 | $10.27 | 255319 |
| 2025-11-06 | 10.57 | $10.18 | 159100 |
| 2025-11-05 | 10.62 | $10.50 | 163000 |
| 2025-11-04 | 10.65 | $10.49 | 240666 |
| 2025-11-03 | 10.68 | $10.34 | 290329 |
| 2025-10-31 | 10.72 | $10.40 | 227500 |
| 2025-10-30 | 10.77 | $10.21 | 326600 |
| 2025-10-29 | 10.84 | $10.55 | 281100 |
| 2025-10-28 | 10.88 | $10.83 | 209600 |
| 2025-10-27 | 10.89 | $10.99 | 160367 |
| 2025-10-24 | 10.90 | $11.05 | 210000 |
| 2025-10-23 | 10.90 | $10.73 | 182200 |
| 2025-10-22 | 10.94 | $10.88 | 180563 |
| 2025-10-21 | 10.97 | $10.83 | 154700 |
| 2025-10-20 | 11.01 | $10.72 | 238900 |
| 2025-10-17 | 11.06 | $10.48 | 257642 |
| 2025-10-16 | 11.15 | $10.35 | 369732 |
| 2025-10-15 | 11.27 | $11.00 | 145400 |
| 2025-10-14 | 11.32 | $10.96 | 253446 |
| 2025-10-13 | 11.38 | $11.04 | 415000 |
| 2025-10-10 | 11.45 | $10.77 | 389739 |
| 2025-10-09 | 11.53 | $11.19 | 173100 |
| 2025-10-08 | 11.59 | $11.21 | 355938 |
| 2025-10-07 | 11.64 | $11.17 | 171100 |
| 2025-10-06 | 11.70 | $11.23 | 223430 |
| 2025-10-03 | 11.75 | $11.35 | 134043 |
| 2025-10-02 | 11.80 | $11.22 | 214700 |
| 2025-10-01 | 11.86 | $11.37 | 162900 |
| 2025-09-30 | 11.92 | $11.45 | 162800 |
| 2025-09-29 | 11.97 | $11.59 | 135037 |
| 2025-09-26 | 12.01 | $11.85 | 153500 |
| 2025-09-25 | 12.03 | $11.97 | 102100 |
| 2025-09-24 | 12.04 | $12.01 | 112000 |
| 2025-09-23 | 12.05 | $12.16 | 176800 |
| 2025-09-22 | 12.04 | $12.21 | 194451 |
| 2025-09-19 | 12.03 | $12.30 | 378218 |
| 2025-09-18 | 12.01 | $12.53 | 729737 |
| 2025-09-17 | 11.96 | $12.03 | 229634 |
| 2025-09-16 | 11.97 | $11.85 | 168600 |
| 2025-09-15 | 11.99 | $11.97 | 232428 |
| 2025-09-12 | 12.00 | $11.53 | 133600 |
| 2025-09-11 | 12.05 | $11.71 | 214800 |
| 2025-09-10 | 12.09 | $11.57 | 109408 |
| 2025-09-09 | 12.15 | $11.66 | 142120 |
| 2025-09-08 | 12.19 | $11.91 | 187847 |
| 2025-09-05 | 12.22 | $12.03 | 126317 |
| 2025-09-04 | 12.22 | $12.34 | 188700 |
| 2025-09-03 | 12.20 | $12.24 | 205900 |
| 2025-09-02 | 12.17 | $12.25 | 116133 |
| 2025-08-29 | 12.15 | $12.37 | 216100 |
| 2025-08-28 | 12.10 | $12.27 | 89500 |
| 2025-08-27 | 12.06 | $12.39 | 135400 |
| 2025-08-26 | 12.01 | $12.29 | 112400 |
| 2025-08-25 | 11.96 | $12.29 | 101816 |
| 2025-08-22 | 11.91 | $12.48 | 375049 |
| 2025-08-21 | 11.83 | $12.03 | 178000 |
| 2025-08-20 | 11.80 | $12.02 | 149326 |
| 2025-08-19 | 11.77 | $12.06 | 171721 |
| 2025-08-18 | 11.73 | $12.04 | 171834 |
| 2025-08-15 | 11.69 | $12.03 | 209124 |
| 2025-08-14 | 11.65 | $12.09 | 210423 |
| 2025-08-13 | 11.61 | $12.30 | 248531 |
| 2025-08-12 | 11.53 | $11.98 | 177838 |
| 2025-08-11 | 11.49 | $11.60 | 146200 |
| 2025-08-08 | 11.48 | $11.66 | 251339 |
| 2025-08-07 | 11.46 | $11.36 | 352800 |
| 2025-08-06 | 11.48 | $11.21 | 97800 |
| 2025-08-05 | 11.51 | $11.37 | 181000 |
| 2025-08-04 | 11.53 | $11.37 | 201200 |
| 2025-08-01 | 11.55 | $11.20 | 415638 |
| 2025-07-31 | 11.59 | $11.44 | 451000 |
| 2025-07-30 | 11.62 | $11.40 | 420528 |
| 2025-07-29 | 11.64 | $11.39 | 475600 |
| 2025-07-28 | 11.67 | $11.82 | 293371 |
| 2025-07-25 | 11.66 | $11.71 | 236700 |
| 2025-07-24 | 11.65 | $11.71 | 187200 |
| 2025-07-23 | 11.64 | $12.12 | 221500 |
| 2025-07-22 | 11.58 | $11.69 | 173000 |
| 2025-07-21 | 11.56 | $11.48 | 172500 |
| 2025-07-18 | 11.56 | $11.41 | 218800 |
| 2025-07-17 | 11.55 | $11.43 | 137900 |
| 2025-07-16 | 11.54 | $11.35 | 185300 |
| 2025-07-15 | 11.54 | $11.16 | 166905 |
| 2025-07-14 | 11.54 | $11.59 | 282341 |
| 2025-07-11 | 11.51 | $11.59 | 172800 |
| 2025-07-10 | 11.47 | $11.93 | 272721 |
| 2025-07-09 | 11.39 | $11.81 | 197358 |
| 2025-07-08 | 11.33 | $12.00 | 310622 |
| 2025-07-07 | 11.24 | $11.88 | 233700 |
| 2025-07-03 | 11.15 | $12.15 | 85800 |
| 2025-07-02 | 11.03 | $11.95 | 232500 |
| 2025-07-01 | 10.92 | $11.68 | 235112 |
| 2025-06-30 | 10.84 | $11.28 | 101000 |
| 2025-06-27 | 10.79 | $11.31 | 222200 |
| 2025-06-26 | 10.74 | $11.18 | 108098 |
| 2025-06-25 | 10.70 | $10.88 | 126934 |
| 2025-06-24 | 10.68 | $10.86 | 211513 |
| 2025-06-23 | 10.67 | $10.67 | 190945 |
| 2025-06-20 | 10.68 | $10.38 | 151600 |
| 2025-06-18 | 10.72 | $10.46 | 155500 |
| 2025-06-17 | 10.75 | $10.39 | 211808 |
| 2025-06-16 | 10.80 | $10.44 | 245645 |
| 2025-06-13 | 10.84 | $10.41 | 399311 |
| 2025-06-12 | 10.89 | $10.95 | 154008 |
| 2025-06-11 | 10.89 | $11.01 | 263057 |
| 2025-06-10 | 10.89 | $11.18 | 137600 |
| 2025-06-09 | 10.87 | $10.91 | 156712 |
| 2025-06-06 | 10.87 | $10.77 | 195549 |
| 2025-06-05 | 10.88 | $10.57 | 202500 |
| 2025-06-04 | 10.91 | $10.56 | 147061 |
| 2025-06-03 | 10.94 | $10.91 | 212630 |
| 2025-06-02 | 10.93 | $10.69 | 463600 |
| 2025-05-30 | 10.94 | $10.85 | 136700 |
| 2025-05-29 | 10.93 | $11.12 | 175500 |
| 2025-05-28 | 10.89 | $10.86 | 142400 |
| 2025-05-27 | 10.88 | $11.11 | 143439 |
| 2025-05-23 | 10.84 | $10.76 | 133700 |
| 2025-05-22 | 10.83 | $10.72 | 113635 |
| 2025-05-21 | 10.83 | $10.78 | 201226 |
| 2025-05-20 | 10.82 | $11.24 | 171200 |
| 2025-05-19 | 10.77 | $11.27 | 286989 |
| 2025-05-16 | 10.70 | $11.20 | 188500 |
| 2025-05-15 | 10.64 | $11.22 | 182000 |
| 2025-05-14 | 10.57 | $11.19 | 177108 |
| 2025-05-13 | 10.50 | $11.57 | 357700 |
| 2025-05-12 | 10.39 | $11.14 | 424538 |
| 2025-05-09 | 10.31 | $10.38 | 269800 |
| 2025-05-08 | 10.30 | $10.22 | 505070 |
| 2025-05-07 | 10.31 | $9.91 | 654085 |
| 2025-05-06 | 10.35 | $9.54 | 442713 |
| 2025-05-05 | 10.42 | $9.84 | 715013 |
| 2025-05-02 | 10.47 | $10.58 | 324800 |
| 2025-05-01 | 10.45 | $10.53 | 224300 |
| 2025-04-30 | 10.44 | $10.40 | 329439 |
| 2025-04-29 | 10.46 | $10.71 | 440500 |
| 2025-04-28 | 10.44 | $10.80 | 148504 |
| 2025-04-25 | 10.43 | $10.83 | 221100 |
| 2025-04-24 | 10.42 | $10.86 | 175133 |
| 2025-04-23 | 10.41 | $10.63 | 191300 |
| 2025-04-22 | 10.43 | $10.42 | 164500 |
| 2025-04-21 | 10.49 | $10.04 | 154210 |
| 2025-04-17 | 10.59 | $10.23 | 169900 |
| 2025-04-16 | 10.68 | $10.06 | 188627 |
| 2025-04-15 | 10.80 | $10.17 | 171100 |
| 2025-04-14 | 10.93 | $10.30 | 531675 |
| 2025-04-11 | 11.04 | $10.04 | 397822 |
| 2025-04-10 | 11.20 | $9.85 | 237732 |
| 2025-04-09 | 11.38 | $10.53 | 486000 |
| 2025-04-08 | 11.50 | $9.82 | 415100 |
| 2025-04-07 | 11.70 | $9.87 | 463112 |
| 2025-04-04 | 11.91 | $10.09 | 658741 |
| 2025-04-03 | 12.11 | $11.06 | 728800 |
| 2025-04-02 | 12.22 | $12.17 | 168500 |
| 2025-04-01 | 12.23 | $12.08 | 184818 |
| 2025-03-31 | 12.25 | $11.96 | 346706 |
| 2025-03-28 | 12.28 | $11.86 | 202500 |
| 2025-03-27 | 12.33 | $12.28 | 105033 |
| 2025-03-26 | 12.34 | $12.30 | 147800 |
| 2025-03-25 | 12.35 | $12.43 | 172006 |
| 2025-03-24 | 12.35 | $12.52 | 177010 |
| 2025-03-21 | 12.34 | $12.34 | 295539 |
| 2025-03-20 | 12.34 | $12.50 | 221500 |
| 2025-03-19 | 12.34 | $12.51 | 104200 |
| 2025-03-18 | 12.33 | $12.31 | 195343 |
| 2025-03-17 | 12.35 | $12.19 | 132506 |
| 2025-03-14 | 12.38 | $12.20 | 95100 |
| 2025-03-13 | 12.41 | $12.05 | 265325 |
| 2025-03-12 | 12.46 | $12.26 | 234900 |
| 2025-03-11 | 12.49 | $12.05 | 242310 |
| 2025-03-10 | 12.55 | $11.98 | 310300 |
| 2025-03-07 | 12.61 | $12.29 | 292311 |
| 2025-03-06 | 12.65 | $12.12 | 153400 |
| 2025-03-05 | 12.71 | $12.60 | 143549 |
| 2025-03-04 | 12.73 | $12.63 | 188900 |
| 2025-03-03 | 12.74 | $12.97 | 227115 |
| 2025-02-28 | 12.73 | $12.99 | 233600 |
| 2025-02-27 | 12.71 | $13.02 | 413320 |
| 2025-02-26 | 12.69 | $12.23 | 241500 |
| 2025-02-25 | 12.75 | $12.20 | 159817 |
| 2025-02-24 | 12.82 | $12.46 | 314100 |
| 2025-02-21 | 12.87 | $12.63 | 323500 |
| 2025-02-20 | 12.91 | $12.85 | 203100 |
| 2025-02-19 | 12.92 | $12.95 | 141400 |
| 2025-02-18 | 12.92 | $12.88 | 202548 |
| 2025-02-14 | 12.93 | $12.91 | 198000 |
| 2025-02-13 | 12.94 | $12.76 | 137421 |
| 2025-02-12 | 12.96 | $12.50 | 117900 |
| 2025-02-11 | 13.01 | $12.87 | 176300 |
| 2025-02-10 | 13.02 | $12.61 | 209700 |
| 2025-02-07 | 13.05 | $12.82 | 135600 |
| 2025-02-06 | 13.05 | $13.12 | 294131 |
| 2025-02-05 | 13.03 | $12.98 | 155600 |
| 2025-02-04 | 13.02 | $13.14 | 99754 |
| 2025-02-03 | 12.99 | $12.95 | 130300 |
| 2025-01-31 | 12.98 | $13.28 | 125700 |
| 2025-01-30 | 12.94 | $13.34 | 73814 |
| 2025-01-29 | 12.89 | $13.13 | 83800 |
| 2025-01-28 | 12.86 | $13.07 | 111100 |
| 2025-01-27 | 12.83 | $13.34 | 119200 |
| 2025-01-24 | 12.78 | $13.18 | 115627 |
| 2025-01-23 | 12.74 | $12.85 | 87014 |
| 2025-01-22 | 12.74 | $12.88 | 144600 |
| 2025-01-21 | 12.72 | $13.19 | 104241 |
| 2025-01-17 | 12.68 | $13.02 | 100034 |
| 2025-01-16 | 12.66 | $12.89 | 243027 |
| 2025-01-15 | 12.65 | $12.60 | 113900 |
| 2025-01-14 | 12.67 | $12.39 | 97871 |
| 2025-01-13 | 12.72 | $12.14 | 134434 |
| 2025-01-10 | 12.81 | $12.10 | 190100 |
| 2025-01-08 | 12.91 | $12.51 | 84641 |
| 2025-01-07 | 12.98 | $12.62 | 126400 |
| 2025-01-06 | 13.04 | $12.83 | 112737 |
| 2025-01-03 | 13.09 | $12.84 | 77257 |
| 2025-01-02 | 13.15 | $12.72 | 114400 |
| 2024-12-31 | 13.22 | $12.77 | 190300 |
| 2024-12-30 | 13.30 | $12.92 | 105800 |
| 2024-12-27 | 13.37 | $13.01 | 132112 |
| 2024-12-26 | 13.44 | $13.30 | 190600 |
| 2024-12-24 | 13.49 | $13.20 | 66813 |
| 2024-12-23 | 13.55 | $12.99 | 198038 |
| 2024-12-20 | 13.64 | $12.70 | 452800 |
| 2024-12-19 | 13.77 | $12.61 | 224400 |
| 2024-12-18 | 13.91 | $12.65 | 247437 |
| 2024-12-17 | 14.05 | $13.19 | 172430 |
| 2024-12-16 | 14.14 | $13.59 | 177021 |
| 2024-12-13 | 14.19 | $14.10 | 114100 |
| 2024-12-12 | 14.20 | $13.97 | 111017 |
| 2024-12-11 | 14.23 | $14.25 | 249447 |
| 2024-12-10 | 14.23 | $14.25 | 135836 |
| 2024-12-09 | 14.23 | $14.20 | 186404 |
| 2024-12-06 | 14.24 | $14.05 | 135900 |
| 2024-12-05 | 14.27 | $13.96 | 106000 |
| 2024-12-04 | 14.31 | $14.19 | 134742 |
| 2024-12-03 | 14.32 | $14.11 | 63728 |
| 2024-12-02 | 14.33 | $14.42 | 107900 |
| 2024-11-29 | 14.31 | $14.50 | 71603 |
| 2024-11-27 | 14.27 | $14.40 | 93337 |
| 2024-11-26 | 14.24 | $14.37 | 92828 |
| 2024-11-25 | 14.20 | $14.76 | 81715 |
| 2024-11-22 | 14.12 | $14.53 | 119300 |
| 2024-11-21 | 14.06 | $14.08 | 79400 |
| 2024-11-20 | 14.04 | $13.80 | 129733 |
| 2024-11-19 | 14.04 | $13.87 | 143600 |
| 2024-11-18 | 14.03 | $13.80 | 133800 |
| 2024-11-15 | 14.03 | $14.06 | 108801 |
| 2024-11-14 | 14.00 | $14.17 | 144302 |
| 2024-11-13 | 13.96 | $14.48 | 125648 |
| 2024-11-12 | 13.88 | $15.17 | 187600 |
| 2024-11-11 | 13.73 | $15.46 | 391800 |
| 2024-11-08 | 13.54 | $14.08 | 146000 |
| 2024-11-07 | 13.48 | $14.23 | 297500 |
| 2024-11-06 | 13.39 | $14.60 | 346600 |
| 2024-11-05 | 13.26 | $13.20 | 132600 |
| 2024-11-04 | 13.26 | $12.91 | 167425 |
| 2024-11-01 | 13.29 | $12.95 | 168215 |
| 2024-10-31 | 13.31 | $13.08 | 127526 |
| 2024-10-30 | 13.32 | $13.35 | 91900 |
| 2024-10-29 | 13.29 | $13.40 | 127143 |
| 2024-10-28 | 13.26 | $13.56 | 93700 |
| 2024-10-25 | 13.20 | $13.27 | 119741 |
| 2024-10-24 | 13.17 | $13.28 | 83900 |
| 2024-10-23 | 13.13 | $13.23 | 124628 |
| 2024-10-22 | 13.08 | $13.53 | 375818 |
| 2024-10-21 | 13.01 | $13.46 | 131246 |
| 2024-10-18 | 12.93 | $13.73 | 130331 |
| 2024-10-17 | 12.81 | $13.74 | 97807 |
| 2024-10-16 | 12.69 | $13.66 | 143508 |
| 2024-10-15 | 12.56 | $13.19 | 160327 |
| 2024-10-14 | 12.47 | $12.97 | 134600 |
| 2024-10-11 | 12.39 | $12.96 | 134613 |
| 2024-10-10 | 12.31 | $12.44 | 99300 |
| 2024-10-09 | 12.26 | $12.65 | 214500 |
| 2024-10-08 | 12.19 | $12.80 | 118800 |
| 2024-10-07 | 12.10 | $12.69 | 128539 |
| 2024-10-04 | 12.02 | $12.70 | 154900 |
| 2024-10-03 | 11.92 | $12.14 | 123900 |
| 2024-10-02 | 11.88 | $12.19 | 107300 |
| 2024-10-01 | 11.83 | $12.25 | 120900 |
| 2024-09-30 | 11.77 | $12.46 | 140800 |
| 2024-09-27 | 11.70 | $12.20 | 302737 |
| 2024-09-26 | 11.65 | $11.91 | 183210 |
| 2024-09-25 | 11.63 | $12.01 | 211709 |
| 2024-09-24 | 11.60 | $12.11 | 173710 |
| 2024-09-23 | 11.57 | $11.87 | 170719 |
| 2024-09-20 | 11.56 | $11.66 | 236903 |
| 2024-09-19 | 11.58 | $11.78 | 185800 |
| 2024-09-18 | 11.59 | $11.61 | 225635 |
| 2024-09-17 | 11.62 | $11.33 | 191445 |
| 2024-09-16 | 11.69 | $11.24 | 160400 |
| 2024-09-13 | 11.77 | $11.24 | 129100 |
| 2024-09-12 | 11.85 | $11.00 | 86300 |
| 2024-09-11 | 11.97 | $11.09 | 221817 |
| 2024-09-10 | 12.08 | $11.36 | 160700 |
| 2024-09-09 | 12.17 | $11.56 | 236102 |
| 2024-09-06 | 12.24 | $11.26 | 208736 |
| 2024-09-05 | 12.35 | $11.66 | 183500 |
| 2024-09-04 | 12.42 | $11.54 | 245856 |
| 2024-09-03 | 12.51 | $12.24 | 111221 |
| 2024-08-30 | 12.53 | $12.53 | 105800 |
| 2024-08-29 | 12.53 | $12.52 | 135947 |
| 2024-08-28 | 12.53 | $12.37 | 76400 |
| 2024-08-27 | 12.56 | $12.60 | 169202 |
| 2024-08-26 | 12.57 | $12.88 | 110700 |
| 2024-08-23 | 12.56 | $12.82 | 98623 |
| 2024-08-22 | 12.56 | $12.42 | 90921 |
| 2024-08-21 | 12.60 | $12.62 | 97100 |
| 2024-08-20 | 12.64 | $12.50 | 105708 |
| 2024-08-19 | 12.69 | $12.66 | 102802 |
| 2024-08-16 | 12.75 | $12.80 | 142600 |
| 2024-08-15 | 12.79 | $12.63 | 197424 |
| 2024-08-14 | 12.86 | $12.17 | 227900 |
| 2024-08-13 | 12.99 | $12.13 | 131633 |
| 2024-08-12 | 13.13 | $11.85 | 127327 |
| 2024-08-09 | 13.32 | $12.22 | 129300 |
| 2024-08-08 | 13.47 | $12.38 | 228527 |
| 2024-08-07 | 13.61 | $12.39 | 254820 |
| 2024-08-06 | 13.76 | $12.60 | 193800 |
| 2024-08-05 | 13.89 | $12.50 | 187721 |
| 2024-08-02 | 14.02 | $13.06 | 153014 |
| 2024-08-01 | 14.11 | $13.82 | 254249 |
| 2024-07-31 | 14.11 | $13.99 | 214854 |
| 2024-07-30 | 14.09 | $13.59 | 128536 |
| 2024-07-29 | 14.10 | $13.87 | 136614 |
| 2024-07-26 | 14.08 | $13.87 | 365381 |
| 2024-07-25 | 14.06 | $14.39 | 329096 |
| 2024-07-24 | 13.97 | $14.30 | 100700 |
| 2024-07-23 | 13.88 | $14.84 | 254200 |
| 2024-07-22 | 13.73 | $14.66 | 127500 |
| 2024-07-19 | 13.59 | $14.38 | 117445 |
| 2024-07-18 | 13.46 | $14.46 | 161300 |
| 2024-07-17 | 13.32 | $14.92 | 150901 |
| 2024-07-16 | 13.12 | $14.74 | 138400 |
| 2024-07-15 | 12.93 | $14.19 | 131639 |
| 2024-07-12 | 12.78 | $13.68 | 121300 |
| 2024-07-11 | 12.68 | $13.62 | 156330 |
| 2024-07-10 | 12.59 | $13.13 | 128700 |
| 2024-07-09 | 12.54 | $12.47 | 136900 |
| 2024-07-08 | 12.55 | $12.89 | 157332 |
| 2024-07-05 | 12.53 | $12.43 | 133238 |
| 2024-07-03 | 12.56 | $12.67 | 52420 |
| 2024-07-02 | 12.56 | $12.73 | 177801 |
| 2024-07-01 | 12.57 | $12.51 | 152531 |
| 2024-06-28 | 12.60 | $12.57 | 414700 |
| 2024-06-27 | 12.63 | $12.36 | 254300 |
| 2024-06-26 | 12.68 | $12.12 | 205750 |
| 2024-06-25 | 12.76 | $12.24 | 137117 |
| 2024-06-24 | 12.84 | $12.33 | 159500 |
| 2024-06-21 | 12.90 | $12.20 | 182026 |
| 2024-06-20 | 12.99 | $12.48 | 145143 |
| 2024-06-18 | 13.05 | $12.59 | 149400 |
| 2024-06-17 | 13.11 | $12.90 | 241400 |
| 2024-06-14 | 13.14 | $12.50 | 182200 |
| 2024-06-13 | 13.22 | $12.94 | 293200 |
| 2024-06-12 | 13.26 | $13.07 | 186233 |
| 2024-06-11 | 13.29 | $13.04 | 126037 |
| 2024-06-10 | 13.32 | $13.12 | 129000 |
| 2024-06-07 | 13.34 | $13.21 | 487100 |
| 2024-06-06 | 13.36 | $13.19 | 186242 |
| 2024-06-05 | 13.37 | $13.25 | 171300 |
| 2024-06-04 | 13.38 | $13.24 | 884700 |
| 2024-06-03 | 13.37 | $13.60 | 125800 |
| 2024-05-31 | 13.32 | $13.75 | 119636 |
| 2024-05-30 | 13.24 | $13.41 | 86806 |
| 2024-05-29 | 13.18 | $13.05 | 62648 |
| 2024-05-28 | 13.14 | $13.33 | 107300 |
| 2024-05-24 | 13.07 | $13.25 | 137213 |
| 2024-05-23 | 13.00 | $13.05 | 123100 |
| 2024-05-22 | 12.93 | $13.11 | 133700 |
| 2024-05-21 | 12.85 | $13.44 | 90300 |
| 2024-05-20 | 12.72 | $13.20 | 114137 |
| 2024-05-17 | 12.61 | $13.67 | 107048 |
| 2024-05-16 | 12.43 | $14.02 | 117200 |
| 2024-05-15 | 12.21 | $13.89 | 194900 |
| 2024-05-14 | 11.99 | $13.94 | 242537 |
| 2024-05-13 | 11.75 | $13.04 | 90300 |
| 2024-05-10 | 11.59 | $12.78 | 95937 |
| 2024-05-09 | 11.44 | $13.06 | 178800 |
| 2024-05-08 | 11.26 | $12.59 | 231600 |
| 2024-05-07 | 11.13 | $12.33 | 386316 |
| 2024-05-06 | 11.02 | $11.08 | 137241 |
| 2024-05-03 | 11.03 | $11.16 | 93400 |
| 2024-05-02 | 11.04 | $11.01 | 99907 |
| 2024-05-01 | 11.07 | $10.75 | 103874 |
| 2024-04-30 | 11.13 | $10.79 | 86346 |
| 2024-04-29 | 11.19 | $11.16 | 129500 |
| 2024-04-26 | 11.21 | $11.00 | 91600 |
| 2024-04-25 | 11.25 | $10.88 | 129445 |
| 2024-04-24 | 11.30 | $11.00 | 96248 |
| 2024-04-23 | 11.34 | $10.95 | 70500 |
| 2024-04-22 | 11.38 | $11.06 | 70534 |
| 2024-04-19 | 11.41 | $10.90 | 150820 |
| 2024-04-18 | 11.45 | $10.88 | 84600 |
| 2024-04-17 | 11.50 | $10.97 | 65500 |
| 2024-04-16 | 11.53 | $10.88 | 130800 |
| 2024-04-15 | 11.57 | $11.22 | 104806 |
| 2024-04-12 | 11.57 | $11.36 | 93600 |
| 2024-04-11 | 11.56 | $11.75 | 114700 |
| 2024-04-10 | 11.50 | $12.15 | 213200 |
| 2024-04-09 | 11.41 | $12.37 | 100800 |
| 2024-04-08 | 11.29 | $12.27 | 133701 |
| 2024-04-05 | 11.18 | $12.09 | 159700 |
| 2024-04-04 | 11.08 | $12.13 | 275732 |
| 2024-04-03 | 10.97 | $11.46 | 171821 |
| 2024-04-02 | 10.93 | $11.30 | 174015 |
| 2024-04-01 | 10.90 | $11.42 | 258927 |
| 2024-03-28 | 10.87 | $11.00 | 223297 |
| 2024-03-27 | 10.87 | $11.26 | 152000 |
| 2024-03-26 | 10.85 | $10.81 | 97049 |
| 2024-03-25 | 10.87 | $10.63 | 142400 |
| 2024-03-22 | 10.91 | $10.36 | 140958 |
| 2024-03-21 | 10.99 | $10.65 | 172937 |
| 2024-03-20 | 11.03 | $10.70 | 238300 |
| 2024-03-19 | 11.08 | $10.19 | 352400 |
| 2024-03-18 | 11.18 | $10.17 | 421600 |
| 2024-03-15 | 11.29 | $10.92 | 234600 |
| 2024-03-14 | 11.33 | $10.80 | 139547 |
| 2024-03-13 | 11.39 | $11.16 | 99666 |
| 2024-03-12 | 11.41 | $11.46 | 85100 |
| 2024-03-11 | 11.40 | $11.69 | 136900 |
| 2024-03-08 | 11.36 | $11.56 | 138900 |
| 2024-03-07 | 11.34 | $11.55 | 157655 |
| 2024-03-06 | 11.32 | $11.65 | 330372 |
| 2024-03-05 | 11.29 | $11.14 | 138800 |
| 2024-03-04 | 11.30 | $11.07 | 122640 |
| 2024-03-01 | 11.33 | $11.29 | 94300 |
| 2024-02-29 | 11.33 | $11.54 | 92100 |
| 2024-02-28 | 11.32 | $11.35 | 87200 |
| 2024-02-27 | 11.33 | $11.41 | 126800 |
| 2024-02-26 | 11.34 | $10.95 | 129700 |
| 2024-02-23 | 11.41 | $11.11 | 108723 |
| 2024-02-22 | 11.47 | $11.17 | 149900 |
| 2024-02-21 | 11.53 | $11.39 | 95500 |
| 2024-02-20 | 11.57 | $11.47 | 109600 |
| 2024-02-16 | 11.62 | $11.68 | 91800 |
| 2024-02-15 | 11.65 | $11.76 | 117739 |
| 2024-02-14 | 11.68 | $11.16 | 106900 |
| 2024-02-13 | 11.77 | $11.02 | 158827 |
| 2024-02-12 | 11.88 | $11.57 | 126700 |
| 2024-02-09 | 11.94 | $11.17 | 99501 |
| 2024-02-08 | 12.05 | $11.18 | 125500 |
| 2024-02-07 | 12.17 | $11.03 | 159300 |
| 2024-02-06 | 12.32 | $11.34 | 205849 |
| 2024-02-05 | 12.44 | $11.49 | 166904 |
| 2024-02-02 | 12.56 | $11.65 | 173284 |
| 2024-02-01 | 12.67 | $11.87 | 167043 |
| 2024-01-31 | 12.77 | $12.01 | 169034 |
| 2024-01-30 | 12.86 | $12.62 | 76100 |
| 2024-01-29 | 12.90 | $12.96 | 67329 |
| 2024-01-26 | 12.91 | $13.00 | 62328 |
| 2024-01-25 | 12.92 | $13.14 | 111300 |
| 2024-01-24 | 12.93 | $12.72 | 89500 |
| 2024-01-23 | 12.99 | $12.98 | 101136 |
| 2024-01-22 | 13.03 | $12.78 | 126400 |
| 2024-01-19 | 13.10 | $12.57 | 101870 |
| 2024-01-18 | 13.19 | $12.33 | 92600 |
| 2024-01-17 | 13.32 | $12.53 | 98300 |
| 2024-01-16 | 13.44 | $12.81 | 124059 |
| 2024-01-12 | 13.55 | $12.79 | 102715 |
| 2024-01-11 | 13.66 | $12.89 | 109600 |
| 2024-01-10 | 13.77 | $13.19 | 119318 |
| 2024-01-09 | 13.85 | $13.11 | 82834 |
| 2024-01-08 | 13.94 | $13.57 | 219700 |
| 2024-01-05 | 13.99 | $13.14 | 92800 |
| 2024-01-04 | 14.09 | $13.16 | 129124 |
| 2024-01-03 | 14.18 | $13.35 | 148437 |
| 2024-01-02 | 14.26 | $13.76 | 266909 |
| 2023-12-29 | 14.30 | $13.80 | 399634 |
| 2023-12-28 | 14.34 | $14.13 | 121543 |
| 2023-12-27 | 14.34 | $14.44 | 126926 |
| 2023-12-26 | 14.31 | $14.83 | 203131 |
| 2023-12-22 | 14.23 | $14.43 | 134330 |
| 2023-12-21 | 14.18 | $14.31 | 145813 |
| 2023-12-20 | 14.14 | $14.28 | 180234 |
| 2023-12-19 | 14.10 | $14.71 | 245600 |
| 2023-12-18 | 14.01 | $14.43 | 343349 |
| 2023-12-15 | 13.94 | $14.84 | 477686 |
| 2023-12-14 | 13.83 | $14.68 | 170500 |
| 2023-12-13 | 13.73 | $14.50 | 501320 |
| 2023-12-12 | 13.64 | $13.46 | 169345 |
| 2023-12-11 | 13.65 | $13.76 | 236100 |
| 2023-12-08 | 13.63 | $14.22 | 125300 |
| 2023-12-07 | 13.57 | $13.97 | 128004 |
| 2023-12-06 | 13.53 | $13.69 | 125006 |
| 2023-12-05 | 13.52 | $13.79 | 109200 |
| 2023-12-04 | 13.50 | $13.79 | 126146 |
| 2023-12-01 | 13.50 | $13.94 | 147927 |
| 2023-11-30 | 13.48 | $13.53 | 76800 |
| 2023-11-29 | 13.51 | $13.28 | 109503 |
| 2023-11-28 | 13.57 | $13.22 | 111248 |
| 2023-11-27 | 13.63 | $13.47 | 172100 |
| 2023-11-24 | 13.68 | $13.08 | 85700 |
| 2023-11-22 | 13.77 | $12.99 | 88731 |
| 2023-11-21 | 13.88 | $13.12 | 144333 |
| 2023-11-20 | 13.98 | $13.56 | 141100 |
| 2023-11-17 | 14.03 | $13.76 | 120700 |
| 2023-11-16 | 14.06 | $13.47 | 84300 |
| 2023-11-15 | 14.13 | $13.65 | 92700 |
| 2023-11-14 | 14.17 | $13.89 | 262148 |
| 2023-11-13 | 14.20 | $13.33 | 124500 |
| 2023-11-10 | 14.27 | $13.51 | 94300 |
| 2023-11-09 | 14.33 | $13.82 | 94408 |
| 2023-11-08 | 14.36 | $13.61 | 278351 |
| 2023-11-07 | 14.41 | $14.67 | 120200 |
| 2023-11-06 | 14.36 | $15.18 | 87500 |
| 2023-11-03 | 14.26 | $15.64 | 138208 |
| 2023-11-02 | 14.10 | $14.93 | 115135 |
| 2023-11-01 | 14.01 | $14.33 | 83100 |
| 2023-10-31 | 13.97 | $13.87 | 121400 |
| 2023-10-30 | 13.97 | $14.53 | 120000 |
| 2023-10-27 | 13.92 | $14.70 | 137500 |
| 2023-10-26 | 13.84 | $14.41 | 133031 |
| 2023-10-25 | 13.80 | $14.05 | 118400 |
| 2023-10-24 | 13.79 | $13.85 | 119838 |
| 2023-10-23 | 13.80 | $13.47 | 206900 |
| 2023-10-20 | 13.86 | $13.40 | 110000 |
| 2023-10-19 | 13.92 | $13.63 | 91833 |
| 2023-10-18 | 13.97 | $13.74 | 107000 |
| 2023-10-17 | 14.02 | $13.93 | 90500 |
| 2023-10-16 | 14.06 | $13.63 | 126500 |
| 2023-10-13 | 14.14 | $13.31 | 77400 |
| 2023-10-12 | 14.27 | $13.70 | 89317 |
| 2023-10-11 | 14.37 | $14.29 | 109312 |
| 2023-10-10 | 14.42 | $14.15 | 98310 |
| 2023-10-09 | 14.50 | $13.98 | 108788 |
| 2023-10-06 | 14.61 | $13.86 | 156033 |
| 2023-10-05 | 14.75 | $13.87 | 157316 |
| 2023-10-04 | 14.90 | $14.10 | 113206 |
| 2023-10-03 | 15.04 | $14.10 | 140600 |
| 2023-10-02 | 15.20 | $14.50 | 105901 |
| 2023-09-29 | 15.34 | $14.75 | 83100 |
| 2023-09-28 | 15.47 | $14.63 | 66523 |
| 2023-09-27 | 15.63 | $14.35 | 102024 |
| 2023-09-26 | 15.83 | $14.04 | 93339 |
| 2023-09-25 | 16.09 | $14.59 | 124000 |
| 2023-09-22 | 16.30 | $14.80 | 103027 |
| 2023-09-21 | 16.51 | $14.77 | 143500 |
| 2023-09-20 | 16.74 | $15.70 | 83500 |
| 2023-09-19 | 16.89 | $15.82 | 105346 |
| 2023-09-18 | 17.03 | $16.07 | 117800 |
| 2023-09-15 | 17.16 | $16.29 | 422703 |
| 2023-09-14 | 17.27 | $16.72 | 108400 |
| 2023-09-13 | 17.35 | $16.07 | 149400 |
| 2023-09-12 | 17.49 | $16.38 | 96800 |
| 2023-09-11 | 17.62 | $17.19 | 74730 |
| 2023-09-08 | 17.67 | $17.17 | 69100 |
| 2023-09-07 | 17.72 | $17.30 | 119800 |
| 2023-09-06 | 17.77 | $17.04 | 155000 |
| 2023-09-05 | 17.85 | $17.52 | 108000 |
| 2023-09-01 | 17.89 | $17.69 | 159214 |
| 2023-08-31 | 17.92 | $17.91 | 136625 |
| 2023-08-30 | 17.93 | $18.32 | 69499 |
| 2023-08-29 | 17.91 | $18.56 | 129645 |
| 2023-08-28 | 17.86 | $18.35 | 117139 |
| 2023-08-25 | 17.82 | $17.78 | 104525 |
| 2023-08-24 | 17.84 | $17.55 | 133031 |
| 2023-08-23 | 17.88 | $17.73 | 120035 |
| 2023-08-22 | 17.91 | $17.51 | 70391 |
| 2023-08-21 | 17.97 | $17.62 | 68554 |
| 2023-08-18 | 18.01 | $17.53 | 137610 |
| 2023-08-17 | 18.07 | $17.47 | 82204 |
| 2023-08-16 | 18.13 | $17.59 | 102031 |
| 2023-08-15 | 18.18 | $17.59 | 223384 |
| 2023-08-14 | 18.23 | $17.93 | 92700 |
| 2023-08-11 | 18.25 | $17.83 | 99716 |
| 2023-08-10 | 18.27 | $18.02 | 111532 |
| 2023-08-09 | 18.27 | $18.12 | 171734 |
| 2023-08-08 | 18.25 | $19.15 | 126300 |
| 2023-08-07 | 18.12 | $19.24 | 278900 |
| 2023-08-04 | 17.97 | $18.51 | 155400 |
| 2023-08-03 | 17.88 | $18.62 | 487300 |
| 2023-08-02 | 17.77 | $18.07 | 129197 |
| 2023-08-01 | 17.70 | $17.95 | 149422 |
| 2023-07-31 | 17.64 | $17.80 | 128419 |
| 2023-07-28 | 17.58 | $18.07 | 86741 |
| 2023-07-27 | 17.49 | $17.93 | 149471 |
| 2023-07-26 | 17.39 | $18.41 | 162905 |
| 2023-07-25 | 17.25 | $17.87 | 208545 |
| 2023-07-24 | 17.14 | $18.18 | 194000 |
| 2023-07-21 | 16.99 | $17.92 | 277100 |
| 2023-07-20 | 16.86 | $17.87 | 227518 |
| 2023-07-19 | 16.73 | $17.56 | 167300 |
| 2023-07-18 | 16.63 | $17.44 | 200727 |
| 2023-07-17 | 16.54 | $17.38 | 267403 |
| 2023-07-14 | 16.44 | $16.92 | 105681 |
| 2023-07-13 | 16.39 | $16.97 | 145335 |
| 2023-07-12 | 16.32 | $16.22 | 158423 |
| 2023-07-11 | 16.33 | $16.85 | 150329 |
| 2023-07-10 | 16.26 | $16.74 | 154409 |
| 2023-07-07 | 16.19 | $16.61 | 169700 |
| 2023-07-06 | 16.13 | $16.42 | 118929 |
| 2023-07-05 | 16.08 | $16.43 | 168427 |
| 2023-07-03 | 16.02 | $15.94 | 89745 |
| 2023-06-30 | 16.00 | $15.90 | 130041 |
| 2023-06-29 | 15.96 | $16.12 | 146630 |
| 2023-06-28 | 15.88 | $15.70 | 180732 |
| 2023-06-27 | 15.83 | $16.05 | 296119 |
| 2023-06-26 | 15.73 | $15.83 | 249320 |
| 2023-06-23 | 15.63 | $15.66 | 3.4M |
| 2023-06-22 | 15.53 | $16.51 | 230213 |
| 2023-06-21 | 15.33 | $17.03 | 567504 |
| 2023-06-20 | 15.06 | $17.02 | 648200 |
| 2023-06-16 | 14.76 | $16.58 | 2.0M |
| 2023-06-15 | 14.48 | $16.38 | 555400 |
| 2023-06-14 | 14.19 | $16.09 | 434900 |
| 2023-06-13 | 13.91 | $15.99 | 328944 |
| 2023-06-12 | 13.62 | $15.17 | 248288 |
| 2023-06-09 | 13.39 | $14.62 | 271140 |
| 2023-06-08 | 13.19 | $14.94 | 278100 |
| 2023-06-07 | 12.94 | $15.07 | 383923 |
| 2023-06-06 | 12.67 | $14.91 | 469200 |
| 2023-06-05 | 12.39 | $14.41 | 618400 |
| 2023-06-02 | 12.16 | $13.28 | 237003 |
| 2023-06-01 | 12.02 | $12.72 | 228300 |
| 2023-05-31 | 11.92 | $12.31 | 150640 |
| 2023-05-30 | 11.87 | $12.42 | 140600 |
| 2023-05-26 | 11.79 | $12.45 | 125748 |
| 2023-05-25 | 11.71 | $12.24 | 256746 |
| 2023-05-24 | 11.64 | $12.41 | 343200 |
| 2023-05-23 | 11.56 | $12.28 | 263500 |
| 2023-05-22 | 11.48 | $12.01 | 229600 |
| 2023-05-19 | 11.42 | $11.59 | 287239 |
| 2023-05-18 | 11.41 | $11.50 | 133700 |
| 2023-05-17 | 11.41 | $11.44 | 286315 |
| 2023-05-16 | 11.42 | $11.05 | 146348 |
| 2023-05-15 | 11.47 | $11.36 | 194775 |
| 2023-05-12 | 11.51 | $10.96 | 201485 |
| 2023-05-11 | 11.59 | $11.15 | 204446 |
| 2023-05-10 | 11.66 | $11.72 | 216221 |
| 2023-05-09 | 11.68 | $11.88 | 231211 |
| 2023-05-08 | 11.70 | $11.76 | 203100 |
| 2023-05-05 | 11.73 | $11.58 | 152540 |
| 2023-05-04 | 11.78 | $11.30 | 260375 |
| 2023-05-03 | 11.86 | $11.71 | 183000 |
| 2023-05-02 | 11.90 | $11.42 | 337308 |
| 2023-05-01 | 11.98 | $11.02 | 318403 |
| 2023-04-28 | 12.11 | $11.36 | 126200 |
| 2023-04-27 | 12.21 | $11.48 | 93700 |
| 2023-04-26 | 12.30 | $11.17 | 269500 |
| 2023-04-25 | 12.43 | $11.35 | 140837 |
| 2023-04-24 | 12.55 | $11.68 | 254232 |
| 2023-04-21 | 12.65 | $12.05 | 167900 |
| 2023-04-20 | 12.71 | $12.41 | 90000 |
| 2023-04-19 | 12.73 | $12.60 | 210728 |
| 2023-04-18 | 12.74 | $12.68 | 107881 |
| 2023-04-17 | 12.73 | $13.07 | 127600 |
| 2023-04-14 | 12.68 | $13.05 | 148745 |
| 2023-04-13 | 12.63 | $12.81 | 123312 |
| 2023-04-12 | 12.59 | $12.75 | 150240 |
| 2023-04-11 | 12.56 | $13.07 | 159528 |
| 2023-04-10 | 12.50 | $12.85 | 205583 |
| 2023-04-06 | 12.46 | $12.27 | 155833 |
| 2023-04-05 | 12.47 | $12.44 | 264766 |
| 2023-04-04 | 12.48 | $12.32 | 221824 |
| 2023-04-03 | 12.52 | $12.24 | 235324 |
| 2023-03-31 | 12.58 | $12.80 | 196864 |
| 2023-03-30 | 12.60 | $13.02 | 172324 |
| 2023-03-29 | 12.60 | $13.07 | 208004 |
| 2023-03-28 | 12.62 | $12.56 | 93982 |
| 2023-03-27 | 12.70 | $12.89 | 169200 |
| 2023-03-24 | 12.77 | $12.51 | 156500 |
| 2023-03-23 | 12.91 | $11.91 | 328100 |
| 2023-03-22 | 13.15 | $12.11 | 261929 |
| 2023-03-21 | 13.39 | $12.68 | 387600 |
| 2023-03-20 | 13.62 | $12.03 | 529851 |
| 2023-03-17 | 13.95 | $11.41 | 1.3M |
| 2023-03-16 | 14.38 | $11.91 | 468305 |
| 2023-03-15 | 14.80 | $12.18 | 397351 |
| 2023-03-14 | 15.24 | $12.66 | 450315 |
| 2023-03-13 | 15.67 | $12.26 | 738914 |
| 2023-03-10 | 16.17 | $12.44 | 672300 |
| 2023-03-09 | 16.68 | $13.59 | 392900 |
| 2023-03-08 | 17.12 | $14.52 | 416600 |
| 2023-03-07 | 17.49 | $14.97 | 351946 |
| 2023-03-06 | 17.84 | $15.50 | 449630 |
| 2023-03-03 | 18.16 | $15.66 | 409754 |
| 2023-03-02 | 18.48 | $15.36 | 601334 |
| 2023-03-01 | 18.85 | $15.32 | 894500 |
| 2023-02-28 | 19.23 | $15.31 | 2.6M |
| 2023-02-27 | 19.63 | $19.27 | 122218 |
| 2023-02-24 | 19.65 | $19.08 | 116225 |
| 2023-02-23 | 19.69 | $19.10 | 211700 |
| 2023-02-22 | 19.72 | $18.64 | 637943 |
| 2023-02-21 | 19.79 | $19.83 | 221496 |
| 2023-02-17 | 19.74 | $20.70 | 198200 |
| 2023-02-16 | 19.60 | $20.45 | 108200 |
| 2023-02-15 | 19.47 | $20.61 | 171600 |
| 2023-02-14 | 19.31 | $20.16 | 56101 |
| 2023-02-13 | 19.19 | $19.85 | 128742 |
| 2023-02-10 | 19.09 | $19.43 | 114606 |
| 2023-02-09 | 19.02 | $19.79 | 204432 |
| 2023-02-08 | 18.90 | $19.77 | 113114 |
| 2023-02-07 | 18.77 | $19.87 | 173169 |
| 2023-02-06 | 18.61 | $19.32 | 127000 |
| 2023-02-03 | 18.48 | $19.41 | 102623 |
| 2023-02-02 | 18.33 | $19.12 | 131500 |
| 2023-02-01 | 18.19 | $18.98 | 241536 |
| 2023-01-31 | 18.05 | $18.58 | 118007 |
| 2023-01-30 | 17.94 | $18.34 | 142600 |
| 2023-01-27 | 17.84 | $18.57 | 98702 |
| 2023-01-26 | 17.72 | $18.53 | 88965 |
| 2023-01-25 | 17.58 | $18.37 | 79530 |
| 2023-01-24 | 17.45 | $18.37 | 114952 |
| 2023-01-23 | 17.31 | $18.50 | 125406 |
| 2023-01-20 | 17.15 | $17.99 | 137200 |
| 2023-01-19 | 17.03 | $17.95 | 202224 |
| 2023-01-18 | 16.91 | $18.25 | 258704 |
| 2023-01-17 | 16.76 | $18.71 | 355400 |
| 2023-01-13 | 16.57 | $18.21 | 335900 |
| 2023-01-12 | 16.43 | $17.42 | 233622 |
| 2023-01-11 | 16.37 | $16.80 | 211544 |
| 2023-01-10 | 16.38 | $16.08 | 231600 |
| 2023-01-09 | 16.46 | $15.84 | 273006 |
| 2023-01-06 | 16.58 | $15.71 | 237748 |
| 2023-01-05 | 16.73 | $15.60 | 180220 |
| 2023-01-04 | 16.89 | $16.39 | 204511 |
| 2023-01-03 | 16.99 | $16.60 | 196100 |
| 2022-12-30 | 17.08 | $16.25 | 250102 |
| 2022-12-29 | 17.21 | $16.55 | 165816 |
| 2022-12-28 | 17.32 | $16.22 | 358700 |
| 2022-12-27 | 17.47 | $16.02 | 181712 |
| 2022-12-23 | 17.65 | $16.65 | 123700 |
| 2022-12-22 | 17.77 | $16.59 | 190810 |
| 2022-12-21 | 17.91 | $16.51 | 238200 |
| 2022-12-20 | 18.06 | $16.23 | 329725 |
| 2022-12-19 | 18.23 | $16.59 | 261900 |
| 2022-12-16 | 18.37 | $18.94 | 372600 |
| 2022-12-15 | 18.26 | $19.10 | 318673 |
| 2022-12-14 | 18.12 | $18.87 | 183845 |
| 2022-12-13 | 17.99 | $18.49 | 294100 |
| 2022-12-12 | 17.88 | $18.37 | 269811 |
| 2022-12-09 | 17.78 | $18.10 | 103400 |
| 2022-12-08 | 17.68 | $18.20 | 158500 |
| 2022-12-07 | 17.56 | $18.09 | 140208 |
| 2022-12-06 | 17.45 | $17.57 | 254065 |
| 2022-12-05 | 17.38 | $18.46 | 235334 |
| 2022-12-02 | 17.21 | $18.40 | 216619 |
| 2022-12-01 | 17.03 | $18.31 | 307000 |
| 2022-11-30 | 16.84 | $18.88 | 180200 |
| 2022-11-29 | 16.59 | $17.99 | 187200 |
| 2022-11-28 | 16.42 | $17.59 | 162007 |
| 2022-11-25 | 16.27 | $17.89 | 147931 |
| 2022-11-23 | 16.09 | $17.75 | 134825 |
| 2022-11-22 | 15.92 | $17.13 | 189900 |
| 2022-11-21 | 15.80 | $16.65 | 394229 |
| 2022-11-18 | 15.72 | $15.51 | 86900 |
| 2022-11-17 | 15.75 | $15.46 | 69446 |
| 2022-11-16 | 15.78 | $15.40 | 90241 |
| 2022-11-15 | 15.81 | $15.62 | 130574 |
| 2022-11-14 | 15.83 | $15.69 | 92300 |
| 2022-11-11 | 15.83 | $16.14 | 133431 |
| 2022-11-10 | 15.80 | $15.31 | 193600 |
| 2022-11-09 | 15.84 | $15.34 | 220037 |
| 2022-11-08 | 15.87 | $16.43 | 167831 |
| 2022-11-07 | 15.80 | $16.26 | 119219 |
| 2022-11-04 | 15.74 | $15.70 | 91541 |
| 2022-11-03 | 15.74 | $15.26 | 134434 |
| 2022-11-02 | 15.79 | $15.61 | 119927 |
| 2022-11-01 | 15.81 | $16.11 | 86706 |
| 2022-10-31 | 15.79 | $16.09 | 105600 |
| 2022-10-28 | 15.77 | $16.57 | 136902 |
| 2022-10-27 | 15.70 | $16.14 | 96614 |
| 2022-10-26 | 15.68 | $15.92 | 81103 |
| 2022-10-25 | 15.68 | $16.11 | 101464 |
| 2022-10-24 | 15.66 | $15.53 | 95000 |
| 2022-10-21 | 15.70 | $15.25 | 71141 |
| 2022-10-20 | 15.78 | $15.16 | 82946 |
| 2022-10-19 | 15.87 | $15.24 | 103986 |
| 2022-10-18 | 15.98 | $15.65 | 82502 |
| 2022-10-17 | 16.06 | $15.41 | 88000 |
| 2022-10-14 | 16.19 | $15.41 | 88800 |
| 2022-10-13 | 16.34 | $15.49 | 115300 |
| 2022-10-12 | 16.51 | $15.28 | 134816 |
| 2022-10-11 | 16.73 | $15.41 | 239910 |
| 2022-10-10 | 16.97 | $15.64 | 129700 |
| 2022-10-07 | 17.22 | $16.30 | 89722 |
| 2022-10-06 | 17.43 | $16.72 | 101500 |
| 2022-10-05 | 17.62 | $17.17 | 92620 |
| 2022-10-04 | 17.79 | $17.18 | 140641 |
| 2022-10-03 | 17.97 | $16.47 | 232800 |
| 2022-09-30 | 18.24 | $16.32 | 280467 |
| 2022-09-29 | 18.55 | $16.01 | 252829 |
| 2022-09-28 | 18.91 | $16.56 | 238868 |
| 2022-09-27 | 19.25 | $15.70 | 273791 |
| 2022-09-26 | 19.69 | $16.55 | 252000 |
| 2022-09-23 | 20.07 | $17.48 | 494735 |
| 2022-09-22 | 20.39 | $17.74 | 196977 |
| 2022-09-21 | 20.70 | $18.66 | 164172 |
| 2022-09-20 | 20.94 | $18.93 | 186722 |
| 2022-09-19 | 21.16 | $19.46 | 288700 |
| 2022-09-16 | 21.35 | $20.98 | 221566 |
| 2022-09-15 | 21.40 | $21.51 | 155618 |
| 2022-09-14 | 21.40 | $21.44 | 160224 |
| 2022-09-13 | 21.42 | $21.29 | 126202 |
| 2022-09-12 | 21.46 | $21.83 | 130700 |
| 2022-09-09 | 21.44 | $21.85 | 110617 |
| 2022-09-08 | 21.42 | $21.52 | 159960 |
| 2022-09-07 | 21.43 | $21.01 | 122300 |
| 2022-09-06 | 21.49 | $20.71 | 165498 |
| 2022-09-02 | 21.59 | $21.00 | 87295 |
| 2022-09-01 | 21.65 | $20.97 | 107263 |
| 2022-08-31 | 21.73 | $21.37 | 113514 |
| 2022-08-30 | 21.76 | $21.14 | 144293 |
| 2022-08-29 | 21.81 | $21.28 | 111000 |
| 2022-08-26 | 21.85 | $21.64 | 134100 |
| 2022-08-25 | 21.85 | $21.92 | 100418 |
| 2022-08-24 | 21.81 | $21.78 | 86243 |
| 2022-08-23 | 21.79 | $21.58 | 113104 |
| 2022-08-22 | 21.78 | $21.41 | 163925 |
| 2022-08-19 | 21.78 | $22.17 | 107800 |
| 2022-08-18 | 21.70 | $22.50 | 74924 |
| 2022-08-17 | 21.58 | $22.49 | 144700 |
| 2022-08-16 | 21.44 | $22.89 | 132640 |
| 2022-08-15 | 21.26 | $22.41 | 201314 |
| 2022-08-12 | 21.11 | $21.89 | 122200 |
| 2022-08-11 | 20.99 | $21.53 | 103521 |
| 2022-08-10 | 20.90 | $21.16 | 97816 |
| 2022-08-09 | 20.84 | $20.61 | 231546 |
| 2022-08-08 | 20.83 | $22.17 | 263514 |
| 2022-08-05 | 20.66 | $21.33 | 79500 |
| 2022-08-04 | 20.56 | $20.89 | 150820 |
| 2022-08-03 | 20.51 | $21.24 | 147900 |
| 2022-08-02 | 20.41 | $20.90 | 97207 |
| 2022-08-01 | 20.34 | $20.89 | 158300 |
| 2022-07-29 | 20.26 | $21.11 | 131800 |
| 2022-07-28 | 20.15 | $20.79 | 145906 |
| 2022-07-27 | 20.07 | $20.83 | 142192 |
| 2022-07-26 | 19.97 | $20.26 | 48844 |
| 2022-07-25 | 19.92 | $20.21 | 101738 |
| 2022-07-22 | 19.86 | $20.18 | 97800 |
| 2022-07-21 | 19.80 | $20.35 | 80700 |
| 2022-07-20 | 19.72 | $20.29 | 109300 |
| 2022-07-19 | 19.63 | $19.99 | 105126 |
| 2022-07-18 | 19.57 | $19.63 | 109398 |
| 2022-07-15 | 19.55 | $19.48 | 85800 |
| 2022-07-14 | 19.54 | $19.14 | 189445 |
| 2022-07-13 | 19.59 | $19.90 | 81141 |
| 2022-07-12 | 19.57 | $20.22 | 164839 |
| 2022-07-11 | 19.55 | $20.04 | 124526 |
| 2022-07-08 | 19.57 | $20.32 | 110943 |
| 2022-07-07 | 19.58 | $19.98 | 81348 |
| 2022-07-06 | 19.65 | $19.63 | 127820 |
| 2022-07-05 | 19.78 | $19.86 | 113800 |
| 2022-07-01 | 19.91 | $19.52 | 115800 |
| 2022-06-30 | 20.10 | $18.93 | 205800 |
| 2022-06-29 | 20.37 | $18.77 | 106623 |
| 2022-06-28 | 20.68 | $19.14 | 173900 |
| 2022-06-27 | 20.98 | $18.99 | 198929 |
| 2022-06-24 | 21.32 | $18.65 | 306900 |
| 2022-06-23 | 21.71 | $18.12 | 364208 |
| 2022-06-22 | 22.18 | $18.48 | 307185 |
| 2022-06-21 | 22.64 | $19.17 | 273306 |
| 2022-06-17 | 23.05 | $19.18 | 676900 |
| 2022-06-16 | 23.49 | $19.29 | 376900 |
| 2022-06-15 | 23.93 | $21.82 | 446500 |
| 2022-06-14 | 24.15 | $22.14 | 339822 |
| 2022-06-13 | 24.36 | $22.82 | 382200 |
| 2022-06-10 | 24.51 | $24.83 | 154555 |
| 2022-06-09 | 24.47 | $25.08 | 194716 |
| 2022-06-08 | 24.40 | $24.91 | 110830 |
| 2022-06-07 | 24.35 | $24.88 | 112146 |
| 2022-06-06 | 24.31 | $24.98 | 93400 |
| 2022-06-03 | 24.25 | $24.61 | 113000 |
| 2022-06-02 | 24.24 | $24.79 | 160719 |
| 2022-06-01 | 24.21 | $24.79 | 199222 |
| 2022-05-31 | 24.19 | $24.31 | 111900 |
| 2022-05-27 | 24.21 | $24.29 | 178445 |
| 2022-05-26 | 24.24 | $23.63 | 246300 |
| 2022-05-25 | 24.34 | $23.55 | 290039 |
| 2022-05-24 | 24.46 | $23.45 | 172437 |
| 2022-05-23 | 24.60 | $23.39 | 146600 |
| 2022-05-20 | 24.76 | $22.98 | 305036 |
| 2022-05-19 | 24.98 | $24.06 | 214900 |
| 2022-05-18 | 25.10 | $24.45 | 212349 |
| 2022-05-17 | 25.19 | $24.92 | 322100 |
| 2022-05-16 | 25.25 | $25.12 | 106461 |
| 2022-05-13 | 25.29 | $25.16 | 97500 |
| 2022-05-12 | 25.32 | $24.61 | 254200 |
| 2022-05-11 | 25.41 | $24.86 | 240397 |
| 2022-05-10 | 25.48 | $25.01 | 238704 |
| 2022-05-09 | 25.54 | $24.91 | 153000 |
| 2022-05-06 | 25.60 | $25.33 | 92100 |
| 2022-05-05 | 25.63 | $25.31 | 191200 |
| 2022-05-04 | 25.67 | $26.00 | 164220 |
| 2022-05-03 | 25.64 | $25.34 | 77225 |
| 2022-05-02 | 25.69 | $24.84 | 142200 |
| 2022-04-29 | 25.79 | $25.04 | 108200 |
| 2022-04-28 | 25.88 | $25.92 | 99041 |
| 2022-04-27 | 25.89 | $25.46 | 119100 |
| 2022-04-26 | 25.95 | $25.63 | 112600 |
| 2022-04-25 | 26.00 | $26.40 | 110708 |
| 2022-04-22 | 25.98 | $26.17 | 131311 |
| 2022-04-21 | 25.99 | $26.58 | 134500 |
| 2022-04-20 | 25.95 | $26.41 | 145900 |
| 2022-04-19 | 25.94 | $25.75 | 77700 |
| 2022-04-18 | 26.00 | $25.62 | 136224 |
| 2022-04-14 | 26.07 | $25.36 | 108900 |
| 2022-04-13 | 26.18 | $25.56 | 136300 |
| 2022-04-12 | 26.28 | $24.87 | 160116 |
| 2022-04-11 | 26.46 | $25.09 | 125600 |
| 2022-04-08 | 26.63 | $25.62 | 131408 |
| 2022-04-07 | 26.75 | $25.90 | 125200 |
| 2022-04-06 | 26.86 | $26.09 | 176926 |
| 2022-04-05 | 26.95 | $26.67 | 115600 |
| 2022-04-04 | 26.99 | $26.90 | 92055 |
| 2022-04-01 | 27.01 | $26.89 | 100047 |
| 2022-03-31 | 27.02 | $26.70 | 144213 |
| 2022-03-30 | 27.06 | $26.81 | 91600 |
| 2022-03-29 | 27.08 | $27.11 | 96900 |
| 2022-03-28 | 27.08 | $26.81 | 106174 |
| 2022-03-25 | 27.11 | $27.19 | 100949 |
| 2022-03-24 | 27.10 | $26.85 | 121031 |
| 2022-03-23 | 27.12 | $26.86 | 116000 |
| 2022-03-22 | 27.13 | $26.90 | 175448 |
| 2022-03-21 | 27.14 | $26.57 | 193200 |
| 2022-03-18 | 27.18 | $26.63 | 998668 |
| 2022-03-17 | 27.22 | $28.38 | 368402 |
| 2022-03-16 | 27.09 | $27.61 | 203523 |
| 2022-03-15 | 27.02 | $27.32 | 177864 |
| 2022-03-14 | 26.98 | $27.32 | 183469 |
| 2022-03-11 | 26.94 | $27.52 | 126800 |
| 2022-03-10 | 26.87 | $27.31 | 152045 |
| 2022-03-09 | 26.81 | $27.15 | 285807 |
| 2022-03-08 | 26.78 | $26.71 | 209900 |
| 2022-03-07 | 26.78 | $26.15 | 115000 |
| 2022-03-04 | 26.84 | $27.00 | 106900 |
| 2022-03-03 | 26.82 | $27.22 | 113649 |
| 2022-03-02 | 26.78 | $27.61 | 95636 |
| 2022-03-01 | 26.70 | $27.01 | 137328 |
| 2022-02-28 | 26.67 | $27.29 | 146723 |
| 2022-02-25 | 26.61 | $26.05 | 140014 |
| 2022-02-24 | 26.67 | $25.79 | 240837 |
| 2022-02-23 | 26.76 | $26.25 | 171200 |
| 2022-02-22 | 26.80 | $26.26 | 297698 |
| 2022-02-18 | 26.85 | $27.50 | 124733 |
| 2022-02-17 | 26.76 | $27.41 | 125229 |
| 2022-02-16 | 26.69 | $27.26 | 114664 |
| 2022-02-15 | 26.62 | $26.69 | 121723 |
| 2022-02-14 | 26.62 | $26.33 | 141900 |
| 2022-02-11 | 26.65 | $26.67 | 169701 |
| 2022-02-10 | 26.66 | $26.13 | 147892 |
| 2022-02-09 | 26.73 | $26.56 | 270916 |
| 2022-02-08 | 26.77 | $27.08 | 311913 |
| 2022-02-07 | 26.76 | $26.94 | 132600 |
| 2022-02-04 | 26.77 | $27.09 | 71335 |
| 2022-02-03 | 26.76 | $26.81 | 69400 |
| 2022-02-02 | 26.78 | $26.88 | 67500 |
| 2022-02-01 | 26.80 | $26.85 | 104400 |
| 2022-01-31 | 26.82 | $26.69 | 85855 |
| 2022-01-28 | 26.86 | $26.33 | 138800 |
| 2022-01-27 | 26.94 | $26.10 | 93705 |
| 2022-01-26 | 27.04 | $26.32 | 200735 |
| 2022-01-25 | 27.13 | $26.09 | 152122 |
| 2022-01-24 | 27.26 | $26.29 | 624300 |
| 2022-01-21 | 27.37 | $26.30 | 325131 |
| 2022-01-20 | 27.48 | $26.45 | 211600 |
| 2022-01-19 | 27.58 | $27.11 | 160400 |
| 2022-01-18 | 27.62 | $27.80 | 213321 |
| 2022-01-14 | 27.59 | $27.82 | 98332 |
| 2022-01-13 | 27.56 | $27.75 | 64200 |
| 2022-01-12 | 27.56 | $27.95 | 158300 |
| 2022-01-11 | 27.55 | $28.32 | 159335 |
| 2022-01-10 | 27.51 | $27.91 | 121626 |
| 2022-01-07 | 27.53 | $27.52 | 116421 |
| 2022-01-06 | 27.60 | $27.13 | 108721 |
| 2022-01-05 | 27.73 | $26.68 | 156300 |
| 2022-01-04 | 27.91 | $27.30 | 127619 |
| 2022-01-03 | 28.05 | $27.32 | 171400 |
| 2021-12-31 | 28.19 | $27.63 | 179000 |
| 2021-12-30 | 28.32 | $27.39 | 203100 |
| 2021-12-29 | 28.48 | $27.28 | 148742 |
| 2021-12-28 | 28.67 | $27.76 | 208400 |
| 2021-12-27 | 28.82 | $27.63 | 155000 |
| 2021-12-23 | 29.00 | $27.88 | 184233 |
| 2021-12-22 | 29.16 | $27.45 | 195339 |
| 2021-12-21 | 29.37 | $26.87 | 292136 |
| 2021-12-20 | 29.66 | $26.39 | 393711 |
| 2021-12-17 | 30.01 | $27.22 | 833000 |
| 2021-12-16 | 30.29 | $29.92 | 397500 |
| 2021-12-15 | 30.31 | $30.46 | 305071 |
| 2021-12-14 | 30.29 | $30.59 | 272604 |
| 2021-12-13 | 30.25 | $30.90 | 312200 |
| 2021-12-10 | 30.17 | $30.88 | 180400 |
| 2021-12-09 | 30.10 | $30.64 | 164009 |
| 2021-12-08 | 30.03 | $30.33 | 142400 |
| 2021-12-07 | 30.00 | $30.29 | 179033 |
| 2021-12-06 | 29.97 | $30.01 | 153108 |
| 2021-12-03 | 29.98 | $29.69 | 166608 |
| 2021-12-02 | 30.02 | $29.97 | 147500 |
| 2021-12-01 | 30.05 | $29.55 | 172901 |
| 2021-11-30 | 30.11 | $30.18 | 120308 |
| 2021-11-29 | 30.12 | $30.20 | 149846 |
| 2021-11-26 | 30.12 | $29.77 | 183000 |
| 2021-11-24 | 30.16 | $30.16 | 150800 |
| 2021-11-23 | 30.17 | $30.35 | 113619 |
| 2021-11-22 | 30.15 | $30.06 | 155541 |
| 2021-11-19 | 30.16 | $29.60 | 181600 |
| 2021-11-18 | 30.21 | $29.96 | 181000 |
| 2021-11-17 | 30.23 | $30.30 | 124225 |
| 2021-11-16 | 30.22 | $30.43 | 173009 |
| 2021-11-15 | 30.18 | $30.09 | 152100 |
| 2021-11-12 | 30.17 | $29.92 | 162900 |
| 2021-11-11 | 30.16 | $29.81 | 155800 |
| 2021-11-10 | 30.16 | $29.04 | 198819 |
| 2021-11-09 | 30.23 | $29.03 | 1.2M |
| 2021-11-08 | 30.29 | $32.27 | 242200 |
| 2021-11-05 | 30.03 | $31.74 | 187400 |
| 2021-11-04 | 29.80 | $30.82 | 206000 |
| 2021-11-03 | 29.64 | $30.60 | 129103 |
| 2021-11-02 | 29.50 | $30.49 | 193315 |
| 2021-11-01 | 29.36 | $30.16 | 133275 |
| 2021-10-29 | 29.23 | $30.04 | 107533 |
| 2021-10-28 | 29.11 | $29.92 | 106333 |
| 2021-10-27 | 28.99 | $29.39 | 314009 |
| 2021-10-26 | 28.92 | $29.64 | 185447 |
| 2021-10-25 | 28.80 | $29.74 | 258522 |
| 2021-10-22 | 28.67 | $30.02 | 479052 |
| 2021-10-21 | 28.50 | $30.14 | 404353 |
| 2021-10-20 | 28.31 | $29.35 | 1.5M |
| 2021-10-19 | 28.18 | $28.38 | 973211 |
| 2021-10-18 | 28.14 | $28.64 | 324500 |
| 2021-10-15 | 28.07 | $28.05 | 239648 |
| 2021-10-14 | 28.05 | $28.15 | 529900 |
| 2021-10-13 | 28.02 | $28.41 | 133622 |
| 2021-10-12 | 27.97 | $28.32 | 143938 |
| 2021-10-11 | 27.95 | $27.99 | 119234 |
| 2021-10-08 | 27.96 | $28.19 | 90300 |
| 2021-10-07 | 27.95 | $28.24 | 107800 |
| 2021-10-06 | 27.95 | $28.59 | 90600 |
| 2021-10-05 | 27.91 | $28.23 | 111820 |
| 2021-10-04 | 27.92 | $28.04 | 133439 |
| 2021-10-01 | 27.95 | $28.09 | 128522 |
| 2021-09-30 | 27.99 | $27.73 | 183600 |
| 2021-09-29 | 28.07 | $27.55 | 165612 |
| 2021-09-28 | 28.18 | $27.26 | 155200 |
| 2021-09-27 | 28.31 | $27.59 | 164900 |
| 2021-09-24 | 28.43 | $27.78 | 114506 |
| 2021-09-23 | 28.52 | $27.74 | 101283 |
| 2021-09-22 | 28.63 | $27.79 | 149000 |
| 2021-09-21 | 28.72 | $26.99 | 151720 |
| 2021-09-20 | 28.90 | $26.48 | 375678 |
| 2021-09-17 | 29.13 | $26.97 | 747912 |
| 2021-09-16 | 29.31 | $29.24 | 456600 |
| 2021-09-15 | 29.27 | $30.24 | 417900 |
| 2021-09-14 | 29.11 | $29.53 | 239372 |
| 2021-09-13 | 29.01 | $29.55 | 353500 |
| 2021-09-10 | 28.91 | $29.32 | 192700 |
| 2021-09-09 | 28.82 | $29.34 | 218427 |
| 2021-09-08 | 28.71 | $29.24 | 201548 |
| 2021-09-07 | 28.60 | $29.41 | 262511 |
| 2021-09-03 | 28.45 | $29.96 | 198400 |
| 2021-09-02 | 28.24 | $29.97 | 265716 |
| 2021-09-01 | 28.00 | $29.63 | 187719 |
| 2021-08-31 | 27.79 | $29.02 | 250822 |
| 2021-08-30 | 27.61 | $28.46 | 238729 |
| 2021-08-27 | 27.51 | $28.76 | 209600 |
| 2021-08-26 | 27.41 | $28.27 | 169959 |
| 2021-08-25 | 27.40 | $28.12 | 189500 |
| 2021-08-24 | 27.43 | $27.67 | 186800 |
| 2021-08-23 | 27.54 | $27.63 | 290600 |
| 2021-08-20 | 27.69 | $27.39 | 119600 |
| 2021-08-19 | 27.90 | $26.77 | 237800 |
| 2021-08-18 | 28.20 | $27.18 | 189200 |
| 2021-08-17 | 28.51 | $27.05 | 205600 |
| 2021-08-16 | 28.86 | $27.57 | 364300 |
| 2021-08-13 | 29.19 | $28.37 | 377535 |
| 2021-08-12 | 29.48 | $27.23 | 397200 |
| 2021-08-11 | 29.91 | $26.55 | 696124 |
| 2021-08-10 | 30.45 | $25.79 | 325725 |
| 2021-08-09 | 31.11 | $26.24 | 340822 |
| 2021-08-06 | 31.77 | $26.21 | 427644 |
| 2021-08-05 | 32.48 | $27.05 | 798800 |
| 2021-08-04 | 33.15 | $25.39 | 1.5M |
| 2021-08-03 | 34.03 | $25.13 | 4.3M |
| 2021-08-02 | 34.98 | $34.59 | 157009 |
| 2021-07-30 | 35.04 | $34.89 | 144900 |
| 2021-07-29 | 35.07 | $35.22 | 170224 |
| 2021-07-28 | 35.07 | $35.00 | 92249 |
| 2021-07-27 | 35.09 | $34.97 | 156147 |
| 2021-07-26 | 35.10 | $35.61 | 285962 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
15.11
2026-07-21
Close Price
$14.88
Vol: 293100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.76
Average
16.31
Maximum
34.86
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 15.11 | $14.88 | 293100 |
| 2026-07-20 | 15.12 | $14.95 | 131832 |
| 2026-07-17 | 15.10 | $15.20 | 147200 |
| 2026-07-16 | 15.03 | $15.56 | 250104 |
| 2026-07-15 | 14.86 | $15.19 | 229626 |
| 2026-07-14 | 14.75 | $14.82 | 130500 |
| 2026-07-13 | 14.69 | $14.73 | 127685 |
| 2026-07-10 | 14.65 | $14.78 | 143945 |
| 2026-07-09 | 14.58 | $14.40 | 150200 |
| 2026-07-08 | 14.58 | $14.06 | 277800 |
| 2026-07-07 | 14.65 | $14.30 | 202000 |
| 2026-07-06 | 14.67 | $14.31 | 209100 |
| 2026-07-02 | 14.70 | $14.57 | 227600 |
| 2026-07-01 | 14.67 | $15.06 | 278828 |
| 2026-06-30 | 14.54 | $14.81 | 418939 |
| 2026-06-29 | 14.43 | $15.22 | 470906 |
| 2026-06-26 | 14.21 | $14.69 | 1.1M |
| 2026-06-25 | 14.07 | $14.43 | 291265 |
| 2026-06-24 | 13.96 | $14.12 | 294000 |
| 2026-06-23 | 13.90 | $14.14 | 259601 |
| 2026-06-22 | 13.82 | $13.74 | 264021 |
| 2026-06-18 | 13.81 | $13.91 | 382602 |
| 2026-06-17 | 13.76 | $13.61 | 319943 |
| 2026-06-16 | 13.76 | $13.92 | 238700 |
| 2026-06-15 | 13.71 | $13.72 | 248801 |
| 2026-06-12 | 13.68 | $14.00 | 182600 |
| 2026-06-11 | 13.58 | $13.70 | 116700 |
| 2026-06-10 | 13.54 | $13.52 | 101700 |
| 2026-06-09 | 13.52 | $13.51 | 151506 |
| 2026-06-08 | 13.50 | $13.39 | 103900 |
| 2026-06-05 | 13.50 | $13.23 | 140348 |
| 2026-06-04 | 13.54 | $13.25 | 161803 |
| 2026-06-03 | 13.58 | $12.65 | 210102 |
| 2026-06-02 | 13.74 | $13.64 | 140800 |
| 2026-06-01 | 13.73 | $13.63 | 129500 |
| 2026-05-29 | 13.71 | $13.88 | 136256 |
| 2026-05-28 | 13.63 | $13.89 | 147024 |
| 2026-05-27 | 13.54 | $13.83 | 170466 |
| 2026-05-26 | 13.44 | $13.86 | 254605 |
| 2026-05-22 | 13.32 | $13.38 | 113456 |
| 2026-05-21 | 13.28 | $13.29 | 108000 |
| 2026-05-20 | 13.25 | $13.26 | 137900 |
| 2026-05-19 | 13.22 | $12.86 | 119527 |
| 2026-05-18 | 13.27 | $12.93 | 126200 |
| 2026-05-15 | 13.31 | $12.68 | 168500 |
| 2026-05-14 | 13.41 | $13.10 | 165702 |
| 2026-05-13 | 13.43 | $12.84 | 146417 |
| 2026-05-12 | 13.51 | $13.07 | 163900 |
| 2026-05-11 | 13.55 | $13.66 | 254745 |
| 2026-05-08 | 13.47 | $14.27 | 307300 |
| 2026-05-07 | 13.25 | $13.67 | 185800 |
| 2026-05-06 | 13.11 | $13.48 | 230500 |
| 2026-05-05 | 12.99 | $12.95 | 127814 |
| 2026-05-04 | 12.96 | $12.82 | 325602 |
| 2026-05-01 | 12.96 | $13.12 | 326100 |
| 2026-04-30 | 12.88 | $12.97 | 204158 |
| 2026-04-29 | 12.82 | $12.66 | 132100 |
| 2026-04-28 | 12.82 | $13.10 | 161700 |
| 2026-04-27 | 12.72 | $12.98 | 150823 |
| 2026-04-24 | 12.63 | $12.74 | 119100 |
| 2026-04-23 | 12.58 | $12.53 | 110062 |
| 2026-04-22 | 12.56 | $12.72 | 153800 |
| 2026-04-21 | 12.49 | $12.63 | 151240 |
| 2026-04-20 | 12.43 | $13.13 | 182500 |
| 2026-04-17 | 12.26 | $13.10 | 266400 |
| 2026-04-16 | 12.06 | $12.79 | 168324 |
| 2026-04-15 | 11.89 | $12.73 | 175100 |
| 2026-04-14 | 11.71 | $12.56 | 236705 |
| 2026-04-13 | 11.54 | $12.17 | 262400 |
| 2026-04-10 | 11.42 | $12.29 | 275535 |
| 2026-04-09 | 11.25 | $12.07 | 163552 |
| 2026-04-08 | 11.11 | $11.98 | 259214 |
| 2026-04-07 | 10.97 | $11.52 | 216615 |
| 2026-04-06 | 10.91 | $11.56 | 251029 |
| 2026-04-02 | 10.83 | $11.04 | 235431 |
| 2026-04-01 | 10.85 | $11.09 | 329300 |
| 2026-03-31 | 10.86 | $10.95 | 245000 |
| 2026-03-30 | 10.91 | $10.57 | 231500 |
| 2026-03-27 | 11.05 | $10.46 | 303500 |
| 2026-03-26 | 11.24 | $11.07 | 205000 |
| 2026-03-25 | 11.34 | $11.22 | 180403 |
| 2026-03-24 | 11.42 | $11.14 | 206049 |
| 2026-03-23 | 11.53 | $11.47 | 330400 |
| 2026-03-20 | 11.60 | $11.23 | 493144 |
| 2026-03-19 | 11.73 | $11.51 | 281225 |
| 2026-03-18 | 11.82 | $11.58 | 298100 |
| 2026-03-17 | 11.92 | $11.98 | 198100 |
| 2026-03-16 | 11.95 | $11.88 | 197448 |
| 2026-03-13 | 12.01 | $11.79 | 159200 |
| 2026-03-12 | 12.09 | $11.73 | 179548 |
| 2026-03-11 | 12.21 | $11.98 | 212300 |
| 2026-03-10 | 12.30 | $12.13 | 193538 |
| 2026-03-09 | 12.37 | $12.11 | 199327 |
| 2026-03-06 | 12.45 | $12.08 | 206500 |
| 2026-03-05 | 12.56 | $12.43 | 153000 |
| 2026-03-04 | 12.61 | $12.70 | 176422 |
| 2026-03-03 | 12.62 | $12.40 | 317351 |
| 2026-03-02 | 12.69 | $12.30 | 133500 |
| 2026-02-27 | 12.79 | $12.28 | 245000 |
| 2026-02-26 | 12.92 | $12.71 | 99464 |
| 2026-02-25 | 12.98 | $12.92 | 188541 |
| 2026-02-24 | 13.00 | $12.45 | 134627 |
| 2026-02-23 | 13.12 | $12.34 | 147144 |
| 2026-02-20 | 13.29 | $12.97 | 136114 |
| 2026-02-19 | 13.35 | $12.90 | 221348 |
| 2026-02-18 | 13.44 | $13.07 | 166200 |
| 2026-02-17 | 13.51 | $13.04 | 209700 |
| 2026-02-13 | 13.59 | $12.72 | 318635 |
| 2026-02-12 | 13.74 | $12.96 | 177427 |
| 2026-02-11 | 13.88 | $13.34 | 108600 |
| 2026-02-10 | 13.95 | $13.49 | 159900 |
| 2026-02-09 | 14.00 | $13.57 | 194600 |
| 2026-02-06 | 14.04 | $13.94 | 413600 |
| 2026-02-05 | 14.00 | $13.55 | 241915 |
| 2026-02-04 | 14.03 | $13.74 | 217035 |
| 2026-02-03 | 14.03 | $13.54 | 204001 |
| 2026-02-02 | 14.07 | $13.44 | 316900 |
| 2026-01-30 | 14.13 | $13.49 | 391000 |
| 2026-01-29 | 14.19 | $14.31 | 312500 |
| 2026-01-28 | 14.07 | $13.67 | 215329 |
| 2026-01-27 | 14.07 | $13.67 | 188700 |
| 2026-01-26 | 14.07 | $13.76 | 241800 |
| 2026-01-23 | 14.04 | $13.69 | 229500 |
| 2026-01-22 | 14.02 | $14.00 | 199701 |
| 2026-01-21 | 13.92 | $13.82 | 439532 |
| 2026-01-20 | 13.84 | $13.54 | 531332 |
| 2026-01-16 | 13.81 | $14.64 | 536500 |
| 2026-01-15 | 13.52 | $14.59 | 593511 |
| 2026-01-14 | 13.20 | $14.18 | 388982 |
| 2026-01-13 | 12.91 | $14.00 | 340617 |
| 2026-01-12 | 12.61 | $13.91 | 409642 |
| 2026-01-09 | 12.27 | $13.29 | 416432 |
| 2026-01-08 | 12.01 | $12.63 | 430600 |
| 2026-01-07 | 11.85 | $11.93 | 222900 |
| 2026-01-06 | 11.80 | $11.96 | 252300 |
| 2026-01-05 | 11.74 | $11.88 | 303500 |
| 2026-01-02 | 11.68 | $11.43 | 205110 |
| 2025-12-31 | 11.71 | $11.35 | 215700 |
| 2025-12-30 | 11.76 | $11.35 | 176500 |
| 2025-12-29 | 11.81 | $11.45 | 197000 |
| 2025-12-26 | 11.85 | $11.48 | 151700 |
| 2025-12-24 | 11.89 | $11.53 | 131500 |
| 2025-12-23 | 11.92 | $11.37 | 273322 |
| 2025-12-22 | 11.99 | $11.63 | 338500 |
| 2025-12-19 | 12.01 | $12.23 | 610344 |
| 2025-12-18 | 11.91 | $12.22 | 299800 |
| 2025-12-17 | 11.78 | $12.08 | 421600 |
| 2025-12-16 | 11.67 | $12.09 | 202240 |
| 2025-12-15 | 11.53 | $11.82 | 314900 |
| 2025-12-12 | 11.43 | $11.92 | 212200 |
| 2025-12-11 | 11.28 | $12.01 | 280700 |
| 2025-12-10 | 11.09 | $11.56 | 503229 |
| 2025-12-09 | 10.96 | $11.35 | 146100 |
| 2025-12-08 | 10.86 | $11.32 | 149108 |
| 2025-12-05 | 10.75 | $11.27 | 130900 |
| 2025-12-04 | 10.62 | $11.23 | 200900 |
| 2025-12-03 | 10.49 | $11.31 | 216026 |
| 2025-12-02 | 10.31 | $10.87 | 196051 |
| 2025-12-01 | 10.20 | $10.77 | 264100 |
| 2025-11-28 | 10.10 | $10.68 | 151600 |
| 2025-11-26 | 10.00 | $10.50 | 164401 |
| 2025-11-25 | 9.92 | $10.48 | 154800 |
| 2025-11-24 | 9.83 | $10.25 | 210900 |
| 2025-11-21 | 9.78 | $10.12 | 259000 |
| 2025-11-20 | 9.76 | $9.61 | 251180 |
| 2025-11-19 | 9.84 | $9.71 | 169677 |
| 2025-11-18 | 9.91 | $9.76 | 194200 |
| 2025-11-17 | 9.98 | $9.79 | 337849 |
| 2025-11-14 | 10.07 | $10.05 | 183037 |
| 2025-11-13 | 10.11 | $10.05 | 163600 |
| 2025-11-12 | 10.16 | $10.27 | 195143 |
| 2025-11-11 | 10.18 | $10.17 | 169109 |
| 2025-11-10 | 10.22 | $10.13 | 182547 |
| 2025-11-07 | 10.28 | $10.27 | 255319 |
| 2025-11-06 | 10.33 | $10.18 | 159100 |
| 2025-11-05 | 10.40 | $10.50 | 163000 |
| 2025-11-04 | 10.41 | $10.49 | 240666 |
| 2025-11-03 | 10.44 | $10.34 | 290329 |
| 2025-10-31 | 10.50 | $10.40 | 227500 |
| 2025-10-30 | 10.56 | $10.21 | 326600 |
| 2025-10-29 | 10.67 | $10.55 | 281100 |
| 2025-10-28 | 10.72 | $10.83 | 209600 |
| 2025-10-27 | 10.73 | $10.99 | 160367 |
| 2025-10-24 | 10.71 | $11.05 | 210000 |
| 2025-10-23 | 10.68 | $10.73 | 182200 |
| 2025-10-22 | 10.71 | $10.88 | 180563 |
| 2025-10-21 | 10.72 | $10.83 | 154700 |
| 2025-10-20 | 10.73 | $10.72 | 238900 |
| 2025-10-17 | 10.78 | $10.48 | 257642 |
| 2025-10-16 | 10.89 | $10.35 | 369732 |
| 2025-10-15 | 11.04 | $11.00 | 145400 |
| 2025-10-14 | 11.09 | $10.96 | 253446 |
| 2025-10-13 | 11.15 | $11.04 | 415000 |
| 2025-10-10 | 11.20 | $10.77 | 389739 |
| 2025-10-09 | 11.33 | $11.19 | 173100 |
| 2025-10-08 | 11.38 | $11.21 | 355938 |
| 2025-10-07 | 11.44 | $11.17 | 171100 |
| 2025-10-06 | 11.53 | $11.23 | 223430 |
| 2025-10-03 | 11.61 | $11.35 | 134043 |
| 2025-10-02 | 11.68 | $11.22 | 214700 |
| 2025-10-01 | 11.79 | $11.37 | 162900 |
| 2025-09-30 | 11.89 | $11.45 | 162800 |
| 2025-09-29 | 11.98 | $11.59 | 135037 |
| 2025-09-26 | 12.07 | $11.85 | 153500 |
| 2025-09-25 | 12.11 | $11.97 | 102100 |
| 2025-09-24 | 12.13 | $12.01 | 112000 |
| 2025-09-23 | 12.14 | $12.16 | 176800 |
| 2025-09-22 | 12.13 | $12.21 | 194451 |
| 2025-09-19 | 12.10 | $12.30 | 378218 |
| 2025-09-18 | 12.05 | $12.53 | 729737 |
| 2025-09-17 | 11.95 | $12.03 | 229634 |
| 2025-09-16 | 11.93 | $11.85 | 168600 |
| 2025-09-15 | 11.94 | $11.97 | 232428 |
| 2025-09-12 | 11.94 | $11.53 | 133600 |
| 2025-09-11 | 12.02 | $11.71 | 214800 |
| 2025-09-10 | 12.08 | $11.57 | 109408 |
| 2025-09-09 | 12.18 | $11.66 | 142120 |
| 2025-09-08 | 12.28 | $11.91 | 187847 |
| 2025-09-05 | 12.33 | $12.03 | 126317 |
| 2025-09-04 | 12.37 | $12.34 | 188700 |
| 2025-09-03 | 12.35 | $12.24 | 205900 |
| 2025-09-02 | 12.34 | $12.25 | 116133 |
| 2025-08-29 | 12.33 | $12.37 | 216100 |
| 2025-08-28 | 12.30 | $12.27 | 89500 |
| 2025-08-27 | 12.27 | $12.39 | 135400 |
| 2025-08-26 | 12.22 | $12.29 | 112400 |
| 2025-08-25 | 12.17 | $12.29 | 101816 |
| 2025-08-22 | 12.12 | $12.48 | 375049 |
| 2025-08-21 | 12.02 | $12.03 | 178000 |
| 2025-08-20 | 11.99 | $12.02 | 149326 |
| 2025-08-19 | 11.96 | $12.06 | 171721 |
| 2025-08-18 | 11.92 | $12.04 | 171834 |
| 2025-08-15 | 11.87 | $12.03 | 209124 |
| 2025-08-14 | 11.82 | $12.09 | 210423 |
| 2025-08-13 | 11.74 | $12.30 | 248531 |
| 2025-08-12 | 11.61 | $11.98 | 177838 |
| 2025-08-11 | 11.52 | $11.60 | 146200 |
| 2025-08-08 | 11.50 | $11.66 | 251339 |
| 2025-08-07 | 11.46 | $11.36 | 352800 |
| 2025-08-06 | 11.48 | $11.21 | 97800 |
| 2025-08-05 | 11.54 | $11.37 | 181000 |
| 2025-08-04 | 11.56 | $11.37 | 201200 |
| 2025-08-01 | 11.60 | $11.20 | 415638 |
| 2025-07-31 | 11.67 | $11.44 | 451000 |
| 2025-07-30 | 11.70 | $11.40 | 420528 |
| 2025-07-29 | 11.75 | $11.39 | 475600 |
| 2025-07-28 | 11.80 | $11.82 | 293371 |
| 2025-07-25 | 11.77 | $11.71 | 236700 |
| 2025-07-24 | 11.76 | $11.71 | 187200 |
| 2025-07-23 | 11.75 | $12.12 | 221500 |
| 2025-07-22 | 11.64 | $11.69 | 173000 |
| 2025-07-21 | 11.61 | $11.48 | 172500 |
| 2025-07-18 | 11.62 | $11.41 | 218800 |
| 2025-07-17 | 11.64 | $11.43 | 137900 |
| 2025-07-16 | 11.66 | $11.35 | 185300 |
| 2025-07-15 | 11.70 | $11.16 | 166905 |
| 2025-07-14 | 11.78 | $11.59 | 282341 |
| 2025-07-11 | 11.78 | $11.59 | 172800 |
| 2025-07-10 | 11.78 | $11.93 | 272721 |
| 2025-07-09 | 11.71 | $11.81 | 197358 |
| 2025-07-08 | 11.65 | $12.00 | 310622 |
| 2025-07-07 | 11.54 | $11.88 | 233700 |
| 2025-07-03 | 11.43 | $12.15 | 85800 |
| 2025-07-02 | 11.25 | $11.95 | 232500 |
| 2025-07-01 | 11.08 | $11.68 | 235112 |
| 2025-06-30 | 10.94 | $11.28 | 101000 |
| 2025-06-27 | 10.86 | $11.31 | 222200 |
| 2025-06-26 | 10.76 | $11.18 | 108098 |
| 2025-06-25 | 10.67 | $10.88 | 126934 |
| 2025-06-24 | 10.63 | $10.86 | 211513 |
| 2025-06-23 | 10.59 | $10.67 | 190945 |
| 2025-06-20 | 10.58 | $10.38 | 151600 |
| 2025-06-18 | 10.64 | $10.46 | 155500 |
| 2025-06-17 | 10.69 | $10.39 | 211808 |
| 2025-06-16 | 10.76 | $10.44 | 245645 |
| 2025-06-13 | 10.83 | $10.41 | 399311 |
| 2025-06-12 | 10.91 | $10.95 | 154008 |
| 2025-06-11 | 10.90 | $11.01 | 263057 |
| 2025-06-10 | 10.87 | $11.18 | 137600 |
| 2025-06-09 | 10.81 | $10.91 | 156712 |
| 2025-06-06 | 10.79 | $10.77 | 195549 |
| 2025-06-05 | 10.79 | $10.57 | 202500 |
| 2025-06-04 | 10.84 | $10.56 | 147061 |
| 2025-06-03 | 10.90 | $10.91 | 212630 |
| 2025-06-02 | 10.89 | $10.69 | 463600 |
| 2025-05-30 | 10.93 | $10.85 | 136700 |
| 2025-05-29 | 10.94 | $11.12 | 175500 |
| 2025-05-28 | 10.90 | $10.86 | 142400 |
| 2025-05-27 | 10.90 | $11.11 | 143439 |
| 2025-05-23 | 10.85 | $10.76 | 133700 |
| 2025-05-22 | 10.87 | $10.72 | 113635 |
| 2025-05-21 | 10.89 | $10.78 | 201226 |
| 2025-05-20 | 10.91 | $11.24 | 171200 |
| 2025-05-19 | 10.83 | $11.27 | 286989 |
| 2025-05-16 | 10.74 | $11.20 | 188500 |
| 2025-05-15 | 10.64 | $11.22 | 182000 |
| 2025-05-14 | 10.53 | $11.19 | 177108 |
| 2025-05-13 | 10.40 | $11.57 | 357700 |
| 2025-05-12 | 10.18 | $11.14 | 424538 |
| 2025-05-09 | 10.01 | $10.38 | 269800 |
| 2025-05-08 | 9.97 | $10.22 | 505070 |
| 2025-05-07 | 9.97 | $9.91 | 654085 |
| 2025-05-06 | 10.03 | $9.54 | 442713 |
| 2025-05-05 | 10.19 | $9.84 | 715013 |
| 2025-05-02 | 10.31 | $10.58 | 324800 |
| 2025-05-01 | 10.29 | $10.53 | 224300 |
| 2025-04-30 | 10.28 | $10.40 | 329439 |
| 2025-04-29 | 10.31 | $10.71 | 440500 |
| 2025-04-28 | 10.27 | $10.80 | 148504 |
| 2025-04-25 | 10.21 | $10.83 | 221100 |
| 2025-04-24 | 10.14 | $10.86 | 175133 |
| 2025-04-23 | 10.05 | $10.63 | 191300 |
| 2025-04-22 | 10.00 | $10.42 | 164500 |
| 2025-04-21 | 9.99 | $10.04 | 154210 |
| 2025-04-17 | 10.06 | $10.23 | 169900 |
| 2025-04-16 | 10.11 | $10.06 | 188627 |
| 2025-04-15 | 10.21 | $10.17 | 171100 |
| 2025-04-14 | 10.30 | $10.30 | 531675 |
| 2025-04-11 | 10.39 | $10.04 | 397822 |
| 2025-04-10 | 10.55 | $9.85 | 237732 |
| 2025-04-09 | 10.78 | $10.53 | 486000 |
| 2025-04-08 | 10.91 | $9.82 | 415100 |
| 2025-04-07 | 11.21 | $9.87 | 463112 |
| 2025-04-04 | 11.55 | $10.09 | 658741 |
| 2025-04-03 | 11.90 | $11.06 | 728800 |
| 2025-04-02 | 12.10 | $12.17 | 168500 |
| 2025-04-01 | 12.11 | $12.08 | 184818 |
| 2025-03-31 | 12.13 | $11.96 | 346706 |
| 2025-03-28 | 12.19 | $11.86 | 202500 |
| 2025-03-27 | 12.27 | $12.28 | 105033 |
| 2025-03-26 | 12.29 | $12.30 | 147800 |
| 2025-03-25 | 12.30 | $12.43 | 172006 |
| 2025-03-24 | 12.28 | $12.52 | 177010 |
| 2025-03-21 | 12.25 | $12.34 | 295539 |
| 2025-03-20 | 12.25 | $12.50 | 221500 |
| 2025-03-19 | 12.21 | $12.51 | 104200 |
| 2025-03-18 | 12.17 | $12.31 | 195343 |
| 2025-03-17 | 12.17 | $12.19 | 132506 |
| 2025-03-14 | 12.19 | $12.20 | 95100 |
| 2025-03-13 | 12.22 | $12.05 | 265325 |
| 2025-03-12 | 12.28 | $12.26 | 234900 |
| 2025-03-11 | 12.31 | $12.05 | 242310 |
| 2025-03-10 | 12.39 | $11.98 | 310300 |
| 2025-03-07 | 12.49 | $12.29 | 292311 |
| 2025-03-06 | 12.55 | $12.12 | 153400 |
| 2025-03-05 | 12.66 | $12.60 | 143549 |
| 2025-03-04 | 12.68 | $12.63 | 188900 |
| 2025-03-03 | 12.71 | $12.97 | 227115 |
| 2025-02-28 | 12.66 | $12.99 | 233600 |
| 2025-02-27 | 12.60 | $13.02 | 413320 |
| 2025-02-26 | 12.53 | $12.23 | 241500 |
| 2025-02-25 | 12.61 | $12.20 | 159817 |
| 2025-02-24 | 12.72 | $12.46 | 314100 |
| 2025-02-21 | 12.79 | $12.63 | 323500 |
| 2025-02-20 | 12.83 | $12.85 | 203100 |
| 2025-02-19 | 12.83 | $12.95 | 141400 |
| 2025-02-18 | 12.82 | $12.88 | 202548 |
| 2025-02-14 | 12.81 | $12.91 | 198000 |
| 2025-02-13 | 12.80 | $12.76 | 137421 |
| 2025-02-12 | 12.82 | $12.50 | 117900 |
| 2025-02-11 | 12.90 | $12.87 | 176300 |
| 2025-02-10 | 12.92 | $12.61 | 209700 |
| 2025-02-07 | 12.99 | $12.82 | 135600 |
| 2025-02-06 | 13.03 | $13.12 | 294131 |
| 2025-02-05 | 13.01 | $12.98 | 155600 |
| 2025-02-04 | 13.02 | $13.14 | 99754 |
| 2025-02-03 | 13.00 | $12.95 | 130300 |
| 2025-01-31 | 13.01 | $13.28 | 125700 |
| 2025-01-30 | 12.96 | $13.34 | 73814 |
| 2025-01-29 | 12.89 | $13.13 | 83800 |
| 2025-01-28 | 12.84 | $13.07 | 111100 |
| 2025-01-27 | 12.81 | $13.34 | 119200 |
| 2025-01-24 | 12.71 | $13.18 | 115627 |
| 2025-01-23 | 12.64 | $12.85 | 87014 |
| 2025-01-22 | 12.62 | $12.88 | 144600 |
| 2025-01-21 | 12.59 | $13.19 | 104241 |
| 2025-01-17 | 12.50 | $13.02 | 100034 |
| 2025-01-16 | 12.43 | $12.89 | 243027 |
| 2025-01-15 | 12.37 | $12.60 | 113900 |
| 2025-01-14 | 12.38 | $12.39 | 97871 |
| 2025-01-13 | 12.43 | $12.14 | 134434 |
| 2025-01-10 | 12.54 | $12.10 | 190100 |
| 2025-01-08 | 12.68 | $12.51 | 84641 |
| 2025-01-07 | 12.76 | $12.62 | 126400 |
| 2025-01-06 | 12.83 | $12.83 | 112737 |
| 2025-01-03 | 12.87 | $12.84 | 77257 |
| 2025-01-02 | 12.92 | $12.72 | 114400 |
| 2024-12-31 | 13.00 | $12.77 | 190300 |
| 2024-12-30 | 13.09 | $12.92 | 105800 |
| 2024-12-27 | 13.16 | $13.01 | 132112 |
| 2024-12-26 | 13.22 | $13.30 | 190600 |
| 2024-12-24 | 13.24 | $13.20 | 66813 |
| 2024-12-23 | 13.28 | $12.99 | 198038 |
| 2024-12-20 | 13.37 | $12.70 | 452800 |
| 2024-12-19 | 13.54 | $12.61 | 224400 |
| 2024-12-18 | 13.76 | $12.65 | 247437 |
| 2024-12-17 | 14.00 | $13.19 | 172430 |
| 2024-12-16 | 14.17 | $13.59 | 177021 |
| 2024-12-13 | 14.29 | $14.10 | 114100 |
| 2024-12-12 | 14.31 | $13.97 | 111017 |
| 2024-12-11 | 14.36 | $14.25 | 249447 |
| 2024-12-10 | 14.37 | $14.25 | 135836 |
| 2024-12-09 | 14.37 | $14.20 | 186404 |
| 2024-12-06 | 14.38 | $14.05 | 135900 |
| 2024-12-05 | 14.42 | $13.96 | 106000 |
| 2024-12-04 | 14.49 | $14.19 | 134742 |
| 2024-12-03 | 14.51 | $14.11 | 63728 |
| 2024-12-02 | 14.56 | $14.42 | 107900 |
| 2024-11-29 | 14.55 | $14.50 | 71603 |
| 2024-11-27 | 14.51 | $14.40 | 93337 |
| 2024-11-26 | 14.49 | $14.37 | 92828 |
| 2024-11-25 | 14.47 | $14.76 | 81715 |
| 2024-11-22 | 14.36 | $14.53 | 119300 |
| 2024-11-21 | 14.28 | $14.08 | 79400 |
| 2024-11-20 | 14.28 | $13.80 | 129733 |
| 2024-11-19 | 14.34 | $13.87 | 143600 |
| 2024-11-18 | 14.39 | $13.80 | 133800 |
| 2024-11-15 | 14.46 | $14.06 | 108801 |
| 2024-11-14 | 14.48 | $14.17 | 144302 |
| 2024-11-13 | 14.48 | $14.48 | 125648 |
| 2024-11-12 | 14.41 | $15.17 | 187600 |
| 2024-11-11 | 14.18 | $15.46 | 391800 |
| 2024-11-08 | 13.84 | $14.08 | 146000 |
| 2024-11-07 | 13.75 | $14.23 | 297500 |
| 2024-11-06 | 13.60 | $14.60 | 346600 |
| 2024-11-05 | 13.35 | $13.20 | 132600 |
| 2024-11-04 | 13.36 | $12.91 | 167425 |
| 2024-11-01 | 13.42 | $12.95 | 168215 |
| 2024-10-31 | 13.49 | $13.08 | 127526 |
| 2024-10-30 | 13.53 | $13.35 | 91900 |
| 2024-10-29 | 13.53 | $13.40 | 127143 |
| 2024-10-28 | 13.51 | $13.56 | 93700 |
| 2024-10-25 | 13.45 | $13.27 | 119741 |
| 2024-10-24 | 13.44 | $13.28 | 83900 |
| 2024-10-23 | 13.43 | $13.23 | 124628 |
| 2024-10-22 | 13.42 | $13.53 | 375818 |
| 2024-10-21 | 13.34 | $13.46 | 131246 |
| 2024-10-18 | 13.26 | $13.73 | 130331 |
| 2024-10-17 | 13.11 | $13.74 | 97807 |
| 2024-10-16 | 12.94 | $13.66 | 143508 |
| 2024-10-15 | 12.75 | $13.19 | 160327 |
| 2024-10-14 | 12.62 | $12.97 | 134600 |
| 2024-10-11 | 12.52 | $12.96 | 134613 |
| 2024-10-10 | 12.41 | $12.44 | 99300 |
| 2024-10-09 | 12.39 | $12.65 | 214500 |
| 2024-10-08 | 12.31 | $12.80 | 118800 |
| 2024-10-07 | 12.20 | $12.69 | 128539 |
| 2024-10-04 | 12.09 | $12.70 | 154900 |
| 2024-10-03 | 11.95 | $12.14 | 123900 |
| 2024-10-02 | 11.92 | $12.19 | 107300 |
| 2024-10-01 | 11.87 | $12.25 | 120900 |
| 2024-09-30 | 11.80 | $12.46 | 140800 |
| 2024-09-27 | 11.67 | $12.20 | 302737 |
| 2024-09-26 | 11.58 | $11.91 | 183210 |
| 2024-09-25 | 11.54 | $12.01 | 211709 |
| 2024-09-24 | 11.47 | $12.11 | 173710 |
| 2024-09-23 | 11.37 | $11.87 | 170719 |
| 2024-09-20 | 11.31 | $11.66 | 236903 |
| 2024-09-19 | 11.28 | $11.78 | 185800 |
| 2024-09-18 | 11.23 | $11.61 | 225635 |
| 2024-09-17 | 11.21 | $11.33 | 191445 |
| 2024-09-16 | 11.24 | $11.24 | 160400 |
| 2024-09-13 | 11.31 | $11.24 | 129100 |
| 2024-09-12 | 11.38 | $11.00 | 86300 |
| 2024-09-11 | 11.53 | $11.09 | 221817 |
| 2024-09-10 | 11.68 | $11.36 | 160700 |
| 2024-09-09 | 11.80 | $11.56 | 236102 |
| 2024-09-06 | 11.90 | $11.26 | 208736 |
| 2024-09-05 | 12.08 | $11.66 | 183500 |
| 2024-09-04 | 12.21 | $11.54 | 245856 |
| 2024-09-03 | 12.38 | $12.24 | 111221 |
| 2024-08-30 | 12.44 | $12.53 | 105800 |
| 2024-08-29 | 12.45 | $12.52 | 135947 |
| 2024-08-28 | 12.46 | $12.37 | 76400 |
| 2024-08-27 | 12.51 | $12.60 | 169202 |
| 2024-08-26 | 12.52 | $12.88 | 110700 |
| 2024-08-23 | 12.47 | $12.82 | 98623 |
| 2024-08-22 | 12.43 | $12.42 | 90921 |
| 2024-08-21 | 12.47 | $12.62 | 97100 |
| 2024-08-20 | 12.48 | $12.50 | 105708 |
| 2024-08-19 | 12.51 | $12.66 | 102802 |
| 2024-08-16 | 12.51 | $12.80 | 142600 |
| 2024-08-15 | 12.49 | $12.63 | 197424 |
| 2024-08-14 | 12.51 | $12.17 | 227900 |
| 2024-08-13 | 12.62 | $12.13 | 131633 |
| 2024-08-12 | 12.77 | $11.85 | 127327 |
| 2024-08-09 | 12.99 | $12.22 | 129300 |
| 2024-08-08 | 13.18 | $12.38 | 228527 |
| 2024-08-07 | 13.37 | $12.39 | 254820 |
| 2024-08-06 | 13.58 | $12.60 | 193800 |
| 2024-08-05 | 13.78 | $12.50 | 187721 |
| 2024-08-02 | 14.04 | $13.06 | 153014 |
| 2024-08-01 | 14.22 | $13.82 | 254249 |
| 2024-07-31 | 14.26 | $13.99 | 214854 |
| 2024-07-30 | 14.28 | $13.59 | 128536 |
| 2024-07-29 | 14.37 | $13.87 | 136614 |
| 2024-07-26 | 14.42 | $13.87 | 365381 |
| 2024-07-25 | 14.48 | $14.39 | 329096 |
| 2024-07-24 | 14.43 | $14.30 | 100700 |
| 2024-07-23 | 14.39 | $14.84 | 254200 |
| 2024-07-22 | 14.23 | $14.66 | 127500 |
| 2024-07-19 | 14.08 | $14.38 | 117445 |
| 2024-07-18 | 13.96 | $14.46 | 161300 |
| 2024-07-17 | 13.79 | $14.92 | 150901 |
| 2024-07-16 | 13.51 | $14.74 | 138400 |
| 2024-07-15 | 13.21 | $14.19 | 131639 |
| 2024-07-12 | 12.98 | $13.68 | 121300 |
| 2024-07-11 | 12.82 | $13.62 | 156330 |
| 2024-07-10 | 12.65 | $13.13 | 128700 |
| 2024-07-09 | 12.55 | $12.47 | 136900 |
| 2024-07-08 | 12.58 | $12.89 | 157332 |
| 2024-07-05 | 12.52 | $12.43 | 133238 |
| 2024-07-03 | 12.55 | $12.67 | 52420 |
| 2024-07-02 | 12.53 | $12.73 | 177801 |
| 2024-07-01 | 12.50 | $12.51 | 152531 |
| 2024-06-28 | 12.51 | $12.57 | 414700 |
| 2024-06-27 | 12.52 | $12.36 | 254300 |
| 2024-06-26 | 12.57 | $12.12 | 205750 |
| 2024-06-25 | 12.67 | $12.24 | 137117 |
| 2024-06-24 | 12.77 | $12.33 | 159500 |
| 2024-06-21 | 12.87 | $12.20 | 182026 |
| 2024-06-20 | 13.01 | $12.48 | 145143 |
| 2024-06-18 | 13.11 | $12.59 | 149400 |
| 2024-06-17 | 13.20 | $12.90 | 241400 |
| 2024-06-14 | 13.25 | $12.50 | 182200 |
| 2024-06-13 | 13.38 | $12.94 | 293200 |
| 2024-06-12 | 13.44 | $13.07 | 186233 |
| 2024-06-11 | 13.48 | $13.04 | 126037 |
| 2024-06-10 | 13.53 | $13.12 | 129000 |
| 2024-06-07 | 13.57 | $13.21 | 487100 |
| 2024-06-06 | 13.60 | $13.19 | 186242 |
| 2024-06-05 | 13.63 | $13.25 | 171300 |
| 2024-06-04 | 13.65 | $13.24 | 884700 |
| 2024-06-03 | 13.67 | $13.60 | 125800 |
| 2024-05-31 | 13.62 | $13.75 | 119636 |
| 2024-05-30 | 13.52 | $13.41 | 86806 |
| 2024-05-29 | 13.48 | $13.05 | 62648 |
| 2024-05-28 | 13.50 | $13.33 | 107300 |
| 2024-05-24 | 13.46 | $13.25 | 137213 |
| 2024-05-23 | 13.43 | $13.05 | 123100 |
| 2024-05-22 | 13.44 | $13.11 | 133700 |
| 2024-05-21 | 13.43 | $13.44 | 90300 |
| 2024-05-20 | 13.34 | $13.20 | 114137 |
| 2024-05-17 | 13.28 | $13.67 | 107048 |
| 2024-05-16 | 13.11 | $14.02 | 117200 |
| 2024-05-15 | 12.84 | $13.89 | 194900 |
| 2024-05-14 | 12.55 | $13.94 | 242537 |
| 2024-05-13 | 12.19 | $13.04 | 90300 |
| 2024-05-10 | 11.97 | $12.78 | 95937 |
| 2024-05-09 | 11.76 | $13.06 | 178800 |
| 2024-05-08 | 11.46 | $12.59 | 231600 |
| 2024-05-07 | 11.21 | $12.33 | 386316 |
| 2024-05-06 | 10.98 | $11.08 | 137241 |
| 2024-05-03 | 10.97 | $11.16 | 93400 |
| 2024-05-02 | 10.94 | $11.01 | 99907 |
| 2024-05-01 | 10.94 | $10.75 | 103874 |
| 2024-04-30 | 11.00 | $10.79 | 86346 |
| 2024-04-29 | 11.06 | $11.16 | 129500 |
| 2024-04-26 | 11.05 | $11.00 | 91600 |
| 2024-04-25 | 11.07 | $10.88 | 129445 |
| 2024-04-24 | 11.13 | $11.00 | 96248 |
| 2024-04-23 | 11.16 | $10.95 | 70500 |
| 2024-04-22 | 11.22 | $11.06 | 70534 |
| 2024-04-19 | 11.26 | $10.90 | 150820 |
| 2024-04-18 | 11.34 | $10.88 | 84600 |
| 2024-04-17 | 11.43 | $10.97 | 65500 |
| 2024-04-16 | 11.53 | $10.88 | 130800 |
| 2024-04-15 | 11.66 | $11.22 | 104806 |
| 2024-04-12 | 11.73 | $11.36 | 93600 |
| 2024-04-11 | 11.79 | $11.75 | 114700 |
| 2024-04-10 | 11.77 | $12.15 | 213200 |
| 2024-04-09 | 11.67 | $12.37 | 100800 |
| 2024-04-08 | 11.50 | $12.27 | 133701 |
| 2024-04-05 | 11.32 | $12.09 | 159700 |
| 2024-04-04 | 11.15 | $12.13 | 275732 |
| 2024-04-03 | 10.95 | $11.46 | 171821 |
| 2024-04-02 | 10.86 | $11.30 | 174015 |
| 2024-04-01 | 10.78 | $11.42 | 258927 |
| 2024-03-28 | 10.67 | $11.00 | 223297 |
| 2024-03-27 | 10.64 | $11.26 | 152000 |
| 2024-03-26 | 10.54 | $10.81 | 97049 |
| 2024-03-25 | 10.53 | $10.63 | 142400 |
| 2024-03-22 | 10.55 | $10.36 | 140958 |
| 2024-03-21 | 10.64 | $10.65 | 172937 |
| 2024-03-20 | 10.68 | $10.70 | 238300 |
| 2024-03-19 | 10.72 | $10.19 | 352400 |
| 2024-03-18 | 10.88 | $10.17 | 421600 |
| 2024-03-15 | 11.07 | $10.92 | 234600 |
| 2024-03-14 | 11.13 | $10.80 | 139547 |
| 2024-03-13 | 11.23 | $11.16 | 99666 |
| 2024-03-12 | 11.27 | $11.46 | 85100 |
| 2024-03-11 | 11.25 | $11.69 | 136900 |
| 2024-03-08 | 11.19 | $11.56 | 138900 |
| 2024-03-07 | 11.14 | $11.55 | 157655 |
| 2024-03-06 | 11.09 | $11.65 | 330372 |
| 2024-03-05 | 11.02 | $11.14 | 138800 |
| 2024-03-04 | 11.04 | $11.07 | 122640 |
| 2024-03-01 | 11.08 | $11.29 | 94300 |
| 2024-02-29 | 11.08 | $11.54 | 92100 |
| 2024-02-28 | 11.04 | $11.35 | 87200 |
| 2024-02-27 | 11.02 | $11.41 | 126800 |
| 2024-02-26 | 11.00 | $10.95 | 129700 |
| 2024-02-23 | 11.08 | $11.11 | 108723 |
| 2024-02-22 | 11.13 | $11.17 | 149900 |
| 2024-02-21 | 11.19 | $11.39 | 95500 |
| 2024-02-20 | 11.21 | $11.47 | 109600 |
| 2024-02-16 | 11.22 | $11.68 | 91800 |
| 2024-02-15 | 11.19 | $11.76 | 117739 |
| 2024-02-14 | 11.15 | $11.16 | 106900 |
| 2024-02-13 | 11.22 | $11.02 | 158827 |
| 2024-02-12 | 11.35 | $11.57 | 126700 |
| 2024-02-09 | 11.38 | $11.17 | 99501 |
| 2024-02-08 | 11.50 | $11.18 | 125500 |
| 2024-02-07 | 11.65 | $11.03 | 159300 |
| 2024-02-06 | 11.86 | $11.34 | 205849 |
| 2024-02-05 | 12.03 | $11.49 | 166904 |
| 2024-02-02 | 12.21 | $11.65 | 173284 |
| 2024-02-01 | 12.38 | $11.87 | 167043 |
| 2024-01-31 | 12.54 | $12.01 | 169034 |
| 2024-01-30 | 12.69 | $12.62 | 76100 |
| 2024-01-29 | 12.75 | $12.96 | 67329 |
| 2024-01-26 | 12.74 | $13.00 | 62328 |
| 2024-01-25 | 12.73 | $13.14 | 111300 |
| 2024-01-24 | 12.68 | $12.72 | 89500 |
| 2024-01-23 | 12.72 | $12.98 | 101136 |
| 2024-01-22 | 12.71 | $12.78 | 126400 |
| 2024-01-19 | 12.75 | $12.57 | 101870 |
| 2024-01-18 | 12.84 | $12.33 | 92600 |
| 2024-01-17 | 13.00 | $12.53 | 98300 |
| 2024-01-16 | 13.14 | $12.81 | 124059 |
| 2024-01-12 | 13.25 | $12.79 | 102715 |
| 2024-01-11 | 13.38 | $12.89 | 109600 |
| 2024-01-10 | 13.51 | $13.19 | 119318 |
| 2024-01-09 | 13.60 | $13.11 | 82834 |
| 2024-01-08 | 13.73 | $13.57 | 219700 |
| 2024-01-05 | 13.78 | $13.14 | 92800 |
| 2024-01-04 | 13.92 | $13.16 | 129124 |
| 2024-01-03 | 14.09 | $13.35 | 148437 |
| 2024-01-02 | 14.24 | $13.76 | 266909 |
| 2023-12-29 | 14.34 | $13.80 | 399634 |
| 2023-12-28 | 14.43 | $14.13 | 121543 |
| 2023-12-27 | 14.47 | $14.44 | 126926 |
| 2023-12-26 | 14.46 | $14.83 | 203131 |
| 2023-12-22 | 14.35 | $14.43 | 134330 |
| 2023-12-21 | 14.32 | $14.31 | 145813 |
| 2023-12-20 | 14.30 | $14.28 | 180234 |
| 2023-12-19 | 14.28 | $14.71 | 245600 |
| 2023-12-18 | 14.17 | $14.43 | 343349 |
| 2023-12-15 | 14.10 | $14.84 | 477686 |
| 2023-12-14 | 13.93 | $14.68 | 170500 |
| 2023-12-13 | 13.76 | $14.50 | 501320 |
| 2023-12-12 | 13.61 | $13.46 | 169345 |
| 2023-12-11 | 13.66 | $13.76 | 236100 |
| 2023-12-08 | 13.65 | $14.22 | 125300 |
| 2023-12-07 | 13.54 | $13.97 | 128004 |
| 2023-12-06 | 13.46 | $13.69 | 125006 |
| 2023-12-05 | 13.44 | $13.79 | 109200 |
| 2023-12-04 | 13.39 | $13.79 | 126146 |
| 2023-12-01 | 13.33 | $13.94 | 147927 |
| 2023-11-30 | 13.24 | $13.53 | 76800 |
| 2023-11-29 | 13.22 | $13.28 | 109503 |
| 2023-11-28 | 13.25 | $13.22 | 111248 |
| 2023-11-27 | 13.30 | $13.47 | 172100 |
| 2023-11-24 | 13.31 | $13.08 | 85700 |
| 2023-11-22 | 13.40 | $12.99 | 88731 |
| 2023-11-21 | 13.53 | $13.12 | 144333 |
| 2023-11-20 | 13.65 | $13.56 | 141100 |
| 2023-11-17 | 13.71 | $13.76 | 120700 |
| 2023-11-16 | 13.73 | $13.47 | 84300 |
| 2023-11-15 | 13.82 | $13.65 | 92700 |
| 2023-11-14 | 13.88 | $13.89 | 262148 |
| 2023-11-13 | 13.91 | $13.33 | 124500 |
| 2023-11-10 | 14.06 | $13.51 | 94300 |
| 2023-11-09 | 14.20 | $13.82 | 94408 |
| 2023-11-08 | 14.29 | $13.61 | 278351 |
| 2023-11-07 | 14.45 | $14.67 | 120200 |
| 2023-11-06 | 14.41 | $15.18 | 87500 |
| 2023-11-03 | 14.25 | $15.64 | 138208 |
| 2023-11-02 | 13.98 | $14.93 | 115135 |
| 2023-11-01 | 13.81 | $14.33 | 83100 |
| 2023-10-31 | 13.74 | $13.87 | 121400 |
| 2023-10-30 | 13.76 | $14.53 | 120000 |
| 2023-10-27 | 13.65 | $14.70 | 137500 |
| 2023-10-26 | 13.48 | $14.41 | 133031 |
| 2023-10-25 | 13.36 | $14.05 | 118400 |
| 2023-10-24 | 13.29 | $13.85 | 119838 |
| 2023-10-23 | 13.26 | $13.47 | 206900 |
| 2023-10-20 | 13.31 | $13.40 | 110000 |
| 2023-10-19 | 13.38 | $13.63 | 91833 |
| 2023-10-18 | 13.43 | $13.74 | 107000 |
| 2023-10-17 | 13.46 | $13.93 | 90500 |
| 2023-10-16 | 13.46 | $13.63 | 126500 |
| 2023-10-13 | 13.54 | $13.31 | 77400 |
| 2023-10-12 | 13.70 | $13.70 | 89317 |
| 2023-10-11 | 13.80 | $14.29 | 109312 |
| 2023-10-10 | 13.81 | $14.15 | 98310 |
| 2023-10-09 | 13.85 | $13.98 | 108788 |
| 2023-10-06 | 13.93 | $13.86 | 156033 |
| 2023-10-05 | 14.07 | $13.87 | 157316 |
| 2023-10-04 | 14.23 | $14.10 | 113206 |
| 2023-10-03 | 14.37 | $14.10 | 140600 |
| 2023-10-02 | 14.54 | $14.50 | 105901 |
| 2023-09-29 | 14.65 | $14.75 | 83100 |
| 2023-09-28 | 14.74 | $14.63 | 66523 |
| 2023-09-27 | 14.88 | $14.35 | 102024 |
| 2023-09-26 | 15.10 | $14.04 | 93339 |
| 2023-09-25 | 15.43 | $14.59 | 124000 |
| 2023-09-22 | 15.70 | $14.80 | 103027 |
| 2023-09-21 | 15.97 | $14.77 | 143500 |
| 2023-09-20 | 16.29 | $15.70 | 83500 |
| 2023-09-19 | 16.48 | $15.82 | 105346 |
| 2023-09-18 | 16.67 | $16.07 | 117800 |
| 2023-09-15 | 16.84 | $16.29 | 422703 |
| 2023-09-14 | 17.00 | $16.72 | 108400 |
| 2023-09-13 | 17.09 | $16.07 | 149400 |
| 2023-09-12 | 17.34 | $16.38 | 96800 |
| 2023-09-11 | 17.56 | $17.19 | 74730 |
| 2023-09-08 | 17.64 | $17.17 | 69100 |
| 2023-09-07 | 17.75 | $17.30 | 119800 |
| 2023-09-06 | 17.84 | $17.04 | 155000 |
| 2023-09-05 | 18.00 | $17.52 | 108000 |
| 2023-09-01 | 18.09 | $17.69 | 159214 |
| 2023-08-31 | 18.15 | $17.91 | 136625 |
| 2023-08-30 | 18.18 | $18.32 | 69499 |
| 2023-08-29 | 18.12 | $18.56 | 129645 |
| 2023-08-28 | 18.00 | $18.35 | 117139 |
| 2023-08-25 | 17.91 | $17.78 | 104525 |
| 2023-08-24 | 17.92 | $17.55 | 133031 |
| 2023-08-23 | 17.98 | $17.73 | 120035 |
| 2023-08-22 | 18.01 | $17.51 | 70391 |
| 2023-08-21 | 18.08 | $17.62 | 68554 |
| 2023-08-18 | 18.15 | $17.53 | 137610 |
| 2023-08-17 | 18.25 | $17.47 | 82204 |
| 2023-08-16 | 18.37 | $17.59 | 102031 |
| 2023-08-15 | 18.48 | $17.59 | 223384 |
| 2023-08-14 | 18.60 | $17.93 | 92700 |
| 2023-08-11 | 18.68 | $17.83 | 99716 |
| 2023-08-10 | 18.78 | $18.02 | 111532 |
| 2023-08-09 | 18.85 | $18.12 | 171734 |
| 2023-08-08 | 18.91 | $19.15 | 126300 |
| 2023-08-07 | 18.75 | $19.24 | 278900 |
| 2023-08-04 | 18.55 | $18.51 | 155400 |
| 2023-08-03 | 18.46 | $18.62 | 487300 |
| 2023-08-02 | 18.33 | $18.07 | 129197 |
| 2023-08-01 | 18.30 | $17.95 | 149422 |
| 2023-07-31 | 18.27 | $17.80 | 128419 |
| 2023-07-28 | 18.27 | $18.07 | 86741 |
| 2023-07-27 | 18.21 | $17.93 | 149471 |
| 2023-07-26 | 18.16 | $18.41 | 162905 |
| 2023-07-25 | 17.99 | $17.87 | 208545 |
| 2023-07-24 | 17.91 | $18.18 | 194000 |
| 2023-07-21 | 17.75 | $17.92 | 277100 |
| 2023-07-20 | 17.60 | $17.87 | 227518 |
| 2023-07-19 | 17.44 | $17.56 | 167300 |
| 2023-07-18 | 17.31 | $17.44 | 200727 |
| 2023-07-17 | 17.19 | $17.38 | 267403 |
| 2023-07-14 | 17.05 | $16.92 | 105681 |
| 2023-07-13 | 16.98 | $16.97 | 145335 |
| 2023-07-12 | 16.88 | $16.22 | 158423 |
| 2023-07-11 | 16.92 | $16.85 | 150329 |
| 2023-07-10 | 16.83 | $16.74 | 154409 |
| 2023-07-07 | 16.74 | $16.61 | 169700 |
| 2023-07-06 | 16.66 | $16.42 | 118929 |
| 2023-07-05 | 16.60 | $16.43 | 168427 |
| 2023-07-03 | 16.53 | $15.94 | 89745 |
| 2023-06-30 | 16.54 | $15.90 | 130041 |
| 2023-06-29 | 16.55 | $16.12 | 146630 |
| 2023-06-28 | 16.51 | $15.70 | 180732 |
| 2023-06-27 | 16.55 | $16.05 | 296119 |
| 2023-06-26 | 16.52 | $15.83 | 249320 |
| 2023-06-23 | 16.52 | $15.66 | 3.4M |
| 2023-06-22 | 16.54 | $16.51 | 230213 |
| 2023-06-21 | 16.39 | $17.03 | 567504 |
| 2023-06-20 | 16.09 | $17.02 | 648200 |
| 2023-06-16 | 15.73 | $16.58 | 2.0M |
| 2023-06-15 | 15.41 | $16.38 | 555400 |
| 2023-06-14 | 15.07 | $16.09 | 434900 |
| 2023-06-13 | 14.73 | $15.99 | 328944 |
| 2023-06-12 | 14.35 | $15.17 | 248288 |
| 2023-06-09 | 14.07 | $14.62 | 271140 |
| 2023-06-08 | 13.86 | $14.94 | 278100 |
| 2023-06-07 | 13.55 | $15.07 | 383923 |
| 2023-06-06 | 13.16 | $14.91 | 469200 |
| 2023-06-05 | 12.73 | $14.41 | 618400 |
| 2023-06-02 | 12.34 | $13.28 | 237003 |
| 2023-06-01 | 12.12 | $12.72 | 228300 |
| 2023-05-31 | 11.99 | $12.31 | 150640 |
| 2023-05-30 | 11.92 | $12.42 | 140600 |
| 2023-05-26 | 11.81 | $12.45 | 125748 |
| 2023-05-25 | 11.68 | $12.24 | 256746 |
| 2023-05-24 | 11.58 | $12.41 | 343200 |
| 2023-05-23 | 11.43 | $12.28 | 263500 |
| 2023-05-22 | 11.28 | $12.01 | 229600 |
| 2023-05-19 | 11.16 | $11.59 | 287239 |
| 2023-05-18 | 11.12 | $11.50 | 133700 |
| 2023-05-17 | 11.09 | $11.44 | 286315 |
| 2023-05-16 | 11.07 | $11.05 | 146348 |
| 2023-05-15 | 11.13 | $11.36 | 194775 |
| 2023-05-12 | 11.14 | $10.96 | 201485 |
| 2023-05-11 | 11.25 | $11.15 | 204446 |
| 2023-05-10 | 11.33 | $11.72 | 216221 |
| 2023-05-09 | 11.30 | $11.88 | 231211 |
| 2023-05-08 | 11.24 | $11.76 | 203100 |
| 2023-05-05 | 11.21 | $11.58 | 152540 |
| 2023-05-04 | 11.20 | $11.30 | 260375 |
| 2023-05-03 | 11.26 | $11.71 | 183000 |
| 2023-05-02 | 11.25 | $11.42 | 337308 |
| 2023-05-01 | 11.30 | $11.02 | 318403 |
| 2023-04-28 | 11.45 | $11.36 | 126200 |
| 2023-04-27 | 11.55 | $11.48 | 93700 |
| 2023-04-26 | 11.65 | $11.17 | 269500 |
| 2023-04-25 | 11.83 | $11.35 | 140837 |
| 2023-04-24 | 12.01 | $11.68 | 254232 |
| 2023-04-21 | 12.15 | $12.05 | 167900 |
| 2023-04-20 | 12.24 | $12.41 | 90000 |
| 2023-04-19 | 12.27 | $12.60 | 210728 |
| 2023-04-18 | 12.28 | $12.68 | 107881 |
| 2023-04-17 | 12.26 | $13.07 | 127600 |
| 2023-04-14 | 12.17 | $13.05 | 148745 |
| 2023-04-13 | 12.07 | $12.81 | 123312 |
| 2023-04-12 | 12.01 | $12.75 | 150240 |
| 2023-04-11 | 11.96 | $13.07 | 159528 |
| 2023-04-10 | 11.84 | $12.85 | 205583 |
| 2023-04-06 | 11.75 | $12.27 | 155833 |
| 2023-04-05 | 11.78 | $12.44 | 264766 |
| 2023-04-04 | 11.79 | $12.32 | 221824 |
| 2023-04-03 | 11.82 | $12.24 | 235324 |
| 2023-03-31 | 11.89 | $12.80 | 196864 |
| 2023-03-30 | 11.86 | $13.02 | 172324 |
| 2023-03-29 | 11.78 | $13.07 | 208004 |
| 2023-03-28 | 11.69 | $12.56 | 93982 |
| 2023-03-27 | 11.71 | $12.89 | 169200 |
| 2023-03-24 | 11.66 | $12.51 | 156500 |
| 2023-03-23 | 11.71 | $11.91 | 328100 |
| 2023-03-22 | 11.89 | $12.11 | 261929 |
| 2023-03-21 | 12.08 | $12.68 | 387600 |
| 2023-03-20 | 12.18 | $12.03 | 529851 |
| 2023-03-17 | 12.46 | $11.41 | 1.3M |
| 2023-03-16 | 12.91 | $11.91 | 468305 |
| 2023-03-15 | 13.35 | $12.18 | 397351 |
| 2023-03-14 | 13.81 | $12.66 | 450315 |
| 2023-03-13 | 14.26 | $12.26 | 738914 |
| 2023-03-10 | 14.87 | $12.44 | 672300 |
| 2023-03-09 | 15.55 | $13.59 | 392900 |
| 2023-03-08 | 16.11 | $14.52 | 416600 |
| 2023-03-07 | 16.56 | $14.97 | 351946 |
| 2023-03-06 | 16.99 | $15.50 | 449630 |
| 2023-03-03 | 17.39 | $15.66 | 409754 |
| 2023-03-02 | 17.83 | $15.36 | 601334 |
| 2023-03-01 | 18.39 | $15.32 | 894500 |
| 2023-02-28 | 19.06 | $15.31 | 2.6M |
| 2023-02-27 | 19.84 | $19.27 | 122218 |
| 2023-02-24 | 19.90 | $19.08 | 116225 |
| 2023-02-23 | 20.01 | $19.10 | 211700 |
| 2023-02-22 | 20.14 | $18.64 | 637943 |
| 2023-02-21 | 20.37 | $19.83 | 221496 |
| 2023-02-17 | 20.39 | $20.70 | 198200 |
| 2023-02-16 | 20.22 | $20.45 | 108200 |
| 2023-02-15 | 20.07 | $20.61 | 171600 |
| 2023-02-14 | 19.86 | $20.16 | 56101 |
| 2023-02-13 | 19.71 | $19.85 | 128742 |
| 2023-02-10 | 19.59 | $19.43 | 114606 |
| 2023-02-09 | 19.54 | $19.79 | 204432 |
| 2023-02-08 | 19.40 | $19.77 | 113114 |
| 2023-02-07 | 19.24 | $19.87 | 173169 |
| 2023-02-06 | 19.02 | $19.32 | 127000 |
| 2023-02-03 | 18.88 | $19.41 | 102623 |
| 2023-02-02 | 18.70 | $19.12 | 131500 |
| 2023-02-01 | 18.55 | $18.98 | 241536 |
| 2023-01-31 | 18.40 | $18.58 | 118007 |
| 2023-01-30 | 18.31 | $18.34 | 142600 |
| 2023-01-27 | 18.25 | $18.57 | 98702 |
| 2023-01-26 | 18.13 | $18.53 | 88965 |
| 2023-01-25 | 17.99 | $18.37 | 79530 |
| 2023-01-24 | 17.87 | $18.37 | 114952 |
| 2023-01-23 | 17.72 | $18.50 | 125406 |
| 2023-01-20 | 17.53 | $17.99 | 137200 |
| 2023-01-19 | 17.40 | $17.95 | 202224 |
| 2023-01-18 | 17.26 | $18.25 | 258704 |
| 2023-01-17 | 17.04 | $18.71 | 355400 |
| 2023-01-13 | 16.68 | $18.21 | 335900 |
| 2023-01-12 | 16.38 | $17.42 | 233622 |
| 2023-01-11 | 16.19 | $16.80 | 211544 |
| 2023-01-10 | 16.10 | $16.08 | 231600 |
| 2023-01-09 | 16.16 | $15.84 | 273006 |
| 2023-01-06 | 16.27 | $15.71 | 237748 |
| 2023-01-05 | 16.44 | $15.60 | 180220 |
| 2023-01-04 | 16.65 | $16.39 | 204511 |
| 2023-01-03 | 16.74 | $16.60 | 196100 |
| 2022-12-30 | 16.80 | $16.25 | 250102 |
| 2022-12-29 | 16.94 | $16.55 | 165816 |
| 2022-12-28 | 17.04 | $16.22 | 358700 |
| 2022-12-27 | 17.22 | $16.02 | 181712 |
| 2022-12-23 | 17.48 | $16.65 | 123700 |
| 2022-12-22 | 17.65 | $16.59 | 190810 |
| 2022-12-21 | 17.86 | $16.51 | 238200 |
| 2022-12-20 | 18.12 | $16.23 | 329725 |
| 2022-12-19 | 18.47 | $16.59 | 261900 |
| 2022-12-16 | 18.80 | $18.94 | 372600 |
| 2022-12-15 | 18.69 | $19.10 | 318673 |
| 2022-12-14 | 18.52 | $18.87 | 183845 |
| 2022-12-13 | 18.37 | $18.49 | 294100 |
| 2022-12-12 | 18.27 | $18.37 | 269811 |
| 2022-12-09 | 18.17 | $18.10 | 103400 |
| 2022-12-08 | 18.11 | $18.20 | 158500 |
| 2022-12-07 | 18.02 | $18.09 | 140208 |
| 2022-12-06 | 17.93 | $17.57 | 254065 |
| 2022-12-05 | 17.94 | $18.46 | 235334 |
| 2022-12-02 | 17.75 | $18.40 | 216619 |
| 2022-12-01 | 17.55 | $18.31 | 307000 |
| 2022-11-30 | 17.32 | $18.88 | 180200 |
| 2022-11-29 | 16.94 | $17.99 | 187200 |
| 2022-11-28 | 16.68 | $17.59 | 162007 |
| 2022-11-25 | 16.47 | $17.89 | 147931 |
| 2022-11-23 | 16.15 | $17.75 | 134825 |
| 2022-11-22 | 15.82 | $17.13 | 189900 |
| 2022-11-21 | 15.56 | $16.65 | 394229 |
| 2022-11-18 | 15.36 | $15.51 | 86900 |
| 2022-11-17 | 15.38 | $15.46 | 69446 |
| 2022-11-16 | 15.41 | $15.40 | 90241 |
| 2022-11-15 | 15.46 | $15.62 | 130574 |
| 2022-11-14 | 15.47 | $15.69 | 92300 |
| 2022-11-11 | 15.47 | $16.14 | 133431 |
| 2022-11-10 | 15.38 | $15.31 | 193600 |
| 2022-11-09 | 15.46 | $15.34 | 220037 |
| 2022-11-08 | 15.54 | $16.43 | 167831 |
| 2022-11-07 | 15.41 | $16.26 | 119219 |
| 2022-11-04 | 15.30 | $15.70 | 91541 |
| 2022-11-03 | 15.29 | $15.26 | 134434 |
| 2022-11-02 | 15.38 | $15.61 | 119927 |
| 2022-11-01 | 15.41 | $16.11 | 86706 |
| 2022-10-31 | 15.35 | $16.09 | 105600 |
| 2022-10-28 | 15.28 | $16.57 | 136902 |
| 2022-10-27 | 15.11 | $16.14 | 96614 |
| 2022-10-26 | 15.00 | $15.92 | 81103 |
| 2022-10-25 | 14.93 | $16.11 | 101464 |
| 2022-10-24 | 14.82 | $15.53 | 95000 |
| 2022-10-21 | 14.82 | $15.25 | 71141 |
| 2022-10-20 | 14.88 | $15.16 | 82946 |
| 2022-10-19 | 14.98 | $15.24 | 103986 |
| 2022-10-18 | 15.09 | $15.65 | 82502 |
| 2022-10-17 | 15.14 | $15.41 | 88000 |
| 2022-10-14 | 15.26 | $15.41 | 88800 |
| 2022-10-13 | 15.40 | $15.49 | 115300 |
| 2022-10-12 | 15.56 | $15.28 | 134816 |
| 2022-10-11 | 15.80 | $15.41 | 239910 |
| 2022-10-10 | 16.06 | $15.64 | 129700 |
| 2022-10-07 | 16.31 | $16.30 | 89722 |
| 2022-10-06 | 16.48 | $16.72 | 101500 |
| 2022-10-05 | 16.60 | $17.17 | 92620 |
| 2022-10-04 | 16.65 | $17.18 | 140641 |
| 2022-10-03 | 16.71 | $16.47 | 232800 |
| 2022-09-30 | 16.94 | $16.32 | 280467 |
| 2022-09-29 | 17.25 | $16.01 | 252829 |
| 2022-09-28 | 17.68 | $16.56 | 238868 |
| 2022-09-27 | 18.07 | $15.70 | 273791 |
| 2022-09-26 | 18.72 | $16.55 | 252000 |
| 2022-09-23 | 19.29 | $17.48 | 494735 |
| 2022-09-22 | 19.77 | $17.74 | 196977 |
| 2022-09-21 | 20.27 | $18.66 | 164172 |
| 2022-09-20 | 20.66 | $18.93 | 186722 |
| 2022-09-19 | 21.06 | $19.46 | 288700 |
| 2022-09-16 | 21.41 | $20.98 | 221566 |
| 2022-09-15 | 21.50 | $21.51 | 155618 |
| 2022-09-14 | 21.49 | $21.44 | 160224 |
| 2022-09-13 | 21.49 | $21.29 | 126202 |
| 2022-09-12 | 21.52 | $21.83 | 130700 |
| 2022-09-09 | 21.45 | $21.85 | 110617 |
| 2022-09-08 | 21.36 | $21.52 | 159960 |
| 2022-09-07 | 21.32 | $21.01 | 122300 |
| 2022-09-06 | 21.39 | $20.71 | 165498 |
| 2022-09-02 | 21.53 | $21.00 | 87295 |
| 2022-09-01 | 21.63 | $20.97 | 107263 |
| 2022-08-31 | 21.75 | $21.37 | 113514 |
| 2022-08-30 | 21.81 | $21.14 | 144293 |
| 2022-08-29 | 21.92 | $21.28 | 111000 |
| 2022-08-26 | 22.02 | $21.64 | 134100 |
| 2022-08-25 | 22.05 | $21.92 | 100418 |
| 2022-08-24 | 22.03 | $21.78 | 86243 |
| 2022-08-23 | 22.04 | $21.58 | 113104 |
| 2022-08-22 | 22.08 | $21.41 | 163925 |
| 2022-08-19 | 22.17 | $22.17 | 107800 |
| 2022-08-18 | 22.10 | $22.50 | 74924 |
| 2022-08-17 | 21.95 | $22.49 | 144700 |
| 2022-08-16 | 21.78 | $22.89 | 132640 |
| 2022-08-15 | 21.50 | $22.41 | 201314 |
| 2022-08-12 | 21.26 | $21.89 | 122200 |
| 2022-08-11 | 21.10 | $21.53 | 103521 |
| 2022-08-10 | 20.98 | $21.16 | 97816 |
| 2022-08-09 | 20.93 | $20.61 | 231546 |
| 2022-08-08 | 20.98 | $22.17 | 263514 |
| 2022-08-05 | 20.71 | $21.33 | 79500 |
| 2022-08-04 | 20.57 | $20.89 | 150820 |
| 2022-08-03 | 20.50 | $21.24 | 147900 |
| 2022-08-02 | 20.34 | $20.90 | 97207 |
| 2022-08-01 | 20.24 | $20.89 | 158300 |
| 2022-07-29 | 20.12 | $21.11 | 131800 |
| 2022-07-28 | 19.93 | $20.79 | 145906 |
| 2022-07-27 | 19.79 | $20.83 | 142192 |
| 2022-07-26 | 19.61 | $20.26 | 48844 |
| 2022-07-25 | 19.53 | $20.21 | 101738 |
| 2022-07-22 | 19.46 | $20.18 | 97800 |
| 2022-07-21 | 19.37 | $20.35 | 80700 |
| 2022-07-20 | 19.25 | $20.29 | 109300 |
| 2022-07-19 | 19.12 | $19.99 | 105126 |
| 2022-07-18 | 19.04 | $19.63 | 109398 |
| 2022-07-15 | 19.02 | $19.48 | 85800 |
| 2022-07-14 | 19.04 | $19.14 | 189445 |
| 2022-07-13 | 19.15 | $19.90 | 81141 |
| 2022-07-12 | 19.11 | $20.22 | 164839 |
| 2022-07-11 | 19.01 | $20.04 | 124526 |
| 2022-07-08 | 18.94 | $20.32 | 110943 |
| 2022-07-07 | 18.81 | $19.98 | 81348 |
| 2022-07-06 | 18.73 | $19.63 | 127820 |
| 2022-07-05 | 18.72 | $19.86 | 113800 |
| 2022-07-01 | 18.68 | $19.52 | 115800 |
| 2022-06-30 | 18.71 | $18.93 | 205800 |
| 2022-06-29 | 18.88 | $18.77 | 106623 |
| 2022-06-28 | 19.12 | $19.14 | 173900 |
| 2022-06-27 | 19.34 | $18.99 | 198929 |
| 2022-06-24 | 19.63 | $18.65 | 306900 |
| 2022-06-23 | 20.04 | $18.12 | 364208 |
| 2022-06-22 | 20.65 | $18.48 | 307185 |
| 2022-06-21 | 21.29 | $19.17 | 273306 |
| 2022-06-17 | 21.90 | $19.18 | 676900 |
| 2022-06-16 | 22.60 | $19.29 | 376900 |
| 2022-06-15 | 23.40 | $21.82 | 446500 |
| 2022-06-14 | 23.80 | $22.14 | 339822 |
| 2022-06-13 | 24.20 | $22.82 | 382200 |
| 2022-06-10 | 24.53 | $24.83 | 154555 |
| 2022-06-09 | 24.48 | $25.08 | 194716 |
| 2022-06-08 | 24.37 | $24.91 | 110830 |
| 2022-06-07 | 24.28 | $24.88 | 112146 |
| 2022-06-06 | 24.19 | $24.98 | 93400 |
| 2022-06-03 | 24.06 | $24.61 | 113000 |
| 2022-06-02 | 23.99 | $24.79 | 160719 |
| 2022-06-01 | 23.88 | $24.79 | 199222 |
| 2022-05-31 | 23.75 | $24.31 | 111900 |
| 2022-05-27 | 23.70 | $24.29 | 178445 |
| 2022-05-26 | 23.66 | $23.63 | 246300 |
| 2022-05-25 | 23.75 | $23.55 | 290039 |
| 2022-05-24 | 23.87 | $23.45 | 172437 |
| 2022-05-23 | 24.05 | $23.39 | 146600 |
| 2022-05-20 | 24.26 | $22.98 | 305036 |
| 2022-05-19 | 24.60 | $24.06 | 214900 |
| 2022-05-18 | 24.77 | $24.45 | 212349 |
| 2022-05-17 | 24.89 | $24.92 | 322100 |
| 2022-05-16 | 24.93 | $25.12 | 106461 |
| 2022-05-13 | 24.94 | $25.16 | 97500 |
| 2022-05-12 | 24.94 | $24.61 | 254200 |
| 2022-05-11 | 25.07 | $24.86 | 240397 |
| 2022-05-10 | 25.16 | $25.01 | 238704 |
| 2022-05-09 | 25.23 | $24.91 | 153000 |
| 2022-05-06 | 25.35 | $25.33 | 92100 |
| 2022-05-05 | 25.39 | $25.31 | 191200 |
| 2022-05-04 | 25.45 | $26.00 | 164220 |
| 2022-05-03 | 25.37 | $25.34 | 77225 |
| 2022-05-02 | 25.43 | $24.84 | 142200 |
| 2022-04-29 | 25.59 | $25.04 | 108200 |
| 2022-04-28 | 25.75 | $25.92 | 99041 |
| 2022-04-27 | 25.75 | $25.46 | 119100 |
| 2022-04-26 | 25.84 | $25.63 | 112600 |
| 2022-04-25 | 25.92 | $26.40 | 110708 |
| 2022-04-22 | 25.84 | $26.17 | 131311 |
| 2022-04-21 | 25.81 | $26.58 | 134500 |
| 2022-04-20 | 25.68 | $26.41 | 145900 |
| 2022-04-19 | 25.58 | $25.75 | 77700 |
| 2022-04-18 | 25.60 | $25.62 | 136224 |
| 2022-04-14 | 25.65 | $25.36 | 108900 |
| 2022-04-13 | 25.77 | $25.56 | 136300 |
| 2022-04-12 | 25.86 | $24.87 | 160116 |
| 2022-04-11 | 26.12 | $25.09 | 125600 |
| 2022-04-08 | 26.38 | $25.62 | 131408 |
| 2022-04-07 | 26.57 | $25.90 | 125200 |
| 2022-04-06 | 26.73 | $26.09 | 176926 |
| 2022-04-05 | 26.88 | $26.67 | 115600 |
| 2022-04-04 | 26.93 | $26.90 | 92055 |
| 2022-04-01 | 26.94 | $26.89 | 100047 |
| 2022-03-31 | 26.95 | $26.70 | 144213 |
| 2022-03-30 | 27.01 | $26.81 | 91600 |
| 2022-03-29 | 27.05 | $27.11 | 96900 |
| 2022-03-28 | 27.04 | $26.81 | 106174 |
| 2022-03-25 | 27.08 | $27.19 | 100949 |
| 2022-03-24 | 27.06 | $26.85 | 121031 |
| 2022-03-23 | 27.10 | $26.86 | 116000 |
| 2022-03-22 | 27.14 | $26.90 | 175448 |
| 2022-03-21 | 27.18 | $26.57 | 193200 |
| 2022-03-18 | 27.30 | $26.63 | 998668 |
| 2022-03-17 | 27.43 | $28.38 | 368402 |
| 2022-03-16 | 27.20 | $27.61 | 203523 |
| 2022-03-15 | 27.10 | $27.32 | 177864 |
| 2022-03-14 | 27.05 | $27.32 | 183469 |
| 2022-03-11 | 26.98 | $27.52 | 126800 |
| 2022-03-10 | 26.86 | $27.31 | 152045 |
| 2022-03-09 | 26.77 | $27.15 | 285807 |
| 2022-03-08 | 26.70 | $26.71 | 209900 |
| 2022-03-07 | 26.70 | $26.15 | 115000 |
| 2022-03-04 | 26.83 | $27.00 | 106900 |
| 2022-03-03 | 26.80 | $27.22 | 113649 |
| 2022-03-02 | 26.72 | $27.61 | 95636 |
| 2022-03-01 | 26.54 | $27.01 | 137328 |
| 2022-02-28 | 26.47 | $27.29 | 146723 |
| 2022-02-25 | 26.32 | $26.05 | 140014 |
| 2022-02-24 | 26.41 | $25.79 | 240837 |
| 2022-02-23 | 26.58 | $26.25 | 171200 |
| 2022-02-22 | 26.67 | $26.26 | 297698 |
| 2022-02-18 | 26.78 | $27.50 | 124733 |
| 2022-02-17 | 26.65 | $27.41 | 125229 |
| 2022-02-16 | 26.51 | $27.26 | 114664 |
| 2022-02-15 | 26.39 | $26.69 | 121723 |
| 2022-02-14 | 26.37 | $26.33 | 141900 |
| 2022-02-11 | 26.42 | $26.67 | 169701 |
| 2022-02-10 | 26.42 | $26.13 | 147892 |
| 2022-02-09 | 26.53 | $26.56 | 270916 |
| 2022-02-08 | 26.56 | $27.08 | 311913 |
| 2022-02-07 | 26.50 | $26.94 | 132600 |
| 2022-02-04 | 26.46 | $27.09 | 71335 |
| 2022-02-03 | 26.38 | $26.81 | 69400 |
| 2022-02-02 | 26.35 | $26.88 | 67500 |
| 2022-02-01 | 26.31 | $26.85 | 104400 |
| 2022-01-31 | 26.26 | $26.69 | 85855 |
| 2022-01-28 | 26.25 | $26.33 | 138800 |
| 2022-01-27 | 26.32 | $26.10 | 93705 |
| 2022-01-26 | 26.45 | $26.32 | 200735 |
| 2022-01-25 | 26.56 | $26.09 | 152122 |
| 2022-01-24 | 26.75 | $26.29 | 624300 |
| 2022-01-21 | 26.92 | $26.30 | 325131 |
| 2022-01-20 | 27.12 | $26.45 | 211600 |
| 2022-01-19 | 27.32 | $27.11 | 160400 |
| 2022-01-18 | 27.42 | $27.80 | 213321 |
| 2022-01-14 | 27.40 | $27.82 | 98332 |
| 2022-01-13 | 27.37 | $27.75 | 64200 |
| 2022-01-12 | 27.35 | $27.95 | 158300 |
| 2022-01-11 | 27.29 | $28.32 | 159335 |
| 2022-01-10 | 27.14 | $27.91 | 121626 |
| 2022-01-07 | 27.07 | $27.52 | 116421 |
| 2022-01-06 | 27.07 | $27.13 | 108721 |
| 2022-01-05 | 27.15 | $26.68 | 156300 |
| 2022-01-04 | 27.35 | $27.30 | 127619 |
| 2022-01-03 | 27.45 | $27.32 | 171400 |
| 2021-12-31 | 27.58 | $27.63 | 179000 |
| 2021-12-30 | 27.66 | $27.39 | 203100 |
| 2021-12-29 | 27.81 | $27.28 | 148742 |
| 2021-12-28 | 28.01 | $27.76 | 208400 |
| 2021-12-27 | 28.14 | $27.63 | 155000 |
| 2021-12-23 | 28.33 | $27.88 | 184233 |
| 2021-12-22 | 28.50 | $27.45 | 195339 |
| 2021-12-21 | 28.79 | $26.87 | 292136 |
| 2021-12-20 | 29.26 | $26.39 | 393711 |
| 2021-12-17 | 29.90 | $27.22 | 833000 |
| 2021-12-16 | 30.47 | $29.92 | 397500 |
| 2021-12-15 | 30.56 | $30.46 | 305071 |
| 2021-12-14 | 30.55 | $30.59 | 272604 |
| 2021-12-13 | 30.51 | $30.90 | 312200 |
| 2021-12-10 | 30.40 | $30.88 | 180400 |
| 2021-12-09 | 30.27 | $30.64 | 164009 |
| 2021-12-08 | 30.18 | $30.33 | 142400 |
| 2021-12-07 | 30.13 | $30.29 | 179033 |
| 2021-12-06 | 30.08 | $30.01 | 153108 |
| 2021-12-03 | 30.08 | $29.69 | 166608 |
| 2021-12-02 | 30.15 | $29.97 | 147500 |
| 2021-12-01 | 30.16 | $29.55 | 172901 |
| 2021-11-30 | 30.27 | $30.18 | 120308 |
| 2021-11-29 | 30.26 | $30.20 | 149846 |
| 2021-11-26 | 30.25 | $29.77 | 183000 |
| 2021-11-24 | 30.32 | $30.16 | 150800 |
| 2021-11-23 | 30.32 | $30.35 | 113619 |
| 2021-11-22 | 30.28 | $30.06 | 155541 |
| 2021-11-19 | 30.29 | $29.60 | 181600 |
| 2021-11-18 | 30.39 | $29.96 | 181000 |
| 2021-11-17 | 30.44 | $30.30 | 124225 |
| 2021-11-16 | 30.42 | $30.43 | 173009 |
| 2021-11-15 | 30.36 | $30.09 | 152100 |
| 2021-11-12 | 30.37 | $29.92 | 162900 |
| 2021-11-11 | 30.41 | $29.81 | 155800 |
| 2021-11-10 | 30.47 | $29.04 | 198819 |
| 2021-11-09 | 30.71 | $29.03 | 1.2M |
| 2021-11-08 | 30.98 | $32.27 | 242200 |
| 2021-11-05 | 30.60 | $31.74 | 187400 |
| 2021-11-04 | 30.28 | $30.82 | 206000 |
| 2021-11-03 | 30.09 | $30.60 | 129103 |
| 2021-11-02 | 29.91 | $30.49 | 193315 |
| 2021-11-01 | 29.73 | $30.16 | 133275 |
| 2021-10-29 | 29.58 | $30.04 | 107533 |
| 2021-10-28 | 29.44 | $29.92 | 106333 |
| 2021-10-27 | 29.29 | $29.39 | 314009 |
| 2021-10-26 | 29.22 | $29.64 | 185447 |
| 2021-10-25 | 29.10 | $29.74 | 258522 |
| 2021-10-22 | 28.93 | $30.02 | 479052 |
| 2021-10-21 | 28.67 | $30.14 | 404353 |
| 2021-10-20 | 28.34 | $29.35 | 1.5M |
| 2021-10-19 | 28.13 | $28.38 | 973211 |
| 2021-10-18 | 28.09 | $28.64 | 324500 |
| 2021-10-15 | 27.99 | $28.05 | 239648 |
| 2021-10-14 | 27.99 | $28.15 | 529900 |
| 2021-10-13 | 27.98 | $28.41 | 133622 |
| 2021-10-12 | 27.91 | $28.32 | 143938 |
| 2021-10-11 | 27.85 | $27.99 | 119234 |
| 2021-10-08 | 27.86 | $28.19 | 90300 |
| 2021-10-07 | 27.82 | $28.24 | 107800 |
| 2021-10-06 | 27.77 | $28.59 | 90600 |
| 2021-10-05 | 27.64 | $28.23 | 111820 |
| 2021-10-04 | 27.56 | $28.04 | 133439 |
| 2021-10-01 | 27.52 | $28.09 | 128522 |
| 2021-09-30 | 27.47 | $27.73 | 183600 |
| 2021-09-29 | 27.48 | $27.55 | 165612 |
| 2021-09-28 | 27.54 | $27.26 | 155200 |
| 2021-09-27 | 27.67 | $27.59 | 164900 |
| 2021-09-24 | 27.75 | $27.78 | 114506 |
| 2021-09-23 | 27.81 | $27.74 | 101283 |
| 2021-09-22 | 27.90 | $27.79 | 149000 |
| 2021-09-21 | 27.99 | $26.99 | 151720 |
| 2021-09-20 | 28.27 | $26.48 | 375678 |
| 2021-09-17 | 28.70 | $26.97 | 747912 |
| 2021-09-16 | 29.10 | $29.24 | 456600 |
| 2021-09-15 | 29.09 | $30.24 | 417900 |
| 2021-09-14 | 28.87 | $29.53 | 239372 |
| 2021-09-13 | 28.76 | $29.55 | 353500 |
| 2021-09-10 | 28.63 | $29.32 | 192700 |
| 2021-09-09 | 28.53 | $29.34 | 218427 |
| 2021-09-08 | 28.42 | $29.24 | 201548 |
| 2021-09-07 | 28.31 | $29.41 | 262511 |
| 2021-09-03 | 28.15 | $29.96 | 198400 |
| 2021-09-02 | 27.86 | $29.97 | 265716 |
| 2021-09-01 | 27.52 | $29.63 | 187719 |
| 2021-08-31 | 27.20 | $29.02 | 250822 |
| 2021-08-30 | 26.97 | $28.46 | 238729 |
| 2021-08-27 | 26.83 | $28.76 | 209600 |
| 2021-08-26 | 26.61 | $28.27 | 169959 |
| 2021-08-25 | 26.47 | $28.12 | 189500 |
| 2021-08-24 | 26.35 | $27.67 | 186800 |
| 2021-08-23 | 26.32 | $27.63 | 290600 |
| 2021-08-20 | 26.30 | $27.39 | 119600 |
| 2021-08-19 | 26.35 | $26.77 | 237800 |
| 2021-08-18 | 26.55 | $27.18 | 189200 |
| 2021-08-17 | 26.71 | $27.05 | 205600 |
| 2021-08-16 | 26.94 | $27.57 | 364300 |
| 2021-08-13 | 27.11 | $28.37 | 377535 |
| 2021-08-12 | 27.16 | $27.23 | 397200 |
| 2021-08-11 | 27.47 | $26.55 | 696124 |
| 2021-08-10 | 27.98 | $25.79 | 325725 |
| 2021-08-09 | 28.76 | $26.24 | 340822 |
| 2021-08-06 | 29.58 | $26.21 | 427644 |
| 2021-08-05 | 30.55 | $27.05 | 798800 |
| 2021-08-04 | 31.52 | $25.39 | 1.5M |
| 2021-08-03 | 32.99 | $25.13 | 4.3M |
| 2021-08-02 | 34.77 | $34.59 | 157009 |
| 2021-07-30 | 34.84 | $34.89 | 144900 |
| 2021-07-29 | 34.86 | $35.22 | 170224 |
| 2021-07-28 | 34.81 | $35.00 | 92249 |
| 2021-07-27 | 34.81 | $34.97 | 156147 |
| 2021-07-26 | 34.81 | $35.61 | 285962 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
15.15
2026-07-21
Close Price
$14.88
Vol: 293100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.68
Average
16.31
Maximum
35.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 15.15 | $14.88 | 293100 |
| 2026-07-20 | 15.18 | $14.95 | 131832 |
| 2026-07-17 | 15.19 | $15.20 | 147200 |
| 2026-07-16 | 15.12 | $15.56 | 250104 |
| 2026-07-15 | 14.91 | $15.19 | 229626 |
| 2026-07-14 | 14.77 | $14.82 | 130500 |
| 2026-07-13 | 14.71 | $14.73 | 127685 |
| 2026-07-10 | 14.66 | $14.78 | 143945 |
| 2026-07-09 | 14.57 | $14.40 | 150200 |
| 2026-07-08 | 14.59 | $14.06 | 277800 |
| 2026-07-07 | 14.72 | $14.30 | 202000 |
| 2026-07-06 | 14.79 | $14.31 | 209100 |
| 2026-07-02 | 14.86 | $14.57 | 227600 |
| 2026-07-01 | 14.87 | $15.06 | 278828 |
| 2026-06-30 | 14.71 | $14.81 | 418939 |
| 2026-06-29 | 14.59 | $15.22 | 470906 |
| 2026-06-26 | 14.31 | $14.69 | 1.1M |
| 2026-06-25 | 14.13 | $14.43 | 291265 |
| 2026-06-24 | 13.99 | $14.12 | 294000 |
| 2026-06-23 | 13.91 | $14.14 | 259601 |
| 2026-06-22 | 13.80 | $13.74 | 264021 |
| 2026-06-18 | 13.80 | $13.91 | 382602 |
| 2026-06-17 | 13.74 | $13.61 | 319943 |
| 2026-06-16 | 13.76 | $13.92 | 238700 |
| 2026-06-15 | 13.68 | $13.72 | 248801 |
| 2026-06-12 | 13.65 | $14.00 | 182600 |
| 2026-06-11 | 13.52 | $13.70 | 116700 |
| 2026-06-10 | 13.46 | $13.52 | 101700 |
| 2026-06-09 | 13.43 | $13.51 | 151506 |
| 2026-06-08 | 13.41 | $13.39 | 103900 |
| 2026-06-05 | 13.41 | $13.23 | 140348 |
| 2026-06-04 | 13.47 | $13.25 | 161803 |
| 2026-06-03 | 13.52 | $12.65 | 210102 |
| 2026-06-02 | 13.78 | $13.64 | 140800 |
| 2026-06-01 | 13.78 | $13.63 | 129500 |
| 2026-05-29 | 13.78 | $13.88 | 136256 |
| 2026-05-28 | 13.69 | $13.89 | 147024 |
| 2026-05-27 | 13.58 | $13.83 | 170466 |
| 2026-05-26 | 13.45 | $13.86 | 254605 |
| 2026-05-22 | 13.29 | $13.38 | 113456 |
| 2026-05-21 | 13.24 | $13.29 | 108000 |
| 2026-05-20 | 13.20 | $13.26 | 137900 |
| 2026-05-19 | 13.17 | $12.86 | 119527 |
| 2026-05-18 | 13.25 | $12.93 | 126200 |
| 2026-05-15 | 13.32 | $12.68 | 168500 |
| 2026-05-14 | 13.49 | $13.10 | 165702 |
| 2026-05-13 | 13.55 | $12.84 | 146417 |
| 2026-05-12 | 13.71 | $13.07 | 163900 |
| 2026-05-11 | 13.82 | $13.66 | 254745 |
| 2026-05-08 | 13.75 | $14.27 | 307300 |
| 2026-05-07 | 13.48 | $13.67 | 185800 |
| 2026-05-06 | 13.32 | $13.48 | 230500 |
| 2026-05-05 | 13.18 | $12.95 | 127814 |
| 2026-05-04 | 13.18 | $12.82 | 325602 |
| 2026-05-01 | 13.21 | $13.12 | 326100 |
| 2026-04-30 | 13.14 | $12.97 | 204158 |
| 2026-04-29 | 13.10 | $12.66 | 132100 |
| 2026-04-28 | 13.15 | $13.10 | 161700 |
| 2026-04-27 | 13.06 | $12.98 | 150823 |
| 2026-04-24 | 12.97 | $12.74 | 119100 |
| 2026-04-23 | 12.94 | $12.53 | 110062 |
| 2026-04-22 | 12.97 | $12.72 | 153800 |
| 2026-04-21 | 12.92 | $12.63 | 151240 |
| 2026-04-20 | 12.90 | $13.13 | 182500 |
| 2026-04-17 | 12.69 | $13.10 | 266400 |
| 2026-04-16 | 12.45 | $12.79 | 168324 |
| 2026-04-15 | 12.25 | $12.73 | 175100 |
| 2026-04-14 | 12.02 | $12.56 | 236705 |
| 2026-04-13 | 11.79 | $12.17 | 262400 |
| 2026-04-10 | 11.63 | $12.29 | 275535 |
| 2026-04-09 | 11.40 | $12.07 | 163552 |
| 2026-04-08 | 11.19 | $11.98 | 259214 |
| 2026-04-07 | 10.96 | $11.52 | 216615 |
| 2026-04-06 | 10.84 | $11.56 | 251029 |
| 2026-04-02 | 10.68 | $11.04 | 235431 |
| 2026-04-01 | 10.66 | $11.09 | 329300 |
| 2026-03-31 | 10.63 | $10.95 | 245000 |
| 2026-03-30 | 10.65 | $10.57 | 231500 |
| 2026-03-27 | 10.80 | $10.46 | 303500 |
| 2026-03-26 | 11.02 | $11.07 | 205000 |
| 2026-03-25 | 11.11 | $11.22 | 180403 |
| 2026-03-24 | 11.19 | $11.14 | 206049 |
| 2026-03-23 | 11.30 | $11.47 | 330400 |
| 2026-03-20 | 11.35 | $11.23 | 493144 |
| 2026-03-19 | 11.50 | $11.51 | 281225 |
| 2026-03-18 | 11.59 | $11.58 | 298100 |
| 2026-03-17 | 11.69 | $11.98 | 198100 |
| 2026-03-16 | 11.68 | $11.88 | 197448 |
| 2026-03-13 | 11.72 | $11.79 | 159200 |
| 2026-03-12 | 11.80 | $11.73 | 179548 |
| 2026-03-11 | 11.93 | $11.98 | 212300 |
| 2026-03-10 | 12.01 | $12.13 | 193538 |
| 2026-03-09 | 12.06 | $12.11 | 199327 |
| 2026-03-06 | 12.15 | $12.08 | 206500 |
| 2026-03-05 | 12.26 | $12.43 | 153000 |
| 2026-03-04 | 12.30 | $12.70 | 176422 |
| 2026-03-03 | 12.26 | $12.40 | 317351 |
| 2026-03-02 | 12.31 | $12.30 | 133500 |
| 2026-02-27 | 12.42 | $12.28 | 245000 |
| 2026-02-26 | 12.56 | $12.71 | 99464 |
| 2026-02-25 | 12.60 | $12.92 | 188541 |
| 2026-02-24 | 12.59 | $12.45 | 134627 |
| 2026-02-23 | 12.73 | $12.34 | 147144 |
| 2026-02-20 | 12.94 | $12.97 | 136114 |
| 2026-02-19 | 13.00 | $12.90 | 221348 |
| 2026-02-18 | 13.10 | $13.07 | 166200 |
| 2026-02-17 | 13.17 | $13.04 | 209700 |
| 2026-02-13 | 13.26 | $12.72 | 318635 |
| 2026-02-12 | 13.47 | $12.96 | 177427 |
| 2026-02-11 | 13.66 | $13.34 | 108600 |
| 2026-02-10 | 13.77 | $13.49 | 159900 |
| 2026-02-09 | 13.84 | $13.57 | 194600 |
| 2026-02-06 | 13.91 | $13.94 | 413600 |
| 2026-02-05 | 13.87 | $13.55 | 241915 |
| 2026-02-04 | 13.94 | $13.74 | 217035 |
| 2026-02-03 | 13.96 | $13.54 | 204001 |
| 2026-02-02 | 14.04 | $13.44 | 316900 |
| 2026-01-30 | 14.16 | $13.49 | 391000 |
| 2026-01-29 | 14.29 | $14.31 | 312500 |
| 2026-01-28 | 14.18 | $13.67 | 215329 |
| 2026-01-27 | 14.23 | $13.67 | 188700 |
| 2026-01-26 | 14.29 | $13.76 | 241800 |
| 2026-01-23 | 14.31 | $13.69 | 229500 |
| 2026-01-22 | 14.36 | $14.00 | 199701 |
| 2026-01-21 | 14.30 | $13.82 | 439532 |
| 2026-01-20 | 14.27 | $13.54 | 531332 |
| 2026-01-16 | 14.31 | $14.64 | 536500 |
| 2026-01-15 | 13.99 | $14.59 | 593511 |
| 2026-01-14 | 13.60 | $14.18 | 388982 |
| 2026-01-13 | 13.25 | $14.00 | 340617 |
| 2026-01-12 | 12.87 | $13.91 | 409642 |
| 2026-01-09 | 12.43 | $13.29 | 416432 |
| 2026-01-08 | 12.07 | $12.63 | 430600 |
| 2026-01-07 | 11.85 | $11.93 | 222900 |
| 2026-01-06 | 11.80 | $11.96 | 252300 |
| 2026-01-05 | 11.72 | $11.88 | 303500 |
| 2026-01-02 | 11.64 | $11.43 | 205110 |
| 2025-12-31 | 11.69 | $11.35 | 215700 |
| 2025-12-30 | 11.78 | $11.35 | 176500 |
| 2025-12-29 | 11.88 | $11.45 | 197000 |
| 2025-12-26 | 11.96 | $11.48 | 151700 |
| 2025-12-24 | 12.05 | $11.53 | 131500 |
| 2025-12-23 | 12.14 | $11.37 | 273322 |
| 2025-12-22 | 12.28 | $11.63 | 338500 |
| 2025-12-19 | 12.38 | $12.23 | 610344 |
| 2025-12-18 | 12.29 | $12.22 | 299800 |
| 2025-12-17 | 12.17 | $12.08 | 421600 |
| 2025-12-16 | 12.07 | $12.09 | 202240 |
| 2025-12-15 | 11.92 | $11.82 | 314900 |
| 2025-12-12 | 11.83 | $11.92 | 212200 |
| 2025-12-11 | 11.68 | $12.01 | 280700 |
| 2025-12-10 | 11.45 | $11.56 | 503229 |
| 2025-12-09 | 11.31 | $11.35 | 146100 |
| 2025-12-08 | 11.21 | $11.32 | 149108 |
| 2025-12-05 | 11.08 | $11.27 | 130900 |
| 2025-12-04 | 10.93 | $11.23 | 200900 |
| 2025-12-03 | 10.77 | $11.31 | 216026 |
| 2025-12-02 | 10.54 | $10.87 | 196051 |
| 2025-12-01 | 10.39 | $10.77 | 264100 |
| 2025-11-28 | 10.25 | $10.68 | 151600 |
| 2025-11-26 | 10.10 | $10.50 | 164401 |
| 2025-11-25 | 9.98 | $10.48 | 154800 |
| 2025-11-24 | 9.84 | $10.25 | 210900 |
| 2025-11-21 | 9.75 | $10.12 | 259000 |
| 2025-11-20 | 9.68 | $9.61 | 251180 |
| 2025-11-19 | 9.77 | $9.71 | 169677 |
| 2025-11-18 | 9.85 | $9.76 | 194200 |
| 2025-11-17 | 9.93 | $9.79 | 337849 |
| 2025-11-14 | 10.03 | $10.05 | 183037 |
| 2025-11-13 | 10.07 | $10.05 | 163600 |
| 2025-11-12 | 10.13 | $10.27 | 195143 |
| 2025-11-11 | 10.13 | $10.17 | 169109 |
| 2025-11-10 | 10.17 | $10.13 | 182547 |
| 2025-11-07 | 10.23 | $10.27 | 255319 |
| 2025-11-06 | 10.27 | $10.18 | 159100 |
| 2025-11-05 | 10.35 | $10.50 | 163000 |
| 2025-11-04 | 10.35 | $10.49 | 240666 |
| 2025-11-03 | 10.36 | $10.34 | 290329 |
| 2025-10-31 | 10.42 | $10.40 | 227500 |
| 2025-10-30 | 10.48 | $10.21 | 326600 |
| 2025-10-29 | 10.62 | $10.55 | 281100 |
| 2025-10-28 | 10.69 | $10.83 | 209600 |
| 2025-10-27 | 10.69 | $10.99 | 160367 |
| 2025-10-24 | 10.63 | $11.05 | 210000 |
| 2025-10-23 | 10.56 | $10.73 | 182200 |
| 2025-10-22 | 10.57 | $10.88 | 180563 |
| 2025-10-21 | 10.54 | $10.83 | 154700 |
| 2025-10-20 | 10.53 | $10.72 | 238900 |
| 2025-10-17 | 10.55 | $10.48 | 257642 |
| 2025-10-16 | 10.67 | $10.35 | 369732 |
| 2025-10-15 | 10.86 | $11.00 | 145400 |
| 2025-10-14 | 10.89 | $10.96 | 253446 |
| 2025-10-13 | 10.94 | $11.04 | 415000 |
| 2025-10-10 | 10.99 | $10.77 | 389739 |
| 2025-10-09 | 11.13 | $11.19 | 173100 |
| 2025-10-08 | 11.18 | $11.21 | 355938 |
| 2025-10-07 | 11.24 | $11.17 | 171100 |
| 2025-10-06 | 11.33 | $11.23 | 223430 |
| 2025-10-03 | 11.42 | $11.35 | 134043 |
| 2025-10-02 | 11.50 | $11.22 | 214700 |
| 2025-10-01 | 11.64 | $11.37 | 162900 |
| 2025-09-30 | 11.76 | $11.45 | 162800 |
| 2025-09-29 | 11.89 | $11.59 | 135037 |
| 2025-09-26 | 12.01 | $11.85 | 153500 |
| 2025-09-25 | 12.07 | $11.97 | 102100 |
| 2025-09-24 | 12.10 | $12.01 | 112000 |
| 2025-09-23 | 12.12 | $12.16 | 176800 |
| 2025-09-22 | 12.10 | $12.21 | 194451 |
| 2025-09-19 | 12.07 | $12.30 | 378218 |
| 2025-09-18 | 11.99 | $12.53 | 729737 |
| 2025-09-17 | 11.83 | $12.03 | 229634 |
| 2025-09-16 | 11.79 | $11.85 | 168600 |
| 2025-09-15 | 11.80 | $11.97 | 232428 |
| 2025-09-12 | 11.77 | $11.53 | 133600 |
| 2025-09-11 | 11.88 | $11.71 | 214800 |
| 2025-09-10 | 11.96 | $11.57 | 109408 |
| 2025-09-09 | 12.10 | $11.66 | 142120 |
| 2025-09-08 | 12.24 | $11.91 | 187847 |
| 2025-09-05 | 12.34 | $12.03 | 126317 |
| 2025-09-04 | 12.41 | $12.34 | 188700 |
| 2025-09-03 | 12.39 | $12.24 | 205900 |
| 2025-09-02 | 12.40 | $12.25 | 116133 |
| 2025-08-29 | 12.41 | $12.37 | 216100 |
| 2025-08-28 | 12.38 | $12.27 | 89500 |
| 2025-08-27 | 12.36 | $12.39 | 135400 |
| 2025-08-26 | 12.30 | $12.29 | 112400 |
| 2025-08-25 | 12.26 | $12.29 | 101816 |
| 2025-08-22 | 12.21 | $12.48 | 375049 |
| 2025-08-21 | 12.07 | $12.03 | 178000 |
| 2025-08-20 | 12.05 | $12.02 | 149326 |
| 2025-08-19 | 12.03 | $12.06 | 171721 |
| 2025-08-18 | 11.98 | $12.04 | 171834 |
| 2025-08-15 | 11.93 | $12.03 | 209124 |
| 2025-08-14 | 11.86 | $12.09 | 210423 |
| 2025-08-13 | 11.76 | $12.30 | 248531 |
| 2025-08-12 | 11.57 | $11.98 | 177838 |
| 2025-08-11 | 11.44 | $11.60 | 146200 |
| 2025-08-08 | 11.41 | $11.66 | 251339 |
| 2025-08-07 | 11.34 | $11.36 | 352800 |
| 2025-08-06 | 11.36 | $11.21 | 97800 |
| 2025-08-05 | 11.43 | $11.37 | 181000 |
| 2025-08-04 | 11.46 | $11.37 | 201200 |
| 2025-08-01 | 11.50 | $11.20 | 415638 |
| 2025-07-31 | 11.61 | $11.44 | 451000 |
| 2025-07-30 | 11.66 | $11.40 | 420528 |
| 2025-07-29 | 11.73 | $11.39 | 475600 |
| 2025-07-28 | 11.82 | $11.82 | 293371 |
| 2025-07-25 | 11.79 | $11.71 | 236700 |
| 2025-07-24 | 11.79 | $11.71 | 187200 |
| 2025-07-23 | 11.79 | $12.12 | 221500 |
| 2025-07-22 | 11.65 | $11.69 | 173000 |
| 2025-07-21 | 11.61 | $11.48 | 172500 |
| 2025-07-18 | 11.63 | $11.41 | 218800 |
| 2025-07-17 | 11.67 | $11.43 | 137900 |
| 2025-07-16 | 11.72 | $11.35 | 185300 |
| 2025-07-15 | 11.79 | $11.16 | 166905 |
| 2025-07-14 | 11.94 | $11.59 | 282341 |
| 2025-07-11 | 11.98 | $11.59 | 172800 |
| 2025-07-10 | 12.03 | $11.93 | 272721 |
| 2025-07-09 | 11.96 | $11.81 | 197358 |
| 2025-07-08 | 11.92 | $12.00 | 310622 |
| 2025-07-07 | 11.80 | $11.88 | 233700 |
| 2025-07-03 | 11.68 | $12.15 | 85800 |
| 2025-07-02 | 11.45 | $11.95 | 232500 |
| 2025-07-01 | 11.23 | $11.68 | 235112 |
| 2025-06-30 | 11.04 | $11.28 | 101000 |
| 2025-06-27 | 10.94 | $11.31 | 222200 |
| 2025-06-26 | 10.80 | $11.18 | 108098 |
| 2025-06-25 | 10.67 | $10.88 | 126934 |
| 2025-06-24 | 10.61 | $10.86 | 211513 |
| 2025-06-23 | 10.54 | $10.67 | 190945 |
| 2025-06-20 | 10.52 | $10.38 | 151600 |
| 2025-06-18 | 10.59 | $10.46 | 155500 |
| 2025-06-17 | 10.66 | $10.39 | 211808 |
| 2025-06-16 | 10.75 | $10.44 | 245645 |
| 2025-06-13 | 10.86 | $10.41 | 399311 |
| 2025-06-12 | 10.99 | $10.95 | 154008 |
| 2025-06-11 | 10.98 | $11.01 | 263057 |
| 2025-06-10 | 10.95 | $11.18 | 137600 |
| 2025-06-09 | 10.86 | $10.91 | 156712 |
| 2025-06-06 | 10.84 | $10.77 | 195549 |
| 2025-06-05 | 10.85 | $10.57 | 202500 |
| 2025-06-04 | 10.93 | $10.56 | 147061 |
| 2025-06-03 | 11.02 | $10.91 | 212630 |
| 2025-06-02 | 11.03 | $10.69 | 463600 |
| 2025-05-30 | 11.10 | $10.85 | 136700 |
| 2025-05-29 | 11.14 | $11.12 | 175500 |
| 2025-05-28 | 11.10 | $10.86 | 142400 |
| 2025-05-27 | 11.12 | $11.11 | 143439 |
| 2025-05-23 | 11.08 | $10.76 | 133700 |
| 2025-05-22 | 11.13 | $10.72 | 113635 |
| 2025-05-21 | 11.19 | $10.78 | 201226 |
| 2025-05-20 | 11.26 | $11.24 | 171200 |
| 2025-05-19 | 11.18 | $11.27 | 286989 |
| 2025-05-16 | 11.08 | $11.20 | 188500 |
| 2025-05-15 | 10.97 | $11.22 | 182000 |
| 2025-05-14 | 10.83 | $11.19 | 177108 |
| 2025-05-13 | 10.66 | $11.57 | 357700 |
| 2025-05-12 | 10.34 | $11.14 | 424538 |
| 2025-05-09 | 10.09 | $10.38 | 269800 |
| 2025-05-08 | 10.02 | $10.22 | 505070 |
| 2025-05-07 | 10.00 | $9.91 | 654085 |
| 2025-05-06 | 10.07 | $9.54 | 442713 |
| 2025-05-05 | 10.28 | $9.84 | 715013 |
| 2025-05-02 | 10.45 | $10.58 | 324800 |
| 2025-05-01 | 10.42 | $10.53 | 224300 |
| 2025-04-30 | 10.40 | $10.40 | 329439 |
| 2025-04-29 | 10.42 | $10.71 | 440500 |
| 2025-04-28 | 10.35 | $10.80 | 148504 |
| 2025-04-25 | 10.25 | $10.83 | 221100 |
| 2025-04-24 | 10.11 | $10.86 | 175133 |
| 2025-04-23 | 9.95 | $10.63 | 191300 |
| 2025-04-22 | 9.83 | $10.42 | 164500 |
| 2025-04-21 | 9.75 | $10.04 | 154210 |
| 2025-04-17 | 9.80 | $10.23 | 169900 |
| 2025-04-16 | 9.80 | $10.06 | 188627 |
| 2025-04-15 | 9.87 | $10.17 | 171100 |
| 2025-04-14 | 9.94 | $10.30 | 531675 |
| 2025-04-11 | 9.98 | $10.04 | 397822 |
| 2025-04-10 | 10.14 | $9.85 | 237732 |
| 2025-04-09 | 10.40 | $10.53 | 486000 |
| 2025-04-08 | 10.51 | $9.82 | 415100 |
| 2025-04-07 | 10.88 | $9.87 | 463112 |
| 2025-04-04 | 11.33 | $10.09 | 658741 |
| 2025-04-03 | 11.81 | $11.06 | 728800 |
| 2025-04-02 | 12.10 | $12.17 | 168500 |
| 2025-04-01 | 12.09 | $12.08 | 184818 |
| 2025-03-31 | 12.12 | $11.96 | 346706 |
| 2025-03-28 | 12.19 | $11.86 | 202500 |
| 2025-03-27 | 12.31 | $12.28 | 105033 |
| 2025-03-26 | 12.33 | $12.30 | 147800 |
| 2025-03-25 | 12.34 | $12.43 | 172006 |
| 2025-03-24 | 12.32 | $12.52 | 177010 |
| 2025-03-21 | 12.26 | $12.34 | 295539 |
| 2025-03-20 | 12.25 | $12.50 | 221500 |
| 2025-03-19 | 12.19 | $12.51 | 104200 |
| 2025-03-18 | 12.12 | $12.31 | 195343 |
| 2025-03-17 | 12.09 | $12.19 | 132506 |
| 2025-03-14 | 12.10 | $12.20 | 95100 |
| 2025-03-13 | 12.12 | $12.05 | 265325 |
| 2025-03-12 | 12.19 | $12.26 | 234900 |
| 2025-03-11 | 12.21 | $12.05 | 242310 |
| 2025-03-10 | 12.31 | $11.98 | 310300 |
| 2025-03-07 | 12.45 | $12.29 | 292311 |
| 2025-03-06 | 12.53 | $12.12 | 153400 |
| 2025-03-05 | 12.68 | $12.60 | 143549 |
| 2025-03-04 | 12.71 | $12.63 | 188900 |
| 2025-03-03 | 12.74 | $12.97 | 227115 |
| 2025-02-28 | 12.67 | $12.99 | 233600 |
| 2025-02-27 | 12.58 | $13.02 | 413320 |
| 2025-02-26 | 12.46 | $12.23 | 241500 |
| 2025-02-25 | 12.56 | $12.20 | 159817 |
| 2025-02-24 | 12.71 | $12.46 | 314100 |
| 2025-02-21 | 12.80 | $12.63 | 323500 |
| 2025-02-20 | 12.86 | $12.85 | 203100 |
| 2025-02-19 | 12.87 | $12.95 | 141400 |
| 2025-02-18 | 12.84 | $12.88 | 202548 |
| 2025-02-14 | 12.83 | $12.91 | 198000 |
| 2025-02-13 | 12.82 | $12.76 | 137421 |
| 2025-02-12 | 12.84 | $12.50 | 117900 |
| 2025-02-11 | 12.96 | $12.87 | 176300 |
| 2025-02-10 | 12.98 | $12.61 | 209700 |
| 2025-02-07 | 13.09 | $12.82 | 135600 |
| 2025-02-06 | 13.16 | $13.12 | 294131 |
| 2025-02-05 | 13.15 | $12.98 | 155600 |
| 2025-02-04 | 13.18 | $13.14 | 99754 |
| 2025-02-03 | 13.16 | $12.95 | 130300 |
| 2025-01-31 | 13.19 | $13.28 | 125700 |
| 2025-01-30 | 13.13 | $13.34 | 73814 |
| 2025-01-29 | 13.03 | $13.13 | 83800 |
| 2025-01-28 | 12.98 | $13.07 | 111100 |
| 2025-01-27 | 12.94 | $13.34 | 119200 |
| 2025-01-24 | 12.80 | $13.18 | 115627 |
| 2025-01-23 | 12.68 | $12.85 | 87014 |
| 2025-01-22 | 12.65 | $12.88 | 144600 |
| 2025-01-21 | 12.60 | $13.19 | 104241 |
| 2025-01-17 | 12.44 | $13.02 | 100034 |
| 2025-01-16 | 12.31 | $12.89 | 243027 |
| 2025-01-15 | 12.20 | $12.60 | 113900 |
| 2025-01-14 | 12.16 | $12.39 | 97871 |
| 2025-01-13 | 12.18 | $12.14 | 134434 |
| 2025-01-10 | 12.30 | $12.10 | 190100 |
| 2025-01-08 | 12.46 | $12.51 | 84641 |
| 2025-01-07 | 12.53 | $12.62 | 126400 |
| 2025-01-06 | 12.60 | $12.83 | 112737 |
| 2025-01-03 | 12.61 | $12.84 | 77257 |
| 2025-01-02 | 12.63 | $12.72 | 114400 |
| 2024-12-31 | 12.71 | $12.77 | 190300 |
| 2024-12-30 | 12.79 | $12.92 | 105800 |
| 2024-12-27 | 12.84 | $13.01 | 132112 |
| 2024-12-26 | 12.89 | $13.30 | 190600 |
| 2024-12-24 | 12.86 | $13.20 | 66813 |
| 2024-12-23 | 12.87 | $12.99 | 198038 |
| 2024-12-20 | 12.95 | $12.70 | 452800 |
| 2024-12-19 | 13.14 | $12.61 | 224400 |
| 2024-12-18 | 13.42 | $12.65 | 247437 |
| 2024-12-17 | 13.74 | $13.19 | 172430 |
| 2024-12-16 | 13.97 | $13.59 | 177021 |
| 2024-12-13 | 14.13 | $14.10 | 114100 |
| 2024-12-12 | 14.15 | $13.97 | 111017 |
| 2024-12-11 | 14.22 | $14.25 | 249447 |
| 2024-12-10 | 14.22 | $14.25 | 135836 |
| 2024-12-09 | 14.22 | $14.20 | 186404 |
| 2024-12-06 | 14.23 | $14.05 | 135900 |
| 2024-12-05 | 14.30 | $13.96 | 106000 |
| 2024-12-04 | 14.40 | $14.19 | 134742 |
| 2024-12-03 | 14.45 | $14.11 | 63728 |
| 2024-12-02 | 14.53 | $14.42 | 107900 |
| 2024-11-29 | 14.53 | $14.50 | 71603 |
| 2024-11-27 | 14.50 | $14.40 | 93337 |
| 2024-11-26 | 14.49 | $14.37 | 92828 |
| 2024-11-25 | 14.48 | $14.76 | 81715 |
| 2024-11-22 | 14.34 | $14.53 | 119300 |
| 2024-11-21 | 14.24 | $14.08 | 79400 |
| 2024-11-20 | 14.26 | $13.80 | 129733 |
| 2024-11-19 | 14.36 | $13.87 | 143600 |
| 2024-11-18 | 14.46 | $13.80 | 133800 |
| 2024-11-15 | 14.60 | $14.06 | 108801 |
| 2024-11-14 | 14.68 | $14.17 | 144302 |
| 2024-11-13 | 14.73 | $14.48 | 125648 |
| 2024-11-12 | 14.69 | $15.17 | 187600 |
| 2024-11-11 | 14.40 | $15.46 | 391800 |
| 2024-11-08 | 13.96 | $14.08 | 146000 |
| 2024-11-07 | 13.85 | $14.23 | 297500 |
| 2024-11-06 | 13.67 | $14.60 | 346600 |
| 2024-11-05 | 13.32 | $13.20 | 132600 |
| 2024-11-04 | 13.34 | $12.91 | 167425 |
| 2024-11-01 | 13.45 | $12.95 | 168215 |
| 2024-10-31 | 13.56 | $13.08 | 127526 |
| 2024-10-30 | 13.66 | $13.35 | 91900 |
| 2024-10-29 | 13.69 | $13.40 | 127143 |
| 2024-10-28 | 13.70 | $13.56 | 93700 |
| 2024-10-25 | 13.66 | $13.27 | 119741 |
| 2024-10-24 | 13.69 | $13.28 | 83900 |
| 2024-10-23 | 13.71 | $13.23 | 124628 |
| 2024-10-22 | 13.76 | $13.53 | 375818 |
| 2024-10-21 | 13.70 | $13.46 | 131246 |
| 2024-10-18 | 13.65 | $13.73 | 130331 |
| 2024-10-17 | 13.49 | $13.74 | 97807 |
| 2024-10-16 | 13.29 | $13.66 | 143508 |
| 2024-10-15 | 13.06 | $13.19 | 160327 |
| 2024-10-14 | 12.92 | $12.97 | 134600 |
| 2024-10-11 | 12.82 | $12.96 | 134613 |
| 2024-10-10 | 12.69 | $12.44 | 99300 |
| 2024-10-09 | 12.69 | $12.65 | 214500 |
| 2024-10-08 | 12.63 | $12.80 | 118800 |
| 2024-10-07 | 12.49 | $12.69 | 128539 |
| 2024-10-04 | 12.36 | $12.70 | 154900 |
| 2024-10-03 | 12.19 | $12.14 | 123900 |
| 2024-10-02 | 12.16 | $12.19 | 107300 |
| 2024-10-01 | 12.11 | $12.25 | 120900 |
| 2024-09-30 | 12.02 | $12.46 | 140800 |
| 2024-09-27 | 11.85 | $12.20 | 302737 |
| 2024-09-26 | 11.72 | $11.91 | 183210 |
| 2024-09-25 | 11.66 | $12.01 | 211709 |
| 2024-09-24 | 11.55 | $12.11 | 173710 |
| 2024-09-23 | 11.40 | $11.87 | 170719 |
| 2024-09-20 | 11.28 | $11.66 | 236903 |
| 2024-09-19 | 11.22 | $11.78 | 185800 |
| 2024-09-18 | 11.11 | $11.61 | 225635 |
| 2024-09-17 | 11.03 | $11.33 | 191445 |
| 2024-09-16 | 11.03 | $11.24 | 160400 |
| 2024-09-13 | 11.08 | $11.24 | 129100 |
| 2024-09-12 | 11.14 | $11.00 | 86300 |
| 2024-09-11 | 11.29 | $11.09 | 221817 |
| 2024-09-10 | 11.47 | $11.36 | 160700 |
| 2024-09-09 | 11.60 | $11.56 | 236102 |
| 2024-09-06 | 11.70 | $11.26 | 208736 |
| 2024-09-05 | 11.93 | $11.66 | 183500 |
| 2024-09-04 | 12.09 | $11.54 | 245856 |
| 2024-09-03 | 12.32 | $12.24 | 111221 |
| 2024-08-30 | 12.39 | $12.53 | 105800 |
| 2024-08-29 | 12.38 | $12.52 | 135947 |
| 2024-08-28 | 12.38 | $12.37 | 76400 |
| 2024-08-27 | 12.43 | $12.60 | 169202 |
| 2024-08-26 | 12.42 | $12.88 | 110700 |
| 2024-08-23 | 12.32 | $12.82 | 98623 |
| 2024-08-22 | 12.23 | $12.42 | 90921 |
| 2024-08-21 | 12.24 | $12.62 | 97100 |
| 2024-08-20 | 12.21 | $12.50 | 105708 |
| 2024-08-19 | 12.21 | $12.66 | 102802 |
| 2024-08-16 | 12.17 | $12.80 | 142600 |
| 2024-08-15 | 12.08 | $12.63 | 197424 |
| 2024-08-14 | 12.04 | $12.17 | 227900 |
| 2024-08-13 | 12.14 | $12.13 | 131633 |
| 2024-08-12 | 12.29 | $11.85 | 127327 |
| 2024-08-09 | 12.56 | $12.22 | 129300 |
| 2024-08-08 | 12.78 | $12.38 | 228527 |
| 2024-08-07 | 13.01 | $12.39 | 254820 |
| 2024-08-06 | 13.29 | $12.60 | 193800 |
| 2024-08-05 | 13.57 | $12.50 | 187721 |
| 2024-08-02 | 13.93 | $13.06 | 153014 |
| 2024-08-01 | 14.20 | $13.82 | 254249 |
| 2024-07-31 | 14.29 | $13.99 | 214854 |
| 2024-07-30 | 14.33 | $13.59 | 128536 |
| 2024-07-29 | 14.51 | $13.87 | 136614 |
| 2024-07-26 | 14.63 | $13.87 | 365381 |
| 2024-07-25 | 14.76 | $14.39 | 329096 |
| 2024-07-24 | 14.76 | $14.30 | 100700 |
| 2024-07-23 | 14.77 | $14.84 | 254200 |
| 2024-07-22 | 14.60 | $14.66 | 127500 |
| 2024-07-19 | 14.43 | $14.38 | 117445 |
| 2024-07-18 | 14.32 | $14.46 | 161300 |
| 2024-07-17 | 14.14 | $14.92 | 150901 |
| 2024-07-16 | 13.77 | $14.74 | 138400 |
| 2024-07-15 | 13.37 | $14.19 | 131639 |
| 2024-07-12 | 13.06 | $13.68 | 121300 |
| 2024-07-11 | 12.83 | $13.62 | 156330 |
| 2024-07-10 | 12.58 | $13.13 | 128700 |
| 2024-07-09 | 12.42 | $12.47 | 136900 |
| 2024-07-08 | 12.44 | $12.89 | 157332 |
| 2024-07-05 | 12.34 | $12.43 | 133238 |
| 2024-07-03 | 12.36 | $12.67 | 52420 |
| 2024-07-02 | 12.31 | $12.73 | 177801 |
| 2024-07-01 | 12.23 | $12.51 | 152531 |
| 2024-06-28 | 12.22 | $12.57 | 414700 |
| 2024-06-27 | 12.18 | $12.36 | 254300 |
| 2024-06-26 | 12.21 | $12.12 | 205750 |
| 2024-06-25 | 12.33 | $12.24 | 137117 |
| 2024-06-24 | 12.44 | $12.33 | 159500 |
| 2024-06-21 | 12.54 | $12.20 | 182026 |
| 2024-06-20 | 12.72 | $12.48 | 145143 |
| 2024-06-18 | 12.85 | $12.59 | 149400 |
| 2024-06-17 | 12.97 | $12.90 | 241400 |
| 2024-06-14 | 13.02 | $12.50 | 182200 |
| 2024-06-13 | 13.20 | $12.94 | 293200 |
| 2024-06-12 | 13.29 | $13.07 | 186233 |
| 2024-06-11 | 13.36 | $13.04 | 126037 |
| 2024-06-10 | 13.44 | $13.12 | 129000 |
| 2024-06-07 | 13.51 | $13.21 | 487100 |
| 2024-06-06 | 13.57 | $13.19 | 186242 |
| 2024-06-05 | 13.64 | $13.25 | 171300 |
| 2024-06-04 | 13.71 | $13.24 | 884700 |
| 2024-06-03 | 13.78 | $13.60 | 125800 |
| 2024-05-31 | 13.74 | $13.75 | 119636 |
| 2024-05-30 | 13.65 | $13.41 | 86806 |
| 2024-05-29 | 13.63 | $13.05 | 62648 |
| 2024-05-28 | 13.71 | $13.33 | 107300 |
| 2024-05-24 | 13.71 | $13.25 | 137213 |
| 2024-05-23 | 13.73 | $13.05 | 123100 |
| 2024-05-22 | 13.81 | $13.11 | 133700 |
| 2024-05-21 | 13.87 | $13.44 | 90300 |
| 2024-05-20 | 13.83 | $13.20 | 114137 |
| 2024-05-17 | 13.84 | $13.67 | 107048 |
| 2024-05-16 | 13.69 | $14.02 | 117200 |
| 2024-05-15 | 13.38 | $13.89 | 194900 |
| 2024-05-14 | 13.03 | $13.94 | 242537 |
| 2024-05-13 | 12.58 | $13.04 | 90300 |
| 2024-05-10 | 12.31 | $12.78 | 95937 |
| 2024-05-09 | 12.05 | $13.06 | 178800 |
| 2024-05-08 | 11.65 | $12.59 | 231600 |
| 2024-05-07 | 11.30 | $12.33 | 386316 |
| 2024-05-06 | 10.95 | $11.08 | 137241 |
| 2024-05-03 | 10.93 | $11.16 | 93400 |
| 2024-05-02 | 10.88 | $11.01 | 99907 |
| 2024-05-01 | 10.87 | $10.75 | 103874 |
| 2024-04-30 | 10.94 | $10.79 | 86346 |
| 2024-04-29 | 11.01 | $11.16 | 129500 |
| 2024-04-26 | 10.99 | $11.00 | 91600 |
| 2024-04-25 | 11.01 | $10.88 | 129445 |
| 2024-04-24 | 11.08 | $11.00 | 96248 |
| 2024-04-23 | 11.12 | $10.95 | 70500 |
| 2024-04-22 | 11.19 | $11.06 | 70534 |
| 2024-04-19 | 11.25 | $10.90 | 150820 |
| 2024-04-18 | 11.36 | $10.88 | 84600 |
| 2024-04-17 | 11.51 | $10.97 | 65500 |
| 2024-04-16 | 11.66 | $10.88 | 130800 |
| 2024-04-15 | 11.87 | $11.22 | 104806 |
| 2024-04-12 | 12.02 | $11.36 | 93600 |
| 2024-04-11 | 12.14 | $11.75 | 114700 |
| 2024-04-10 | 12.17 | $12.15 | 213200 |
| 2024-04-09 | 12.06 | $12.37 | 100800 |
| 2024-04-08 | 11.86 | $12.27 | 133701 |
| 2024-04-05 | 11.64 | $12.09 | 159700 |
| 2024-04-04 | 11.43 | $12.13 | 275732 |
| 2024-04-03 | 11.15 | $11.46 | 171821 |
| 2024-04-02 | 11.03 | $11.30 | 174015 |
| 2024-04-01 | 10.93 | $11.42 | 258927 |
| 2024-03-28 | 10.76 | $11.00 | 223297 |
| 2024-03-27 | 10.70 | $11.26 | 152000 |
| 2024-03-26 | 10.55 | $10.81 | 97049 |
| 2024-03-25 | 10.51 | $10.63 | 142400 |
| 2024-03-22 | 10.52 | $10.36 | 140958 |
| 2024-03-21 | 10.62 | $10.65 | 172937 |
| 2024-03-20 | 10.66 | $10.70 | 238300 |
| 2024-03-19 | 10.70 | $10.19 | 352400 |
| 2024-03-18 | 10.91 | $10.17 | 421600 |
| 2024-03-15 | 11.17 | $10.92 | 234600 |
| 2024-03-14 | 11.26 | $10.80 | 139547 |
| 2024-03-13 | 11.41 | $11.16 | 99666 |
| 2024-03-12 | 11.48 | $11.46 | 85100 |
| 2024-03-11 | 11.46 | $11.69 | 136900 |
| 2024-03-08 | 11.38 | $11.56 | 138900 |
| 2024-03-07 | 11.31 | $11.55 | 157655 |
| 2024-03-06 | 11.24 | $11.65 | 330372 |
| 2024-03-05 | 11.11 | $11.14 | 138800 |
| 2024-03-04 | 11.13 | $11.07 | 122640 |
| 2024-03-01 | 11.18 | $11.29 | 94300 |
| 2024-02-29 | 11.17 | $11.54 | 92100 |
| 2024-02-28 | 11.09 | $11.35 | 87200 |
| 2024-02-27 | 11.05 | $11.41 | 126800 |
| 2024-02-26 | 10.99 | $10.95 | 129700 |
| 2024-02-23 | 11.07 | $11.11 | 108723 |
| 2024-02-22 | 11.12 | $11.17 | 149900 |
| 2024-02-21 | 11.17 | $11.39 | 95500 |
| 2024-02-20 | 11.17 | $11.47 | 109600 |
| 2024-02-16 | 11.15 | $11.68 | 91800 |
| 2024-02-15 | 11.06 | $11.76 | 117739 |
| 2024-02-14 | 10.94 | $11.16 | 106900 |
| 2024-02-13 | 11.00 | $11.02 | 158827 |
| 2024-02-12 | 11.12 | $11.57 | 126700 |
| 2024-02-09 | 11.10 | $11.17 | 99501 |
| 2024-02-08 | 11.22 | $11.18 | 125500 |
| 2024-02-07 | 11.37 | $11.03 | 159300 |
| 2024-02-06 | 11.61 | $11.34 | 205849 |
| 2024-02-05 | 11.81 | $11.49 | 166904 |
| 2024-02-02 | 12.03 | $11.65 | 173284 |
| 2024-02-01 | 12.24 | $11.87 | 167043 |
| 2024-01-31 | 12.43 | $12.01 | 169034 |
| 2024-01-30 | 12.63 | $12.62 | 76100 |
| 2024-01-29 | 12.69 | $12.96 | 67329 |
| 2024-01-26 | 12.65 | $13.00 | 62328 |
| 2024-01-25 | 12.60 | $13.14 | 111300 |
| 2024-01-24 | 12.50 | $12.72 | 89500 |
| 2024-01-23 | 12.52 | $12.98 | 101136 |
| 2024-01-22 | 12.46 | $12.78 | 126400 |
| 2024-01-19 | 12.47 | $12.57 | 101870 |
| 2024-01-18 | 12.55 | $12.33 | 92600 |
| 2024-01-17 | 12.73 | $12.53 | 98300 |
| 2024-01-16 | 12.89 | $12.81 | 124059 |
| 2024-01-12 | 13.00 | $12.79 | 102715 |
| 2024-01-11 | 13.16 | $12.89 | 109600 |
| 2024-01-10 | 13.32 | $13.19 | 119318 |
| 2024-01-09 | 13.42 | $13.11 | 82834 |
| 2024-01-08 | 13.58 | $13.57 | 219700 |
| 2024-01-05 | 13.63 | $13.14 | 92800 |
| 2024-01-04 | 13.83 | $13.16 | 129124 |
| 2024-01-03 | 14.07 | $13.35 | 148437 |
| 2024-01-02 | 14.30 | $13.76 | 266909 |
| 2023-12-29 | 14.44 | $13.80 | 399634 |
| 2023-12-28 | 14.61 | $14.13 | 121543 |
| 2023-12-27 | 14.70 | $14.44 | 126926 |
| 2023-12-26 | 14.71 | $14.83 | 203131 |
| 2023-12-22 | 14.59 | $14.43 | 134330 |
| 2023-12-21 | 14.57 | $14.31 | 145813 |
| 2023-12-20 | 14.58 | $14.28 | 180234 |
| 2023-12-19 | 14.60 | $14.71 | 245600 |
| 2023-12-18 | 14.47 | $14.43 | 343349 |
| 2023-12-15 | 14.41 | $14.84 | 477686 |
| 2023-12-14 | 14.19 | $14.68 | 170500 |
| 2023-12-13 | 13.98 | $14.50 | 501320 |
| 2023-12-12 | 13.77 | $13.46 | 169345 |
| 2023-12-11 | 13.85 | $13.76 | 236100 |
| 2023-12-08 | 13.85 | $14.22 | 125300 |
| 2023-12-07 | 13.70 | $13.97 | 128004 |
| 2023-12-06 | 13.60 | $13.69 | 125006 |
| 2023-12-05 | 13.56 | $13.79 | 109200 |
| 2023-12-04 | 13.49 | $13.79 | 126146 |
| 2023-12-01 | 13.40 | $13.94 | 147927 |
| 2023-11-30 | 13.25 | $13.53 | 76800 |
| 2023-11-29 | 13.20 | $13.28 | 109503 |
| 2023-11-28 | 13.22 | $13.22 | 111248 |
| 2023-11-27 | 13.27 | $13.47 | 172100 |
| 2023-11-24 | 13.26 | $13.08 | 85700 |
| 2023-11-22 | 13.37 | $12.99 | 88731 |
| 2023-11-21 | 13.54 | $13.12 | 144333 |
| 2023-11-20 | 13.70 | $13.56 | 141100 |
| 2023-11-17 | 13.77 | $13.76 | 120700 |
| 2023-11-16 | 13.80 | $13.47 | 84300 |
| 2023-11-15 | 13.92 | $13.65 | 92700 |
| 2023-11-14 | 14.01 | $13.89 | 262148 |
| 2023-11-13 | 14.05 | $13.33 | 124500 |
| 2023-11-10 | 14.28 | $13.51 | 94300 |
| 2023-11-09 | 14.50 | $13.82 | 94408 |
| 2023-11-08 | 14.67 | $13.61 | 278351 |
| 2023-11-07 | 14.93 | $14.67 | 120200 |
| 2023-11-06 | 14.92 | $15.18 | 87500 |
| 2023-11-03 | 14.74 | $15.64 | 138208 |
| 2023-11-02 | 14.37 | $14.93 | 115135 |
| 2023-11-01 | 14.14 | $14.33 | 83100 |
| 2023-10-31 | 14.05 | $13.87 | 121400 |
| 2023-10-30 | 14.09 | $14.53 | 120000 |
| 2023-10-27 | 13.93 | $14.70 | 137500 |
| 2023-10-26 | 13.68 | $14.41 | 133031 |
| 2023-10-25 | 13.48 | $14.05 | 118400 |
| 2023-10-24 | 13.35 | $13.85 | 119838 |
| 2023-10-23 | 13.27 | $13.47 | 206900 |
| 2023-10-20 | 13.30 | $13.40 | 110000 |
| 2023-10-19 | 13.36 | $13.63 | 91833 |
| 2023-10-18 | 13.38 | $13.74 | 107000 |
| 2023-10-17 | 13.37 | $13.93 | 90500 |
| 2023-10-16 | 13.32 | $13.63 | 126500 |
| 2023-10-13 | 13.36 | $13.31 | 77400 |
| 2023-10-12 | 13.52 | $13.70 | 89317 |
| 2023-10-11 | 13.61 | $14.29 | 109312 |
| 2023-10-10 | 13.54 | $14.15 | 98310 |
| 2023-10-09 | 13.52 | $13.98 | 108788 |
| 2023-10-06 | 13.56 | $13.86 | 156033 |
| 2023-10-05 | 13.66 | $13.87 | 157316 |
| 2023-10-04 | 13.80 | $14.10 | 113206 |
| 2023-10-03 | 13.91 | $14.10 | 140600 |
| 2023-10-02 | 14.05 | $14.50 | 105901 |
| 2023-09-29 | 14.13 | $14.75 | 83100 |
| 2023-09-28 | 14.15 | $14.63 | 66523 |
| 2023-09-27 | 14.23 | $14.35 | 102024 |
| 2023-09-26 | 14.44 | $14.04 | 93339 |
| 2023-09-25 | 14.81 | $14.59 | 124000 |
| 2023-09-22 | 15.11 | $14.80 | 103027 |
| 2023-09-21 | 15.41 | $14.77 | 143500 |
| 2023-09-20 | 15.80 | $15.70 | 83500 |
| 2023-09-19 | 16.00 | $15.82 | 105346 |
| 2023-09-18 | 16.21 | $16.07 | 117800 |
| 2023-09-15 | 16.40 | $16.29 | 422703 |
| 2023-09-14 | 16.56 | $16.72 | 108400 |
| 2023-09-13 | 16.64 | $16.07 | 149400 |
| 2023-09-12 | 16.95 | $16.38 | 96800 |
| 2023-09-11 | 17.23 | $17.19 | 74730 |
| 2023-09-08 | 17.31 | $17.17 | 69100 |
| 2023-09-07 | 17.43 | $17.30 | 119800 |
| 2023-09-06 | 17.54 | $17.04 | 155000 |
| 2023-09-05 | 17.75 | $17.52 | 108000 |
| 2023-09-01 | 17.87 | $17.69 | 159214 |
| 2023-08-31 | 17.95 | $17.91 | 136625 |
| 2023-08-30 | 17.98 | $18.32 | 69499 |
| 2023-08-29 | 17.88 | $18.56 | 129645 |
| 2023-08-28 | 17.70 | $18.35 | 117139 |
| 2023-08-25 | 17.53 | $17.78 | 104525 |
| 2023-08-24 | 17.52 | $17.55 | 133031 |
| 2023-08-23 | 17.57 | $17.73 | 120035 |
| 2023-08-22 | 17.58 | $17.51 | 70391 |
| 2023-08-21 | 17.67 | $17.62 | 68554 |
| 2023-08-18 | 17.74 | $17.53 | 137610 |
| 2023-08-17 | 17.86 | $17.47 | 82204 |
| 2023-08-16 | 18.02 | $17.59 | 102031 |
| 2023-08-15 | 18.18 | $17.59 | 223384 |
| 2023-08-14 | 18.36 | $17.93 | 92700 |
| 2023-08-11 | 18.48 | $17.83 | 99716 |
| 2023-08-10 | 18.65 | $18.02 | 111532 |
| 2023-08-09 | 18.79 | $18.12 | 171734 |
| 2023-08-08 | 18.92 | $19.15 | 126300 |
| 2023-08-07 | 18.74 | $19.24 | 278900 |
| 2023-08-04 | 18.48 | $18.51 | 155400 |
| 2023-08-03 | 18.39 | $18.62 | 487300 |
| 2023-08-02 | 18.24 | $18.07 | 129197 |
| 2023-08-01 | 18.22 | $17.95 | 149422 |
| 2023-07-31 | 18.23 | $17.80 | 128419 |
| 2023-07-28 | 18.27 | $18.07 | 86741 |
| 2023-07-27 | 18.23 | $17.93 | 149471 |
| 2023-07-26 | 18.21 | $18.41 | 162905 |
| 2023-07-25 | 18.03 | $17.87 | 208545 |
| 2023-07-24 | 17.96 | $18.18 | 194000 |
| 2023-07-21 | 17.77 | $17.92 | 277100 |
| 2023-07-20 | 17.61 | $17.87 | 227518 |
| 2023-07-19 | 17.42 | $17.56 | 167300 |
| 2023-07-18 | 17.28 | $17.44 | 200727 |
| 2023-07-17 | 17.14 | $17.38 | 267403 |
| 2023-07-14 | 16.97 | $16.92 | 105681 |
| 2023-07-13 | 16.91 | $16.97 | 145335 |
| 2023-07-12 | 16.80 | $16.22 | 158423 |
| 2023-07-11 | 16.90 | $16.85 | 150329 |
| 2023-07-10 | 16.82 | $16.74 | 154409 |
| 2023-07-07 | 16.74 | $16.61 | 169700 |
| 2023-07-06 | 16.67 | $16.42 | 118929 |
| 2023-07-05 | 16.64 | $16.43 | 168427 |
| 2023-07-03 | 16.59 | $15.94 | 89745 |
| 2023-06-30 | 16.67 | $15.90 | 130041 |
| 2023-06-29 | 16.76 | $16.12 | 146630 |
| 2023-06-28 | 16.79 | $15.70 | 180732 |
| 2023-06-27 | 16.94 | $16.05 | 296119 |
| 2023-06-26 | 17.00 | $15.83 | 249320 |
| 2023-06-23 | 17.13 | $15.66 | 3.4M |
| 2023-06-22 | 17.31 | $16.51 | 230213 |
| 2023-06-21 | 17.23 | $17.03 | 567504 |
| 2023-06-20 | 16.96 | $17.02 | 648200 |
| 2023-06-16 | 16.60 | $16.58 | 2.0M |
| 2023-06-15 | 16.27 | $16.38 | 555400 |
| 2023-06-14 | 15.92 | $16.09 | 434900 |
| 2023-06-13 | 15.56 | $15.99 | 328944 |
| 2023-06-12 | 15.13 | $15.17 | 248288 |
| 2023-06-09 | 14.86 | $14.62 | 271140 |
| 2023-06-08 | 14.67 | $14.94 | 278100 |
| 2023-06-07 | 14.33 | $15.07 | 383923 |
| 2023-06-06 | 13.86 | $14.91 | 469200 |
| 2023-06-05 | 13.32 | $14.41 | 618400 |
| 2023-06-02 | 12.82 | $13.28 | 237003 |
| 2023-06-01 | 12.55 | $12.72 | 228300 |
| 2023-05-31 | 12.40 | $12.31 | 150640 |
| 2023-05-30 | 12.34 | $12.42 | 140600 |
| 2023-05-26 | 12.22 | $12.45 | 125748 |
| 2023-05-25 | 12.07 | $12.24 | 256746 |
| 2023-05-24 | 11.95 | $12.41 | 343200 |
| 2023-05-23 | 11.75 | $12.28 | 263500 |
| 2023-05-22 | 11.54 | $12.01 | 229600 |
| 2023-05-19 | 11.38 | $11.59 | 287239 |
| 2023-05-18 | 11.31 | $11.50 | 133700 |
| 2023-05-17 | 11.26 | $11.44 | 286315 |
| 2023-05-16 | 11.23 | $11.05 | 146348 |
| 2023-05-15 | 11.31 | $11.36 | 194775 |
| 2023-05-12 | 11.32 | $10.96 | 201485 |
| 2023-05-11 | 11.45 | $11.15 | 204446 |
| 2023-05-10 | 11.57 | $11.72 | 216221 |
| 2023-05-09 | 11.53 | $11.88 | 231211 |
| 2023-05-08 | 11.43 | $11.76 | 203100 |
| 2023-05-05 | 11.36 | $11.58 | 152540 |
| 2023-05-04 | 11.33 | $11.30 | 260375 |
| 2023-05-03 | 11.40 | $11.71 | 183000 |
| 2023-05-02 | 11.35 | $11.42 | 337308 |
| 2023-05-01 | 11.39 | $11.02 | 318403 |
| 2023-04-28 | 11.58 | $11.36 | 126200 |
| 2023-04-27 | 11.71 | $11.48 | 93700 |
| 2023-04-26 | 11.83 | $11.17 | 269500 |
| 2023-04-25 | 12.08 | $11.35 | 140837 |
| 2023-04-24 | 12.34 | $11.68 | 254232 |
| 2023-04-21 | 12.55 | $12.05 | 167900 |
| 2023-04-20 | 12.69 | $12.41 | 90000 |
| 2023-04-19 | 12.75 | $12.60 | 210728 |
| 2023-04-18 | 12.77 | $12.68 | 107881 |
| 2023-04-17 | 12.77 | $13.07 | 127600 |
| 2023-04-14 | 12.64 | $13.05 | 148745 |
| 2023-04-13 | 12.50 | $12.81 | 123312 |
| 2023-04-12 | 12.41 | $12.75 | 150240 |
| 2023-04-11 | 12.32 | $13.07 | 159528 |
| 2023-04-10 | 12.12 | $12.85 | 205583 |
| 2023-04-06 | 11.96 | $12.27 | 155833 |
| 2023-04-05 | 11.95 | $12.44 | 264766 |
| 2023-04-04 | 11.90 | $12.32 | 221824 |
| 2023-04-03 | 11.90 | $12.24 | 235324 |
| 2023-03-31 | 11.93 | $12.80 | 196864 |
| 2023-03-30 | 11.80 | $13.02 | 172324 |
| 2023-03-29 | 11.60 | $13.07 | 208004 |
| 2023-03-28 | 11.36 | $12.56 | 93982 |
| 2023-03-27 | 11.25 | $12.89 | 169200 |
| 2023-03-24 | 11.03 | $12.51 | 156500 |
| 2023-03-23 | 10.92 | $11.91 | 328100 |
| 2023-03-22 | 11.00 | $12.11 | 261929 |
| 2023-03-21 | 11.06 | $12.68 | 387600 |
| 2023-03-20 | 11.00 | $12.03 | 529851 |
| 2023-03-17 | 11.16 | $11.41 | 1.3M |
| 2023-03-16 | 11.60 | $11.91 | 468305 |
| 2023-03-15 | 12.00 | $12.18 | 397351 |
| 2023-03-14 | 12.45 | $12.66 | 450315 |
| 2023-03-13 | 12.87 | $12.26 | 738914 |
| 2023-03-10 | 13.55 | $12.44 | 672300 |
| 2023-03-09 | 14.34 | $13.59 | 392900 |
| 2023-03-08 | 14.97 | $14.52 | 416600 |
| 2023-03-07 | 15.48 | $14.97 | 351946 |
| 2023-03-06 | 15.96 | $15.50 | 449630 |
| 2023-03-03 | 16.41 | $15.66 | 409754 |
| 2023-03-02 | 16.92 | $15.36 | 601334 |
| 2023-03-01 | 17.65 | $15.32 | 894500 |
| 2023-02-28 | 18.57 | $15.31 | 2.6M |
| 2023-02-27 | 19.69 | $19.27 | 122218 |
| 2023-02-24 | 19.80 | $19.08 | 116225 |
| 2023-02-23 | 19.98 | $19.10 | 211700 |
| 2023-02-22 | 20.20 | $18.64 | 637943 |
| 2023-02-21 | 20.60 | $19.83 | 221496 |
| 2023-02-17 | 20.70 | $20.70 | 198200 |
| 2023-02-16 | 20.53 | $20.45 | 108200 |
| 2023-02-15 | 20.39 | $20.61 | 171600 |
| 2023-02-14 | 20.16 | $20.16 | 56101 |
| 2023-02-13 | 20.00 | $19.85 | 128742 |
| 2023-02-10 | 19.90 | $19.43 | 114606 |
| 2023-02-09 | 19.90 | $19.79 | 204432 |
| 2023-02-08 | 19.77 | $19.77 | 113114 |
| 2023-02-07 | 19.60 | $19.87 | 173169 |
| 2023-02-06 | 19.36 | $19.32 | 127000 |
| 2023-02-03 | 19.23 | $19.41 | 102623 |
| 2023-02-02 | 19.03 | $19.12 | 131500 |
| 2023-02-01 | 18.87 | $18.98 | 241536 |
| 2023-01-31 | 18.71 | $18.58 | 118007 |
| 2023-01-30 | 18.63 | $18.34 | 142600 |
| 2023-01-27 | 18.60 | $18.57 | 98702 |
| 2023-01-26 | 18.48 | $18.53 | 88965 |
| 2023-01-25 | 18.34 | $18.37 | 79530 |
| 2023-01-24 | 18.21 | $18.37 | 114952 |
| 2023-01-23 | 18.05 | $18.50 | 125406 |
| 2023-01-20 | 17.80 | $17.99 | 137200 |
| 2023-01-19 | 17.66 | $17.95 | 202224 |
| 2023-01-18 | 17.49 | $18.25 | 258704 |
| 2023-01-17 | 17.19 | $18.71 | 355400 |
| 2023-01-13 | 16.67 | $18.21 | 335900 |
| 2023-01-12 | 16.21 | $17.42 | 233622 |
| 2023-01-11 | 15.89 | $16.80 | 211544 |
| 2023-01-10 | 15.71 | $16.08 | 231600 |
| 2023-01-09 | 15.72 | $15.84 | 273006 |
| 2023-01-06 | 15.83 | $15.71 | 237748 |
| 2023-01-05 | 16.00 | $15.60 | 180220 |
| 2023-01-04 | 16.26 | $16.39 | 204511 |
| 2023-01-03 | 16.33 | $16.60 | 196100 |
| 2022-12-30 | 16.36 | $16.25 | 250102 |
| 2022-12-29 | 16.51 | $16.55 | 165816 |
| 2022-12-28 | 16.61 | $16.22 | 358700 |
| 2022-12-27 | 16.84 | $16.02 | 181712 |
| 2022-12-23 | 17.19 | $16.65 | 123700 |
| 2022-12-22 | 17.41 | $16.59 | 190810 |
| 2022-12-21 | 17.71 | $16.51 | 238200 |
| 2022-12-20 | 18.09 | $16.23 | 329725 |
| 2022-12-19 | 18.64 | $16.59 | 261900 |
| 2022-12-16 | 19.19 | $18.94 | 372600 |
| 2022-12-15 | 19.10 | $19.10 | 318673 |
| 2022-12-14 | 18.93 | $18.87 | 183845 |
| 2022-12-13 | 18.78 | $18.49 | 294100 |
| 2022-12-12 | 18.71 | $18.37 | 269811 |
| 2022-12-09 | 18.65 | $18.10 | 103400 |
| 2022-12-08 | 18.65 | $18.20 | 158500 |
| 2022-12-07 | 18.61 | $18.09 | 140208 |
| 2022-12-06 | 18.57 | $17.57 | 254065 |
| 2022-12-05 | 18.68 | $18.46 | 235334 |
| 2022-12-02 | 18.52 | $18.40 | 216619 |
| 2022-12-01 | 18.33 | $18.31 | 307000 |
| 2022-11-30 | 18.11 | $18.88 | 180200 |
| 2022-11-29 | 17.64 | $17.99 | 187200 |
| 2022-11-28 | 17.35 | $17.59 | 162007 |
| 2022-11-25 | 17.11 | $17.89 | 147931 |
| 2022-11-23 | 16.71 | $17.75 | 134825 |
| 2022-11-22 | 16.27 | $17.13 | 189900 |
| 2022-11-21 | 15.92 | $16.65 | 394229 |
| 2022-11-18 | 15.65 | $15.51 | 86900 |
| 2022-11-17 | 15.67 | $15.46 | 69446 |
| 2022-11-16 | 15.73 | $15.40 | 90241 |
| 2022-11-15 | 15.81 | $15.62 | 130574 |
| 2022-11-14 | 15.84 | $15.69 | 92300 |
| 2022-11-11 | 15.86 | $16.14 | 133431 |
| 2022-11-10 | 15.74 | $15.31 | 193600 |
| 2022-11-09 | 15.86 | $15.34 | 220037 |
| 2022-11-08 | 16.00 | $16.43 | 167831 |
| 2022-11-07 | 15.83 | $16.26 | 119219 |
| 2022-11-04 | 15.67 | $15.70 | 91541 |
| 2022-11-03 | 15.66 | $15.26 | 134434 |
| 2022-11-02 | 15.79 | $15.61 | 119927 |
| 2022-11-01 | 15.84 | $16.11 | 86706 |
| 2022-10-31 | 15.74 | $16.09 | 105600 |
| 2022-10-28 | 15.64 | $16.57 | 136902 |
| 2022-10-27 | 15.37 | $16.14 | 96614 |
| 2022-10-26 | 15.18 | $15.92 | 81103 |
| 2022-10-25 | 15.04 | $16.11 | 101464 |
| 2022-10-24 | 14.81 | $15.53 | 95000 |
| 2022-10-21 | 14.73 | $15.25 | 71141 |
| 2022-10-20 | 14.74 | $15.16 | 82946 |
| 2022-10-19 | 14.80 | $15.24 | 103986 |
| 2022-10-18 | 14.86 | $15.65 | 82502 |
| 2022-10-17 | 14.83 | $15.41 | 88000 |
| 2022-10-14 | 14.88 | $15.41 | 88800 |
| 2022-10-13 | 14.97 | $15.49 | 115300 |
| 2022-10-12 | 15.08 | $15.28 | 134816 |
| 2022-10-11 | 15.29 | $15.41 | 239910 |
| 2022-10-10 | 15.54 | $15.64 | 129700 |
| 2022-10-07 | 15.78 | $16.30 | 89722 |
| 2022-10-06 | 15.90 | $16.72 | 101500 |
| 2022-10-05 | 15.93 | $17.17 | 92620 |
| 2022-10-04 | 15.84 | $17.18 | 140641 |
| 2022-10-03 | 15.77 | $16.47 | 232800 |
| 2022-09-30 | 15.92 | $16.32 | 280467 |
| 2022-09-29 | 16.19 | $16.01 | 252829 |
| 2022-09-28 | 16.64 | $16.56 | 238868 |
| 2022-09-27 | 17.04 | $15.70 | 273791 |
| 2022-09-26 | 17.83 | $16.55 | 252000 |
| 2022-09-23 | 18.54 | $17.48 | 494735 |
| 2022-09-22 | 19.12 | $17.74 | 196977 |
| 2022-09-21 | 19.77 | $18.66 | 164172 |
| 2022-09-20 | 20.28 | $18.93 | 186722 |
| 2022-09-19 | 20.82 | $19.46 | 288700 |
| 2022-09-16 | 21.31 | $20.98 | 221566 |
| 2022-09-15 | 21.44 | $21.51 | 155618 |
| 2022-09-14 | 21.42 | $21.44 | 160224 |
| 2022-09-13 | 21.42 | $21.29 | 126202 |
| 2022-09-12 | 21.47 | $21.83 | 130700 |
| 2022-09-09 | 21.35 | $21.85 | 110617 |
| 2022-09-08 | 21.21 | $21.52 | 159960 |
| 2022-09-07 | 21.14 | $21.01 | 122300 |
| 2022-09-06 | 21.22 | $20.71 | 165498 |
| 2022-09-02 | 21.42 | $21.00 | 87295 |
| 2022-09-01 | 21.56 | $20.97 | 107263 |
| 2022-08-31 | 21.74 | $21.37 | 113514 |
| 2022-08-30 | 21.84 | $21.14 | 144293 |
| 2022-08-29 | 22.02 | $21.28 | 111000 |
| 2022-08-26 | 22.20 | $21.64 | 134100 |
| 2022-08-25 | 22.29 | $21.92 | 100418 |
| 2022-08-24 | 22.31 | $21.78 | 86243 |
| 2022-08-23 | 22.38 | $21.58 | 113104 |
| 2022-08-22 | 22.50 | $21.41 | 163925 |
| 2022-08-19 | 22.70 | $22.17 | 107800 |
| 2022-08-18 | 22.70 | $22.50 | 74924 |
| 2022-08-17 | 22.57 | $22.49 | 144700 |
| 2022-08-16 | 22.40 | $22.89 | 132640 |
| 2022-08-15 | 22.07 | $22.41 | 201314 |
| 2022-08-12 | 21.80 | $21.89 | 122200 |
| 2022-08-11 | 21.62 | $21.53 | 103521 |
| 2022-08-10 | 21.52 | $21.16 | 97816 |
| 2022-08-09 | 21.50 | $20.61 | 231546 |
| 2022-08-08 | 21.64 | $22.17 | 263514 |
| 2022-08-05 | 21.32 | $21.33 | 79500 |
| 2022-08-04 | 21.18 | $20.89 | 150820 |
| 2022-08-03 | 21.14 | $21.24 | 147900 |
| 2022-08-02 | 20.97 | $20.90 | 97207 |
| 2022-08-01 | 20.87 | $20.89 | 158300 |
| 2022-07-29 | 20.75 | $21.11 | 131800 |
| 2022-07-28 | 20.53 | $20.79 | 145906 |
| 2022-07-27 | 20.36 | $20.83 | 142192 |
| 2022-07-26 | 20.13 | $20.26 | 48844 |
| 2022-07-25 | 20.04 | $20.21 | 101738 |
| 2022-07-22 | 19.94 | $20.18 | 97800 |
| 2022-07-21 | 19.84 | $20.35 | 80700 |
| 2022-07-20 | 19.66 | $20.29 | 109300 |
| 2022-07-19 | 19.46 | $19.99 | 105126 |
| 2022-07-18 | 19.33 | $19.63 | 109398 |
| 2022-07-15 | 19.28 | $19.48 | 85800 |
| 2022-07-14 | 19.28 | $19.14 | 189445 |
| 2022-07-13 | 19.40 | $19.90 | 81141 |
| 2022-07-12 | 19.31 | $20.22 | 164839 |
| 2022-07-11 | 19.11 | $20.04 | 124526 |
| 2022-07-08 | 18.94 | $20.32 | 110943 |
| 2022-07-07 | 18.67 | $19.98 | 81348 |
| 2022-07-06 | 18.45 | $19.63 | 127820 |
| 2022-07-05 | 18.32 | $19.86 | 113800 |
| 2022-07-01 | 18.12 | $19.52 | 115800 |
| 2022-06-30 | 18.00 | $18.93 | 205800 |
| 2022-06-29 | 18.07 | $18.77 | 106623 |
| 2022-06-28 | 18.24 | $19.14 | 173900 |
| 2022-06-27 | 18.36 | $18.99 | 198929 |
| 2022-06-24 | 18.58 | $18.65 | 306900 |
| 2022-06-23 | 18.99 | $18.12 | 364208 |
| 2022-06-22 | 19.69 | $18.48 | 307185 |
| 2022-06-21 | 20.46 | $19.17 | 273306 |
| 2022-06-17 | 21.20 | $19.18 | 676900 |
| 2022-06-16 | 22.11 | $19.29 | 376900 |
| 2022-06-15 | 23.21 | $21.82 | 446500 |
| 2022-06-14 | 23.76 | $22.14 | 339822 |
| 2022-06-13 | 24.33 | $22.82 | 382200 |
| 2022-06-10 | 24.81 | $24.83 | 154555 |
| 2022-06-09 | 24.76 | $25.08 | 194716 |
| 2022-06-08 | 24.62 | $24.91 | 110830 |
| 2022-06-07 | 24.50 | $24.88 | 112146 |
| 2022-06-06 | 24.37 | $24.98 | 93400 |
| 2022-06-03 | 24.18 | $24.61 | 113000 |
| 2022-06-02 | 24.06 | $24.79 | 160719 |
| 2022-06-01 | 23.87 | $24.79 | 199222 |
| 2022-05-31 | 23.64 | $24.31 | 111900 |
| 2022-05-27 | 23.53 | $24.29 | 178445 |
| 2022-05-26 | 23.40 | $23.63 | 246300 |
| 2022-05-25 | 23.47 | $23.55 | 290039 |
| 2022-05-24 | 23.59 | $23.45 | 172437 |
| 2022-05-23 | 23.78 | $23.39 | 146600 |
| 2022-05-20 | 24.03 | $22.98 | 305036 |
| 2022-05-19 | 24.48 | $24.06 | 214900 |
| 2022-05-18 | 24.70 | $24.45 | 212349 |
| 2022-05-17 | 24.84 | $24.92 | 322100 |
| 2022-05-16 | 24.88 | $25.12 | 106461 |
| 2022-05-13 | 24.86 | $25.16 | 97500 |
| 2022-05-12 | 24.83 | $24.61 | 254200 |
| 2022-05-11 | 24.98 | $24.86 | 240397 |
| 2022-05-10 | 25.08 | $25.01 | 238704 |
| 2022-05-09 | 25.16 | $24.91 | 153000 |
| 2022-05-06 | 25.30 | $25.33 | 92100 |
| 2022-05-05 | 25.34 | $25.31 | 191200 |
| 2022-05-04 | 25.40 | $26.00 | 164220 |
| 2022-05-03 | 25.27 | $25.34 | 77225 |
| 2022-05-02 | 25.31 | $24.84 | 142200 |
| 2022-04-29 | 25.53 | $25.04 | 108200 |
| 2022-04-28 | 25.73 | $25.92 | 99041 |
| 2022-04-27 | 25.71 | $25.46 | 119100 |
| 2022-04-26 | 25.83 | $25.63 | 112600 |
| 2022-04-25 | 25.93 | $26.40 | 110708 |
| 2022-04-22 | 25.81 | $26.17 | 131311 |
| 2022-04-21 | 25.74 | $26.58 | 134500 |
| 2022-04-20 | 25.52 | $26.41 | 145900 |
| 2022-04-19 | 25.32 | $25.75 | 77700 |
| 2022-04-18 | 25.30 | $25.62 | 136224 |
| 2022-04-14 | 25.31 | $25.36 | 108900 |
| 2022-04-13 | 25.43 | $25.56 | 136300 |
| 2022-04-12 | 25.51 | $24.87 | 160116 |
| 2022-04-11 | 25.84 | $25.09 | 125600 |
| 2022-04-08 | 26.17 | $25.62 | 131408 |
| 2022-04-07 | 26.42 | $25.90 | 125200 |
| 2022-04-06 | 26.64 | $26.09 | 176926 |
| 2022-04-05 | 26.84 | $26.67 | 115600 |
| 2022-04-04 | 26.91 | $26.90 | 92055 |
| 2022-04-01 | 26.92 | $26.89 | 100047 |
| 2022-03-31 | 26.94 | $26.70 | 144213 |
| 2022-03-30 | 27.02 | $26.81 | 91600 |
| 2022-03-29 | 27.08 | $27.11 | 96900 |
| 2022-03-28 | 27.06 | $26.81 | 106174 |
| 2022-03-25 | 27.14 | $27.19 | 100949 |
| 2022-03-24 | 27.10 | $26.85 | 121031 |
| 2022-03-23 | 27.17 | $26.86 | 116000 |
| 2022-03-22 | 27.25 | $26.90 | 175448 |
| 2022-03-21 | 27.33 | $26.57 | 193200 |
| 2022-03-18 | 27.53 | $26.63 | 998668 |
| 2022-03-17 | 27.75 | $28.38 | 368402 |
| 2022-03-16 | 27.45 | $27.61 | 203523 |
| 2022-03-15 | 27.34 | $27.32 | 177864 |
| 2022-03-14 | 27.28 | $27.32 | 183469 |
| 2022-03-11 | 27.21 | $27.52 | 126800 |
| 2022-03-10 | 27.06 | $27.31 | 152045 |
| 2022-03-09 | 26.95 | $27.15 | 285807 |
| 2022-03-08 | 26.85 | $26.71 | 209900 |
| 2022-03-07 | 26.87 | $26.15 | 115000 |
| 2022-03-04 | 27.08 | $27.00 | 106900 |
| 2022-03-03 | 27.06 | $27.22 | 113649 |
| 2022-03-02 | 26.96 | $27.61 | 95636 |
| 2022-03-01 | 26.71 | $27.01 | 137328 |
| 2022-02-28 | 26.60 | $27.29 | 146723 |
| 2022-02-25 | 26.39 | $26.05 | 140014 |
| 2022-02-24 | 26.51 | $25.79 | 240837 |
| 2022-02-23 | 26.75 | $26.25 | 171200 |
| 2022-02-22 | 26.90 | $26.26 | 297698 |
| 2022-02-18 | 27.08 | $27.50 | 124733 |
| 2022-02-17 | 26.90 | $27.41 | 125229 |
| 2022-02-16 | 26.71 | $27.26 | 114664 |
| 2022-02-15 | 26.53 | $26.69 | 121723 |
| 2022-02-14 | 26.50 | $26.33 | 141900 |
| 2022-02-11 | 26.57 | $26.67 | 169701 |
| 2022-02-10 | 26.55 | $26.13 | 147892 |
| 2022-02-09 | 26.70 | $26.56 | 270916 |
| 2022-02-08 | 26.75 | $27.08 | 311913 |
| 2022-02-07 | 26.65 | $26.94 | 132600 |
| 2022-02-04 | 26.58 | $27.09 | 71335 |
| 2022-02-03 | 26.45 | $26.81 | 69400 |
| 2022-02-02 | 26.39 | $26.88 | 67500 |
| 2022-02-01 | 26.29 | $26.85 | 104400 |
| 2022-01-31 | 26.19 | $26.69 | 85855 |
| 2022-01-28 | 26.13 | $26.33 | 138800 |
| 2022-01-27 | 26.17 | $26.10 | 93705 |
| 2022-01-26 | 26.31 | $26.32 | 200735 |
| 2022-01-25 | 26.42 | $26.09 | 152122 |
| 2022-01-24 | 26.64 | $26.29 | 624300 |
| 2022-01-21 | 26.84 | $26.30 | 325131 |
| 2022-01-20 | 27.10 | $26.45 | 211600 |
| 2022-01-19 | 27.37 | $27.11 | 160400 |
| 2022-01-18 | 27.50 | $27.80 | 213321 |
| 2022-01-14 | 27.45 | $27.82 | 98332 |
| 2022-01-13 | 27.38 | $27.75 | 64200 |
| 2022-01-12 | 27.32 | $27.95 | 158300 |
| 2022-01-11 | 27.19 | $28.32 | 159335 |
| 2022-01-10 | 26.93 | $27.91 | 121626 |
| 2022-01-07 | 26.75 | $27.52 | 116421 |
| 2022-01-06 | 26.67 | $27.13 | 108721 |
| 2022-01-05 | 26.70 | $26.68 | 156300 |
| 2022-01-04 | 26.91 | $27.30 | 127619 |
| 2022-01-03 | 26.97 | $27.32 | 171400 |
| 2021-12-31 | 27.05 | $27.63 | 179000 |
| 2021-12-30 | 27.07 | $27.39 | 203100 |
| 2021-12-29 | 27.19 | $27.28 | 148742 |
| 2021-12-28 | 27.38 | $27.76 | 208400 |
| 2021-12-27 | 27.48 | $27.63 | 155000 |
| 2021-12-23 | 27.65 | $27.88 | 184233 |
| 2021-12-22 | 27.80 | $27.45 | 195339 |
| 2021-12-21 | 28.12 | $26.87 | 292136 |
| 2021-12-20 | 28.72 | $26.39 | 393711 |
| 2021-12-17 | 29.61 | $27.22 | 833000 |
| 2021-12-16 | 30.43 | $29.92 | 397500 |
| 2021-12-15 | 30.57 | $30.46 | 305071 |
| 2021-12-14 | 30.58 | $30.59 | 272604 |
| 2021-12-13 | 30.54 | $30.90 | 312200 |
| 2021-12-10 | 30.39 | $30.88 | 180400 |
| 2021-12-09 | 30.21 | $30.64 | 164009 |
| 2021-12-08 | 30.06 | $30.33 | 142400 |
| 2021-12-07 | 29.99 | $30.29 | 179033 |
| 2021-12-06 | 29.90 | $30.01 | 153108 |
| 2021-12-03 | 29.89 | $29.69 | 166608 |
| 2021-12-02 | 29.98 | $29.97 | 147500 |
| 2021-12-01 | 30.00 | $29.55 | 172901 |
| 2021-11-30 | 30.16 | $30.18 | 120308 |
| 2021-11-29 | 30.15 | $30.20 | 149846 |
| 2021-11-26 | 30.13 | $29.77 | 183000 |
| 2021-11-24 | 30.24 | $30.16 | 150800 |
| 2021-11-23 | 30.24 | $30.35 | 113619 |
| 2021-11-22 | 30.19 | $30.06 | 155541 |
| 2021-11-19 | 30.22 | $29.60 | 181600 |
| 2021-11-18 | 30.39 | $29.96 | 181000 |
| 2021-11-17 | 30.48 | $30.30 | 124225 |
| 2021-11-16 | 30.47 | $30.43 | 173009 |
| 2021-11-15 | 30.42 | $30.09 | 152100 |
| 2021-11-12 | 30.46 | $29.92 | 162900 |
| 2021-11-11 | 30.56 | $29.81 | 155800 |
| 2021-11-10 | 30.70 | $29.04 | 198819 |
| 2021-11-09 | 31.11 | $29.03 | 1.2M |
| 2021-11-08 | 31.60 | $32.27 | 242200 |
| 2021-11-05 | 31.16 | $31.74 | 187400 |
| 2021-11-04 | 30.77 | $30.82 | 206000 |
| 2021-11-03 | 30.58 | $30.60 | 129103 |
| 2021-11-02 | 30.40 | $30.49 | 193315 |
| 2021-11-01 | 30.21 | $30.16 | 133275 |
| 2021-10-29 | 30.07 | $30.04 | 107533 |
| 2021-10-28 | 29.92 | $29.92 | 106333 |
| 2021-10-27 | 29.77 | $29.39 | 314009 |
| 2021-10-26 | 29.75 | $29.64 | 185447 |
| 2021-10-25 | 29.63 | $29.74 | 258522 |
| 2021-10-22 | 29.45 | $30.02 | 479052 |
| 2021-10-21 | 29.13 | $30.14 | 404353 |
| 2021-10-20 | 28.70 | $29.35 | 1.5M |
| 2021-10-19 | 28.42 | $28.38 | 973211 |
| 2021-10-18 | 28.39 | $28.64 | 324500 |
| 2021-10-15 | 28.26 | $28.05 | 239648 |
| 2021-10-14 | 28.29 | $28.15 | 529900 |
| 2021-10-13 | 28.29 | $28.41 | 133622 |
| 2021-10-12 | 28.21 | $28.32 | 143938 |
| 2021-10-11 | 28.14 | $27.99 | 119234 |
| 2021-10-08 | 28.15 | $28.19 | 90300 |
| 2021-10-07 | 28.11 | $28.24 | 107800 |
| 2021-10-06 | 28.05 | $28.59 | 90600 |
| 2021-10-05 | 27.86 | $28.23 | 111820 |
| 2021-10-04 | 27.75 | $28.04 | 133439 |
| 2021-10-01 | 27.68 | $28.09 | 128522 |
| 2021-09-30 | 27.58 | $27.73 | 183600 |
| 2021-09-29 | 27.57 | $27.55 | 165612 |
| 2021-09-28 | 27.63 | $27.26 | 155200 |
| 2021-09-27 | 27.80 | $27.59 | 164900 |
| 2021-09-24 | 27.91 | $27.78 | 114506 |
| 2021-09-23 | 27.99 | $27.74 | 101283 |
| 2021-09-22 | 28.10 | $27.79 | 149000 |
| 2021-09-21 | 28.22 | $26.99 | 151720 |
| 2021-09-20 | 28.63 | $26.48 | 375678 |
| 2021-09-17 | 29.29 | $26.97 | 747912 |
| 2021-09-16 | 29.93 | $29.24 | 456600 |
| 2021-09-15 | 29.99 | $30.24 | 417900 |
| 2021-09-14 | 29.74 | $29.53 | 239372 |
| 2021-09-13 | 29.66 | $29.55 | 353500 |
| 2021-09-10 | 29.54 | $29.32 | 192700 |
| 2021-09-09 | 29.47 | $29.34 | 218427 |
| 2021-09-08 | 29.37 | $29.24 | 201548 |
| 2021-09-07 | 29.27 | $29.41 | 262511 |
| 2021-09-03 | 29.10 | $29.96 | 198400 |
| 2021-09-02 | 28.71 | $29.97 | 265716 |
| 2021-09-01 | 28.24 | $29.63 | 187719 |
| 2021-08-31 | 27.78 | $29.02 | 250822 |
| 2021-08-30 | 27.41 | $28.46 | 238729 |
| 2021-08-27 | 27.16 | $28.76 | 209600 |
| 2021-08-26 | 26.78 | $28.27 | 169959 |
| 2021-08-25 | 26.48 | $28.12 | 189500 |
| 2021-08-24 | 26.19 | $27.67 | 186800 |
| 2021-08-23 | 26.00 | $27.63 | 290600 |
| 2021-08-20 | 25.81 | $27.39 | 119600 |
| 2021-08-19 | 25.70 | $26.77 | 237800 |
| 2021-08-18 | 25.78 | $27.18 | 189200 |
| 2021-08-17 | 25.80 | $27.05 | 205600 |
| 2021-08-16 | 25.89 | $27.57 | 364300 |
| 2021-08-13 | 25.89 | $28.37 | 377535 |
| 2021-08-12 | 25.67 | $27.23 | 397200 |
| 2021-08-11 | 25.82 | $26.55 | 696124 |
| 2021-08-10 | 26.26 | $25.79 | 325725 |
| 2021-08-09 | 27.08 | $26.24 | 340822 |
| 2021-08-06 | 27.99 | $26.21 | 427644 |
| 2021-08-05 | 29.15 | $27.05 | 798800 |
| 2021-08-04 | 30.34 | $25.39 | 1.5M |
| 2021-08-03 | 32.34 | $25.13 | 4.3M |
| 2021-08-02 | 34.87 | $34.59 | 157009 |
| 2021-07-30 | 34.97 | $34.89 | 144900 |
| 2021-07-29 | 35.00 | $35.22 | 170224 |
| 2021-07-28 | 34.93 | $35.00 | 92249 |
| 2021-07-27 | 34.91 | $34.97 | 156147 |
| 2021-07-26 | 34.91 | $35.61 | 285962 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.35
2026-07-21
Close Price
$14.88
Vol: 293100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.58
Average
48.23
Maximum
80.50
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 56.35 | $14.88 | 293100 |
| 2026-07-20 | 57.12 | $14.95 | 131832 |
| 2026-07-17 | 59.92 | $15.20 | 147200 |
| 2026-07-16 | 64.22 | $15.56 | 250104 |
| 2026-07-15 | 61.52 | $15.19 | 229626 |
| 2026-07-14 | 58.56 | $14.82 | 130500 |
| 2026-07-13 | 57.80 | $14.73 | 127685 |
| 2026-07-10 | 58.36 | $14.78 | 143945 |
| 2026-07-09 | 55.24 | $14.40 | 150200 |
| 2026-07-08 | 52.19 | $14.06 | 277800 |
| 2026-07-07 | 54.69 | $14.30 | 202000 |
| 2026-07-06 | 54.79 | $14.31 | 209100 |
| 2026-07-02 | 57.49 | $14.57 | 227600 |
| 2026-07-01 | 63.04 | $15.06 | 278828 |
| 2026-06-30 | 61.22 | $14.81 | 418939 |
| 2026-06-29 | 66.30 | $15.22 | 470906 |
| 2026-06-26 | 62.48 | $14.69 | 1.1M |
| 2026-06-25 | 60.39 | $14.43 | 291265 |
| 2026-06-24 | 57.72 | $14.12 | 294000 |
| 2026-06-23 | 57.96 | $14.14 | 259601 |
| 2026-06-22 | 54.36 | $13.74 | 264021 |
| 2026-06-18 | 56.31 | $13.91 | 382602 |
| 2026-06-17 | 53.52 | $13.61 | 319943 |
| 2026-06-16 | 57.09 | $13.92 | 238700 |
| 2026-06-15 | 55.26 | $13.72 | 248801 |
| 2026-06-12 | 58.59 | $14.00 | 182600 |
| 2026-06-11 | 55.89 | $13.70 | 116700 |
| 2026-06-10 | 54.18 | $13.52 | 101700 |
| 2026-06-09 | 54.09 | $13.51 | 151506 |
| 2026-06-08 | 52.99 | $13.39 | 103900 |
| 2026-06-05 | 51.53 | $13.23 | 140348 |
| 2026-06-04 | 51.72 | $13.25 | 161803 |
| 2026-06-03 | 46.01 | $12.65 | 210102 |
| 2026-06-02 | 56.49 | $13.64 | 140800 |
| 2026-06-01 | 56.39 | $13.63 | 129500 |
| 2026-05-29 | 59.49 | $13.88 | 136256 |
| 2026-05-28 | 59.61 | $13.89 | 147024 |
| 2026-05-27 | 59.12 | $13.83 | 170466 |
| 2026-05-26 | 59.46 | $13.86 | 254605 |
| 2026-05-22 | 55.57 | $13.38 | 113456 |
| 2026-05-21 | 54.80 | $13.29 | 108000 |
| 2026-05-20 | 54.55 | $13.26 | 137900 |
| 2026-05-19 | 51.12 | $12.86 | 119527 |
| 2026-05-18 | 51.77 | $12.93 | 126200 |
| 2026-05-15 | 49.60 | $12.68 | 168500 |
| 2026-05-14 | 53.44 | $13.10 | 165702 |
| 2026-05-13 | 51.22 | $12.84 | 146417 |
| 2026-05-12 | 53.36 | $13.07 | 163900 |
| 2026-05-11 | 59.40 | $13.66 | 254745 |
| 2026-05-08 | 66.84 | $14.27 | 307300 |
| 2026-05-07 | 62.45 | $13.67 | 185800 |
| 2026-05-06 | 60.89 | $13.48 | 230500 |
| 2026-05-05 | 56.06 | $12.95 | 127814 |
| 2026-05-04 | 54.75 | $12.82 | 325602 |
| 2026-05-01 | 58.56 | $13.12 | 326100 |
| 2026-04-30 | 57.14 | $12.97 | 204158 |
| 2026-04-29 | 54.06 | $12.66 | 132100 |
| 2026-04-28 | 59.87 | $13.10 | 161700 |
| 2026-04-27 | 58.72 | $12.98 | 150823 |
| 2026-04-24 | 56.35 | $12.74 | 119100 |
| 2026-04-23 | 54.16 | $12.53 | 110062 |
| 2026-04-22 | 56.60 | $12.72 | 153800 |
| 2026-04-21 | 55.70 | $12.63 | 151240 |
| 2026-04-20 | 62.53 | $13.13 | 182500 |
| 2026-04-17 | 62.27 | $13.10 | 266400 |
| 2026-04-16 | 59.46 | $12.79 | 168324 |
| 2026-04-15 | 58.90 | $12.73 | 175100 |
| 2026-04-14 | 57.31 | $12.56 | 236705 |
| 2026-04-13 | 53.38 | $12.17 | 262400 |
| 2026-04-10 | 54.86 | $12.29 | 275535 |
| 2026-04-09 | 52.57 | $12.07 | 163552 |
| 2026-04-08 | 51.62 | $11.98 | 259214 |
| 2026-04-07 | 46.40 | $11.52 | 216615 |
| 2026-04-06 | 46.81 | $11.56 | 251029 |
| 2026-04-02 | 40.16 | $11.04 | 235431 |
| 2026-04-01 | 40.63 | $11.09 | 329300 |
| 2026-03-31 | 38.75 | $10.95 | 245000 |
| 2026-03-30 | 33.29 | $10.57 | 231500 |
| 2026-03-27 | 31.62 | $10.46 | 303500 |
| 2026-03-26 | 36.44 | $11.07 | 205000 |
| 2026-03-25 | 37.78 | $11.22 | 180403 |
| 2026-03-24 | 36.59 | $11.14 | 206049 |
| 2026-03-23 | 39.55 | $11.47 | 330400 |
| 2026-03-20 | 35.98 | $11.23 | 493144 |
| 2026-03-19 | 38.50 | $11.51 | 281225 |
| 2026-03-18 | 39.15 | $11.58 | 298100 |
| 2026-03-17 | 43.11 | $11.98 | 198100 |
| 2026-03-16 | 41.71 | $11.88 | 197448 |
| 2026-03-13 | 40.45 | $11.79 | 159200 |
| 2026-03-12 | 39.63 | $11.73 | 179548 |
| 2026-03-11 | 41.92 | $11.98 | 212300 |
| 2026-03-10 | 43.35 | $12.13 | 193538 |
| 2026-03-09 | 43.11 | $12.11 | 199327 |
| 2026-03-06 | 42.75 | $12.08 | 206500 |
| 2026-03-05 | 45.91 | $12.43 | 153000 |
| 2026-03-04 | 48.54 | $12.70 | 176422 |
| 2026-03-03 | 45.23 | $12.40 | 317351 |
| 2026-03-02 | 44.09 | $12.30 | 133500 |
| 2026-02-27 | 43.87 | $12.28 | 245000 |
| 2026-02-26 | 47.74 | $12.71 | 99464 |
| 2026-02-25 | 49.78 | $12.92 | 188541 |
| 2026-02-24 | 44.77 | $12.45 | 134627 |
| 2026-02-23 | 43.51 | $12.34 | 147144 |
| 2026-02-20 | 49.64 | $12.97 | 136114 |
| 2026-02-19 | 48.88 | $12.90 | 221348 |
| 2026-02-18 | 50.64 | $13.07 | 166200 |
| 2026-02-17 | 50.34 | $13.04 | 209700 |
| 2026-02-13 | 47.08 | $12.72 | 318635 |
| 2026-02-12 | 49.39 | $12.96 | 177427 |
| 2026-02-11 | 53.33 | $13.34 | 108600 |
| 2026-02-10 | 54.98 | $13.49 | 159900 |
| 2026-02-09 | 55.85 | $13.57 | 194600 |
| 2026-02-06 | 60.04 | $13.94 | 413600 |
| 2026-02-05 | 56.79 | $13.55 | 241915 |
| 2026-02-04 | 59.01 | $13.74 | 217035 |
| 2026-02-03 | 57.35 | $13.54 | 204001 |
| 2026-02-02 | 56.51 | $13.44 | 316900 |
| 2026-01-30 | 57.04 | $13.49 | 391000 |
| 2026-01-29 | 66.87 | $14.31 | 312500 |
| 2026-01-28 | 62.01 | $13.67 | 215329 |
| 2026-01-27 | 62.01 | $13.67 | 188700 |
| 2026-01-26 | 63.19 | $13.76 | 241800 |
| 2026-01-23 | 62.67 | $13.69 | 229500 |
| 2026-01-22 | 66.65 | $14.00 | 199701 |
| 2026-01-21 | 65.44 | $13.82 | 439532 |
| 2026-01-20 | 63.48 | $13.54 | 531332 |
| 2026-01-16 | 80.50 | $14.64 | 536500 |
| 2026-01-15 | 80.28 | $14.59 | 593511 |
| 2026-01-14 | 78.29 | $14.18 | 388982 |
| 2026-01-13 | 77.34 | $14.00 | 340617 |
| 2026-01-12 | 76.86 | $13.91 | 409642 |
| 2026-01-09 | 73.13 | $13.29 | 416432 |
| 2026-01-08 | 67.90 | $12.63 | 430600 |
| 2026-01-07 | 60.06 | $11.93 | 222900 |
| 2026-01-06 | 60.66 | $11.96 | 252300 |
| 2026-01-05 | 59.64 | $11.88 | 303500 |
| 2026-01-02 | 53.09 | $11.43 | 205110 |
| 2025-12-31 | 51.77 | $11.35 | 215700 |
| 2025-12-30 | 51.77 | $11.35 | 176500 |
| 2025-12-29 | 53.47 | $11.45 | 197000 |
| 2025-12-26 | 53.98 | $11.48 | 151700 |
| 2025-12-24 | 54.79 | $11.53 | 131500 |
| 2025-12-23 | 52.61 | $11.37 | 273322 |
| 2025-12-22 | 56.85 | $11.63 | 338500 |
| 2025-12-19 | 69.06 | $12.23 | 610344 |
| 2025-12-18 | 68.96 | $12.22 | 299800 |
| 2025-12-17 | 67.48 | $12.08 | 421600 |
| 2025-12-16 | 67.70 | $12.09 | 202240 |
| 2025-12-15 | 64.77 | $11.82 | 314900 |
| 2025-12-12 | 66.90 | $11.92 | 212200 |
| 2025-12-11 | 68.84 | $12.01 | 280700 |
| 2025-12-10 | 63.88 | $11.56 | 503229 |
| 2025-12-09 | 61.13 | $11.35 | 146100 |
| 2025-12-08 | 60.72 | $11.32 | 149108 |
| 2025-12-05 | 60.06 | $11.27 | 130900 |
| 2025-12-04 | 59.55 | $11.23 | 200900 |
| 2025-12-03 | 61.05 | $11.31 | 216026 |
| 2025-12-02 | 55.15 | $10.87 | 196051 |
| 2025-12-01 | 53.63 | $10.77 | 264100 |
| 2025-11-28 | 52.25 | $10.68 | 151600 |
| 2025-11-26 | 49.39 | $10.50 | 164401 |
| 2025-11-25 | 49.07 | $10.48 | 154800 |
| 2025-11-24 | 45.26 | $10.25 | 210900 |
| 2025-11-21 | 42.97 | $10.12 | 259000 |
| 2025-11-20 | 32.45 | $9.61 | 251180 |
| 2025-11-19 | 33.60 | $9.71 | 169677 |
| 2025-11-18 | 34.18 | $9.76 | 194200 |
| 2025-11-17 | 34.52 | $9.79 | 337849 |
| 2025-11-14 | 37.59 | $10.05 | 183037 |
| 2025-11-13 | 37.59 | $10.05 | 163600 |
| 2025-11-12 | 40.32 | $10.27 | 195143 |
| 2025-11-11 | 38.38 | $10.17 | 169109 |
| 2025-11-10 | 37.62 | $10.13 | 182547 |
| 2025-11-07 | 39.24 | $10.27 | 255319 |
| 2025-11-06 | 37.59 | $10.18 | 159100 |
| 2025-11-05 | 41.39 | $10.50 | 163000 |
| 2025-11-04 | 41.21 | $10.49 | 240666 |
| 2025-11-03 | 38.58 | $10.34 | 290329 |
| 2025-10-31 | 39.25 | $10.40 | 227500 |
| 2025-10-30 | 35.91 | $10.21 | 326600 |
| 2025-10-29 | 39.61 | $10.55 | 281100 |
| 2025-10-28 | 43.08 | $10.83 | 209600 |
| 2025-10-27 | 45.23 | $10.99 | 160367 |
| 2025-10-24 | 46.05 | $11.05 | 210000 |
| 2025-10-23 | 40.60 | $10.73 | 182200 |
| 2025-10-22 | 42.51 | $10.88 | 180563 |
| 2025-10-21 | 41.64 | $10.83 | 154700 |
| 2025-10-20 | 39.74 | $10.72 | 238900 |
| 2025-10-17 | 35.36 | $10.48 | 257642 |
| 2025-10-16 | 32.85 | $10.35 | 369732 |
| 2025-10-15 | 40.28 | $11.00 | 145400 |
| 2025-10-14 | 39.48 | $10.96 | 253446 |
| 2025-10-13 | 40.51 | $11.04 | 415000 |
| 2025-10-10 | 35.07 | $10.77 | 389739 |
| 2025-10-09 | 40.55 | $11.19 | 173100 |
| 2025-10-08 | 40.84 | $11.21 | 355938 |
| 2025-10-07 | 40.03 | $11.17 | 171100 |
| 2025-10-06 | 40.82 | $11.23 | 223430 |
| 2025-10-03 | 42.43 | $11.35 | 134043 |
| 2025-10-02 | 40.00 | $11.22 | 214700 |
| 2025-10-01 | 41.94 | $11.37 | 162900 |
| 2025-09-30 | 43.00 | $11.45 | 162800 |
| 2025-09-29 | 44.88 | $11.59 | 135037 |
| 2025-09-26 | 48.63 | $11.85 | 153500 |
| 2025-09-25 | 50.48 | $11.97 | 102100 |
| 2025-09-24 | 51.09 | $12.01 | 112000 |
| 2025-09-23 | 53.41 | $12.16 | 176800 |
| 2025-09-22 | 54.19 | $12.21 | 194451 |
| 2025-09-19 | 55.58 | $12.30 | 378218 |
| 2025-09-18 | 59.26 | $12.53 | 729737 |
| 2025-09-17 | 52.80 | $12.03 | 229634 |
| 2025-09-16 | 50.10 | $11.85 | 168600 |
| 2025-09-15 | 51.98 | $11.97 | 232428 |
| 2025-09-12 | 44.74 | $11.53 | 133600 |
| 2025-09-11 | 47.52 | $11.71 | 214800 |
| 2025-09-10 | 44.99 | $11.57 | 109408 |
| 2025-09-09 | 46.36 | $11.66 | 142120 |
| 2025-09-08 | 50.40 | $11.91 | 187847 |
| 2025-09-05 | 52.48 | $12.03 | 126317 |
| 2025-09-04 | 58.41 | $12.34 | 188700 |
| 2025-09-03 | 56.92 | $12.24 | 205900 |
| 2025-09-02 | 57.12 | $12.25 | 116133 |
| 2025-08-29 | 59.43 | $12.37 | 216100 |
| 2025-08-28 | 58.09 | $12.27 | 89500 |
| 2025-08-27 | 60.37 | $12.39 | 135400 |
| 2025-08-26 | 59.10 | $12.29 | 112400 |
| 2025-08-25 | 59.10 | $12.29 | 101816 |
| 2025-08-22 | 62.54 | $12.48 | 375049 |
| 2025-08-21 | 56.89 | $12.03 | 178000 |
| 2025-08-20 | 56.75 | $12.02 | 149326 |
| 2025-08-19 | 57.45 | $12.06 | 171721 |
| 2025-08-18 | 57.20 | $12.04 | 171834 |
| 2025-08-15 | 57.08 | $12.03 | 209124 |
| 2025-08-14 | 58.00 | $12.09 | 210423 |
| 2025-08-13 | 61.31 | $12.30 | 248531 |
| 2025-08-12 | 57.83 | $11.98 | 177838 |
| 2025-08-11 | 53.07 | $11.60 | 146200 |
| 2025-08-08 | 53.98 | $11.66 | 251339 |
| 2025-08-07 | 49.88 | $11.36 | 352800 |
| 2025-08-06 | 47.67 | $11.21 | 97800 |
| 2025-08-05 | 49.90 | $11.37 | 181000 |
| 2025-08-04 | 49.90 | $11.37 | 201200 |
| 2025-08-01 | 47.54 | $11.20 | 415638 |
| 2025-07-31 | 50.75 | $11.44 | 451000 |
| 2025-07-30 | 50.22 | $11.40 | 420528 |
| 2025-07-29 | 50.09 | $11.39 | 475600 |
| 2025-07-28 | 55.96 | $11.82 | 293371 |
| 2025-07-25 | 54.67 | $11.71 | 236700 |
| 2025-07-24 | 54.67 | $11.71 | 187200 |
| 2025-07-23 | 60.65 | $12.12 | 221500 |
| 2025-07-22 | 55.83 | $11.69 | 173000 |
| 2025-07-21 | 53.18 | $11.48 | 172500 |
| 2025-07-18 | 52.27 | $11.41 | 218800 |
| 2025-07-17 | 52.54 | $11.43 | 137900 |
| 2025-07-16 | 51.57 | $11.35 | 185300 |
| 2025-07-15 | 49.21 | $11.16 | 166905 |
| 2025-07-14 | 54.96 | $11.59 | 282341 |
| 2025-07-11 | 54.96 | $11.59 | 172800 |
| 2025-07-10 | 59.96 | $11.93 | 272721 |
| 2025-07-09 | 58.70 | $11.81 | 197358 |
| 2025-07-08 | 61.61 | $12.00 | 310622 |
| 2025-07-07 | 60.43 | $11.88 | 233700 |
| 2025-07-03 | 64.68 | $12.15 | 85800 |
| 2025-07-02 | 62.84 | $11.95 | 232500 |
| 2025-07-01 | 60.19 | $11.68 | 235112 |
| 2025-06-30 | 55.73 | $11.28 | 101000 |
| 2025-06-27 | 56.18 | $11.31 | 222200 |
| 2025-06-26 | 54.68 | $11.18 | 108098 |
| 2025-06-25 | 51.01 | $10.88 | 126934 |
| 2025-06-24 | 50.76 | $10.86 | 211513 |
| 2025-06-23 | 48.36 | $10.67 | 190945 |
| 2025-06-20 | 44.42 | $10.38 | 151600 |
| 2025-06-18 | 45.33 | $10.46 | 155500 |
| 2025-06-17 | 44.38 | $10.39 | 211808 |
| 2025-06-16 | 44.91 | $10.44 | 245645 |
| 2025-06-13 | 44.54 | $10.41 | 399311 |
| 2025-06-12 | 50.38 | $10.95 | 154008 |
| 2025-06-11 | 51.09 | $11.01 | 263057 |
| 2025-06-10 | 53.10 | $11.18 | 137600 |
| 2025-06-09 | 50.14 | $10.91 | 156712 |
| 2025-06-06 | 48.54 | $10.77 | 195549 |
| 2025-06-05 | 46.20 | $10.57 | 202500 |
| 2025-06-04 | 46.09 | $10.56 | 147061 |
| 2025-06-03 | 49.66 | $10.91 | 212630 |
| 2025-06-02 | 47.22 | $10.69 | 463600 |
| 2025-05-30 | 48.86 | $10.85 | 136700 |
| 2025-05-29 | 51.74 | $11.12 | 175500 |
| 2025-05-28 | 48.99 | $10.86 | 142400 |
| 2025-05-27 | 51.68 | $11.11 | 143439 |
| 2025-05-23 | 47.87 | $10.76 | 133700 |
| 2025-05-22 | 47.42 | $10.72 | 113635 |
| 2025-05-21 | 48.01 | $10.78 | 201226 |
| 2025-05-20 | 52.80 | $11.24 | 171200 |
| 2025-05-19 | 53.13 | $11.27 | 286989 |
| 2025-05-16 | 52.47 | $11.20 | 188500 |
| 2025-05-15 | 52.67 | $11.22 | 182000 |
| 2025-05-14 | 52.41 | $11.19 | 177108 |
| 2025-05-13 | 56.10 | $11.57 | 357700 |
| 2025-05-12 | 52.51 | $11.14 | 424538 |
| 2025-05-09 | 44.95 | $10.38 | 269800 |
| 2025-05-08 | 43.15 | $10.22 | 505070 |
| 2025-05-07 | 39.49 | $9.91 | 654085 |
| 2025-05-06 | 34.72 | $9.54 | 442713 |
| 2025-05-05 | 36.96 | $9.84 | 715013 |
| 2025-05-02 | 43.55 | $10.58 | 324800 |
| 2025-05-01 | 42.90 | $10.53 | 224300 |
| 2025-04-30 | 41.22 | $10.40 | 329439 |
| 2025-04-29 | 44.16 | $10.71 | 440500 |
| 2025-04-28 | 45.05 | $10.80 | 148504 |
| 2025-04-25 | 45.34 | $10.83 | 221100 |
| 2025-04-24 | 45.62 | $10.86 | 175133 |
| 2025-04-23 | 43.08 | $10.63 | 191300 |
| 2025-04-22 | 40.68 | $10.42 | 164500 |
| 2025-04-21 | 36.04 | $10.04 | 154210 |
| 2025-04-17 | 37.43 | $10.23 | 169900 |
| 2025-04-16 | 35.30 | $10.06 | 188627 |
| 2025-04-15 | 36.06 | $10.17 | 171100 |
| 2025-04-14 | 36.94 | $10.30 | 531675 |
| 2025-04-11 | 33.86 | $10.04 | 397822 |
| 2025-04-10 | 31.54 | $9.85 | 237732 |
| 2025-04-09 | 35.81 | $10.53 | 486000 |
| 2025-04-08 | 25.86 | $9.82 | 415100 |
| 2025-04-07 | 26.13 | $9.87 | 463112 |
| 2025-04-04 | 27.33 | $10.09 | 658741 |
| 2025-04-03 | 33.82 | $11.06 | 728800 |
| 2025-04-02 | 45.59 | $12.17 | 168500 |
| 2025-04-01 | 44.09 | $12.08 | 184818 |
| 2025-03-31 | 42.07 | $11.96 | 346706 |
| 2025-03-28 | 40.36 | $11.86 | 202500 |
| 2025-03-27 | 45.74 | $12.28 | 105033 |
| 2025-03-26 | 46.02 | $12.30 | 147800 |
| 2025-03-25 | 47.81 | $12.43 | 172006 |
| 2025-03-24 | 49.06 | $12.52 | 177010 |
| 2025-03-21 | 46.39 | $12.34 | 295539 |
| 2025-03-20 | 48.54 | $12.50 | 221500 |
| 2025-03-19 | 48.68 | $12.51 | 104200 |
| 2025-03-18 | 45.83 | $12.31 | 195343 |
| 2025-03-17 | 44.07 | $12.19 | 132506 |
| 2025-03-14 | 44.18 | $12.20 | 95100 |
| 2025-03-13 | 42.04 | $12.05 | 265325 |
| 2025-03-12 | 44.30 | $12.26 | 234900 |
| 2025-03-11 | 41.31 | $12.05 | 242310 |
| 2025-03-10 | 40.29 | $11.98 | 310300 |
| 2025-03-07 | 43.45 | $12.29 | 292311 |
| 2025-03-06 | 41.04 | $12.12 | 153400 |
| 2025-03-05 | 46.35 | $12.60 | 143549 |
| 2025-03-04 | 46.70 | $12.63 | 188900 |
| 2025-03-03 | 50.94 | $12.97 | 227115 |
| 2025-02-28 | 51.20 | $12.99 | 233600 |
| 2025-02-27 | 51.58 | $13.02 | 413320 |
| 2025-02-26 | 40.72 | $12.23 | 241500 |
| 2025-02-25 | 40.24 | $12.20 | 159817 |
| 2025-02-24 | 43.14 | $12.46 | 314100 |
| 2025-02-21 | 45.15 | $12.63 | 323500 |
| 2025-02-20 | 47.91 | $12.85 | 203100 |
| 2025-02-19 | 49.21 | $12.95 | 141400 |
| 2025-02-18 | 48.28 | $12.88 | 202548 |
| 2025-02-14 | 48.64 | $12.91 | 198000 |
| 2025-02-13 | 46.74 | $12.76 | 137421 |
| 2025-02-12 | 43.28 | $12.50 | 117900 |
| 2025-02-11 | 47.44 | $12.87 | 176300 |
| 2025-02-10 | 43.83 | $12.61 | 209700 |
| 2025-02-07 | 46.27 | $12.82 | 135600 |
| 2025-02-06 | 50.05 | $13.12 | 294131 |
| 2025-02-05 | 48.17 | $12.98 | 155600 |
| 2025-02-04 | 50.22 | $13.14 | 99754 |
| 2025-02-03 | 47.71 | $12.95 | 130300 |
| 2025-01-31 | 52.04 | $13.28 | 125700 |
| 2025-01-30 | 52.87 | $13.34 | 73814 |
| 2025-01-29 | 50.24 | $13.13 | 83800 |
| 2025-01-28 | 49.47 | $13.07 | 111100 |
| 2025-01-27 | 52.95 | $13.34 | 119200 |
| 2025-01-24 | 51.01 | $13.18 | 115627 |
| 2025-01-23 | 46.70 | $12.85 | 87014 |
| 2025-01-22 | 47.06 | $12.88 | 144600 |
| 2025-01-21 | 50.88 | $13.19 | 104241 |
| 2025-01-17 | 48.71 | $13.02 | 100034 |
| 2025-01-16 | 47.01 | $12.89 | 243027 |
| 2025-01-15 | 42.99 | $12.60 | 113900 |
| 2025-01-14 | 39.86 | $12.39 | 97871 |
| 2025-01-13 | 35.88 | $12.14 | 134434 |
| 2025-01-10 | 35.23 | $12.10 | 190100 |
| 2025-01-08 | 39.10 | $12.51 | 84641 |
| 2025-01-07 | 40.23 | $12.62 | 126400 |
| 2025-01-06 | 42.45 | $12.83 | 112737 |
| 2025-01-03 | 42.55 | $12.84 | 77257 |
| 2025-01-02 | 40.87 | $12.72 | 114400 |
| 2024-12-31 | 41.35 | $12.77 | 190300 |
| 2024-12-30 | 42.78 | $12.92 | 105800 |
| 2024-12-27 | 43.64 | $13.01 | 132112 |
| 2024-12-26 | 46.51 | $13.30 | 190600 |
| 2024-12-24 | 45.34 | $13.20 | 66813 |
| 2024-12-23 | 42.82 | $12.99 | 198038 |
| 2024-12-20 | 39.15 | $12.70 | 452800 |
| 2024-12-19 | 37.98 | $12.61 | 224400 |
| 2024-12-18 | 38.29 | $12.65 | 247437 |
| 2024-12-17 | 42.80 | $13.19 | 172430 |
| 2024-12-16 | 46.66 | $13.59 | 177021 |
| 2024-12-13 | 52.39 | $14.10 | 114100 |
| 2024-12-12 | 50.93 | $13.97 | 111017 |
| 2024-12-11 | 54.34 | $14.25 | 249447 |
| 2024-12-10 | 54.34 | $14.25 | 135836 |
| 2024-12-09 | 53.84 | $14.20 | 186404 |
| 2024-12-06 | 52.36 | $14.05 | 135900 |
| 2024-12-05 | 51.48 | $13.96 | 106000 |
| 2024-12-04 | 53.91 | $14.19 | 134742 |
| 2024-12-03 | 53.18 | $14.11 | 63728 |
| 2024-12-02 | 56.48 | $14.42 | 107900 |
| 2024-11-29 | 57.36 | $14.50 | 71603 |
| 2024-11-27 | 56.56 | $14.40 | 93337 |
| 2024-11-26 | 56.33 | $14.37 | 92828 |
| 2024-11-25 | 60.32 | $14.76 | 81715 |
| 2024-11-22 | 58.68 | $14.53 | 119300 |
| 2024-11-21 | 55.24 | $14.08 | 79400 |
| 2024-11-20 | 52.92 | $13.80 | 129733 |
| 2024-11-19 | 53.58 | $13.87 | 143600 |
| 2024-11-18 | 53.02 | $13.80 | 133800 |
| 2024-11-15 | 55.36 | $14.06 | 108801 |
| 2024-11-14 | 56.36 | $14.17 | 144302 |
| 2024-11-13 | 59.22 | $14.48 | 125648 |
| 2024-11-12 | 66.34 | $15.17 | 187600 |
| 2024-11-11 | 69.68 | $15.46 | 391800 |
| 2024-11-08 | 60.73 | $14.08 | 146000 |
| 2024-11-07 | 62.64 | $14.23 | 297500 |
| 2024-11-06 | 67.62 | $14.60 | 346600 |
| 2024-11-05 | 54.66 | $13.20 | 132600 |
| 2024-11-04 | 50.78 | $12.91 | 167425 |
| 2024-11-01 | 51.36 | $12.95 | 168215 |
| 2024-10-31 | 53.22 | $13.08 | 127526 |
| 2024-10-30 | 57.32 | $13.35 | 91900 |
| 2024-10-29 | 58.11 | $13.40 | 127143 |
| 2024-10-28 | 60.64 | $13.56 | 93700 |
| 2024-10-25 | 57.45 | $13.27 | 119741 |
| 2024-10-24 | 57.60 | $13.28 | 83900 |
| 2024-10-23 | 57.06 | $13.23 | 124628 |
| 2024-10-22 | 61.56 | $13.53 | 375818 |
| 2024-10-21 | 60.87 | $13.46 | 131246 |
| 2024-10-18 | 65.12 | $13.73 | 130331 |
| 2024-10-17 | 65.28 | $13.74 | 97807 |
| 2024-10-16 | 64.62 | $13.66 | 143508 |
| 2024-10-15 | 60.41 | $13.19 | 160327 |
| 2024-10-14 | 58.20 | $12.97 | 134600 |
| 2024-10-11 | 58.09 | $12.96 | 134613 |
| 2024-10-10 | 52.41 | $12.44 | 99300 |
| 2024-10-09 | 55.29 | $12.65 | 214500 |
| 2024-10-08 | 57.43 | $12.80 | 118800 |
| 2024-10-07 | 56.25 | $12.69 | 128539 |
| 2024-10-04 | 56.38 | $12.70 | 154900 |
| 2024-10-03 | 50.00 | $12.14 | 123900 |
| 2024-10-02 | 50.63 | $12.19 | 107300 |
| 2024-10-01 | 51.36 | $12.25 | 120900 |
| 2024-09-30 | 53.97 | $12.46 | 140800 |
| 2024-09-27 | 51.05 | $12.20 | 302737 |
| 2024-09-26 | 47.51 | $11.91 | 183210 |
| 2024-09-25 | 48.66 | $12.01 | 211709 |
| 2024-09-24 | 49.81 | $12.11 | 173710 |
| 2024-09-23 | 46.96 | $11.87 | 170719 |
| 2024-09-20 | 44.33 | $11.66 | 236903 |
| 2024-09-19 | 45.56 | $11.78 | 185800 |
| 2024-09-18 | 43.46 | $11.61 | 225635 |
| 2024-09-17 | 39.82 | $11.33 | 191445 |
| 2024-09-16 | 38.62 | $11.24 | 160400 |
| 2024-09-13 | 38.62 | $11.24 | 129100 |
| 2024-09-12 | 35.51 | $11.00 | 86300 |
| 2024-09-11 | 36.16 | $11.09 | 221817 |
| 2024-09-10 | 38.16 | $11.36 | 160700 |
| 2024-09-09 | 39.70 | $11.56 | 236102 |
| 2024-09-06 | 36.02 | $11.26 | 208736 |
| 2024-09-05 | 39.04 | $11.66 | 183500 |
| 2024-09-04 | 37.55 | $11.54 | 245856 |
| 2024-09-03 | 43.45 | $12.24 | 111221 |
| 2024-08-30 | 46.32 | $12.53 | 105800 |
| 2024-08-29 | 46.20 | $12.52 | 135947 |
| 2024-08-28 | 44.49 | $12.37 | 76400 |
| 2024-08-27 | 46.65 | $12.60 | 169202 |
| 2024-08-26 | 49.43 | $12.88 | 110700 |
| 2024-08-23 | 48.81 | $12.82 | 98623 |
| 2024-08-22 | 44.49 | $12.42 | 90921 |
| 2024-08-21 | 46.35 | $12.62 | 97100 |
| 2024-08-20 | 45.04 | $12.50 | 105708 |
| 2024-08-19 | 46.48 | $12.66 | 102802 |
| 2024-08-16 | 47.74 | $12.80 | 142600 |
| 2024-08-15 | 46.05 | $12.63 | 197424 |
| 2024-08-14 | 41.15 | $12.17 | 227900 |
| 2024-08-13 | 40.70 | $12.13 | 131633 |
| 2024-08-12 | 37.56 | $11.85 | 127327 |
| 2024-08-09 | 40.23 | $12.22 | 129300 |
| 2024-08-08 | 41.45 | $12.38 | 228527 |
| 2024-08-07 | 41.52 | $12.39 | 254820 |
| 2024-08-06 | 43.06 | $12.60 | 193800 |
| 2024-08-05 | 42.09 | $12.50 | 187721 |
| 2024-08-02 | 46.29 | $13.06 | 153014 |
| 2024-08-01 | 53.13 | $13.82 | 254249 |
| 2024-07-31 | 54.85 | $13.99 | 214854 |
| 2024-07-30 | 51.32 | $13.59 | 128536 |
| 2024-07-29 | 54.14 | $13.87 | 136614 |
| 2024-07-26 | 54.14 | $13.87 | 365381 |
| 2024-07-25 | 59.61 | $14.39 | 329096 |
| 2024-07-24 | 58.93 | $14.30 | 100700 |
| 2024-07-23 | 65.21 | $14.84 | 254200 |
| 2024-07-22 | 63.99 | $14.66 | 127500 |
| 2024-07-19 | 62.03 | $14.38 | 117445 |
| 2024-07-18 | 62.96 | $14.46 | 161300 |
| 2024-07-17 | 68.58 | $14.92 | 150901 |
| 2024-07-16 | 67.51 | $14.74 | 138400 |
| 2024-07-15 | 63.91 | $14.19 | 131639 |
| 2024-07-12 | 60.01 | $13.68 | 121300 |
| 2024-07-11 | 59.52 | $13.62 | 156330 |
| 2024-07-10 | 55.29 | $13.13 | 128700 |
| 2024-07-09 | 48.37 | $12.47 | 136900 |
| 2024-07-08 | 53.36 | $12.89 | 157332 |
| 2024-07-05 | 47.75 | $12.43 | 133238 |
| 2024-07-03 | 50.78 | $12.67 | 52420 |
| 2024-07-02 | 51.55 | $12.73 | 177801 |
| 2024-07-01 | 48.83 | $12.51 | 152531 |
| 2024-06-28 | 49.55 | $12.57 | 414700 |
| 2024-06-27 | 46.94 | $12.36 | 254300 |
| 2024-06-26 | 43.78 | $12.12 | 205750 |
| 2024-06-25 | 45.06 | $12.24 | 137117 |
| 2024-06-24 | 46.01 | $12.33 | 159500 |
| 2024-06-21 | 44.40 | $12.20 | 182026 |
| 2024-06-20 | 47.29 | $12.48 | 145143 |
| 2024-06-18 | 48.47 | $12.59 | 149400 |
| 2024-06-17 | 51.93 | $12.90 | 241400 |
| 2024-06-14 | 47.32 | $12.50 | 182200 |
| 2024-06-13 | 52.60 | $12.94 | 293200 |
| 2024-06-12 | 54.30 | $13.07 | 186233 |
| 2024-06-11 | 53.97 | $13.04 | 126037 |
| 2024-06-10 | 54.96 | $13.12 | 129000 |
| 2024-06-07 | 56.07 | $13.21 | 487100 |
| 2024-06-06 | 55.88 | $13.19 | 186242 |
| 2024-06-05 | 56.57 | $13.25 | 171300 |
| 2024-06-04 | 56.48 | $13.24 | 884700 |
| 2024-06-03 | 60.51 | $13.60 | 125800 |
| 2024-05-31 | 62.27 | $13.75 | 119636 |
| 2024-05-30 | 59.75 | $13.41 | 86806 |
| 2024-05-29 | 56.85 | $13.05 | 62648 |
| 2024-05-28 | 60.05 | $13.33 | 107300 |
| 2024-05-24 | 59.43 | $13.25 | 137213 |
| 2024-05-23 | 57.88 | $13.05 | 123100 |
| 2024-05-22 | 58.52 | $13.11 | 133700 |
| 2024-05-21 | 62.09 | $13.44 | 90300 |
| 2024-05-20 | 60.42 | $13.20 | 114137 |
| 2024-05-17 | 65.81 | $13.67 | 107048 |
| 2024-05-16 | 70.25 | $14.02 | 117200 |
| 2024-05-15 | 69.52 | $13.89 | 194900 |
| 2024-05-14 | 70.15 | $13.94 | 242537 |
| 2024-05-13 | 64.73 | $13.04 | 90300 |
| 2024-05-10 | 62.89 | $12.78 | 95937 |
| 2024-05-09 | 66.45 | $13.06 | 178800 |
| 2024-05-08 | 63.12 | $12.59 | 231600 |
| 2024-05-07 | 61.09 | $12.33 | 386316 |
| 2024-05-06 | 48.02 | $11.08 | 137241 |
| 2024-05-03 | 49.02 | $11.16 | 93400 |
| 2024-05-02 | 47.05 | $11.01 | 99907 |
| 2024-05-01 | 43.46 | $10.75 | 103874 |
| 2024-04-30 | 43.90 | $10.79 | 86346 |
| 2024-04-29 | 48.13 | $11.16 | 129500 |
| 2024-04-26 | 45.99 | $11.00 | 91600 |
| 2024-04-25 | 44.36 | $10.88 | 129445 |
| 2024-04-24 | 45.67 | $11.00 | 96248 |
| 2024-04-23 | 45.03 | $10.95 | 70500 |
| 2024-04-22 | 46.17 | $11.06 | 70534 |
| 2024-04-19 | 44.21 | $10.90 | 150820 |
| 2024-04-18 | 43.97 | $10.88 | 84600 |
| 2024-04-17 | 44.80 | $10.97 | 65500 |
| 2024-04-16 | 43.79 | $10.88 | 130800 |
| 2024-04-15 | 46.87 | $11.22 | 104806 |
| 2024-04-12 | 48.19 | $11.36 | 93600 |
| 2024-04-11 | 52.09 | $11.75 | 114700 |
| 2024-04-10 | 56.55 | $12.15 | 213200 |
| 2024-04-09 | 59.19 | $12.37 | 100800 |
| 2024-04-08 | 58.35 | $12.27 | 133701 |
| 2024-04-05 | 56.83 | $12.09 | 159700 |
| 2024-04-04 | 57.27 | $12.13 | 275732 |
| 2024-04-03 | 51.24 | $11.46 | 171821 |
| 2024-04-02 | 49.62 | $11.30 | 174015 |
| 2024-04-01 | 50.82 | $11.42 | 258927 |
| 2024-03-28 | 46.53 | $11.00 | 223297 |
| 2024-03-27 | 49.04 | $11.26 | 152000 |
| 2024-03-26 | 44.07 | $10.81 | 97049 |
| 2024-03-25 | 41.91 | $10.63 | 142400 |
| 2024-03-22 | 38.54 | $10.36 | 140958 |
| 2024-03-21 | 40.96 | $10.65 | 172937 |
| 2024-03-20 | 41.39 | $10.70 | 238300 |
| 2024-03-19 | 34.80 | $10.19 | 352400 |
| 2024-03-18 | 34.53 | $10.17 | 421600 |
| 2024-03-15 | 40.61 | $10.92 | 234600 |
| 2024-03-14 | 38.98 | $10.80 | 139547 |
| 2024-03-13 | 42.30 | $11.16 | 99666 |
| 2024-03-12 | 45.36 | $11.46 | 85100 |
| 2024-03-11 | 47.88 | $11.69 | 136900 |
| 2024-03-08 | 46.28 | $11.56 | 138900 |
| 2024-03-07 | 46.15 | $11.55 | 157655 |
| 2024-03-06 | 47.16 | $11.65 | 330372 |
| 2024-03-05 | 40.90 | $11.14 | 138800 |
| 2024-03-04 | 39.97 | $11.07 | 122640 |
| 2024-03-01 | 41.94 | $11.29 | 94300 |
| 2024-02-29 | 44.29 | $11.54 | 92100 |
| 2024-02-28 | 41.94 | $11.35 | 87200 |
| 2024-02-27 | 42.48 | $11.41 | 126800 |
| 2024-02-26 | 36.55 | $10.95 | 129700 |
| 2024-02-23 | 37.84 | $11.11 | 108723 |
| 2024-02-22 | 38.32 | $11.17 | 149900 |
| 2024-02-21 | 40.10 | $11.39 | 95500 |
| 2024-02-20 | 40.75 | $11.47 | 109600 |
| 2024-02-16 | 42.47 | $11.68 | 91800 |
| 2024-02-15 | 43.13 | $11.76 | 117739 |
| 2024-02-14 | 36.05 | $11.16 | 106900 |
| 2024-02-13 | 34.23 | $11.02 | 158827 |
| 2024-02-12 | 38.29 | $11.57 | 126700 |
| 2024-02-09 | 32.79 | $11.17 | 99501 |
| 2024-02-08 | 32.86 | $11.18 | 125500 |
| 2024-02-07 | 30.76 | $11.03 | 159300 |
| 2024-02-06 | 32.77 | $11.34 | 205849 |
| 2024-02-05 | 33.78 | $11.49 | 166904 |
| 2024-02-02 | 34.87 | $11.65 | 173284 |
| 2024-02-01 | 36.41 | $11.87 | 167043 |
| 2024-01-31 | 37.41 | $12.01 | 169034 |
| 2024-01-30 | 42.19 | $12.62 | 76100 |
| 2024-01-29 | 45.26 | $12.96 | 67329 |
| 2024-01-26 | 45.63 | $13.00 | 62328 |
| 2024-01-25 | 46.91 | $13.14 | 111300 |
| 2024-01-24 | 42.31 | $12.72 | 89500 |
| 2024-01-23 | 44.58 | $12.98 | 101136 |
| 2024-01-22 | 42.31 | $12.78 | 126400 |
| 2024-01-19 | 39.86 | $12.57 | 101870 |
| 2024-01-18 | 36.96 | $12.33 | 92600 |
| 2024-01-17 | 38.43 | $12.53 | 98300 |
| 2024-01-16 | 40.57 | $12.81 | 124059 |
| 2024-01-12 | 40.35 | $12.79 | 102715 |
| 2024-01-11 | 41.09 | $12.89 | 109600 |
| 2024-01-10 | 43.37 | $13.19 | 119318 |
| 2024-01-09 | 42.56 | $13.11 | 82834 |
| 2024-01-08 | 46.15 | $13.57 | 219700 |
| 2024-01-05 | 41.79 | $13.14 | 92800 |
| 2024-01-04 | 41.94 | $13.16 | 129124 |
| 2024-01-03 | 43.34 | $13.35 | 148437 |
| 2024-01-02 | 46.54 | $13.76 | 266909 |
| 2023-12-29 | 46.85 | $13.80 | 399634 |
| 2023-12-28 | 49.52 | $14.13 | 121543 |
| 2023-12-27 | 52.17 | $14.44 | 126926 |
| 2023-12-26 | 55.74 | $14.83 | 203131 |
| 2023-12-22 | 52.58 | $14.43 | 134330 |
| 2023-12-21 | 51.60 | $14.31 | 145813 |
| 2023-12-20 | 51.36 | $14.28 | 180234 |
| 2023-12-19 | 55.07 | $14.71 | 245600 |
| 2023-12-18 | 52.96 | $14.43 | 343349 |
| 2023-12-15 | 56.65 | $14.84 | 477686 |
| 2023-12-14 | 55.51 | $14.68 | 170500 |
| 2023-12-13 | 54.21 | $14.50 | 501320 |
| 2023-12-12 | 45.48 | $13.46 | 169345 |
| 2023-12-11 | 47.99 | $13.76 | 236100 |
| 2023-12-08 | 52.18 | $14.22 | 125300 |
| 2023-12-07 | 49.92 | $13.97 | 128004 |
| 2023-12-06 | 47.27 | $13.69 | 125006 |
| 2023-12-05 | 48.13 | $13.79 | 109200 |
| 2023-12-04 | 48.13 | $13.79 | 126146 |
| 2023-12-01 | 49.35 | $13.94 | 147927 |
| 2023-11-30 | 45.79 | $13.53 | 76800 |
| 2023-11-29 | 43.48 | $13.28 | 109503 |
| 2023-11-28 | 42.93 | $13.22 | 111248 |
| 2023-11-27 | 44.66 | $13.47 | 172100 |
| 2023-11-24 | 41.14 | $13.08 | 85700 |
| 2023-11-22 | 40.31 | $12.99 | 88731 |
| 2023-11-21 | 41.10 | $13.12 | 144333 |
| 2023-11-20 | 43.90 | $13.56 | 141100 |
| 2023-11-17 | 45.22 | $13.76 | 120700 |
| 2023-11-16 | 42.84 | $13.47 | 84300 |
| 2023-11-15 | 43.97 | $13.65 | 92700 |
| 2023-11-14 | 45.48 | $13.89 | 262148 |
| 2023-11-13 | 40.98 | $13.33 | 124500 |
| 2023-11-10 | 42.04 | $13.51 | 94300 |
| 2023-11-09 | 43.90 | $13.82 | 94408 |
| 2023-11-08 | 42.25 | $13.61 | 278351 |
| 2023-11-07 | 49.16 | $14.67 | 120200 |
| 2023-11-06 | 53.13 | $15.18 | 87500 |
| 2023-11-03 | 57.08 | $15.64 | 138208 |
| 2023-11-02 | 51.83 | $14.93 | 115135 |
| 2023-11-01 | 46.59 | $14.33 | 83100 |
| 2023-10-31 | 41.98 | $13.87 | 121400 |
| 2023-10-30 | 47.57 | $14.53 | 120000 |
| 2023-10-27 | 49.17 | $14.70 | 137500 |
| 2023-10-26 | 46.24 | $14.41 | 133031 |
| 2023-10-25 | 42.31 | $14.05 | 118400 |
| 2023-10-24 | 40.00 | $13.85 | 119838 |
| 2023-10-23 | 35.32 | $13.47 | 206900 |
| 2023-10-20 | 34.43 | $13.40 | 110000 |
| 2023-10-19 | 35.98 | $13.63 | 91833 |
| 2023-10-18 | 36.74 | $13.74 | 107000 |
| 2023-10-17 | 38.04 | $13.93 | 90500 |
| 2023-10-16 | 34.55 | $13.63 | 126500 |
| 2023-10-13 | 30.58 | $13.31 | 77400 |
| 2023-10-12 | 32.89 | $13.70 | 89317 |
| 2023-10-11 | 36.89 | $14.29 | 109312 |
| 2023-10-10 | 35.11 | $14.15 | 98310 |
| 2023-10-09 | 32.93 | $13.98 | 108788 |
| 2023-10-06 | 31.38 | $13.86 | 156033 |
| 2023-10-05 | 31.44 | $13.87 | 157316 |
| 2023-10-04 | 32.75 | $14.10 | 113206 |
| 2023-10-03 | 32.75 | $14.10 | 140600 |
| 2023-10-02 | 35.04 | $14.50 | 105901 |
| 2023-09-29 | 36.56 | $14.75 | 83100 |
| 2023-09-28 | 35.28 | $14.63 | 66523 |
| 2023-09-27 | 32.25 | $14.35 | 102024 |
| 2023-09-26 | 28.75 | $14.04 | 93339 |
| 2023-09-25 | 31.49 | $14.59 | 124000 |
| 2023-09-22 | 32.62 | $14.80 | 103027 |
| 2023-09-21 | 32.29 | $14.77 | 143500 |
| 2023-09-20 | 37.73 | $15.70 | 83500 |
| 2023-09-19 | 38.53 | $15.82 | 105346 |
| 2023-09-18 | 40.20 | $16.07 | 117800 |
| 2023-09-15 | 41.72 | $16.29 | 422703 |
| 2023-09-14 | 44.87 | $16.72 | 108400 |
| 2023-09-13 | 38.17 | $16.07 | 149400 |
| 2023-09-12 | 40.39 | $16.38 | 96800 |
| 2023-09-11 | 47.22 | $17.19 | 74730 |
| 2023-09-08 | 47.01 | $17.17 | 69100 |
| 2023-09-07 | 48.19 | $17.30 | 119800 |
| 2023-09-06 | 45.59 | $17.04 | 155000 |
| 2023-09-05 | 49.99 | $17.52 | 108000 |
| 2023-09-01 | 51.67 | $17.69 | 159214 |
| 2023-08-31 | 53.90 | $17.91 | 136625 |
| 2023-08-30 | 58.35 | $18.32 | 69499 |
| 2023-08-29 | 61.16 | $18.56 | 129645 |
| 2023-08-28 | 59.54 | $18.35 | 117139 |
| 2023-08-25 | 54.66 | $17.78 | 104525 |
| 2023-08-24 | 52.47 | $17.55 | 133031 |
| 2023-08-23 | 54.43 | $17.73 | 120035 |
| 2023-08-22 | 52.36 | $17.51 | 70391 |
| 2023-08-21 | 53.52 | $17.62 | 68554 |
| 2023-08-18 | 52.71 | $17.53 | 137610 |
| 2023-08-17 | 52.18 | $17.47 | 82204 |
| 2023-08-16 | 53.31 | $17.59 | 102031 |
| 2023-08-15 | 53.31 | $17.59 | 223384 |
| 2023-08-14 | 56.43 | $17.93 | 92700 |
| 2023-08-11 | 55.70 | $17.83 | 99716 |
| 2023-08-10 | 57.43 | $18.02 | 111532 |
| 2023-08-09 | 58.33 | $18.12 | 171734 |
| 2023-08-08 | 68.92 | $19.15 | 126300 |
| 2023-08-07 | 69.98 | $19.24 | 278900 |
| 2023-08-04 | 65.96 | $18.51 | 155400 |
| 2023-08-03 | 67.25 | $18.62 | 487300 |
| 2023-08-02 | 63.90 | $18.07 | 129197 |
| 2023-08-01 | 63.12 | $17.95 | 149422 |
| 2023-07-31 | 62.15 | $17.80 | 128419 |
| 2023-07-28 | 65.08 | $18.07 | 86741 |
| 2023-07-27 | 64.25 | $17.93 | 149471 |
| 2023-07-26 | 69.65 | $18.41 | 162905 |
| 2023-07-25 | 66.66 | $17.87 | 208545 |
| 2023-07-24 | 70.45 | $18.18 | 194000 |
| 2023-07-21 | 69.05 | $17.92 | 277100 |
| 2023-07-20 | 68.78 | $17.87 | 227518 |
| 2023-07-19 | 67.08 | $17.56 | 167300 |
| 2023-07-18 | 66.41 | $17.44 | 200727 |
| 2023-07-17 | 66.08 | $17.38 | 267403 |
| 2023-07-14 | 63.48 | $16.92 | 105681 |
| 2023-07-13 | 63.98 | $16.97 | 145335 |
| 2023-07-12 | 59.36 | $16.22 | 158423 |
| 2023-07-11 | 66.14 | $16.85 | 150329 |
| 2023-07-10 | 65.48 | $16.74 | 154409 |
| 2023-07-07 | 64.72 | $16.61 | 169700 |
| 2023-07-06 | 63.60 | $16.42 | 118929 |
| 2023-07-05 | 63.70 | $16.43 | 168427 |
| 2023-07-03 | 60.80 | $15.94 | 89745 |
| 2023-06-30 | 60.55 | $15.90 | 130041 |
| 2023-06-29 | 62.59 | $16.12 | 146630 |
| 2023-06-28 | 60.16 | $15.70 | 180732 |
| 2023-06-27 | 63.43 | $16.05 | 296119 |
| 2023-06-26 | 62.20 | $15.83 | 249320 |
| 2023-06-23 | 61.25 | $15.66 | 3.4M |
| 2023-06-22 | 69.58 | $16.51 | 230213 |
| 2023-06-21 | 75.55 | $17.03 | 567504 |
| 2023-06-20 | 75.52 | $17.02 | 648200 |
| 2023-06-16 | 73.79 | $16.58 | 2.0M |
| 2023-06-15 | 72.97 | $16.38 | 555400 |
| 2023-06-14 | 71.76 | $16.09 | 434900 |
| 2023-06-13 | 71.33 | $15.99 | 328944 |
| 2023-06-12 | 67.55 | $15.17 | 248288 |
| 2023-06-09 | 64.56 | $14.62 | 271140 |
| 2023-06-08 | 68.02 | $14.94 | 278100 |
| 2023-06-07 | 69.45 | $15.07 | 383923 |
| 2023-06-06 | 68.68 | $14.91 | 469200 |
| 2023-06-05 | 66.14 | $14.41 | 618400 |
| 2023-06-02 | 58.99 | $13.28 | 237003 |
| 2023-06-01 | 54.47 | $12.72 | 228300 |
| 2023-05-31 | 50.69 | $12.31 | 150640 |
| 2023-05-30 | 51.78 | $12.42 | 140600 |
| 2023-05-26 | 52.08 | $12.45 | 125748 |
| 2023-05-25 | 50.21 | $12.24 | 256746 |
| 2023-05-24 | 51.76 | $12.41 | 343200 |
| 2023-05-23 | 50.65 | $12.28 | 263500 |
| 2023-05-22 | 48.31 | $12.01 | 229600 |
| 2023-05-19 | 44.42 | $11.59 | 287239 |
| 2023-05-18 | 43.55 | $11.50 | 133700 |
| 2023-05-17 | 42.99 | $11.44 | 286315 |
| 2023-05-16 | 39.25 | $11.05 | 146348 |
| 2023-05-15 | 41.29 | $11.36 | 194775 |
| 2023-05-12 | 37.29 | $10.96 | 201485 |
| 2023-05-11 | 38.47 | $11.15 | 204446 |
| 2023-05-10 | 42.30 | $11.72 | 216221 |
| 2023-05-09 | 43.46 | $11.88 | 231211 |
| 2023-05-08 | 42.34 | $11.76 | 203100 |
| 2023-05-05 | 40.66 | $11.58 | 152540 |
| 2023-05-04 | 38.00 | $11.30 | 260375 |
| 2023-05-03 | 40.53 | $11.71 | 183000 |
| 2023-05-02 | 37.74 | $11.42 | 337308 |
| 2023-05-01 | 33.67 | $11.02 | 318403 |
| 2023-04-28 | 35.55 | $11.36 | 126200 |
| 2023-04-27 | 36.23 | $11.48 | 93700 |
| 2023-04-26 | 33.10 | $11.17 | 269500 |
| 2023-04-25 | 34.02 | $11.35 | 140837 |
| 2023-04-24 | 35.75 | $11.68 | 254232 |
| 2023-04-21 | 37.80 | $12.05 | 167900 |
| 2023-04-20 | 39.91 | $12.41 | 90000 |
| 2023-04-19 | 41.06 | $12.60 | 210728 |
| 2023-04-18 | 41.54 | $12.68 | 107881 |
| 2023-04-17 | 43.92 | $13.07 | 127600 |
| 2023-04-14 | 43.76 | $13.05 | 148745 |
| 2023-04-13 | 41.91 | $12.81 | 123312 |
| 2023-04-12 | 41.45 | $12.75 | 150240 |
| 2023-04-11 | 43.18 | $13.07 | 159528 |
| 2023-04-10 | 41.59 | $12.85 | 205583 |
| 2023-04-06 | 37.21 | $12.27 | 155833 |
| 2023-04-05 | 38.00 | $12.44 | 264766 |
| 2023-04-04 | 37.10 | $12.32 | 221824 |
| 2023-04-03 | 36.52 | $12.24 | 235324 |
| 2023-03-31 | 38.92 | $12.80 | 196864 |
| 2023-03-30 | 39.90 | $13.02 | 172324 |
| 2023-03-29 | 40.12 | $13.07 | 208004 |
| 2023-03-28 | 36.77 | $12.56 | 93982 |
| 2023-03-27 | 38.08 | $12.89 | 169200 |
| 2023-03-24 | 35.57 | $12.51 | 156500 |
| 2023-03-23 | 31.40 | $11.91 | 328100 |
| 2023-03-22 | 32.06 | $12.11 | 261929 |
| 2023-03-21 | 33.99 | $12.68 | 387600 |
| 2023-03-20 | 29.40 | $12.03 | 529851 |
| 2023-03-17 | 24.65 | $11.41 | 1.3M |
| 2023-03-16 | 25.99 | $11.91 | 468305 |
| 2023-03-15 | 26.73 | $12.18 | 397351 |
| 2023-03-14 | 28.09 | $12.66 | 450315 |
| 2023-03-13 | 25.07 | $12.26 | 738914 |
| 2023-03-10 | 25.53 | $12.44 | 672300 |
| 2023-03-09 | 28.72 | $13.59 | 392900 |
| 2023-03-08 | 31.76 | $14.52 | 416600 |
| 2023-03-07 | 33.38 | $14.97 | 351946 |
| 2023-03-06 | 35.41 | $15.50 | 449630 |
| 2023-03-03 | 36.04 | $15.66 | 409754 |
| 2023-03-02 | 33.95 | $15.36 | 601334 |
| 2023-03-01 | 33.68 | $15.32 | 894500 |
| 2023-02-28 | 33.61 | $15.31 | 2.6M |
| 2023-02-27 | 53.45 | $19.27 | 122218 |
| 2023-02-24 | 52.16 | $19.08 | 116225 |
| 2023-02-23 | 52.30 | $19.10 | 211700 |
| 2023-02-22 | 49.23 | $18.64 | 637943 |
| 2023-02-21 | 58.50 | $19.83 | 221496 |
| 2023-02-17 | 67.29 | $20.70 | 198200 |
| 2023-02-16 | 65.89 | $20.45 | 108200 |
| 2023-02-15 | 67.65 | $20.61 | 171600 |
| 2023-02-14 | 65.17 | $20.16 | 56101 |
| 2023-02-13 | 63.32 | $19.85 | 128742 |
| 2023-02-10 | 60.63 | $19.43 | 114606 |
| 2023-02-09 | 64.48 | $19.79 | 204432 |
| 2023-02-08 | 64.36 | $19.77 | 113114 |
| 2023-02-07 | 65.40 | $19.87 | 173169 |
| 2023-02-06 | 62.20 | $19.32 | 127000 |
| 2023-02-03 | 63.11 | $19.41 | 102623 |
| 2023-02-02 | 61.39 | $19.12 | 131500 |
| 2023-02-01 | 60.54 | $18.98 | 241536 |
| 2023-01-31 | 58.05 | $18.58 | 118007 |
| 2023-01-30 | 56.48 | $18.34 | 142600 |
| 2023-01-27 | 58.47 | $18.57 | 98702 |
| 2023-01-26 | 58.22 | $18.53 | 88965 |
| 2023-01-25 | 57.27 | $18.37 | 79530 |
| 2023-01-24 | 57.27 | $18.37 | 114952 |
| 2023-01-23 | 58.24 | $18.50 | 125406 |
| 2023-01-20 | 55.43 | $17.99 | 137200 |
| 2023-01-19 | 55.20 | $17.95 | 202224 |
| 2023-01-18 | 57.26 | $18.25 | 258704 |
| 2023-01-17 | 60.56 | $18.71 | 355400 |
| 2023-01-13 | 58.07 | $18.21 | 335900 |
| 2023-01-12 | 53.67 | $17.42 | 233622 |
| 2023-01-11 | 49.75 | $16.80 | 211544 |
| 2023-01-10 | 44.57 | $16.08 | 231600 |
| 2023-01-09 | 42.69 | $15.84 | 273006 |
| 2023-01-06 | 41.68 | $15.71 | 237748 |
| 2023-01-05 | 40.84 | $15.60 | 180220 |
| 2023-01-04 | 45.30 | $16.39 | 204511 |
| 2023-01-03 | 46.58 | $16.60 | 196100 |
| 2022-12-30 | 44.07 | $16.25 | 250102 |
| 2022-12-29 | 45.82 | $16.55 | 165816 |
| 2022-12-28 | 43.47 | $16.22 | 358700 |
| 2022-12-27 | 42.03 | $16.02 | 181712 |
| 2022-12-23 | 45.51 | $16.65 | 123700 |
| 2022-12-22 | 45.10 | $16.59 | 190810 |
| 2022-12-21 | 44.57 | $16.51 | 238200 |
| 2022-12-20 | 42.73 | $16.23 | 329725 |
| 2022-12-19 | 44.54 | $16.59 | 261900 |
| 2022-12-16 | 60.37 | $18.94 | 372600 |
| 2022-12-15 | 61.79 | $19.10 | 318673 |
| 2022-12-14 | 60.52 | $18.87 | 183845 |
| 2022-12-13 | 58.35 | $18.49 | 294100 |
| 2022-12-12 | 57.65 | $18.37 | 269811 |
| 2022-12-09 | 56.08 | $18.10 | 103400 |
| 2022-12-08 | 56.82 | $18.20 | 158500 |
| 2022-12-07 | 56.21 | $18.09 | 140208 |
| 2022-12-06 | 53.27 | $17.57 | 254065 |
| 2022-12-05 | 59.82 | $18.46 | 235334 |
| 2022-12-02 | 59.50 | $18.40 | 216619 |
| 2022-12-01 | 59.03 | $18.31 | 307000 |
| 2022-11-30 | 63.40 | $18.88 | 180200 |
| 2022-11-29 | 58.89 | $17.99 | 187200 |
| 2022-11-28 | 56.61 | $17.59 | 162007 |
| 2022-11-25 | 58.94 | $17.89 | 147931 |
| 2022-11-23 | 58.18 | $17.75 | 134825 |
| 2022-11-22 | 54.63 | $17.13 | 189900 |
| 2022-11-21 | 51.60 | $16.65 | 394229 |
| 2022-11-18 | 43.05 | $15.51 | 86900 |
| 2022-11-17 | 42.63 | $15.46 | 69446 |
| 2022-11-16 | 42.14 | $15.40 | 90241 |
| 2022-11-15 | 43.43 | $15.62 | 130574 |
| 2022-11-14 | 43.83 | $15.69 | 92300 |
| 2022-11-11 | 46.49 | $16.14 | 133431 |
| 2022-11-10 | 40.14 | $15.31 | 193600 |
| 2022-11-09 | 40.30 | $15.34 | 220037 |
| 2022-11-08 | 46.93 | $16.43 | 167831 |
| 2022-11-07 | 45.60 | $16.26 | 119219 |
| 2022-11-04 | 40.99 | $15.70 | 91541 |
| 2022-11-03 | 37.00 | $15.26 | 134434 |
| 2022-11-02 | 38.99 | $15.61 | 119927 |
| 2022-11-01 | 42.07 | $16.11 | 86706 |
| 2022-10-31 | 41.89 | $16.09 | 105600 |
| 2022-10-28 | 44.97 | $16.57 | 136902 |
| 2022-10-27 | 41.30 | $16.14 | 96614 |
| 2022-10-26 | 39.33 | $15.92 | 81103 |
| 2022-10-25 | 40.44 | $16.11 | 101464 |
| 2022-10-24 | 35.13 | $15.53 | 95000 |
| 2022-10-21 | 32.36 | $15.25 | 71141 |
| 2022-10-20 | 31.47 | $15.16 | 82946 |
| 2022-10-19 | 31.82 | $15.24 | 103986 |
| 2022-10-18 | 33.67 | $15.65 | 82502 |
| 2022-10-17 | 31.46 | $15.41 | 88000 |
| 2022-10-14 | 31.46 | $15.41 | 88800 |
| 2022-10-13 | 31.78 | $15.49 | 115300 |
| 2022-10-12 | 30.00 | $15.28 | 134816 |
| 2022-10-11 | 30.47 | $15.41 | 239910 |
| 2022-10-10 | 31.28 | $15.64 | 129700 |
| 2022-10-07 | 33.75 | $16.30 | 89722 |
| 2022-10-06 | 35.43 | $16.72 | 101500 |
| 2022-10-05 | 37.33 | $17.17 | 92620 |
| 2022-10-04 | 37.37 | $17.18 | 140641 |
| 2022-10-03 | 32.19 | $16.47 | 232800 |
| 2022-09-30 | 31.05 | $16.32 | 280467 |
| 2022-09-29 | 28.69 | $16.01 | 252829 |
| 2022-09-28 | 30.45 | $16.56 | 238868 |
| 2022-09-27 | 23.49 | $15.70 | 273791 |
| 2022-09-26 | 25.92 | $16.55 | 252000 |
| 2022-09-23 | 29.05 | $17.48 | 494735 |
| 2022-09-22 | 30.02 | $17.74 | 196977 |
| 2022-09-21 | 33.78 | $18.66 | 164172 |
| 2022-09-20 | 35.01 | $18.93 | 186722 |
| 2022-09-19 | 37.55 | $19.46 | 288700 |
| 2022-09-16 | 46.78 | $20.98 | 221566 |
| 2022-09-15 | 50.94 | $21.51 | 155618 |
| 2022-09-14 | 50.38 | $21.44 | 160224 |
| 2022-09-13 | 49.22 | $21.29 | 126202 |
| 2022-09-12 | 53.51 | $21.83 | 130700 |
| 2022-09-09 | 53.68 | $21.85 | 110617 |
| 2022-09-08 | 51.33 | $21.52 | 159960 |
| 2022-09-07 | 47.41 | $21.01 | 122300 |
| 2022-09-06 | 44.94 | $20.71 | 165498 |
| 2022-09-02 | 46.97 | $21.00 | 87295 |
| 2022-09-01 | 46.73 | $20.97 | 107263 |
| 2022-08-31 | 49.53 | $21.37 | 113514 |
| 2022-08-30 | 47.82 | $21.14 | 144293 |
| 2022-08-29 | 48.78 | $21.28 | 111000 |
| 2022-08-26 | 51.27 | $21.64 | 134100 |
| 2022-08-25 | 53.29 | $21.92 | 100418 |
| 2022-08-24 | 52.40 | $21.78 | 86243 |
| 2022-08-23 | 51.14 | $21.58 | 113104 |
| 2022-08-22 | 50.07 | $21.41 | 163925 |
| 2022-08-19 | 55.20 | $22.17 | 107800 |
| 2022-08-18 | 57.64 | $22.50 | 74924 |
| 2022-08-17 | 57.58 | $22.49 | 144700 |
| 2022-08-16 | 60.51 | $22.89 | 132640 |
| 2022-08-15 | 58.08 | $22.41 | 201314 |
| 2022-08-12 | 55.25 | $21.89 | 122200 |
| 2022-08-11 | 53.17 | $21.53 | 103521 |
| 2022-08-10 | 50.94 | $21.16 | 97816 |
| 2022-08-09 | 47.42 | $20.61 | 231546 |
| 2022-08-08 | 58.82 | $22.17 | 263514 |
| 2022-08-05 | 53.04 | $21.33 | 79500 |
| 2022-08-04 | 49.52 | $20.89 | 150820 |
| 2022-08-03 | 52.49 | $21.24 | 147900 |
| 2022-08-02 | 49.70 | $20.90 | 97207 |
| 2022-08-01 | 49.62 | $20.89 | 158300 |
| 2022-07-29 | 51.38 | $21.11 | 131800 |
| 2022-07-28 | 48.87 | $20.79 | 145906 |
| 2022-07-27 | 49.17 | $20.83 | 142192 |
| 2022-07-26 | 44.54 | $20.26 | 48844 |
| 2022-07-25 | 44.11 | $20.21 | 101738 |
| 2022-07-22 | 43.87 | $20.18 | 97800 |
| 2022-07-21 | 44.93 | $20.35 | 80700 |
| 2022-07-20 | 44.48 | $20.29 | 109300 |
| 2022-07-19 | 42.23 | $19.99 | 105126 |
| 2022-07-18 | 39.45 | $19.63 | 109398 |
| 2022-07-15 | 38.27 | $19.48 | 85800 |
| 2022-07-14 | 35.56 | $19.14 | 189445 |
| 2022-07-13 | 39.21 | $19.90 | 81141 |
| 2022-07-12 | 40.89 | $20.22 | 164839 |
| 2022-07-11 | 39.50 | $20.04 | 124526 |
| 2022-07-08 | 40.92 | $20.32 | 110943 |
| 2022-07-07 | 38.37 | $19.98 | 81348 |
| 2022-07-06 | 35.66 | $19.63 | 127820 |
| 2022-07-05 | 36.67 | $19.86 | 113800 |
| 2022-07-01 | 34.06 | $19.52 | 115800 |
| 2022-06-30 | 29.24 | $18.93 | 205800 |
| 2022-06-29 | 27.88 | $18.77 | 106623 |
| 2022-06-28 | 29.11 | $19.14 | 173900 |
| 2022-06-27 | 27.89 | $18.99 | 198929 |
| 2022-06-24 | 25.11 | $18.65 | 306900 |
| 2022-06-23 | 20.58 | $18.12 | 364208 |
| 2022-06-22 | 21.42 | $18.48 | 307185 |
| 2022-06-21 | 23.13 | $19.17 | 273306 |
| 2022-06-17 | 23.15 | $19.18 | 676900 |
| 2022-06-16 | 23.42 | $19.29 | 376900 |
| 2022-06-15 | 31.41 | $21.82 | 446500 |
| 2022-06-14 | 32.75 | $22.14 | 339822 |
| 2022-06-13 | 35.84 | $22.82 | 382200 |
| 2022-06-10 | 48.77 | $24.83 | 154555 |
| 2022-06-09 | 50.94 | $25.08 | 194716 |
| 2022-06-08 | 49.49 | $24.91 | 110830 |
| 2022-06-07 | 49.24 | $24.88 | 112146 |
| 2022-06-06 | 50.03 | $24.98 | 93400 |
| 2022-06-03 | 47.04 | $24.61 | 113000 |
| 2022-06-02 | 48.37 | $24.79 | 160719 |
| 2022-06-01 | 48.37 | $24.79 | 199222 |
| 2022-05-31 | 44.58 | $24.31 | 111900 |
| 2022-05-27 | 44.42 | $24.29 | 178445 |
| 2022-05-26 | 38.84 | $23.63 | 246300 |
| 2022-05-25 | 38.12 | $23.55 | 290039 |
| 2022-05-24 | 37.25 | $23.45 | 172437 |
| 2022-05-23 | 36.74 | $23.39 | 146600 |
| 2022-05-20 | 33.23 | $22.98 | 305036 |
| 2022-05-19 | 38.59 | $24.06 | 214900 |
| 2022-05-18 | 40.85 | $24.45 | 212349 |
| 2022-05-17 | 43.79 | $24.92 | 322100 |
| 2022-05-16 | 45.10 | $25.12 | 106461 |
| 2022-05-13 | 45.36 | $25.16 | 97500 |
| 2022-05-12 | 40.94 | $24.61 | 254200 |
| 2022-05-11 | 42.42 | $24.86 | 240397 |
| 2022-05-10 | 43.32 | $25.01 | 238704 |
| 2022-05-09 | 42.55 | $24.91 | 153000 |
| 2022-05-06 | 44.97 | $25.33 | 92100 |
| 2022-05-05 | 44.83 | $25.31 | 191200 |
| 2022-05-04 | 48.98 | $26.00 | 164220 |
| 2022-05-03 | 44.30 | $25.34 | 77225 |
| 2022-05-02 | 40.36 | $24.84 | 142200 |
| 2022-04-29 | 41.47 | $25.04 | 108200 |
| 2022-04-28 | 46.88 | $25.92 | 99041 |
| 2022-04-27 | 43.20 | $25.46 | 119100 |
| 2022-04-26 | 44.28 | $25.63 | 112600 |
| 2022-04-25 | 49.60 | $26.40 | 110708 |
| 2022-04-22 | 47.82 | $26.17 | 131311 |
| 2022-04-21 | 50.86 | $26.58 | 134500 |
| 2022-04-20 | 49.60 | $26.41 | 145900 |
| 2022-04-19 | 44.32 | $25.75 | 77700 |
| 2022-04-18 | 43.21 | $25.62 | 136224 |
| 2022-04-14 | 40.97 | $25.36 | 108900 |
| 2022-04-13 | 42.19 | $25.56 | 136300 |
| 2022-04-12 | 35.95 | $24.87 | 160116 |
| 2022-04-11 | 37.17 | $25.09 | 125600 |
| 2022-04-08 | 40.28 | $25.62 | 131408 |
| 2022-04-07 | 42.05 | $25.90 | 125200 |
| 2022-04-06 | 43.27 | $26.09 | 176926 |
| 2022-04-05 | 47.26 | $26.67 | 115600 |
| 2022-04-04 | 48.96 | $26.90 | 92055 |
| 2022-04-01 | 48.88 | $26.89 | 100047 |
| 2022-03-31 | 47.47 | $26.70 | 144213 |
| 2022-03-30 | 48.20 | $26.81 | 91600 |
| 2022-03-29 | 50.21 | $27.11 | 96900 |
| 2022-03-28 | 48.16 | $26.81 | 106174 |
| 2022-03-25 | 50.67 | $27.19 | 100949 |
| 2022-03-24 | 48.38 | $26.85 | 121031 |
| 2022-03-23 | 48.44 | $26.86 | 116000 |
| 2022-03-22 | 48.68 | $26.90 | 175448 |
| 2022-03-21 | 46.61 | $26.57 | 193200 |
| 2022-03-18 | 46.94 | $26.63 | 998668 |
| 2022-03-17 | 58.27 | $28.38 | 368402 |
| 2022-03-16 | 53.59 | $27.61 | 203523 |
| 2022-03-15 | 51.65 | $27.32 | 177864 |
| 2022-03-14 | 51.65 | $27.32 | 183469 |
| 2022-03-11 | 53.03 | $27.52 | 126800 |
| 2022-03-10 | 51.74 | $27.31 | 152045 |
| 2022-03-09 | 50.77 | $27.15 | 285807 |
| 2022-03-08 | 48.02 | $26.71 | 209900 |
| 2022-03-07 | 44.26 | $26.15 | 115000 |
| 2022-03-04 | 49.41 | $27.00 | 106900 |
| 2022-03-03 | 50.87 | $27.22 | 113649 |
| 2022-03-02 | 53.53 | $27.61 | 95636 |
| 2022-03-01 | 49.68 | $27.01 | 137328 |
| 2022-02-28 | 51.58 | $27.29 | 146723 |
| 2022-02-25 | 42.34 | $26.05 | 140014 |
| 2022-02-24 | 40.07 | $25.79 | 240837 |
| 2022-02-23 | 42.91 | $26.25 | 171200 |
| 2022-02-22 | 42.98 | $26.26 | 297698 |
| 2022-02-18 | 51.98 | $27.50 | 124733 |
| 2022-02-17 | 51.27 | $27.41 | 125229 |
| 2022-02-16 | 50.12 | $27.26 | 114664 |
| 2022-02-15 | 45.44 | $26.69 | 121723 |
| 2022-02-14 | 42.19 | $26.33 | 141900 |
| 2022-02-11 | 44.57 | $26.67 | 169701 |
| 2022-02-10 | 39.40 | $26.13 | 147892 |
| 2022-02-09 | 42.39 | $26.56 | 270916 |
| 2022-02-08 | 46.44 | $27.08 | 311913 |
| 2022-02-07 | 45.10 | $26.94 | 132600 |
| 2022-02-04 | 46.28 | $27.09 | 71335 |
| 2022-02-03 | 43.67 | $26.81 | 69400 |
| 2022-02-02 | 44.18 | $26.88 | 67500 |
| 2022-02-01 | 43.91 | $26.85 | 104400 |
| 2022-01-31 | 42.52 | $26.69 | 85855 |
| 2022-01-28 | 39.30 | $26.33 | 138800 |
| 2022-01-27 | 37.16 | $26.10 | 93705 |
| 2022-01-26 | 38.39 | $26.32 | 200735 |
| 2022-01-25 | 36.30 | $26.09 | 152122 |
| 2022-01-24 | 37.35 | $26.29 | 624300 |
| 2022-01-21 | 37.40 | $26.30 | 325131 |
| 2022-01-20 | 38.15 | $26.45 | 211600 |
| 2022-01-19 | 41.61 | $27.11 | 160400 |
| 2022-01-18 | 45.74 | $27.80 | 213321 |
| 2022-01-14 | 45.86 | $27.82 | 98332 |
| 2022-01-13 | 45.37 | $27.75 | 64200 |
| 2022-01-12 | 46.53 | $27.95 | 158300 |
| 2022-01-11 | 48.72 | $28.32 | 159335 |
| 2022-01-10 | 46.04 | $27.91 | 121626 |
| 2022-01-07 | 43.38 | $27.52 | 116421 |
| 2022-01-06 | 40.58 | $27.13 | 108721 |
| 2022-01-05 | 37.19 | $26.68 | 156300 |
| 2022-01-04 | 40.20 | $27.30 | 127619 |
| 2022-01-03 | 40.30 | $27.32 | 171400 |
| 2021-12-31 | 41.82 | $27.63 | 179000 |
| 2021-12-30 | 40.15 | $27.39 | 203100 |
| 2021-12-29 | 39.40 | $27.28 | 148742 |
| 2021-12-28 | 41.58 | $27.76 | 208400 |
| 2021-12-27 | 40.73 | $27.63 | 155000 |
| 2021-12-23 | 41.84 | $27.88 | 184233 |
| 2021-12-22 | 39.14 | $27.45 | 195339 |
| 2021-12-21 | 35.30 | $26.87 | 292136 |
| 2021-12-20 | 31.92 | $26.39 | 393711 |
| 2021-12-17 | 34.91 | $27.22 | 833000 |
| 2021-12-16 | 49.19 | $29.92 | 397500 |
| 2021-12-15 | 53.33 | $30.46 | 305071 |
| 2021-12-14 | 54.38 | $30.59 | 272604 |
| 2021-12-13 | 56.91 | $30.90 | 312200 |
| 2021-12-10 | 56.79 | $30.88 | 180400 |
| 2021-12-09 | 55.33 | $30.64 | 164009 |
| 2021-12-08 | 53.40 | $30.33 | 142400 |
| 2021-12-07 | 53.15 | $30.29 | 179033 |
| 2021-12-06 | 51.43 | $30.01 | 153108 |
| 2021-12-03 | 49.42 | $29.69 | 166608 |
| 2021-12-02 | 51.18 | $29.97 | 147500 |
| 2021-12-01 | 48.57 | $29.55 | 172901 |
| 2021-11-30 | 52.58 | $30.18 | 120308 |
| 2021-11-29 | 52.71 | $30.20 | 149846 |
| 2021-11-26 | 50.17 | $29.77 | 183000 |
| 2021-11-24 | 52.61 | $30.16 | 150800 |
| 2021-11-23 | 53.82 | $30.35 | 113619 |
| 2021-11-22 | 52.23 | $30.06 | 155541 |
| 2021-11-19 | 49.60 | $29.60 | 181600 |
| 2021-11-18 | 51.71 | $29.96 | 181000 |
| 2021-11-17 | 53.77 | $30.30 | 124225 |
| 2021-11-16 | 54.55 | $30.43 | 173009 |
| 2021-11-15 | 52.84 | $30.09 | 152100 |
| 2021-11-12 | 51.98 | $29.92 | 162900 |
| 2021-11-11 | 51.43 | $29.81 | 155800 |
| 2021-11-10 | 47.47 | $29.04 | 198819 |
| 2021-11-09 | 47.42 | $29.03 | 1.2M |
| 2021-11-08 | 68.74 | $32.27 | 242200 |
| 2021-11-05 | 66.39 | $31.74 | 187400 |
| 2021-11-04 | 61.64 | $30.82 | 206000 |
| 2021-11-03 | 60.36 | $30.60 | 129103 |
| 2021-11-02 | 59.73 | $30.49 | 193315 |
| 2021-11-01 | 57.80 | $30.16 | 133275 |
| 2021-10-29 | 57.09 | $30.04 | 107533 |
| 2021-10-28 | 56.40 | $29.92 | 106333 |
| 2021-10-27 | 53.21 | $29.39 | 314009 |
| 2021-10-26 | 55.01 | $29.64 | 185447 |
| 2021-10-25 | 55.73 | $29.74 | 258522 |
| 2021-10-22 | 57.73 | $30.02 | 479052 |
| 2021-10-21 | 58.59 | $30.14 | 404353 |
| 2021-10-20 | 54.35 | $29.35 | 1.5M |
| 2021-10-19 | 48.18 | $28.38 | 973211 |
| 2021-10-18 | 49.89 | $28.64 | 324500 |
| 2021-10-15 | 45.72 | $28.05 | 239648 |
| 2021-10-14 | 46.34 | $28.15 | 529900 |
| 2021-10-13 | 47.95 | $28.41 | 133622 |
| 2021-10-12 | 47.35 | $28.32 | 143938 |
| 2021-10-11 | 45.14 | $27.99 | 119234 |
| 2021-10-08 | 46.26 | $28.19 | 90300 |
| 2021-10-07 | 46.53 | $28.24 | 107800 |
| 2021-10-06 | 48.44 | $28.59 | 90600 |
| 2021-10-05 | 46.29 | $28.23 | 111820 |
| 2021-10-04 | 45.14 | $28.04 | 133439 |
| 2021-10-01 | 45.38 | $28.09 | 128522 |
| 2021-09-30 | 43.30 | $27.73 | 183600 |
| 2021-09-29 | 42.25 | $27.55 | 165612 |
| 2021-09-28 | 40.58 | $27.26 | 155200 |
| 2021-09-27 | 41.89 | $27.59 | 164900 |
| 2021-09-24 | 42.65 | $27.78 | 114506 |
| 2021-09-23 | 42.44 | $27.74 | 101283 |
| 2021-09-22 | 42.62 | $27.79 | 149000 |
| 2021-09-21 | 38.59 | $26.99 | 151720 |
| 2021-09-20 | 35.86 | $26.48 | 375678 |
| 2021-09-17 | 37.38 | $26.97 | 747912 |
| 2021-09-16 | 45.93 | $29.24 | 456600 |
| 2021-09-15 | 50.79 | $30.24 | 417900 |
| 2021-09-14 | 47.01 | $29.53 | 239372 |
| 2021-09-13 | 47.10 | $29.55 | 353500 |
| 2021-09-10 | 45.88 | $29.32 | 192700 |
| 2021-09-09 | 45.97 | $29.34 | 218427 |
| 2021-09-08 | 45.48 | $29.24 | 201548 |
| 2021-09-07 | 46.16 | $29.41 | 262511 |
| 2021-09-03 | 48.39 | $29.96 | 198400 |
| 2021-09-02 | 48.43 | $29.97 | 265716 |
| 2021-09-01 | 47.00 | $29.63 | 187719 |
| 2021-08-31 | 44.37 | $29.02 | 250822 |
| 2021-08-30 | 41.86 | $28.46 | 238729 |
| 2021-08-27 | 42.84 | $28.76 | 209600 |
| 2021-08-26 | 40.68 | $28.27 | 169959 |
| 2021-08-25 | 40.02 | $28.12 | 189500 |
| 2021-08-24 | 38.05 | $27.67 | 186800 |
| 2021-08-23 | 37.88 | $27.63 | 290600 |
| 2021-08-20 | 36.88 | $27.39 | 119600 |
| 2021-08-19 | 34.28 | $26.77 | 237800 |
| 2021-08-18 | 35.19 | $27.18 | 189200 |
| 2021-08-17 | 34.67 | $27.05 | 205600 |
| 2021-08-16 | 35.76 | $27.57 | 364300 |
| 2021-08-13 | 37.49 | $28.37 | 377535 |
| 2021-08-12 | 33.12 | $27.23 | 397200 |
| 2021-08-11 | 30.35 | $26.55 | 696124 |
| 2021-08-10 | 27.16 | $25.79 | 325725 |
| 2021-08-09 | 27.88 | $26.24 | 340822 |
| 2021-08-06 | 27.76 | $26.21 | 427644 |
| 2021-08-05 | 29.05 | $27.05 | 798800 |
| 2021-08-04 | 22.22 | $25.39 | 1.5M |
| 2021-08-03 | 21.09 | $25.13 | 4.3M |
| 2021-08-02 | 42.40 | $34.59 | 157009 |
| 2021-07-30 | 43.73 | $34.89 | 144900 |
| 2021-07-29 | 45.22 | $35.22 | 170224 |
| 2021-07-28 | 44.01 | $35.00 | 92249 |
| 2021-07-27 | 43.85 | $34.97 | 156147 |
| 2021-07-26 | 46.54 | $35.61 | 285962 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-38.21
2026-07-21
Close Price
$14.88
Vol: 293100
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.64
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -38.21 | $14.88 | 293100 |
| 2026-07-20 | -34.91 | $14.95 | 131832 |
| 2026-07-17 | -23.00 | $15.20 | 147200 |
| 2026-07-16 | -6.10 | $15.56 | 250104 |
| 2026-07-15 | -11.89 | $15.19 | 229626 |
| 2026-07-14 | -29.21 | $14.82 | 130500 |
| 2026-07-13 | -34.27 | $14.73 | 127685 |
| 2026-07-10 | -29.02 | $14.78 | 143945 |
| 2026-07-09 | -47.47 | $14.40 | 150200 |
| 2026-07-08 | -64.65 | $14.06 | 277800 |
| 2026-07-07 | -46.64 | $14.30 | 202000 |
| 2026-07-06 | -46.19 | $14.31 | 209100 |
| 2026-07-02 | -28.84 | $14.57 | 227600 |
| 2026-07-01 | -10.37 | $15.06 | 278828 |
| 2026-06-30 | -19.63 | $14.81 | 418939 |
| 2026-06-29 | -4.44 | $15.22 | 470906 |
| 2026-06-26 | -5.53 | $14.69 | 1.1M |
| 2026-06-25 | -2.19 | $14.43 | 291265 |
| 2026-06-24 | -15.43 | $14.12 | 294000 |
| 2026-06-23 | -14.29 | $14.14 | 259601 |
| 2026-06-22 | -37.14 | $13.74 | 264021 |
| 2026-06-18 | -27.43 | $13.91 | 382602 |
| 2026-06-17 | -44.57 | $13.61 | 319943 |
| 2026-06-16 | -26.40 | $13.92 | 238700 |
| 2026-06-15 | -37.64 | $13.72 | 248801 |
| 2026-06-12 | -6.71 | $14.00 | 182600 |
| 2026-06-11 | -26.85 | $13.70 | 116700 |
| 2026-06-10 | -38.93 | $13.52 | 101700 |
| 2026-06-09 | -39.60 | $13.51 | 151506 |
| 2026-06-08 | -54.39 | $13.39 | 103900 |
| 2026-06-05 | -63.74 | $13.23 | 140348 |
| 2026-06-04 | -62.57 | $13.25 | 161803 |
| 2026-06-03 | -97.66 | $12.65 | 210102 |
| 2026-06-02 | -39.77 | $13.64 | 140800 |
| 2026-06-01 | -39.66 | $13.63 | 129500 |
| 2026-05-29 | -25.29 | $13.88 | 136256 |
| 2026-05-28 | -21.83 | $13.89 | 147024 |
| 2026-05-27 | -24.87 | $13.83 | 170466 |
| 2026-05-26 | -23.35 | $13.86 | 254605 |
| 2026-05-22 | -47.72 | $13.38 | 113456 |
| 2026-05-21 | -52.02 | $13.29 | 108000 |
| 2026-05-20 | -53.54 | $13.26 | 137900 |
| 2026-05-19 | -73.74 | $12.86 | 119527 |
| 2026-05-18 | -70.20 | $12.93 | 126200 |
| 2026-05-15 | -82.83 | $12.68 | 168500 |
| 2026-05-14 | -61.62 | $13.10 | 165702 |
| 2026-05-13 | -74.75 | $12.84 | 146417 |
| 2026-05-12 | -63.13 | $13.07 | 163900 |
| 2026-05-11 | -30.14 | $13.66 | 254745 |
| 2026-05-08 | -1.22 | $14.27 | 307300 |
| 2026-05-07 | -11.17 | $13.67 | 185800 |
| 2026-05-06 | -19.53 | $13.48 | 230500 |
| 2026-05-05 | -44.19 | $12.95 | 127814 |
| 2026-05-04 | -43.20 | $12.82 | 325602 |
| 2026-05-01 | -27.18 | $13.12 | 326100 |
| 2026-04-30 | -17.65 | $12.97 | 204158 |
| 2026-04-29 | -29.04 | $12.66 | 132100 |
| 2026-04-28 | -12.50 | $13.10 | 161700 |
| 2026-04-27 | -15.41 | $12.98 | 150823 |
| 2026-04-24 | -23.28 | $12.74 | 119100 |
| 2026-04-23 | -30.16 | $12.53 | 110062 |
| 2026-04-22 | -23.93 | $12.72 | 153800 |
| 2026-04-21 | -26.89 | $12.63 | 151240 |
| 2026-04-20 | -10.49 | $13.13 | 182500 |
| 2026-04-17 | -11.48 | $13.10 | 266400 |
| 2026-04-16 | -2.85 | $12.79 | 168324 |
| 2026-04-15 | -3.72 | $12.73 | 175100 |
| 2026-04-14 | -0.46 | $12.56 | 236705 |
| 2026-04-13 | -8.76 | $12.17 | 262400 |
| 2026-04-10 | -2.58 | $12.29 | 275535 |
| 2026-04-09 | -6.18 | $12.07 | 163552 |
| 2026-04-08 | -14.59 | $11.98 | 259214 |
| 2026-04-07 | -44.83 | $11.52 | 216615 |
| 2026-04-06 | -42.86 | $11.56 | 251029 |
| 2026-04-02 | -68.47 | $11.04 | 235431 |
| 2026-04-01 | -71.13 | $11.09 | 329300 |
| 2026-03-31 | -76.99 | $10.95 | 245000 |
| 2026-03-30 | -92.89 | $10.57 | 231500 |
| 2026-03-27 | -98.31 | $10.46 | 303500 |
| 2026-03-26 | -96.63 | $11.07 | 205000 |
| 2026-03-25 | -89.29 | $11.22 | 180403 |
| 2026-03-24 | -93.37 | $11.14 | 206049 |
| 2026-03-23 | -83.80 | $11.47 | 330400 |
| 2026-03-20 | -97.21 | $11.23 | 493144 |
| 2026-03-19 | -84.07 | $11.51 | 281225 |
| 2026-03-18 | -93.87 | $11.58 | 298100 |
| 2026-03-17 | -71.75 | $11.98 | 198100 |
| 2026-03-16 | -77.40 | $11.88 | 197448 |
| 2026-03-13 | -82.49 | $11.79 | 159200 |
| 2026-03-12 | -88.48 | $11.73 | 179548 |
| 2026-03-11 | -78.45 | $11.98 | 212300 |
| 2026-03-10 | -71.98 | $12.13 | 193538 |
| 2026-03-09 | -74.70 | $12.11 | 199327 |
| 2026-03-06 | -86.36 | $12.08 | 206500 |
| 2026-03-05 | -70.45 | $12.43 | 153000 |
| 2026-03-04 | -58.18 | $12.70 | 176422 |
| 2026-03-03 | -71.82 | $12.40 | 317351 |
| 2026-03-02 | -79.25 | $12.30 | 133500 |
| 2026-02-27 | -97.79 | $12.28 | 245000 |
| 2026-02-26 | -78.92 | $12.71 | 99464 |
| 2026-02-25 | -68.63 | $12.92 | 188541 |
| 2026-02-24 | -91.67 | $12.45 | 134627 |
| 2026-02-23 | -97.06 | $12.34 | 147144 |
| 2026-02-20 | -75.84 | $12.97 | 136114 |
| 2026-02-19 | -80.43 | $12.90 | 221348 |
| 2026-02-18 | -71.20 | $13.07 | 166200 |
| 2026-02-17 | -75.00 | $13.04 | 209700 |
| 2026-02-13 | -92.41 | $12.72 | 318635 |
| 2026-02-12 | -85.90 | $12.96 | 177427 |
| 2026-02-11 | -69.16 | $13.34 | 108600 |
| 2026-02-10 | -62.56 | $13.49 | 159900 |
| 2026-02-09 | -59.03 | $13.57 | 194600 |
| 2026-02-06 | -42.73 | $13.94 | 413600 |
| 2026-02-05 | -44.74 | $13.55 | 241915 |
| 2026-02-04 | -37.62 | $13.74 | 217035 |
| 2026-02-03 | -42.81 | $13.54 | 204001 |
| 2026-02-02 | -42.49 | $13.44 | 316900 |
| 2026-01-30 | -39.55 | $13.49 | 391000 |
| 2026-01-29 | -16.71 | $14.31 | 312500 |
| 2026-01-28 | -34.44 | $13.67 | 215329 |
| 2026-01-27 | -34.44 | $13.67 | 188700 |
| 2026-01-26 | -31.94 | $13.76 | 241800 |
| 2026-01-23 | -33.89 | $13.69 | 229500 |
| 2026-01-22 | -25.28 | $14.00 | 199701 |
| 2026-01-21 | -30.28 | $13.82 | 439532 |
| 2026-01-20 | -38.06 | $13.54 | 531332 |
| 2026-01-16 | -7.50 | $14.64 | 536500 |
| 2026-01-15 | -2.67 | $14.59 | 593511 |
| 2026-01-14 | -4.01 | $14.18 | 388982 |
| 2026-01-13 | -4.61 | $14.00 | 340617 |
| 2026-01-12 | -0.38 | $13.91 | 409642 |
| 2026-01-09 | -1.00 | $13.29 | 416432 |
| 2026-01-08 | -10.67 | $12.63 | 430600 |
| 2026-01-07 | -41.28 | $11.93 | 222900 |
| 2026-01-06 | -35.59 | $11.96 | 252300 |
| 2026-01-05 | -41.67 | $11.88 | 303500 |
| 2026-01-02 | -76.61 | $11.43 | 205110 |
| 2025-12-31 | -69.13 | $11.35 | 215700 |
| 2025-12-30 | -62.80 | $11.35 | 176500 |
| 2025-12-29 | -50.54 | $11.45 | 197000 |
| 2025-12-26 | -47.12 | $11.48 | 151700 |
| 2025-12-24 | -43.15 | $11.53 | 131500 |
| 2025-12-23 | -46.33 | $11.37 | 273322 |
| 2025-12-22 | -31.12 | $11.63 | 338500 |
| 2025-12-19 | -5.47 | $12.23 | 610344 |
| 2025-12-18 | -5.73 | $12.22 | 299800 |
| 2025-12-17 | -6.74 | $12.08 | 421600 |
| 2025-12-16 | -3.85 | $12.09 | 202240 |
| 2025-12-15 | -14.23 | $11.82 | 314900 |
| 2025-12-12 | -10.38 | $11.92 | 212200 |
| 2025-12-11 | -3.20 | $12.01 | 280700 |
| 2025-12-10 | -2.48 | $11.56 | 503229 |
| 2025-12-09 | -6.88 | $11.35 | 146100 |
| 2025-12-08 | -4.42 | $11.32 | 149108 |
| 2025-12-05 | -7.18 | $11.27 | 130900 |
| 2025-12-04 | -5.75 | $11.23 | 200900 |
| 2025-12-03 | -1.15 | $11.31 | 216026 |
| 2025-12-02 | -9.22 | $10.87 | 196051 |
| 2025-12-01 | -4.84 | $10.77 | 264100 |
| 2025-11-28 | -1.80 | $10.68 | 151600 |
| 2025-11-26 | -50.27 | $10.50 | 164401 |
| 2025-11-25 | -51.37 | $10.48 | 154800 |
| 2025-11-24 | -63.93 | $10.25 | 210900 |
| 2025-11-21 | -71.04 | $10.12 | 259000 |
| 2025-11-20 | -98.91 | $9.61 | 251180 |
| 2025-11-19 | -96.61 | $9.71 | 169677 |
| 2025-11-18 | -95.95 | $9.76 | 194200 |
| 2025-11-17 | -97.60 | $9.79 | 337849 |
| 2025-11-14 | -89.54 | $10.05 | 183037 |
| 2025-11-13 | -96.48 | $10.05 | 163600 |
| 2025-11-12 | -80.99 | $10.27 | 195143 |
| 2025-11-11 | -88.03 | $10.17 | 169109 |
| 2025-11-10 | -90.85 | $10.13 | 182547 |
| 2025-11-07 | -80.99 | $10.27 | 255319 |
| 2025-11-06 | -93.94 | $10.18 | 159100 |
| 2025-11-05 | -69.70 | $10.50 | 163000 |
| 2025-11-04 | -70.45 | $10.49 | 240666 |
| 2025-11-03 | -81.82 | $10.34 | 290329 |
| 2025-10-31 | -77.78 | $10.40 | 227500 |
| 2025-10-30 | -94.66 | $10.21 | 326600 |
| 2025-10-29 | -78.81 | $10.55 | 281100 |
| 2025-10-28 | -55.08 | $10.83 | 209600 |
| 2025-10-27 | -49.64 | $10.99 | 160367 |
| 2025-10-24 | -52.83 | $11.05 | 210000 |
| 2025-10-23 | -76.24 | $10.73 | 182200 |
| 2025-10-22 | -67.96 | $10.88 | 180563 |
| 2025-10-21 | -73.23 | $10.83 | 154700 |
| 2025-10-20 | -80.37 | $10.72 | 238900 |
| 2025-10-17 | -91.59 | $10.48 | 257642 |
| 2025-10-16 | -98.64 | $10.35 | 369732 |
| 2025-10-15 | -78.97 | $11.00 | 145400 |
| 2025-10-14 | -81.03 | $10.96 | 253446 |
| 2025-10-13 | -82.87 | $11.04 | 415000 |
| 2025-10-10 | -98.88 | $10.77 | 389739 |
| 2025-10-09 | -90.00 | $11.19 | 173100 |
| 2025-10-08 | -93.66 | $11.21 | 355938 |
| 2025-10-07 | -96.48 | $11.17 | 171100 |
| 2025-10-06 | -92.91 | $11.23 | 223430 |
| 2025-10-03 | -84.40 | $11.35 | 134043 |
| 2025-10-02 | -93.62 | $11.22 | 214700 |
| 2025-10-01 | -92.86 | $11.37 | 162900 |
| 2025-09-30 | -86.51 | $11.45 | 162800 |
| 2025-09-29 | -86.36 | $11.59 | 135037 |
| 2025-09-26 | -62.73 | $11.85 | 153500 |
| 2025-09-25 | -51.82 | $11.97 | 102100 |
| 2025-09-24 | -48.18 | $12.01 | 112000 |
| 2025-09-23 | -34.55 | $12.16 | 176800 |
| 2025-09-22 | -30.00 | $12.21 | 194451 |
| 2025-09-19 | -28.33 | $12.30 | 378218 |
| 2025-09-18 | -9.17 | $12.53 | 729737 |
| 2025-09-17 | -50.83 | $12.03 | 229634 |
| 2025-09-16 | -65.83 | $11.85 | 168600 |
| 2025-09-15 | -55.83 | $11.97 | 232428 |
| 2025-09-12 | -92.50 | $11.53 | 133600 |
| 2025-09-11 | -77.50 | $11.71 | 214800 |
| 2025-09-10 | -93.04 | $11.57 | 109408 |
| 2025-09-09 | -95.15 | $11.66 | 142120 |
| 2025-09-08 | -64.60 | $11.91 | 187847 |
| 2025-09-05 | -46.92 | $12.03 | 126317 |
| 2025-09-04 | -18.87 | $12.34 | 188700 |
| 2025-09-03 | -25.16 | $12.24 | 205900 |
| 2025-09-02 | -24.53 | $12.25 | 116133 |
| 2025-08-29 | -16.98 | $12.37 | 216100 |
| 2025-08-28 | -23.27 | $12.27 | 89500 |
| 2025-08-27 | -15.72 | $12.39 | 135400 |
| 2025-08-26 | -22.01 | $12.29 | 112400 |
| 2025-08-25 | -22.01 | $12.29 | 101816 |
| 2025-08-22 | -10.06 | $12.48 | 375049 |
| 2025-08-21 | -23.44 | $12.03 | 178000 |
| 2025-08-20 | -24.22 | $12.02 | 149326 |
| 2025-08-19 | -21.09 | $12.06 | 171721 |
| 2025-08-18 | -22.66 | $12.04 | 171834 |
| 2025-08-15 | -23.44 | $12.03 | 209124 |
| 2025-08-14 | -18.75 | $12.09 | 210423 |
| 2025-08-13 | -2.34 | $12.30 | 248531 |
| 2025-08-12 | -15.45 | $11.98 | 177838 |
| 2025-08-11 | -50.00 | $11.60 | 146200 |
| 2025-08-08 | -44.55 | $11.66 | 251339 |
| 2025-08-07 | -71.82 | $11.36 | 352800 |
| 2025-08-06 | -87.04 | $11.21 | 97800 |
| 2025-08-05 | -72.22 | $11.37 | 181000 |
| 2025-08-04 | -72.48 | $11.37 | 201200 |
| 2025-08-01 | -88.39 | $11.20 | 415638 |
| 2025-07-31 | -66.96 | $11.44 | 451000 |
| 2025-07-30 | -71.82 | $11.40 | 420528 |
| 2025-07-29 | -72.73 | $11.39 | 475600 |
| 2025-07-28 | -33.64 | $11.82 | 293371 |
| 2025-07-25 | -43.64 | $11.71 | 236700 |
| 2025-07-24 | -36.64 | $11.71 | 187200 |
| 2025-07-23 | -4.90 | $12.12 | 221500 |
| 2025-07-22 | -34.72 | $11.69 | 173000 |
| 2025-07-21 | -37.17 | $11.48 | 172500 |
| 2025-07-18 | -40.84 | $11.41 | 218800 |
| 2025-07-17 | -39.79 | $11.43 | 137900 |
| 2025-07-16 | -43.30 | $11.35 | 185300 |
| 2025-07-15 | -53.09 | $11.16 | 166905 |
| 2025-07-14 | -30.93 | $11.59 | 282341 |
| 2025-07-11 | -30.93 | $11.59 | 172800 |
| 2025-07-10 | -13.40 | $11.93 | 272721 |
| 2025-07-09 | -19.59 | $11.81 | 197358 |
| 2025-07-08 | -9.79 | $12.00 | 310622 |
| 2025-07-07 | -15.98 | $11.88 | 233700 |
| 2025-07-03 | -2.06 | $12.15 | 85800 |
| 2025-07-02 | -2.30 | $11.95 | 232500 |
| 2025-07-01 | -11.18 | $11.68 | 235112 |
| 2025-06-30 | -12.71 | $11.28 | 101000 |
| 2025-06-27 | -2.75 | $11.31 | 222200 |
| 2025-06-26 | -14.68 | $11.18 | 108098 |
| 2025-06-25 | -42.20 | $10.88 | 126934 |
| 2025-06-24 | -44.04 | $10.86 | 211513 |
| 2025-06-23 | -61.47 | $10.67 | 190945 |
| 2025-06-20 | -88.07 | $10.38 | 151600 |
| 2025-06-18 | -80.73 | $10.46 | 155500 |
| 2025-06-17 | -88.62 | $10.39 | 211808 |
| 2025-06-16 | -84.55 | $10.44 | 245645 |
| 2025-06-13 | -86.99 | $10.41 | 399311 |
| 2025-06-12 | -43.09 | $10.95 | 154008 |
| 2025-06-11 | -47.22 | $11.01 | 263057 |
| 2025-06-10 | -35.42 | $11.18 | 137600 |
| 2025-06-09 | -54.17 | $10.91 | 156712 |
| 2025-06-06 | -62.16 | $10.77 | 195549 |
| 2025-06-05 | -54.11 | $10.57 | 202500 |
| 2025-06-04 | -54.59 | $10.56 | 147061 |
| 2025-06-03 | -35.78 | $10.91 | 212630 |
| 2025-06-02 | -45.87 | $10.69 | 463600 |
| 2025-05-30 | -38.53 | $10.85 | 136700 |
| 2025-05-29 | -26.15 | $11.12 | 175500 |
| 2025-05-28 | -38.07 | $10.86 | 142400 |
| 2025-05-27 | -26.61 | $11.11 | 143439 |
| 2025-05-23 | -42.66 | $10.76 | 133700 |
| 2025-05-22 | -44.50 | $10.72 | 113635 |
| 2025-05-21 | -41.74 | $10.78 | 201226 |
| 2025-05-20 | -20.64 | $11.24 | 171200 |
| 2025-05-19 | -19.27 | $11.27 | 286989 |
| 2025-05-16 | -22.48 | $11.20 | 188500 |
| 2025-05-15 | -21.56 | $11.22 | 182000 |
| 2025-05-14 | -22.94 | $11.19 | 177108 |
| 2025-05-13 | -5.50 | $11.57 | 357700 |
| 2025-05-12 | -7.91 | $11.14 | 424538 |
| 2025-05-09 | -43.95 | $10.38 | 269800 |
| 2025-05-08 | -54.14 | $10.22 | 505070 |
| 2025-05-07 | -71.17 | $9.91 | 654085 |
| 2025-05-06 | -93.87 | $9.54 | 442713 |
| 2025-05-05 | -63.08 | $9.84 | 715013 |
| 2025-05-02 | -25.13 | $10.58 | 324800 |
| 2025-05-01 | -47.97 | $10.53 | 224300 |
| 2025-04-30 | -58.03 | $10.40 | 329439 |
| 2025-04-29 | -47.87 | $10.71 | 440500 |
| 2025-04-28 | -44.92 | $10.80 | 148504 |
| 2025-04-25 | -45.02 | $10.83 | 221100 |
| 2025-04-24 | -45.96 | $10.86 | 175133 |
| 2025-04-23 | -55.06 | $10.63 | 191300 |
| 2025-04-22 | -62.64 | $10.42 | 164500 |
| 2025-04-21 | -74.01 | $10.04 | 154210 |
| 2025-04-17 | -68.64 | $10.23 | 169900 |
| 2025-04-16 | -73.96 | $10.06 | 188627 |
| 2025-04-15 | -70.91 | $10.17 | 171100 |
| 2025-04-14 | -67.31 | $10.30 | 531675 |
| 2025-04-11 | -74.52 | $10.04 | 397822 |
| 2025-04-10 | -79.78 | $9.85 | 237732 |
| 2025-04-09 | -60.94 | $10.53 | 486000 |
| 2025-04-08 | -80.61 | $9.82 | 415100 |
| 2025-04-07 | -79.22 | $9.87 | 463112 |
| 2025-04-04 | -89.19 | $10.09 | 658741 |
| 2025-04-03 | -97.66 | $11.06 | 728800 |
| 2025-04-02 | -45.16 | $12.17 | 168500 |
| 2025-04-01 | -53.17 | $12.08 | 184818 |
| 2025-03-31 | -66.90 | $11.96 | 346706 |
| 2025-03-28 | -87.76 | $11.86 | 202500 |
| 2025-03-27 | -62.03 | $12.28 | 105033 |
| 2025-03-26 | -69.90 | $12.30 | 147800 |
| 2025-03-25 | -63.59 | $12.43 | 172006 |
| 2025-03-24 | -59.22 | $12.52 | 177010 |
| 2025-03-21 | -67.96 | $12.34 | 295539 |
| 2025-03-20 | -60.19 | $12.50 | 221500 |
| 2025-03-19 | -59.71 | $12.51 | 104200 |
| 2025-03-18 | -69.42 | $12.31 | 195343 |
| 2025-03-17 | -75.24 | $12.19 | 132506 |
| 2025-03-14 | -74.76 | $12.20 | 95100 |
| 2025-03-13 | -82.04 | $12.05 | 265325 |
| 2025-03-12 | -71.84 | $12.26 | 234900 |
| 2025-03-11 | -82.04 | $12.05 | 242310 |
| 2025-03-10 | -85.44 | $11.98 | 310300 |
| 2025-03-07 | -76.72 | $12.29 | 292311 |
| 2025-03-06 | -95.29 | $12.12 | 153400 |
| 2025-03-05 | -73.08 | $12.60 | 143549 |
| 2025-03-04 | -71.15 | $12.63 | 188900 |
| 2025-03-03 | -49.36 | $12.97 | 227115 |
| 2025-02-28 | -48.08 | $12.99 | 233600 |
| 2025-02-27 | -46.15 | $13.02 | 413320 |
| 2025-02-26 | -96.00 | $12.23 | 241500 |
| 2025-02-25 | -100.00 | $12.20 | 159817 |
| 2025-02-24 | -92.45 | $12.46 | 314100 |
| 2025-02-21 | -81.00 | $12.63 | 323500 |
| 2025-02-20 | -59.00 | $12.85 | 203100 |
| 2025-02-19 | -49.00 | $12.95 | 141400 |
| 2025-02-18 | -56.00 | $12.88 | 202548 |
| 2025-02-14 | -53.00 | $12.91 | 198000 |
| 2025-02-13 | -68.00 | $12.76 | 137421 |
| 2025-02-12 | -94.00 | $12.50 | 117900 |
| 2025-02-11 | -45.60 | $12.87 | 176300 |
| 2025-02-10 | -54.97 | $12.61 | 209700 |
| 2025-02-07 | -41.06 | $12.82 | 135600 |
| 2025-02-06 | -21.19 | $13.12 | 294131 |
| 2025-02-05 | -30.46 | $12.98 | 155600 |
| 2025-02-04 | -19.87 | $13.14 | 99754 |
| 2025-02-03 | -32.45 | $12.95 | 130300 |
| 2025-01-31 | -10.60 | $13.28 | 125700 |
| 2025-01-30 | -6.62 | $13.34 | 73814 |
| 2025-01-29 | -20.53 | $13.13 | 83800 |
| 2025-01-28 | -24.50 | $13.07 | 111100 |
| 2025-01-27 | -8.44 | $13.34 | 119200 |
| 2025-01-24 | -18.83 | $13.18 | 115627 |
| 2025-01-23 | -40.26 | $12.85 | 87014 |
| 2025-01-22 | -38.31 | $12.88 | 144600 |
| 2025-01-21 | -18.18 | $13.19 | 104241 |
| 2025-01-17 | -36.99 | $13.02 | 100034 |
| 2025-01-16 | -44.51 | $12.89 | 243027 |
| 2025-01-15 | -68.98 | $12.60 | 113900 |
| 2025-01-14 | -79.82 | $12.39 | 97871 |
| 2025-01-13 | -91.46 | $12.14 | 134434 |
| 2025-01-10 | -95.90 | $12.10 | 190100 |
| 2025-01-08 | -94.15 | $12.51 | 84641 |
| 2025-01-07 | -91.71 | $12.62 | 126400 |
| 2025-01-06 | -81.46 | $12.83 | 112737 |
| 2025-01-03 | -80.98 | $12.84 | 77257 |
| 2025-01-02 | -86.83 | $12.72 | 114400 |
| 2024-12-31 | -84.39 | $12.77 | 190300 |
| 2024-12-30 | -77.29 | $12.92 | 105800 |
| 2024-12-27 | -73.95 | $13.01 | 132112 |
| 2024-12-26 | -62.72 | $13.30 | 190600 |
| 2024-12-24 | -68.09 | $13.20 | 66813 |
| 2024-12-23 | -77.69 | $12.99 | 198038 |
| 2024-12-20 | -89.67 | $12.70 | 452800 |
| 2024-12-19 | -93.78 | $12.61 | 224400 |
| 2024-12-18 | -95.69 | $12.65 | 247437 |
| 2024-12-17 | -92.82 | $13.19 | 172430 |
| 2024-12-16 | -86.49 | $13.59 | 177021 |
| 2024-12-13 | -55.40 | $14.10 | 114100 |
| 2024-12-12 | -64.75 | $13.97 | 111017 |
| 2024-12-11 | -55.23 | $14.25 | 249447 |
| 2024-12-10 | -60.10 | $14.25 | 135836 |
| 2024-12-09 | -64.18 | $14.20 | 186404 |
| 2024-12-06 | -71.64 | $14.05 | 135900 |
| 2024-12-05 | -70.51 | $13.96 | 106000 |
| 2024-12-04 | -59.91 | $14.19 | 134742 |
| 2024-12-03 | -51.88 | $14.11 | 63728 |
| 2024-12-02 | -40.23 | $14.42 | 107900 |
| 2024-11-29 | -37.22 | $14.50 | 71603 |
| 2024-11-27 | -40.98 | $14.40 | 93337 |
| 2024-11-26 | -42.11 | $14.37 | 92828 |
| 2024-11-25 | -27.44 | $14.76 | 81715 |
| 2024-11-22 | -36.09 | $14.53 | 119300 |
| 2024-11-21 | -53.01 | $14.08 | 79400 |
| 2024-11-20 | -63.53 | $13.80 | 129733 |
| 2024-11-19 | -60.90 | $13.87 | 143600 |
| 2024-11-18 | -63.53 | $13.80 | 133800 |
| 2024-11-15 | -53.76 | $14.06 | 108801 |
| 2024-11-14 | -49.62 | $14.17 | 144302 |
| 2024-11-13 | -37.97 | $14.48 | 125648 |
| 2024-11-12 | -12.03 | $15.17 | 187600 |
| 2024-11-11 | -1.13 | $15.46 | 391800 |
| 2024-11-08 | -34.21 | $14.08 | 146000 |
| 2024-11-07 | -21.65 | $14.23 | 297500 |
| 2024-11-06 | -5.44 | $14.60 | 346600 |
| 2024-11-05 | -43.05 | $13.20 | 132600 |
| 2024-11-04 | -62.25 | $12.91 | 167425 |
| 2024-11-01 | -59.60 | $12.95 | 168215 |
| 2024-10-31 | -48.73 | $13.08 | 127526 |
| 2024-10-30 | -26.74 | $13.35 | 91900 |
| 2024-10-29 | -24.06 | $13.40 | 127143 |
| 2024-10-28 | -15.51 | $13.56 | 93700 |
| 2024-10-25 | -31.02 | $13.27 | 119741 |
| 2024-10-24 | -29.69 | $13.28 | 83900 |
| 2024-10-23 | -31.79 | $13.23 | 124628 |
| 2024-10-22 | -16.41 | $13.53 | 375818 |
| 2024-10-21 | -19.21 | $13.46 | 131246 |
| 2024-10-18 | -5.45 | $13.73 | 130331 |
| 2024-10-17 | 0.00 | $13.74 | 97807 |
| 2024-10-16 | -2.29 | $13.66 | 143508 |
| 2024-10-15 | -7.14 | $13.19 | 160327 |
| 2024-10-14 | -1.70 | $12.97 | 134600 |
| 2024-10-11 | 0.00 | $12.96 | 134613 |
| 2024-10-10 | -25.52 | $12.44 | 99300 |
| 2024-10-09 | -14.36 | $12.65 | 214500 |
| 2024-10-08 | -6.25 | $12.80 | 118800 |
| 2024-10-07 | -11.54 | $12.69 | 128539 |
| 2024-10-04 | -3.14 | $12.70 | 154900 |
| 2024-10-03 | -20.37 | $12.14 | 123900 |
| 2024-10-02 | -17.28 | $12.19 | 107300 |
| 2024-10-01 | -13.58 | $12.25 | 120900 |
| 2024-09-30 | -0.62 | $12.46 | 140800 |
| 2024-09-27 | -24.58 | $12.20 | 302737 |
| 2024-09-26 | -41.11 | $11.91 | 183210 |
| 2024-09-25 | -35.56 | $12.01 | 211709 |
| 2024-09-24 | -36.36 | $12.11 | 173710 |
| 2024-09-23 | -52.34 | $11.87 | 170719 |
| 2024-09-20 | -62.15 | $11.66 | 236903 |
| 2024-09-19 | -56.54 | $11.78 | 185800 |
| 2024-09-18 | -64.49 | $11.61 | 225635 |
| 2024-09-17 | -77.57 | $11.33 | 191445 |
| 2024-09-16 | -81.78 | $11.24 | 160400 |
| 2024-09-13 | -81.78 | $11.24 | 129100 |
| 2024-09-12 | -92.99 | $11.00 | 86300 |
| 2024-09-11 | -88.79 | $11.09 | 221817 |
| 2024-09-10 | -93.68 | $11.36 | 160700 |
| 2024-09-09 | -82.18 | $11.56 | 236102 |
| 2024-09-06 | -99.43 | $11.26 | 208736 |
| 2024-09-05 | -87.93 | $11.66 | 183500 |
| 2024-09-04 | -95.93 | $11.54 | 245856 |
| 2024-09-03 | -70.37 | $12.24 | 111221 |
| 2024-08-30 | -48.89 | $12.53 | 105800 |
| 2024-08-29 | -58.28 | $12.52 | 135947 |
| 2024-08-28 | -77.92 | $12.37 | 76400 |
| 2024-08-27 | -68.72 | $12.60 | 169202 |
| 2024-08-26 | -57.20 | $12.88 | 110700 |
| 2024-08-23 | -59.67 | $12.82 | 98623 |
| 2024-08-22 | -77.95 | $12.42 | 90921 |
| 2024-08-21 | -71.74 | $12.62 | 97100 |
| 2024-08-20 | -78.64 | $12.50 | 105708 |
| 2024-08-19 | -75.38 | $12.66 | 102802 |
| 2024-08-16 | -71.17 | $12.80 | 142600 |
| 2024-08-15 | -76.28 | $12.63 | 197424 |
| 2024-08-14 | -90.24 | $12.17 | 227900 |
| 2024-08-13 | -91.42 | $12.13 | 131633 |
| 2024-08-12 | -99.70 | $11.85 | 127327 |
| 2024-08-09 | -96.77 | $12.22 | 129300 |
| 2024-08-08 | -91.61 | $12.38 | 228527 |
| 2024-08-07 | -91.29 | $12.39 | 254820 |
| 2024-08-06 | -84.52 | $12.60 | 193800 |
| 2024-08-05 | -87.74 | $12.50 | 187721 |
| 2024-08-02 | -76.60 | $13.06 | 153014 |
| 2024-08-01 | -49.65 | $13.82 | 254249 |
| 2024-07-31 | -43.62 | $13.99 | 214854 |
| 2024-07-30 | -57.80 | $13.59 | 128536 |
| 2024-07-29 | -47.20 | $13.87 | 136614 |
| 2024-07-26 | -46.23 | $13.87 | 365381 |
| 2024-07-25 | -26.43 | $14.39 | 329096 |
| 2024-07-24 | -28.05 | $14.30 | 100700 |
| 2024-07-23 | -11.59 | $14.84 | 254200 |
| 2024-07-22 | -17.07 | $14.66 | 127500 |
| 2024-07-19 | -25.61 | $14.38 | 117445 |
| 2024-07-18 | -23.17 | $14.46 | 161300 |
| 2024-07-17 | -2.61 | $14.92 | 150901 |
| 2024-07-16 | -0.71 | $14.74 | 138400 |
| 2024-07-15 | -1.75 | $14.19 | 131639 |
| 2024-07-12 | -3.87 | $13.68 | 121300 |
| 2024-07-11 | -1.75 | $13.62 | 156330 |
| 2024-07-10 | -29.17 | $13.13 | 128700 |
| 2024-07-09 | -68.45 | $12.47 | 136900 |
| 2024-07-08 | -43.45 | $12.89 | 157332 |
| 2024-07-05 | -70.83 | $12.43 | 133238 |
| 2024-07-03 | -56.55 | $12.67 | 52420 |
| 2024-07-02 | -52.98 | $12.73 | 177801 |
| 2024-07-01 | -70.00 | $12.51 | 152531 |
| 2024-06-28 | -68.18 | $12.57 | 414700 |
| 2024-06-27 | -78.79 | $12.36 | 254300 |
| 2024-06-26 | -90.91 | $12.12 | 205750 |
| 2024-06-25 | -93.33 | $12.24 | 137117 |
| 2024-06-24 | -90.86 | $12.33 | 159500 |
| 2024-06-21 | -100.00 | $12.20 | 182026 |
| 2024-06-20 | -91.72 | $12.48 | 145143 |
| 2024-06-18 | -87.50 | $12.59 | 149400 |
| 2024-06-17 | -67.11 | $12.90 | 241400 |
| 2024-06-14 | -93.59 | $12.50 | 182200 |
| 2024-06-13 | -80.82 | $12.94 | 293200 |
| 2024-06-12 | -90.91 | $13.07 | 186233 |
| 2024-06-11 | -92.86 | $13.04 | 126037 |
| 2024-06-10 | -83.33 | $13.12 | 129000 |
| 2024-06-07 | -73.68 | $13.21 | 487100 |
| 2024-06-06 | -68.09 | $13.19 | 186242 |
| 2024-06-05 | -48.61 | $13.25 | 171300 |
| 2024-06-04 | -44.57 | $13.24 | 884700 |
| 2024-06-03 | -25.36 | $13.60 | 125800 |
| 2024-05-31 | -20.99 | $13.75 | 119636 |
| 2024-05-30 | -28.88 | $13.41 | 86806 |
| 2024-05-29 | -37.27 | $13.05 | 62648 |
| 2024-05-28 | -29.92 | $13.33 | 107300 |
| 2024-05-24 | -32.02 | $13.25 | 137213 |
| 2024-05-23 | -37.27 | $13.05 | 123100 |
| 2024-05-22 | -35.70 | $13.11 | 133700 |
| 2024-05-21 | -27.03 | $13.44 | 90300 |
| 2024-05-20 | -33.33 | $13.20 | 114137 |
| 2024-05-17 | -21.00 | $13.67 | 107048 |
| 2024-05-16 | -11.81 | $14.02 | 117200 |
| 2024-05-15 | -15.22 | $13.89 | 194900 |
| 2024-05-14 | -4.37 | $13.94 | 242537 |
| 2024-05-13 | -5.56 | $13.04 | 90300 |
| 2024-05-10 | -15.87 | $12.78 | 95937 |
| 2024-05-09 | -0.41 | $13.06 | 178800 |
| 2024-05-08 | -10.65 | $12.59 | 231600 |
| 2024-05-07 | -22.69 | $12.33 | 386316 |
| 2024-05-06 | -77.66 | $11.08 | 137241 |
| 2024-05-03 | -73.40 | $11.16 | 93400 |
| 2024-05-02 | -81.38 | $11.01 | 99907 |
| 2024-05-01 | -95.21 | $10.75 | 103874 |
| 2024-04-30 | -94.59 | $10.79 | 86346 |
| 2024-04-29 | -74.59 | $11.16 | 129500 |
| 2024-04-26 | -83.24 | $11.00 | 91600 |
| 2024-04-25 | -89.73 | $10.88 | 129445 |
| 2024-04-24 | -83.24 | $11.00 | 96248 |
| 2024-04-23 | -83.25 | $10.95 | 70500 |
| 2024-04-22 | -70.14 | $11.06 | 70534 |
| 2024-04-19 | -73.21 | $10.90 | 150820 |
| 2024-04-18 | -74.11 | $10.88 | 84600 |
| 2024-04-17 | -63.56 | $10.97 | 65500 |
| 2024-04-16 | -67.21 | $10.88 | 130800 |
| 2024-04-15 | -53.44 | $11.22 | 104806 |
| 2024-04-12 | -47.77 | $11.36 | 93600 |
| 2024-04-11 | -31.98 | $11.75 | 114700 |
| 2024-04-10 | -15.79 | $12.15 | 213200 |
| 2024-04-09 | -6.88 | $12.37 | 100800 |
| 2024-04-08 | -8.71 | $12.27 | 133701 |
| 2024-04-05 | -11.79 | $12.09 | 159700 |
| 2024-04-04 | -10.04 | $12.13 | 275732 |
| 2024-04-03 | -35.94 | $11.46 | 171821 |
| 2024-04-02 | -43.32 | $11.30 | 174015 |
| 2024-04-01 | -37.79 | $11.42 | 258927 |
| 2024-03-28 | -57.14 | $11.00 | 223297 |
| 2024-03-27 | -45.16 | $11.26 | 152000 |
| 2024-03-26 | -65.90 | $10.81 | 97049 |
| 2024-03-25 | -74.19 | $10.63 | 142400 |
| 2024-03-22 | -86.64 | $10.36 | 140958 |
| 2024-03-21 | -73.27 | $10.65 | 172937 |
| 2024-03-20 | -70.97 | $10.70 | 238300 |
| 2024-03-19 | -96.24 | $10.19 | 352400 |
| 2024-03-18 | -97.18 | $10.17 | 421600 |
| 2024-03-15 | -89.19 | $10.92 | 234600 |
| 2024-03-14 | -100.00 | $10.80 | 139547 |
| 2024-03-13 | -81.20 | $11.16 | 99666 |
| 2024-03-12 | -58.65 | $11.46 | 85100 |
| 2024-03-11 | -41.35 | $11.69 | 136900 |
| 2024-03-08 | -51.13 | $11.56 | 138900 |
| 2024-03-07 | -51.11 | $11.55 | 157655 |
| 2024-03-06 | -43.38 | $11.65 | 330372 |
| 2024-03-05 | -71.74 | $11.14 | 138800 |
| 2024-03-04 | -79.35 | $11.07 | 122640 |
| 2024-03-01 | -55.43 | $11.29 | 94300 |
| 2024-02-29 | -53.19 | $11.54 | 92100 |
| 2024-02-28 | -73.45 | $11.35 | 87200 |
| 2024-02-27 | -74.76 | $11.41 | 126800 |
| 2024-02-26 | -96.68 | $10.95 | 129700 |
| 2024-02-23 | -90.84 | $11.11 | 108723 |
| 2024-02-22 | -88.45 | $11.17 | 149900 |
| 2024-02-21 | -79.68 | $11.39 | 95500 |
| 2024-02-20 | -76.49 | $11.47 | 109600 |
| 2024-02-16 | -68.13 | $11.68 | 91800 |
| 2024-02-15 | -64.94 | $11.76 | 117739 |
| 2024-02-14 | -88.84 | $11.16 | 106900 |
| 2024-02-13 | -94.42 | $11.02 | 158827 |
| 2024-02-12 | -72.51 | $11.57 | 126700 |
| 2024-02-09 | -88.45 | $11.17 | 99501 |
| 2024-02-08 | -88.05 | $11.18 | 125500 |
| 2024-02-07 | -94.02 | $11.03 | 159300 |
| 2024-02-06 | -96.86 | $11.34 | 205849 |
| 2024-02-05 | -90.56 | $11.49 | 166904 |
| 2024-02-02 | -92.86 | $11.65 | 173284 |
| 2024-02-01 | -92.51 | $11.87 | 167043 |
| 2024-01-31 | -97.21 | $12.01 | 169034 |
| 2024-01-30 | -76.77 | $12.62 | 76100 |
| 2024-01-29 | -59.60 | $12.96 | 67329 |
| 2024-01-26 | -60.93 | $13.00 | 62328 |
| 2024-01-25 | -64.36 | $13.14 | 111300 |
| 2024-01-24 | -79.64 | $12.72 | 89500 |
| 2024-01-23 | -70.18 | $12.98 | 101136 |
| 2024-01-22 | -77.45 | $12.78 | 126400 |
| 2024-01-19 | -85.09 | $12.57 | 101870 |
| 2024-01-18 | -93.82 | $12.33 | 92600 |
| 2024-01-17 | -94.82 | $12.53 | 98300 |
| 2024-01-16 | -90.59 | $12.81 | 124059 |
| 2024-01-12 | -96.85 | $12.79 | 102715 |
| 2024-01-11 | -96.33 | $12.89 | 109600 |
| 2024-01-10 | -91.96 | $13.19 | 119318 |
| 2024-01-09 | -95.54 | $13.11 | 82834 |
| 2024-01-08 | -75.00 | $13.57 | 219700 |
| 2024-01-05 | -95.91 | $13.14 | 92800 |
| 2024-01-04 | -99.52 | $13.16 | 129124 |
| 2024-01-03 | -96.94 | $13.35 | 148437 |
| 2024-01-02 | -76.02 | $13.76 | 266909 |
| 2023-12-29 | -73.98 | $13.80 | 399634 |
| 2023-12-28 | -56.85 | $14.13 | 121543 |
| 2023-12-27 | -37.33 | $14.44 | 126926 |
| 2023-12-26 | -19.00 | $14.83 | 203131 |
| 2023-12-22 | -34.75 | $14.43 | 134330 |
| 2023-12-21 | -37.90 | $14.31 | 145813 |
| 2023-12-20 | -39.11 | $14.28 | 180234 |
| 2023-12-19 | -21.77 | $14.71 | 245600 |
| 2023-12-18 | -33.06 | $14.43 | 343349 |
| 2023-12-15 | -16.53 | $14.84 | 477686 |
| 2023-12-14 | -22.98 | $14.68 | 170500 |
| 2023-12-13 | -3.89 | $14.50 | 501320 |
| 2023-12-12 | -54.00 | $13.46 | 169345 |
| 2023-12-11 | -34.00 | $13.76 | 236100 |
| 2023-12-08 | -3.33 | $14.22 | 125300 |
| 2023-12-07 | -20.00 | $13.97 | 128004 |
| 2023-12-06 | -46.82 | $13.69 | 125006 |
| 2023-12-05 | -58.87 | $13.79 | 109200 |
| 2023-12-04 | -64.58 | $13.79 | 126146 |
| 2023-12-01 | -60.74 | $13.94 | 147927 |
| 2023-11-30 | -74.50 | $13.53 | 76800 |
| 2023-11-29 | -82.89 | $13.28 | 109503 |
| 2023-11-28 | -84.90 | $13.22 | 111248 |
| 2023-11-27 | -76.51 | $13.47 | 172100 |
| 2023-11-24 | -89.60 | $13.08 | 85700 |
| 2023-11-22 | -94.85 | $12.99 | 88731 |
| 2023-11-21 | -90.38 | $13.12 | 144333 |
| 2023-11-20 | -75.26 | $13.56 | 141100 |
| 2023-11-17 | -68.38 | $13.76 | 120700 |
| 2023-11-16 | -78.35 | $13.47 | 84300 |
| 2023-11-15 | -72.16 | $13.65 | 92700 |
| 2023-11-14 | -63.92 | $13.89 | 262148 |
| 2023-11-13 | -83.16 | $13.33 | 124500 |
| 2023-11-10 | -76.98 | $13.51 | 94300 |
| 2023-11-09 | -66.32 | $13.82 | 94408 |
| 2023-11-08 | -73.54 | $13.61 | 278351 |
| 2023-11-07 | -40.30 | $14.67 | 120200 |
| 2023-11-06 | -21.27 | $15.18 | 87500 |
| 2023-11-03 | -4.10 | $15.64 | 138208 |
| 2023-11-02 | -4.12 | $14.93 | 115135 |
| 2023-11-01 | -30.39 | $14.33 | 83100 |
| 2023-10-31 | -55.80 | $13.87 | 121400 |
| 2023-10-30 | -19.34 | $14.53 | 120000 |
| 2023-10-27 | -9.94 | $14.70 | 137500 |
| 2023-10-26 | -22.09 | $14.41 | 133031 |
| 2023-10-25 | -43.02 | $14.05 | 118400 |
| 2023-10-24 | -54.65 | $13.85 | 119838 |
| 2023-10-23 | -76.74 | $13.47 | 206900 |
| 2023-10-20 | -92.95 | $13.40 | 110000 |
| 2023-10-19 | -80.68 | $13.63 | 91833 |
| 2023-10-18 | -79.45 | $13.74 | 107000 |
| 2023-10-17 | -78.01 | $13.93 | 90500 |
| 2023-10-16 | -88.32 | $13.63 | 126500 |
| 2023-10-13 | -99.34 | $13.31 | 77400 |
| 2023-10-12 | -89.24 | $13.70 | 89317 |
| 2023-10-11 | -72.68 | $14.29 | 109312 |
| 2023-10-10 | -76.62 | $14.15 | 98310 |
| 2023-10-09 | -83.16 | $13.98 | 108788 |
| 2023-10-06 | -86.57 | $13.86 | 156033 |
| 2023-10-05 | -96.77 | $13.87 | 157316 |
| 2023-10-04 | -93.80 | $14.10 | 113206 |
| 2023-10-03 | -95.87 | $14.10 | 140600 |
| 2023-10-02 | -85.64 | $14.50 | 105901 |
| 2023-09-29 | -80.00 | $14.75 | 83100 |
| 2023-09-28 | -85.19 | $14.63 | 66523 |
| 2023-09-27 | -91.54 | $14.35 | 102024 |
| 2023-09-26 | -98.72 | $14.04 | 93339 |
| 2023-09-25 | -98.08 | $14.59 | 124000 |
| 2023-09-22 | -95.57 | $14.80 | 103027 |
| 2023-09-21 | -99.49 | $14.77 | 143500 |
| 2023-09-20 | -97.70 | $15.70 | 83500 |
| 2023-09-19 | -93.77 | $15.82 | 105346 |
| 2023-09-18 | -92.88 | $16.07 | 117800 |
| 2023-09-15 | -89.51 | $16.29 | 422703 |
| 2023-09-14 | -73.41 | $16.72 | 108400 |
| 2023-09-13 | -97.75 | $16.07 | 149400 |
| 2023-09-12 | -99.57 | $16.38 | 96800 |
| 2023-09-11 | -83.24 | $17.19 | 74730 |
| 2023-09-08 | -84.36 | $17.17 | 69100 |
| 2023-09-07 | -77.10 | $17.30 | 119800 |
| 2023-09-06 | -93.18 | $17.04 | 155000 |
| 2023-09-05 | -85.58 | $17.52 | 108000 |
| 2023-09-01 | -77.67 | $17.69 | 159214 |
| 2023-08-31 | -67.44 | $17.91 | 136625 |
| 2023-08-30 | -48.37 | $18.32 | 69499 |
| 2023-08-29 | -37.21 | $18.56 | 129645 |
| 2023-08-28 | -46.98 | $18.35 | 117139 |
| 2023-08-25 | -73.49 | $17.78 | 104525 |
| 2023-08-24 | -84.19 | $17.55 | 133031 |
| 2023-08-23 | -75.81 | $17.73 | 120035 |
| 2023-08-22 | -86.05 | $17.51 | 70391 |
| 2023-08-21 | -80.93 | $17.62 | 68554 |
| 2023-08-18 | -85.12 | $17.53 | 137610 |
| 2023-08-17 | -98.95 | $17.47 | 82204 |
| 2023-08-16 | -91.24 | $17.59 | 102031 |
| 2023-08-15 | -82.33 | $17.59 | 223384 |
| 2023-08-14 | -66.51 | $17.93 | 92700 |
| 2023-08-11 | -64.29 | $17.83 | 99716 |
| 2023-08-10 | -51.34 | $18.02 | 111532 |
| 2023-08-09 | -39.87 | $18.12 | 171734 |
| 2023-08-08 | -6.62 | $19.15 | 126300 |
| 2023-08-07 | -0.97 | $19.24 | 278900 |
| 2023-08-04 | -24.43 | $18.51 | 155400 |
| 2023-08-03 | -19.63 | $18.62 | 487300 |
| 2023-08-02 | -17.86 | $18.07 | 129197 |
| 2023-08-01 | -20.21 | $17.95 | 149422 |
| 2023-07-31 | -25.53 | $17.80 | 128419 |
| 2023-07-28 | -15.96 | $18.07 | 86741 |
| 2023-07-27 | -20.85 | $17.93 | 149471 |
| 2023-07-26 | -3.86 | $18.41 | 162905 |
| 2023-07-25 | -22.81 | $17.87 | 208545 |
| 2023-07-24 | -11.53 | $18.18 | 194000 |
| 2023-07-21 | -6.56 | $17.92 | 277100 |
| 2023-07-20 | -1.66 | $17.87 | 227518 |
| 2023-07-19 | -4.63 | $17.56 | 167300 |
| 2023-07-18 | -10.19 | $17.44 | 200727 |
| 2023-07-17 | -12.96 | $17.38 | 267403 |
| 2023-07-14 | -17.44 | $16.92 | 105681 |
| 2023-07-13 | -14.53 | $16.97 | 145335 |
| 2023-07-12 | -50.25 | $16.22 | 158423 |
| 2023-07-11 | -14.23 | $16.85 | 150329 |
| 2023-07-10 | -17.78 | $16.74 | 154409 |
| 2023-07-07 | -22.59 | $16.61 | 169700 |
| 2023-07-06 | -29.63 | $16.42 | 118929 |
| 2023-07-05 | -28.01 | $16.43 | 168427 |
| 2023-07-03 | -33.07 | $15.94 | 89745 |
| 2023-06-30 | -29.40 | $15.90 | 130041 |
| 2023-06-29 | -22.36 | $16.12 | 146630 |
| 2023-06-28 | -29.29 | $15.70 | 180732 |
| 2023-06-27 | -22.54 | $16.05 | 296119 |
| 2023-06-26 | -26.78 | $15.83 | 249320 |
| 2023-06-23 | -29.83 | $15.66 | 3.4M |
| 2023-06-22 | -13.58 | $16.51 | 230213 |
| 2023-06-21 | -3.58 | $17.03 | 567504 |
| 2023-06-20 | -2.30 | $17.02 | 648200 |
| 2023-06-16 | 0.00 | $16.58 | 2.0M |
| 2023-06-15 | -0.78 | $16.38 | 555400 |
| 2023-06-14 | -2.70 | $16.09 | 434900 |
| 2023-06-13 | -2.11 | $15.99 | 328944 |
| 2023-06-12 | -6.54 | $15.17 | 248288 |
| 2023-06-09 | -18.01 | $14.62 | 271140 |
| 2023-06-08 | -11.23 | $14.94 | 278100 |
| 2023-06-07 | -8.47 | $15.07 | 383923 |
| 2023-06-06 | -11.86 | $14.91 | 469200 |
| 2023-06-05 | -4.44 | $14.41 | 618400 |
| 2023-06-02 | -2.32 | $13.28 | 237003 |
| 2023-06-01 | -1.50 | $12.72 | 228300 |
| 2023-05-31 | -18.75 | $12.31 | 150640 |
| 2023-05-30 | -13.02 | $12.42 | 140600 |
| 2023-05-26 | -11.46 | $12.45 | 125748 |
| 2023-05-25 | -22.40 | $12.24 | 256746 |
| 2023-05-24 | -13.54 | $12.41 | 343200 |
| 2023-05-23 | -15.47 | $12.28 | 263500 |
| 2023-05-22 | -3.82 | $12.01 | 229600 |
| 2023-05-19 | -37.31 | $11.59 | 287239 |
| 2023-05-18 | -53.70 | $11.50 | 133700 |
| 2023-05-17 | -61.67 | $11.44 | 286315 |
| 2023-05-16 | -85.71 | $11.05 | 146348 |
| 2023-05-15 | -74.04 | $11.36 | 194775 |
| 2023-05-12 | -91.57 | $10.96 | 201485 |
| 2023-05-11 | -85.66 | $11.15 | 204446 |
| 2023-05-10 | -62.30 | $11.72 | 216221 |
| 2023-05-09 | -55.74 | $11.88 | 231211 |
| 2023-05-08 | -60.82 | $11.76 | 203100 |
| 2023-05-05 | -68.16 | $11.58 | 152540 |
| 2023-05-04 | -79.59 | $11.30 | 260375 |
| 2023-05-03 | -62.86 | $11.71 | 183000 |
| 2023-05-02 | -74.69 | $11.42 | 337308 |
| 2023-05-01 | -95.30 | $11.02 | 318403 |
| 2023-04-28 | -81.17 | $11.36 | 126200 |
| 2023-04-27 | -76.15 | $11.48 | 93700 |
| 2023-04-26 | -89.12 | $11.17 | 269500 |
| 2023-04-25 | -97.01 | $11.35 | 140837 |
| 2023-04-24 | -97.59 | $11.68 | 254232 |
| 2023-04-21 | -75.76 | $12.05 | 167900 |
| 2023-04-20 | -53.94 | $12.41 | 90000 |
| 2023-04-19 | -42.42 | $12.60 | 210728 |
| 2023-04-18 | -37.58 | $12.68 | 107881 |
| 2023-04-17 | -12.78 | $13.07 | 127600 |
| 2023-04-14 | -11.85 | $13.05 | 148745 |
| 2023-04-13 | -23.22 | $12.81 | 123312 |
| 2023-04-12 | -26.07 | $12.75 | 150240 |
| 2023-04-11 | -14.55 | $13.07 | 159528 |
| 2023-04-10 | -24.55 | $12.85 | 205583 |
| 2023-04-06 | -53.85 | $12.27 | 155833 |
| 2023-04-05 | -63.87 | $12.44 | 264766 |
| 2023-04-04 | -69.71 | $12.32 | 221824 |
| 2023-04-03 | -76.35 | $12.24 | 235324 |
| 2023-03-31 | -66.18 | $12.80 | 196864 |
| 2023-03-30 | -61.55 | $13.02 | 172324 |
| 2023-03-29 | -60.50 | $13.07 | 208004 |
| 2023-03-28 | -71.22 | $12.56 | 93982 |
| 2023-03-27 | -73.77 | $12.89 | 169200 |
| 2023-03-24 | -84.17 | $12.51 | 156500 |
| 2023-03-23 | -91.37 | $11.91 | 328100 |
| 2023-03-22 | -88.97 | $12.11 | 261929 |
| 2023-03-21 | -82.53 | $12.68 | 387600 |
| 2023-03-20 | -91.15 | $12.03 | 529851 |
| 2023-03-17 | -97.72 | $11.41 | 1.3M |
| 2023-03-16 | -93.01 | $11.91 | 468305 |
| 2023-03-15 | -90.39 | $12.18 | 397351 |
| 2023-03-14 | -85.37 | $12.66 | 450315 |
| 2023-03-13 | -89.55 | $12.26 | 738914 |
| 2023-03-10 | -99.17 | $12.44 | 672300 |
| 2023-03-09 | -99.04 | $13.59 | 392900 |
| 2023-03-08 | -95.90 | $14.52 | 416600 |
| 2023-03-07 | -93.31 | $14.97 | 351946 |
| 2023-03-06 | -84.87 | $15.50 | 449630 |
| 2023-03-03 | -82.32 | $15.66 | 409754 |
| 2023-03-02 | -87.10 | $15.36 | 601334 |
| 2023-03-01 | -87.74 | $15.32 | 894500 |
| 2023-02-28 | -92.15 | $15.31 | 2.6M |
| 2023-02-27 | -54.17 | $19.27 | 122218 |
| 2023-02-24 | -60.76 | $19.08 | 116225 |
| 2023-02-23 | -60.07 | $19.10 | 211700 |
| 2023-02-22 | -76.04 | $18.64 | 637943 |
| 2023-02-21 | -35.71 | $19.83 | 221496 |
| 2023-02-17 | -4.44 | $20.70 | 198200 |
| 2023-02-16 | -8.81 | $20.45 | 108200 |
| 2023-02-15 | -3.95 | $20.61 | 171600 |
| 2023-02-14 | -4.24 | $20.16 | 56101 |
| 2023-02-13 | -15.19 | $19.85 | 128742 |
| 2023-02-10 | -29.11 | $19.43 | 114606 |
| 2023-02-09 | -14.00 | $19.79 | 204432 |
| 2023-02-08 | -5.76 | $19.77 | 113114 |
| 2023-02-07 | -1.94 | $19.87 | 173169 |
| 2023-02-06 | -8.70 | $19.32 | 127000 |
| 2023-02-03 | -5.08 | $19.41 | 102623 |
| 2023-02-02 | -7.28 | $19.12 | 131500 |
| 2023-02-01 | -8.23 | $18.98 | 241536 |
| 2023-01-31 | -14.36 | $18.58 | 118007 |
| 2023-01-30 | -20.63 | $18.34 | 142600 |
| 2023-01-27 | -14.62 | $18.57 | 98702 |
| 2023-01-26 | -15.67 | $18.53 | 88965 |
| 2023-01-25 | -19.84 | $18.37 | 79530 |
| 2023-01-24 | -19.84 | $18.37 | 114952 |
| 2023-01-23 | -16.45 | $18.50 | 125406 |
| 2023-01-20 | -29.77 | $17.99 | 137200 |
| 2023-01-19 | -30.81 | $17.95 | 202224 |
| 2023-01-18 | -22.98 | $18.25 | 258704 |
| 2023-01-17 | -12.11 | $18.71 | 355400 |
| 2023-01-13 | -30.88 | $18.21 | 335900 |
| 2023-01-12 | -49.64 | $17.42 | 233622 |
| 2023-01-11 | -64.37 | $16.80 | 211544 |
| 2023-01-10 | -81.47 | $16.08 | 231600 |
| 2023-01-09 | -87.17 | $15.84 | 273006 |
| 2023-01-06 | -90.26 | $15.71 | 237748 |
| 2023-01-05 | -98.99 | $15.60 | 180220 |
| 2023-01-04 | -85.95 | $16.39 | 204511 |
| 2023-01-03 | -80.17 | $16.60 | 196100 |
| 2022-12-30 | -89.81 | $16.25 | 250102 |
| 2022-12-29 | -81.54 | $16.55 | 165816 |
| 2022-12-28 | -90.63 | $16.22 | 358700 |
| 2022-12-27 | -96.14 | $16.02 | 181712 |
| 2022-12-23 | -78.79 | $16.65 | 123700 |
| 2022-12-22 | -80.44 | $16.59 | 190810 |
| 2022-12-21 | -82.64 | $16.51 | 238200 |
| 2022-12-20 | -90.36 | $16.23 | 329725 |
| 2022-12-19 | -76.64 | $16.59 | 261900 |
| 2022-12-16 | -13.70 | $18.94 | 372600 |
| 2022-12-15 | -9.43 | $19.10 | 318673 |
| 2022-12-14 | -8.17 | $18.87 | 183845 |
| 2022-12-13 | -17.57 | $18.49 | 294100 |
| 2022-12-12 | -20.54 | $18.37 | 269811 |
| 2022-12-09 | -27.23 | $18.10 | 103400 |
| 2022-12-08 | -24.75 | $18.20 | 158500 |
| 2022-12-07 | -27.48 | $18.09 | 140208 |
| 2022-12-06 | -40.35 | $17.57 | 254065 |
| 2022-12-05 | -18.32 | $18.46 | 235334 |
| 2022-12-02 | -19.80 | $18.40 | 216619 |
| 2022-12-01 | -22.03 | $18.31 | 307000 |
| 2022-11-30 | -0.27 | $18.88 | 180200 |
| 2022-11-29 | -9.58 | $17.99 | 187200 |
| 2022-11-28 | -22.36 | $17.59 | 162007 |
| 2022-11-25 | -12.78 | $17.89 | 147931 |
| 2022-11-23 | -1.52 | $17.75 | 134825 |
| 2022-11-22 | -7.51 | $17.13 | 189900 |
| 2022-11-21 | -16.76 | $16.65 | 394229 |
| 2022-11-18 | -79.04 | $15.51 | 86900 |
| 2022-11-17 | -72.49 | $15.46 | 69446 |
| 2022-11-16 | -75.66 | $15.40 | 90241 |
| 2022-11-15 | -64.02 | $15.62 | 130574 |
| 2022-11-14 | -60.32 | $15.69 | 92300 |
| 2022-11-11 | -36.51 | $16.14 | 133431 |
| 2022-11-10 | -80.42 | $15.31 | 193600 |
| 2022-11-09 | -71.63 | $15.34 | 220037 |
| 2022-11-08 | -19.23 | $16.43 | 167831 |
| 2022-11-07 | -18.82 | $16.26 | 119219 |
| 2022-11-04 | -48.92 | $15.70 | 91541 |
| 2022-11-03 | -74.63 | $15.26 | 134434 |
| 2022-11-02 | -65.60 | $15.61 | 119927 |
| 2022-11-01 | -45.82 | $16.11 | 86706 |
| 2022-10-31 | -46.61 | $16.09 | 105600 |
| 2022-10-28 | -27.49 | $16.57 | 136902 |
| 2022-10-27 | -44.62 | $16.14 | 96614 |
| 2022-10-26 | -53.39 | $15.92 | 81103 |
| 2022-10-25 | -45.82 | $16.11 | 101464 |
| 2022-10-24 | -68.92 | $15.53 | 95000 |
| 2022-10-21 | -82.27 | $15.25 | 71141 |
| 2022-10-20 | -85.96 | $15.16 | 82946 |
| 2022-10-19 | -88.36 | $15.24 | 103986 |
| 2022-10-18 | -79.02 | $15.65 | 82502 |
| 2022-10-17 | -85.20 | $15.41 | 88000 |
| 2022-10-14 | -87.71 | $15.41 | 88800 |
| 2022-10-13 | -89.29 | $15.49 | 115300 |
| 2022-10-12 | -94.57 | $15.28 | 134816 |
| 2022-10-11 | -92.67 | $15.41 | 239910 |
| 2022-10-10 | -99.20 | $15.64 | 129700 |
| 2022-10-07 | -90.11 | $16.30 | 89722 |
| 2022-10-06 | -83.71 | $16.72 | 101500 |
| 2022-10-05 | -76.86 | $17.17 | 92620 |
| 2022-10-04 | -76.71 | $17.18 | 140641 |
| 2022-10-03 | -87.52 | $16.47 | 232800 |
| 2022-09-30 | -89.80 | $16.32 | 280467 |
| 2022-09-29 | -94.52 | $16.01 | 252829 |
| 2022-09-28 | -86.15 | $16.56 | 238868 |
| 2022-09-27 | -99.24 | $15.70 | 273791 |
| 2022-09-26 | -99.30 | $16.55 | 252000 |
| 2022-09-23 | -87.45 | $17.48 | 494735 |
| 2022-09-22 | -99.33 | $17.74 | 196977 |
| 2022-09-21 | -99.72 | $18.66 | 164172 |
| 2022-09-20 | -94.81 | $18.93 | 186722 |
| 2022-09-19 | -87.90 | $19.46 | 288700 |
| 2022-09-16 | -81.07 | $20.98 | 221566 |
| 2022-09-15 | -58.13 | $21.51 | 155618 |
| 2022-09-14 | -63.03 | $21.44 | 160224 |
| 2022-09-13 | -74.29 | $21.29 | 126202 |
| 2022-09-12 | -52.24 | $21.83 | 130700 |
| 2022-09-09 | -51.43 | $21.85 | 110617 |
| 2022-09-08 | -64.90 | $21.52 | 159960 |
| 2022-09-07 | -85.71 | $21.01 | 122300 |
| 2022-09-06 | -91.60 | $20.71 | 165498 |
| 2022-09-02 | -80.53 | $21.00 | 87295 |
| 2022-09-01 | -81.68 | $20.97 | 107263 |
| 2022-08-31 | -66.41 | $21.37 | 113514 |
| 2022-08-30 | -75.19 | $21.14 | 144293 |
| 2022-08-29 | -68.03 | $21.28 | 111000 |
| 2022-08-26 | -54.65 | $21.64 | 134100 |
| 2022-08-25 | -44.24 | $21.92 | 100418 |
| 2022-08-24 | -49.44 | $21.78 | 86243 |
| 2022-08-23 | -54.26 | $21.58 | 113104 |
| 2022-08-22 | -55.74 | $21.41 | 163925 |
| 2022-08-19 | -30.72 | $22.17 | 107800 |
| 2022-08-18 | -19.93 | $22.50 | 74924 |
| 2022-08-17 | -20.06 | $22.49 | 144700 |
| 2022-08-16 | -6.88 | $22.89 | 132640 |
| 2022-08-15 | -5.38 | $22.41 | 201314 |
| 2022-08-12 | -16.78 | $21.89 | 122200 |
| 2022-08-11 | -25.15 | $21.53 | 103521 |
| 2022-08-10 | -35.17 | $21.16 | 97816 |
| 2022-08-09 | -51.16 | $20.61 | 231546 |
| 2022-08-08 | -5.81 | $22.17 | 263514 |
| 2022-08-05 | -16.67 | $21.33 | 79500 |
| 2022-08-04 | -31.94 | $20.89 | 150820 |
| 2022-08-03 | -10.81 | $21.24 | 147900 |
| 2022-08-02 | -18.60 | $20.90 | 97207 |
| 2022-08-01 | -19.01 | $20.89 | 158300 |
| 2022-07-29 | -9.76 | $21.11 | 131800 |
| 2022-07-28 | -15.66 | $20.79 | 145906 |
| 2022-07-27 | -6.59 | $20.83 | 142192 |
| 2022-07-26 | -17.12 | $20.26 | 48844 |
| 2022-07-25 | -19.37 | $20.21 | 101738 |
| 2022-07-22 | -17.62 | $20.18 | 97800 |
| 2022-07-21 | -3.57 | $20.35 | 80700 |
| 2022-07-20 | -5.71 | $20.29 | 109300 |
| 2022-07-19 | -16.43 | $19.99 | 105126 |
| 2022-07-18 | -29.29 | $19.63 | 109398 |
| 2022-07-15 | -45.21 | $19.48 | 85800 |
| 2022-07-14 | -70.67 | $19.14 | 189445 |
| 2022-07-13 | -59.89 | $19.90 | 81141 |
| 2022-07-12 | -62.43 | $20.22 | 164839 |
| 2022-07-11 | -68.22 | $20.04 | 124526 |
| 2022-07-08 | -66.20 | $20.32 | 110943 |
| 2022-07-07 | -70.51 | $19.98 | 81348 |
| 2022-07-06 | -74.94 | $19.63 | 127820 |
| 2022-07-05 | -72.03 | $19.86 | 113800 |
| 2022-07-01 | -76.33 | $19.52 | 115800 |
| 2022-06-30 | -83.80 | $18.93 | 205800 |
| 2022-06-29 | -85.82 | $18.77 | 106623 |
| 2022-06-28 | -81.14 | $19.14 | 173900 |
| 2022-06-27 | -83.04 | $18.99 | 198929 |
| 2022-06-24 | -87.34 | $18.65 | 306900 |
| 2022-06-23 | -94.05 | $18.12 | 364208 |
| 2022-06-22 | -98.19 | $18.48 | 307185 |
| 2022-06-21 | -98.46 | $19.17 | 273306 |
| 2022-06-17 | -98.30 | $19.18 | 676900 |
| 2022-06-16 | -99.21 | $19.29 | 376900 |
| 2022-06-15 | -90.98 | $21.82 | 446500 |
| 2022-06-14 | -96.60 | $22.14 | 339822 |
| 2022-06-13 | -97.15 | $22.82 | 382200 |
| 2022-06-10 | -26.28 | $24.83 | 154555 |
| 2022-06-09 | -17.15 | $25.08 | 194716 |
| 2022-06-08 | -20.45 | $24.91 | 110830 |
| 2022-06-07 | -21.59 | $24.88 | 112146 |
| 2022-06-06 | -17.80 | $24.98 | 93400 |
| 2022-06-03 | -34.31 | $24.61 | 113000 |
| 2022-06-02 | -47.34 | $24.79 | 160719 |
| 2022-06-01 | -47.34 | $24.79 | 199222 |
| 2022-05-31 | -60.11 | $24.31 | 111900 |
| 2022-05-27 | -60.64 | $24.29 | 178445 |
| 2022-05-26 | -78.19 | $23.63 | 246300 |
| 2022-05-25 | -80.32 | $23.55 | 290039 |
| 2022-05-24 | -82.98 | $23.45 | 172437 |
| 2022-05-23 | -84.57 | $23.39 | 146600 |
| 2022-05-20 | -95.48 | $22.98 | 305036 |
| 2022-05-19 | -92.62 | $24.06 | 214900 |
| 2022-05-18 | -86.79 | $24.45 | 212349 |
| 2022-05-17 | -74.39 | $24.92 | 322100 |
| 2022-05-16 | -66.26 | $25.12 | 106461 |
| 2022-05-13 | -64.63 | $25.16 | 97500 |
| 2022-05-12 | -86.99 | $24.61 | 254200 |
| 2022-05-11 | -79.75 | $24.86 | 240397 |
| 2022-05-10 | -73.42 | $25.01 | 238704 |
| 2022-05-09 | -77.64 | $24.91 | 153000 |
| 2022-05-06 | -59.92 | $25.33 | 92100 |
| 2022-05-05 | -60.76 | $25.31 | 191200 |
| 2022-05-04 | -32.50 | $26.00 | 164220 |
| 2022-05-03 | -65.71 | $25.34 | 77225 |
| 2022-05-02 | -83.57 | $24.84 | 142200 |
| 2022-04-29 | -89.92 | $25.04 | 108200 |
| 2022-04-28 | -55.20 | $25.92 | 99041 |
| 2022-04-27 | -73.60 | $25.46 | 119100 |
| 2022-04-26 | -66.80 | $25.63 | 112600 |
| 2022-04-25 | -36.00 | $26.40 | 110708 |
| 2022-04-22 | -45.20 | $26.17 | 131311 |
| 2022-04-21 | -28.80 | $26.58 | 134500 |
| 2022-04-20 | -35.60 | $26.41 | 145900 |
| 2022-04-19 | -62.00 | $25.75 | 77700 |
| 2022-04-18 | -67.20 | $25.62 | 136224 |
| 2022-04-14 | -81.88 | $25.36 | 108900 |
| 2022-04-13 | -79.01 | $25.56 | 136300 |
| 2022-04-12 | -98.07 | $24.87 | 160116 |
| 2022-04-11 | -100.00 | $25.09 | 125600 |
| 2022-04-08 | -94.59 | $25.62 | 131408 |
| 2022-04-07 | -85.14 | $25.90 | 125200 |
| 2022-04-06 | -96.28 | $26.09 | 176926 |
| 2022-04-05 | -93.09 | $26.67 | 115600 |
| 2022-04-04 | -61.54 | $26.90 | 92055 |
| 2022-04-01 | -61.94 | $26.89 | 100047 |
| 2022-03-31 | -69.64 | $26.70 | 144213 |
| 2022-03-30 | -65.18 | $26.81 | 91600 |
| 2022-03-29 | -53.04 | $27.11 | 96900 |
| 2022-03-28 | -65.18 | $26.81 | 106174 |
| 2022-03-25 | -48.81 | $27.19 | 100949 |
| 2022-03-24 | -52.51 | $26.85 | 121031 |
| 2022-03-23 | -35.29 | $26.86 | 116000 |
| 2022-03-22 | -34.39 | $26.90 | 175448 |
| 2022-03-21 | -41.86 | $26.57 | 193200 |
| 2022-03-18 | -40.50 | $26.63 | 998668 |
| 2022-03-17 | -0.91 | $28.38 | 368402 |
| 2022-03-16 | -15.06 | $27.61 | 203523 |
| 2022-03-15 | -21.88 | $27.32 | 177864 |
| 2022-03-14 | -21.88 | $27.32 | 183469 |
| 2022-03-11 | -7.37 | $27.52 | 126800 |
| 2022-03-10 | -12.89 | $27.31 | 152045 |
| 2022-03-09 | -17.11 | $27.15 | 285807 |
| 2022-03-08 | -28.68 | $26.71 | 209900 |
| 2022-03-07 | -43.42 | $26.15 | 115000 |
| 2022-03-04 | -21.05 | $27.00 | 106900 |
| 2022-03-03 | -15.26 | $27.22 | 113649 |
| 2022-03-02 | -5.00 | $27.61 | 95636 |
| 2022-03-01 | -19.30 | $27.01 | 137328 |
| 2022-02-28 | -11.80 | $27.29 | 146723 |
| 2022-02-25 | -45.04 | $26.05 | 140014 |
| 2022-02-24 | -52.01 | $25.79 | 240837 |
| 2022-02-23 | -68.52 | $26.25 | 171200 |
| 2022-02-22 | -68.06 | $26.26 | 297698 |
| 2022-02-18 | -7.54 | $27.50 | 124733 |
| 2022-02-17 | -5.86 | $27.41 | 125229 |
| 2022-02-16 | -8.83 | $27.26 | 114664 |
| 2022-02-15 | -37.58 | $26.69 | 121723 |
| 2022-02-14 | -48.76 | $26.33 | 141900 |
| 2022-02-11 | -40.95 | $26.67 | 169701 |
| 2022-02-10 | -61.54 | $26.13 | 147892 |
| 2022-02-09 | -53.23 | $26.56 | 270916 |
| 2022-02-08 | -40.30 | $27.08 | 311913 |
| 2022-02-07 | -43.78 | $26.94 | 132600 |
| 2022-02-04 | -40.05 | $27.09 | 71335 |
| 2022-02-03 | -47.01 | $26.81 | 69400 |
| 2022-02-02 | -45.27 | $26.88 | 67500 |
| 2022-02-01 | -46.02 | $26.85 | 104400 |
| 2022-01-31 | -50.00 | $26.69 | 85855 |
| 2022-01-28 | -58.96 | $26.33 | 138800 |
| 2022-01-27 | -64.68 | $26.10 | 93705 |
| 2022-01-26 | -59.20 | $26.32 | 200735 |
| 2022-01-25 | -64.93 | $26.09 | 152122 |
| 2022-01-24 | -59.95 | $26.29 | 624300 |
| 2022-01-21 | -75.24 | $26.30 | 325131 |
| 2022-01-20 | -96.57 | $26.45 | 211600 |
| 2022-01-19 | -67.66 | $27.11 | 160400 |
| 2022-01-18 | -29.32 | $27.80 | 213321 |
| 2022-01-14 | -31.35 | $27.82 | 98332 |
| 2022-01-13 | -59.77 | $27.75 | 64200 |
| 2022-01-12 | -55.98 | $27.95 | 158300 |
| 2022-01-11 | -53.05 | $28.32 | 159335 |
| 2022-01-10 | -61.09 | $27.91 | 121626 |
| 2022-01-07 | -67.75 | $27.52 | 116421 |
| 2022-01-06 | -74.40 | $27.13 | 108721 |
| 2022-01-05 | -82.08 | $26.68 | 156300 |
| 2022-01-04 | -71.50 | $27.30 | 127619 |
| 2022-01-03 | -71.16 | $27.32 | 171400 |
| 2021-12-31 | -65.87 | $27.63 | 179000 |
| 2021-12-30 | -69.97 | $27.39 | 203100 |
| 2021-12-29 | -71.84 | $27.28 | 148742 |
| 2021-12-28 | -63.65 | $27.76 | 208400 |
| 2021-12-27 | -65.87 | $27.63 | 155000 |
| 2021-12-23 | -61.60 | $27.88 | 184233 |
| 2021-12-22 | -68.94 | $27.45 | 195339 |
| 2021-12-21 | -78.84 | $26.87 | 292136 |
| 2021-12-20 | -87.03 | $26.39 | 393711 |
| 2021-12-17 | -87.68 | $27.22 | 833000 |
| 2021-12-16 | -62.06 | $29.92 | 397500 |
| 2021-12-15 | -40.71 | $30.46 | 305071 |
| 2021-12-14 | -35.57 | $30.59 | 272604 |
| 2021-12-13 | -23.32 | $30.90 | 312200 |
| 2021-12-10 | -5.42 | $30.88 | 180400 |
| 2021-12-09 | -15.58 | $30.64 | 164009 |
| 2021-12-08 | -28.31 | $30.33 | 142400 |
| 2021-12-07 | -24.59 | $30.29 | 179033 |
| 2021-12-06 | -48.57 | $30.01 | 153108 |
| 2021-12-03 | -55.12 | $29.69 | 166608 |
| 2021-12-02 | -49.39 | $29.97 | 147500 |
| 2021-12-01 | -57.99 | $29.55 | 172901 |
| 2021-11-30 | -45.08 | $30.18 | 120308 |
| 2021-11-29 | -44.67 | $30.20 | 149846 |
| 2021-11-26 | -53.48 | $29.77 | 183000 |
| 2021-11-24 | -45.49 | $30.16 | 150800 |
| 2021-11-23 | -41.60 | $30.35 | 113619 |
| 2021-11-22 | -47.54 | $30.06 | 155541 |
| 2021-11-19 | -56.97 | $29.60 | 181600 |
| 2021-11-18 | -49.59 | $29.96 | 181000 |
| 2021-11-17 | -42.62 | $30.30 | 124225 |
| 2021-11-16 | -39.96 | $30.43 | 173009 |
| 2021-11-15 | -46.93 | $30.09 | 152100 |
| 2021-11-12 | -50.41 | $29.92 | 162900 |
| 2021-11-11 | -52.66 | $29.81 | 155800 |
| 2021-11-10 | -68.44 | $29.04 | 198819 |
| 2021-11-09 | -68.65 | $29.03 | 1.2M |
| 2021-11-08 | -2.38 | $32.27 | 242200 |
| 2021-11-05 | -2.92 | $31.74 | 187400 |
| 2021-11-04 | -15.19 | $30.82 | 206000 |
| 2021-11-03 | -6.86 | $30.60 | 129103 |
| 2021-11-02 | -7.12 | $30.49 | 193315 |
| 2021-11-01 | -18.31 | $30.16 | 133275 |
| 2021-10-29 | -16.38 | $30.04 | 107533 |
| 2021-10-28 | -20.56 | $29.92 | 106333 |
| 2021-10-27 | -38.49 | $29.39 | 314009 |
| 2021-10-26 | -25.74 | $29.64 | 185447 |
| 2021-10-25 | -22.71 | $29.74 | 258522 |
| 2021-10-22 | -14.45 | $30.02 | 479052 |
| 2021-10-21 | -7.08 | $30.14 | 404353 |
| 2021-10-20 | -6.69 | $29.35 | 1.5M |
| 2021-10-19 | -26.82 | $28.38 | 973211 |
| 2021-10-18 | -9.52 | $28.64 | 324500 |
| 2021-10-15 | -25.67 | $28.05 | 239648 |
| 2021-10-14 | -22.33 | $28.15 | 529900 |
| 2021-10-13 | -44.06 | $28.41 | 133622 |
| 2021-10-12 | -46.00 | $28.32 | 143938 |
| 2021-10-11 | -53.13 | $27.99 | 119234 |
| 2021-10-08 | -48.81 | $28.19 | 90300 |
| 2021-10-07 | -47.73 | $28.24 | 107800 |
| 2021-10-06 | -40.17 | $28.59 | 90600 |
| 2021-10-05 | -47.95 | $28.23 | 111820 |
| 2021-10-04 | -52.05 | $28.04 | 133439 |
| 2021-10-01 | -50.97 | $28.09 | 128522 |
| 2021-09-30 | -58.75 | $27.73 | 183600 |
| 2021-09-29 | -62.64 | $27.55 | 165612 |
| 2021-09-28 | -68.90 | $27.26 | 155200 |
| 2021-09-27 | -61.77 | $27.59 | 164900 |
| 2021-09-24 | -57.67 | $27.78 | 114506 |
| 2021-09-23 | -58.53 | $27.74 | 101283 |
| 2021-09-22 | -57.45 | $27.79 | 149000 |
| 2021-09-21 | -74.73 | $26.99 | 151720 |
| 2021-09-20 | -85.75 | $26.48 | 375678 |
| 2021-09-17 | -96.67 | $26.97 | 747912 |
| 2021-09-16 | -30.63 | $29.24 | 456600 |
| 2021-09-15 | -2.09 | $30.24 | 417900 |
| 2021-09-14 | -17.66 | $29.53 | 239372 |
| 2021-09-13 | -17.12 | $29.55 | 353500 |
| 2021-09-10 | -23.37 | $29.32 | 192700 |
| 2021-09-09 | -21.27 | $29.34 | 218427 |
| 2021-09-08 | -23.80 | $29.24 | 201548 |
| 2021-09-07 | -16.81 | $29.41 | 262511 |
| 2021-09-03 | -4.63 | $29.96 | 198400 |
| 2021-09-02 | -4.42 | $29.97 | 265716 |
| 2021-09-01 | -1.11 | $29.63 | 187719 |
| 2021-08-31 | -5.21 | $29.02 | 250822 |
| 2021-08-30 | -42.31 | $28.46 | 238729 |
| 2021-08-27 | -58.57 | $28.76 | 209600 |
| 2021-08-26 | -63.25 | $28.27 | 169959 |
| 2021-08-25 | -64.57 | $28.12 | 189500 |
| 2021-08-24 | -68.50 | $27.67 | 186800 |
| 2021-08-23 | -69.78 | $27.63 | 290600 |
| 2021-08-20 | -71.82 | $27.39 | 119600 |
| 2021-08-19 | -77.08 | $26.77 | 237800 |
| 2021-08-18 | -73.60 | $27.18 | 189200 |
| 2021-08-17 | -74.70 | $27.05 | 205600 |
| 2021-08-16 | -70.29 | $27.57 | 364300 |
| 2021-08-13 | -63.50 | $28.37 | 377535 |
| 2021-08-12 | -73.17 | $27.23 | 397200 |
| 2021-08-11 | -78.95 | $26.55 | 696124 |
| 2021-08-10 | -85.67 | $25.79 | 325725 |
| 2021-08-09 | -82.18 | $26.24 | 340822 |
| 2021-08-06 | -82.66 | $26.21 | 427644 |
| 2021-08-05 | -75.85 | $27.05 | 798800 |
| 2021-08-04 | -89.30 | $25.39 | 1.5M |
| 2021-08-03 | -91.41 | $25.13 | 4.3M |
| 2021-08-02 | -47.77 | $34.59 | 157009 |
| 2021-07-30 | -39.90 | $34.89 | 144900 |
| 2021-07-29 | -31.23 | $35.22 | 170224 |
| 2021-07-28 | -37.01 | $35.00 | 92249 |
| 2021-07-27 | -37.80 | $34.97 | 156147 |
| 2021-07-26 | -21.00 | $35.61 | 285962 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
23.65
2026-07-21
Close Price
$14.88
Vol: 293100Average Directional Index - Detailed Analysis
Minimum
9.01
Average
20.48
Maximum
38.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.65 | $14.88 | 293100 |
| 2026-07-20 | 23.66 | $14.95 | 131832 |
| 2026-07-17 | 23.25 | $15.20 | 147200 |
| 2026-07-16 | 22.31 | $15.56 | 250104 |
| 2026-07-15 | 21.25 | $15.19 | 229626 |
| 2026-07-14 | 20.38 | $14.82 | 130500 |
| 2026-07-13 | 19.85 | $14.73 | 127685 |
| 2026-07-10 | 19.43 | $14.78 | 143945 |
| 2026-07-09 | 19.02 | $14.40 | 150200 |
| 2026-07-08 | 18.98 | $14.06 | 277800 |
| 2026-07-07 | 19.14 | $14.30 | 202000 |
| 2026-07-06 | 18.95 | $14.31 | 209100 |
| 2026-07-02 | 18.70 | $14.57 | 227600 |
| 2026-07-01 | 18.16 | $15.06 | 278828 |
| 2026-06-30 | 17.08 | $14.81 | 418939 |
| 2026-06-29 | 15.85 | $15.22 | 470906 |
| 2026-06-26 | 14.55 | $14.69 | 1.1M |
| 2026-06-25 | 13.63 | $14.43 | 291265 |
| 2026-06-24 | 13.02 | $14.12 | 294000 |
| 2026-06-23 | 12.57 | $14.14 | 259601 |
| 2026-06-22 | 12.10 | $13.74 | 264021 |
| 2026-06-18 | 12.01 | $13.91 | 382602 |
| 2026-06-17 | 11.92 | $13.61 | 319943 |
| 2026-06-16 | 11.81 | $13.92 | 238700 |
| 2026-06-15 | 11.35 | $13.72 | 248801 |
| 2026-06-12 | 10.87 | $14.00 | 182600 |
| 2026-06-11 | 10.74 | $13.70 | 116700 |
| 2026-06-10 | 10.90 | $13.52 | 101700 |
| 2026-06-09 | 11.16 | $13.51 | 151506 |
| 2026-06-08 | 11.44 | $13.39 | 103900 |
| 2026-06-05 | 11.93 | $13.23 | 140348 |
| 2026-06-04 | 12.47 | $13.25 | 161803 |
| 2026-06-03 | 12.81 | $12.65 | 210102 |
| 2026-06-02 | 13.17 | $13.64 | 140800 |
| 2026-06-01 | 13.24 | $13.63 | 129500 |
| 2026-05-29 | 13.11 | $13.88 | 136256 |
| 2026-05-28 | 12.76 | $13.89 | 147024 |
| 2026-05-27 | 12.48 | $13.83 | 170466 |
| 2026-05-26 | 12.00 | $13.86 | 254605 |
| 2026-05-22 | 11.71 | $13.38 | 113456 |
| 2026-05-21 | 11.76 | $13.29 | 108000 |
| 2026-05-20 | 11.93 | $13.26 | 137900 |
| 2026-05-19 | 12.17 | $12.86 | 119527 |
| 2026-05-18 | 12.78 | $12.93 | 126200 |
| 2026-05-15 | 13.25 | $12.68 | 168500 |
| 2026-05-14 | 13.75 | $13.10 | 165702 |
| 2026-05-13 | 14.16 | $12.84 | 146417 |
| 2026-05-12 | 14.73 | $13.07 | 163900 |
| 2026-05-11 | 15.08 | $13.66 | 254745 |
| 2026-05-08 | 14.75 | $14.27 | 307300 |
| 2026-05-07 | 14.24 | $13.67 | 185800 |
| 2026-05-06 | 14.20 | $13.48 | 230500 |
| 2026-05-05 | 14.30 | $12.95 | 127814 |
| 2026-05-04 | 14.72 | $12.82 | 325602 |
| 2026-05-01 | 15.21 | $13.12 | 326100 |
| 2026-04-30 | 15.22 | $12.97 | 204158 |
| 2026-04-29 | 15.98 | $12.66 | 132100 |
| 2026-04-28 | 16.49 | $13.10 | 161700 |
| 2026-04-27 | 16.60 | $12.98 | 150823 |
| 2026-04-24 | 16.89 | $12.74 | 119100 |
| 2026-04-23 | 17.47 | $12.53 | 110062 |
| 2026-04-22 | 18.15 | $12.72 | 153800 |
| 2026-04-21 | 18.50 | $12.63 | 151240 |
| 2026-04-20 | 18.87 | $13.13 | 182500 |
| 2026-04-17 | 18.96 | $13.10 | 266400 |
| 2026-04-16 | 18.83 | $12.79 | 168324 |
| 2026-04-15 | 19.29 | $12.73 | 175100 |
| 2026-04-14 | 19.81 | $12.56 | 236705 |
| 2026-04-13 | 20.64 | $12.17 | 262400 |
| 2026-04-10 | 21.59 | $12.29 | 275535 |
| 2026-04-09 | 22.68 | $12.07 | 163552 |
| 2026-04-08 | 23.65 | $11.98 | 259214 |
| 2026-04-07 | 24.82 | $11.52 | 216615 |
| 2026-04-06 | 25.21 | $11.56 | 251029 |
| 2026-04-02 | 25.62 | $11.04 | 235431 |
| 2026-04-01 | 25.39 | $11.09 | 329300 |
| 2026-03-31 | 25.32 | $10.95 | 245000 |
| 2026-03-30 | 24.96 | $10.57 | 231500 |
| 2026-03-27 | 23.96 | $10.46 | 303500 |
| 2026-03-26 | 22.92 | $11.07 | 205000 |
| 2026-03-25 | 22.31 | $11.22 | 180403 |
| 2026-03-24 | 21.76 | $11.14 | 206049 |
| 2026-03-23 | 21.01 | $11.47 | 330400 |
| 2026-03-20 | 20.53 | $11.23 | 493144 |
| 2026-03-19 | 19.95 | $11.51 | 281225 |
| 2026-03-18 | 19.37 | $11.58 | 298100 |
| 2026-03-17 | 19.06 | $11.98 | 198100 |
| 2026-03-16 | 19.05 | $11.88 | 197448 |
| 2026-03-13 | 18.94 | $11.79 | 159200 |
| 2026-03-12 | 18.78 | $11.73 | 179548 |
| 2026-03-11 | 18.41 | $11.98 | 212300 |
| 2026-03-10 | 18.24 | $12.13 | 193538 |
| 2026-03-09 | 18.17 | $12.11 | 199327 |
| 2026-03-06 | 17.67 | $12.08 | 206500 |
| 2026-03-05 | 17.45 | $12.43 | 153000 |
| 2026-03-04 | 17.83 | $12.70 | 176422 |
| 2026-03-03 | 18.18 | $12.40 | 317351 |
| 2026-03-02 | 18.27 | $12.30 | 133500 |
| 2026-02-27 | 18.16 | $12.28 | 245000 |
| 2026-02-26 | 18.44 | $12.71 | 99464 |
| 2026-02-25 | 19.12 | $12.92 | 188541 |
| 2026-02-24 | 19.83 | $12.45 | 134627 |
| 2026-02-23 | 20.07 | $12.34 | 147144 |
| 2026-02-20 | 20.32 | $12.97 | 136114 |
| 2026-02-19 | 20.93 | $12.90 | 221348 |
| 2026-02-18 | 21.74 | $13.07 | 166200 |
| 2026-02-17 | 22.80 | $13.04 | 209700 |
| 2026-02-13 | 23.73 | $12.72 | 318635 |
| 2026-02-12 | 24.58 | $12.96 | 177427 |
| 2026-02-11 | 25.81 | $13.34 | 108600 |
| 2026-02-10 | 26.76 | $13.49 | 159900 |
| 2026-02-09 | 27.46 | $13.57 | 194600 |
| 2026-02-06 | 28.07 | $13.94 | 413600 |
| 2026-02-05 | 28.72 | $13.55 | 241915 |
| 2026-02-04 | 29.61 | $13.74 | 217035 |
| 2026-02-03 | 30.41 | $13.54 | 204001 |
| 2026-02-02 | 31.34 | $13.44 | 316900 |
| 2026-01-30 | 32.38 | $13.49 | 391000 |
| 2026-01-29 | 33.47 | $14.31 | 312500 |
| 2026-01-28 | 33.16 | $13.67 | 215329 |
| 2026-01-27 | 33.23 | $13.67 | 188700 |
| 2026-01-26 | 33.35 | $13.76 | 241800 |
| 2026-01-23 | 33.47 | $13.69 | 229500 |
| 2026-01-22 | 33.44 | $14.00 | 199701 |
| 2026-01-21 | 33.05 | $13.82 | 439532 |
| 2026-01-20 | 32.98 | $13.54 | 531332 |
| 2026-01-16 | 32.76 | $14.64 | 536500 |
| 2026-01-15 | 30.97 | $14.59 | 593511 |
| 2026-01-14 | 29.19 | $14.18 | 388982 |
| 2026-01-13 | 27.49 | $14.00 | 340617 |
| 2026-01-12 | 25.80 | $13.91 | 409642 |
| 2026-01-09 | 24.13 | $13.29 | 416432 |
| 2026-01-08 | 22.78 | $12.63 | 430600 |
| 2026-01-07 | 21.79 | $11.93 | 222900 |
| 2026-01-06 | 21.61 | $11.96 | 252300 |
| 2026-01-05 | 21.56 | $11.88 | 303500 |
| 2026-01-02 | 21.64 | $11.43 | 205110 |
| 2025-12-31 | 22.40 | $11.35 | 215700 |
| 2025-12-30 | 23.35 | $11.35 | 176500 |
| 2025-12-29 | 24.35 | $11.45 | 197000 |
| 2025-12-26 | 25.35 | $11.48 | 151700 |
| 2025-12-24 | 26.15 | $11.53 | 131500 |
| 2025-12-23 | 27.00 | $11.37 | 273322 |
| 2025-12-22 | 27.84 | $11.63 | 338500 |
| 2025-12-19 | 28.28 | $12.23 | 610344 |
| 2025-12-18 | 27.64 | $12.22 | 299800 |
| 2025-12-17 | 26.69 | $12.08 | 421600 |
| 2025-12-16 | 25.82 | $12.09 | 202240 |
| 2025-12-15 | 25.02 | $11.82 | 314900 |
| 2025-12-12 | 24.27 | $11.92 | 212200 |
| 2025-12-11 | 22.85 | $12.01 | 280700 |
| 2025-12-10 | 21.45 | $11.56 | 503229 |
| 2025-12-09 | 20.53 | $11.35 | 146100 |
| 2025-12-08 | 19.73 | $11.32 | 149108 |
| 2025-12-05 | 19.02 | $11.27 | 130900 |
| 2025-12-04 | 18.27 | $11.23 | 200900 |
| 2025-12-03 | 17.59 | $11.31 | 216026 |
| 2025-12-02 | 16.87 | $10.87 | 196051 |
| 2025-12-01 | 16.60 | $10.77 | 264100 |
| 2025-11-28 | 16.60 | $10.68 | 151600 |
| 2025-11-26 | 16.83 | $10.50 | 164401 |
| 2025-11-25 | 17.35 | $10.48 | 154800 |
| 2025-11-24 | 17.91 | $10.25 | 210900 |
| 2025-11-21 | 18.64 | $10.12 | 259000 |
| 2025-11-20 | 19.32 | $9.61 | 251180 |
| 2025-11-19 | 19.61 | $9.71 | 169677 |
| 2025-11-18 | 19.27 | $9.76 | 194200 |
| 2025-11-17 | 18.97 | $9.79 | 337849 |
| 2025-11-14 | 18.76 | $10.05 | 183037 |
| 2025-11-13 | 18.76 | $10.05 | 163600 |
| 2025-11-12 | 19.00 | $10.27 | 195143 |
| 2025-11-11 | 19.46 | $10.17 | 169109 |
| 2025-11-10 | 19.76 | $10.13 | 182547 |
| 2025-11-07 | 20.13 | $10.27 | 255319 |
| 2025-11-06 | 20.34 | $10.18 | 159100 |
| 2025-11-05 | 20.81 | $10.50 | 163000 |
| 2025-11-04 | 21.57 | $10.49 | 240666 |
| 2025-11-03 | 22.37 | $10.34 | 290329 |
| 2025-10-31 | 23.06 | $10.40 | 227500 |
| 2025-10-30 | 23.41 | $10.21 | 326600 |
| 2025-10-29 | 23.85 | $10.55 | 281100 |
| 2025-10-28 | 23.20 | $10.83 | 209600 |
| 2025-10-27 | 22.94 | $10.99 | 160367 |
| 2025-10-24 | 23.09 | $11.05 | 210000 |
| 2025-10-23 | 23.25 | $10.73 | 182200 |
| 2025-10-22 | 22.64 | $10.88 | 180563 |
| 2025-10-21 | 21.98 | $10.83 | 154700 |
| 2025-10-20 | 21.05 | $10.72 | 238900 |
| 2025-10-17 | 19.80 | $10.48 | 257642 |
| 2025-10-16 | 18.48 | $10.35 | 369732 |
| 2025-10-15 | 17.12 | $11.00 | 145400 |
| 2025-10-14 | 16.46 | $10.96 | 253446 |
| 2025-10-13 | 15.49 | $11.04 | 415000 |
| 2025-10-10 | 14.69 | $10.77 | 389739 |
| 2025-10-09 | 13.87 | $11.19 | 173100 |
| 2025-10-08 | 13.48 | $11.21 | 355938 |
| 2025-10-07 | 13.23 | $11.17 | 171100 |
| 2025-10-06 | 12.95 | $11.23 | 223430 |
| 2025-10-03 | 12.70 | $11.35 | 134043 |
| 2025-10-02 | 12.59 | $11.22 | 214700 |
| 2025-10-01 | 12.47 | $11.37 | 162900 |
| 2025-09-30 | 12.60 | $11.45 | 162800 |
| 2025-09-29 | 12.73 | $11.59 | 135037 |
| 2025-09-26 | 13.39 | $11.85 | 153500 |
| 2025-09-25 | 13.63 | $11.97 | 102100 |
| 2025-09-24 | 13.90 | $12.01 | 112000 |
| 2025-09-23 | 13.96 | $12.16 | 176800 |
| 2025-09-22 | 13.62 | $12.21 | 194451 |
| 2025-09-19 | 13.42 | $12.30 | 378218 |
| 2025-09-18 | 13.08 | $12.53 | 729737 |
| 2025-09-17 | 12.73 | $12.03 | 229634 |
| 2025-09-16 | 12.78 | $11.85 | 168600 |
| 2025-09-15 | 13.09 | $11.97 | 232428 |
| 2025-09-12 | 13.50 | $11.53 | 133600 |
| 2025-09-11 | 13.83 | $11.71 | 214800 |
| 2025-09-10 | 14.19 | $11.57 | 109408 |
| 2025-09-09 | 14.41 | $11.66 | 142120 |
| 2025-09-08 | 14.83 | $11.91 | 187847 |
| 2025-09-05 | 15.50 | $12.03 | 126317 |
| 2025-09-04 | 15.98 | $12.34 | 188700 |
| 2025-09-03 | 15.98 | $12.24 | 205900 |
| 2025-09-02 | 16.26 | $12.25 | 116133 |
| 2025-08-29 | 16.28 | $12.37 | 216100 |
| 2025-08-28 | 16.01 | $12.27 | 89500 |
| 2025-08-27 | 15.63 | $12.39 | 135400 |
| 2025-08-26 | 15.18 | $12.29 | 112400 |
| 2025-08-25 | 14.83 | $12.29 | 101816 |
| 2025-08-22 | 14.21 | $12.48 | 375049 |
| 2025-08-21 | 13.55 | $12.03 | 178000 |
| 2025-08-20 | 13.65 | $12.02 | 149326 |
| 2025-08-19 | 13.59 | $12.06 | 171721 |
| 2025-08-18 | 13.21 | $12.04 | 171834 |
| 2025-08-15 | 12.98 | $12.03 | 209124 |
| 2025-08-14 | 12.49 | $12.09 | 210423 |
| 2025-08-13 | 11.85 | $12.30 | 248531 |
| 2025-08-12 | 11.18 | $11.98 | 177838 |
| 2025-08-11 | 10.90 | $11.60 | 146200 |
| 2025-08-08 | 10.80 | $11.66 | 251339 |
| 2025-08-07 | 10.76 | $11.36 | 352800 |
| 2025-08-06 | 11.25 | $11.21 | 97800 |
| 2025-08-05 | 11.64 | $11.37 | 181000 |
| 2025-08-04 | 11.96 | $11.37 | 201200 |
| 2025-08-01 | 12.32 | $11.20 | 415638 |
| 2025-07-31 | 12.91 | $11.44 | 451000 |
| 2025-07-30 | 13.54 | $11.40 | 420528 |
| 2025-07-29 | 13.93 | $11.39 | 475600 |
| 2025-07-28 | 14.34 | $11.82 | 293371 |
| 2025-07-25 | 13.85 | $11.71 | 236700 |
| 2025-07-24 | 13.80 | $11.71 | 187200 |
| 2025-07-23 | 13.35 | $12.12 | 221500 |
| 2025-07-22 | 12.87 | $11.69 | 173000 |
| 2025-07-21 | 12.73 | $11.48 | 172500 |
| 2025-07-18 | 12.96 | $11.41 | 218800 |
| 2025-07-17 | 13.33 | $11.43 | 137900 |
| 2025-07-16 | 13.72 | $11.35 | 185300 |
| 2025-07-15 | 14.38 | $11.16 | 166905 |
| 2025-07-14 | 14.99 | $11.59 | 282341 |
| 2025-07-11 | 15.25 | $11.59 | 172800 |
| 2025-07-10 | 15.21 | $11.93 | 272721 |
| 2025-07-09 | 14.71 | $11.81 | 197358 |
| 2025-07-08 | 14.32 | $12.00 | 310622 |
| 2025-07-07 | 13.41 | $11.88 | 233700 |
| 2025-07-03 | 12.45 | $12.15 | 85800 |
| 2025-07-02 | 11.44 | $11.95 | 232500 |
| 2025-07-01 | 10.58 | $11.68 | 235112 |
| 2025-06-30 | 9.82 | $11.28 | 101000 |
| 2025-06-27 | 9.51 | $11.31 | 222200 |
| 2025-06-26 | 9.33 | $11.18 | 108098 |
| 2025-06-25 | 9.32 | $10.88 | 126934 |
| 2025-06-24 | 9.63 | $10.86 | 211513 |
| 2025-06-23 | 9.96 | $10.67 | 190945 |
| 2025-06-20 | 10.18 | $10.38 | 151600 |
| 2025-06-18 | 10.25 | $10.46 | 155500 |
| 2025-06-17 | 10.36 | $10.39 | 211808 |
| 2025-06-16 | 10.33 | $10.44 | 245645 |
| 2025-06-13 | 10.51 | $10.41 | 399311 |
| 2025-06-12 | 10.69 | $10.95 | 154008 |
| 2025-06-11 | 10.97 | $11.01 | 263057 |
| 2025-06-10 | 11.07 | $11.18 | 137600 |
| 2025-06-09 | 11.33 | $10.91 | 156712 |
| 2025-06-06 | 11.88 | $10.77 | 195549 |
| 2025-06-05 | 12.33 | $10.57 | 202500 |
| 2025-06-04 | 12.55 | $10.56 | 147061 |
| 2025-06-03 | 12.84 | $10.91 | 212630 |
| 2025-06-02 | 13.04 | $10.69 | 463600 |
| 2025-05-30 | 13.05 | $10.85 | 136700 |
| 2025-05-29 | 13.73 | $11.12 | 175500 |
| 2025-05-28 | 14.43 | $10.86 | 142400 |
| 2025-05-27 | 15.17 | $11.11 | 143439 |
| 2025-05-23 | 15.85 | $10.76 | 133700 |
| 2025-05-22 | 16.18 | $10.72 | 113635 |
| 2025-05-21 | 16.73 | $10.78 | 201226 |
| 2025-05-20 | 17.41 | $11.24 | 171200 |
| 2025-05-19 | 18.01 | $11.27 | 286989 |
| 2025-05-16 | 18.83 | $11.20 | 188500 |
| 2025-05-15 | 19.54 | $11.22 | 182000 |
| 2025-05-14 | 20.39 | $11.19 | 177108 |
| 2025-05-13 | 21.08 | $11.57 | 357700 |
| 2025-05-12 | 21.79 | $11.14 | 424538 |
| 2025-05-09 | 22.93 | $10.38 | 269800 |
| 2025-05-08 | 23.34 | $10.22 | 505070 |
| 2025-05-07 | 23.23 | $9.91 | 654085 |
| 2025-05-06 | 23.25 | $9.54 | 442713 |
| 2025-05-05 | 22.69 | $9.84 | 715013 |
| 2025-05-02 | 22.15 | $10.58 | 324800 |
| 2025-05-01 | 22.50 | $10.53 | 224300 |
| 2025-04-30 | 22.74 | $10.40 | 329439 |
| 2025-04-29 | 22.81 | $10.71 | 440500 |
| 2025-04-28 | 23.41 | $10.80 | 148504 |
| 2025-04-25 | 24.04 | $10.83 | 221100 |
| 2025-04-24 | 24.63 | $10.86 | 175133 |
| 2025-04-23 | 25.25 | $10.63 | 191300 |
| 2025-04-22 | 25.91 | $10.42 | 164500 |
| 2025-04-21 | 25.64 | $10.04 | 154210 |
| 2025-04-17 | 24.93 | $10.23 | 169900 |
| 2025-04-16 | 24.26 | $10.06 | 188627 |
| 2025-04-15 | 23.56 | $10.17 | 171100 |
| 2025-04-14 | 22.82 | $10.30 | 531675 |
| 2025-04-11 | 22.13 | $10.04 | 397822 |
| 2025-04-10 | 20.90 | $9.85 | 237732 |
| 2025-04-09 | 19.64 | $10.53 | 486000 |
| 2025-04-08 | 18.32 | $9.82 | 415100 |
| 2025-04-07 | 16.44 | $9.87 | 463112 |
| 2025-04-04 | 14.18 | $10.09 | 658741 |
| 2025-04-03 | 12.11 | $11.06 | 728800 |
| 2025-04-02 | 10.81 | $12.17 | 168500 |
| 2025-04-01 | 10.42 | $12.08 | 184818 |
| 2025-03-31 | 9.83 | $11.96 | 346706 |
| 2025-03-28 | 9.21 | $11.86 | 202500 |
| 2025-03-27 | 9.02 | $12.28 | 105033 |
| 2025-03-26 | 9.30 | $12.30 | 147800 |
| 2025-03-25 | 9.66 | $12.43 | 172006 |
| 2025-03-24 | 9.97 | $12.52 | 177010 |
| 2025-03-21 | 10.16 | $12.34 | 295539 |
| 2025-03-20 | 10.67 | $12.50 | 221500 |
| 2025-03-19 | 10.99 | $12.51 | 104200 |
| 2025-03-18 | 11.46 | $12.31 | 195343 |
| 2025-03-17 | 11.72 | $12.19 | 132506 |
| 2025-03-14 | 11.78 | $12.20 | 95100 |
| 2025-03-13 | 11.83 | $12.05 | 265325 |
| 2025-03-12 | 11.89 | $12.26 | 234900 |
| 2025-03-11 | 11.73 | $12.05 | 242310 |
| 2025-03-10 | 11.52 | $11.98 | 310300 |
| 2025-03-07 | 11.16 | $12.29 | 292311 |
| 2025-03-06 | 10.98 | $12.12 | 153400 |
| 2025-03-05 | 11.04 | $12.60 | 143549 |
| 2025-03-04 | 11.42 | $12.63 | 188900 |
| 2025-03-03 | 11.83 | $12.97 | 227115 |
| 2025-02-28 | 11.49 | $12.99 | 233600 |
| 2025-02-27 | 11.12 | $13.02 | 413320 |
| 2025-02-26 | 10.73 | $12.23 | 241500 |
| 2025-02-25 | 10.34 | $12.20 | 159817 |
| 2025-02-24 | 9.96 | $12.46 | 314100 |
| 2025-02-21 | 9.85 | $12.63 | 323500 |
| 2025-02-20 | 10.11 | $12.85 | 203100 |
| 2025-02-19 | 10.55 | $12.95 | 141400 |
| 2025-02-18 | 11.00 | $12.88 | 202548 |
| 2025-02-14 | 11.39 | $12.91 | 198000 |
| 2025-02-13 | 11.87 | $12.76 | 137421 |
| 2025-02-12 | 12.12 | $12.50 | 117900 |
| 2025-02-11 | 11.98 | $12.87 | 176300 |
| 2025-02-10 | 11.83 | $12.61 | 209700 |
| 2025-02-07 | 11.63 | $12.82 | 135600 |
| 2025-02-06 | 11.92 | $13.12 | 294131 |
| 2025-02-05 | 12.48 | $12.98 | 155600 |
| 2025-02-04 | 13.03 | $13.14 | 99754 |
| 2025-02-03 | 13.45 | $12.95 | 130300 |
| 2025-01-31 | 13.90 | $13.28 | 125700 |
| 2025-01-30 | 14.37 | $13.34 | 73814 |
| 2025-01-29 | 14.77 | $13.13 | 83800 |
| 2025-01-28 | 15.39 | $13.07 | 111100 |
| 2025-01-27 | 15.99 | $13.34 | 119200 |
| 2025-01-24 | 16.62 | $13.18 | 115627 |
| 2025-01-23 | 17.47 | $12.85 | 87014 |
| 2025-01-22 | 18.04 | $12.88 | 144600 |
| 2025-01-21 | 18.75 | $13.19 | 104241 |
| 2025-01-17 | 19.71 | $13.02 | 100034 |
| 2025-01-16 | 20.48 | $12.89 | 243027 |
| 2025-01-15 | 20.87 | $12.60 | 113900 |
| 2025-01-14 | 20.97 | $12.39 | 97871 |
| 2025-01-13 | 20.59 | $12.14 | 134434 |
| 2025-01-10 | 19.78 | $12.10 | 190100 |
| 2025-01-08 | 18.99 | $12.51 | 84641 |
| 2025-01-07 | 18.56 | $12.62 | 126400 |
| 2025-01-06 | 18.28 | $12.83 | 112737 |
| 2025-01-03 | 18.31 | $12.84 | 77257 |
| 2025-01-02 | 18.02 | $12.72 | 114400 |
| 2024-12-31 | 17.71 | $12.77 | 190300 |
| 2024-12-30 | 17.52 | $12.92 | 105800 |
| 2024-12-27 | 17.31 | $13.01 | 132112 |
| 2024-12-26 | 17.31 | $13.30 | 190600 |
| 2024-12-24 | 17.48 | $13.20 | 66813 |
| 2024-12-23 | 17.36 | $12.99 | 198038 |
| 2024-12-20 | 16.88 | $12.70 | 452800 |
| 2024-12-19 | 16.39 | $12.61 | 224400 |
| 2024-12-18 | 15.83 | $12.65 | 247437 |
| 2024-12-17 | 15.33 | $13.19 | 172430 |
| 2024-12-16 | 15.31 | $13.59 | 177021 |
| 2024-12-13 | 15.68 | $14.10 | 114100 |
| 2024-12-12 | 16.29 | $13.97 | 111017 |
| 2024-12-11 | 16.79 | $14.25 | 249447 |
| 2024-12-10 | 17.08 | $14.25 | 135836 |
| 2024-12-09 | 17.47 | $14.20 | 186404 |
| 2024-12-06 | 17.86 | $14.05 | 135900 |
| 2024-12-05 | 18.57 | $13.96 | 106000 |
| 2024-12-04 | 19.33 | $14.19 | 134742 |
| 2024-12-03 | 19.87 | $14.11 | 63728 |
| 2024-12-02 | 20.46 | $14.42 | 107900 |
| 2024-11-29 | 20.85 | $14.50 | 71603 |
| 2024-11-27 | 21.03 | $14.40 | 93337 |
| 2024-11-26 | 21.22 | $14.37 | 92828 |
| 2024-11-25 | 21.42 | $14.76 | 81715 |
| 2024-11-22 | 21.25 | $14.53 | 119300 |
| 2024-11-21 | 21.32 | $14.08 | 79400 |
| 2024-11-20 | 21.73 | $13.80 | 129733 |
| 2024-11-19 | 22.39 | $13.87 | 143600 |
| 2024-11-18 | 23.13 | $13.80 | 133800 |
| 2024-11-15 | 23.59 | $14.06 | 108801 |
| 2024-11-14 | 23.89 | $14.17 | 144302 |
| 2024-11-13 | 23.97 | $14.48 | 125648 |
| 2024-11-12 | 23.58 | $15.17 | 187600 |
| 2024-11-11 | 22.44 | $15.46 | 391800 |
| 2024-11-08 | 21.24 | $14.08 | 146000 |
| 2024-11-07 | 20.92 | $14.23 | 297500 |
| 2024-11-06 | 20.57 | $14.60 | 346600 |
| 2024-11-05 | 19.47 | $13.20 | 132600 |
| 2024-11-04 | 19.93 | $12.91 | 167425 |
| 2024-11-01 | 20.53 | $12.95 | 168215 |
| 2024-10-31 | 21.16 | $13.08 | 127526 |
| 2024-10-30 | 21.47 | $13.35 | 91900 |
| 2024-10-29 | 21.10 | $13.40 | 127143 |
| 2024-10-28 | 20.79 | $13.56 | 93700 |
| 2024-10-25 | 20.46 | $13.27 | 119741 |
| 2024-10-24 | 20.17 | $13.28 | 83900 |
| 2024-10-23 | 20.10 | $13.23 | 124628 |
| 2024-10-22 | 20.03 | $13.53 | 375818 |
| 2024-10-21 | 19.59 | $13.46 | 131246 |
| 2024-10-18 | 18.95 | $13.73 | 130331 |
| 2024-10-17 | 17.84 | $13.74 | 97807 |
| 2024-10-16 | 16.77 | $13.66 | 143508 |
| 2024-10-15 | 15.67 | $13.19 | 160327 |
| 2024-10-14 | 14.88 | $12.97 | 134600 |
| 2024-10-11 | 14.45 | $12.96 | 134613 |
| 2024-10-10 | 14.03 | $12.44 | 99300 |
| 2024-10-09 | 14.06 | $12.65 | 214500 |
| 2024-10-08 | 13.63 | $12.80 | 118800 |
| 2024-10-07 | 13.02 | $12.69 | 128539 |
| 2024-10-04 | 12.38 | $12.70 | 154900 |
| 2024-10-03 | 11.90 | $12.14 | 123900 |
| 2024-10-02 | 12.23 | $12.19 | 107300 |
| 2024-10-01 | 12.35 | $12.25 | 120900 |
| 2024-09-30 | 12.46 | $12.46 | 140800 |
| 2024-09-27 | 12.46 | $12.20 | 302737 |
| 2024-09-26 | 12.76 | $11.91 | 183210 |
| 2024-09-25 | 13.16 | $12.01 | 211709 |
| 2024-09-24 | 13.66 | $12.11 | 173710 |
| 2024-09-23 | 14.22 | $11.87 | 170719 |
| 2024-09-20 | 14.84 | $11.66 | 236903 |
| 2024-09-19 | 15.36 | $11.78 | 185800 |
| 2024-09-18 | 15.90 | $11.61 | 225635 |
| 2024-09-17 | 16.48 | $11.33 | 191445 |
| 2024-09-16 | 16.74 | $11.24 | 160400 |
| 2024-09-13 | 16.39 | $11.24 | 129100 |
| 2024-09-12 | 16.12 | $11.00 | 86300 |
| 2024-09-11 | 15.51 | $11.09 | 221817 |
| 2024-09-10 | 14.87 | $11.36 | 160700 |
| 2024-09-09 | 14.59 | $11.56 | 236102 |
| 2024-09-06 | 14.14 | $11.26 | 208736 |
| 2024-09-05 | 13.66 | $11.66 | 183500 |
| 2024-09-04 | 13.35 | $11.54 | 245856 |
| 2024-09-03 | 13.04 | $12.24 | 111221 |
| 2024-08-30 | 13.43 | $12.53 | 105800 |
| 2024-08-29 | 14.12 | $12.52 | 135947 |
| 2024-08-28 | 14.82 | $12.37 | 76400 |
| 2024-08-27 | 15.58 | $12.60 | 169202 |
| 2024-08-26 | 16.09 | $12.88 | 110700 |
| 2024-08-23 | 16.28 | $12.82 | 98623 |
| 2024-08-22 | 16.61 | $12.42 | 90921 |
| 2024-08-21 | 17.21 | $12.62 | 97100 |
| 2024-08-20 | 17.72 | $12.50 | 105708 |
| 2024-08-19 | 18.34 | $12.66 | 102802 |
| 2024-08-16 | 18.68 | $12.80 | 142600 |
| 2024-08-15 | 19.09 | $12.63 | 197424 |
| 2024-08-14 | 19.71 | $12.17 | 227900 |
| 2024-08-13 | 20.73 | $12.13 | 131633 |
| 2024-08-12 | 21.73 | $11.85 | 127327 |
| 2024-08-09 | 22.77 | $12.22 | 129300 |
| 2024-08-08 | 23.79 | $12.38 | 228527 |
| 2024-08-07 | 24.70 | $12.39 | 254820 |
| 2024-08-06 | 25.94 | $12.60 | 193800 |
| 2024-08-05 | 27.17 | $12.50 | 187721 |
| 2024-08-02 | 28.20 | $13.06 | 153014 |
| 2024-08-01 | 29.22 | $13.82 | 254249 |
| 2024-07-31 | 29.25 | $13.99 | 214854 |
| 2024-07-30 | 29.29 | $13.59 | 128536 |
| 2024-07-29 | 29.66 | $13.87 | 136614 |
| 2024-07-26 | 29.78 | $13.87 | 365381 |
| 2024-07-25 | 29.69 | $14.39 | 329096 |
| 2024-07-24 | 28.94 | $14.30 | 100700 |
| 2024-07-23 | 27.94 | $14.84 | 254200 |
| 2024-07-22 | 26.55 | $14.66 | 127500 |
| 2024-07-19 | 25.28 | $14.38 | 117445 |
| 2024-07-18 | 24.10 | $14.46 | 161300 |
| 2024-07-17 | 22.53 | $14.92 | 150901 |
| 2024-07-16 | 21.00 | $14.74 | 138400 |
| 2024-07-15 | 19.54 | $14.19 | 131639 |
| 2024-07-12 | 18.37 | $13.68 | 121300 |
| 2024-07-11 | 17.55 | $13.62 | 156330 |
| 2024-07-10 | 16.78 | $13.13 | 128700 |
| 2024-07-09 | 16.52 | $12.47 | 136900 |
| 2024-07-08 | 16.83 | $12.89 | 157332 |
| 2024-07-05 | 17.04 | $12.43 | 133238 |
| 2024-07-03 | 17.65 | $12.67 | 52420 |
| 2024-07-02 | 17.93 | $12.73 | 177801 |
| 2024-07-01 | 18.26 | $12.51 | 152531 |
| 2024-06-28 | 18.63 | $12.57 | 414700 |
| 2024-06-27 | 19.10 | $12.36 | 254300 |
| 2024-06-26 | 19.97 | $12.12 | 205750 |
| 2024-06-25 | 20.90 | $12.24 | 137117 |
| 2024-06-24 | 21.85 | $12.33 | 159500 |
| 2024-06-21 | 22.78 | $12.20 | 182026 |
| 2024-06-20 | 23.71 | $12.48 | 145143 |
| 2024-06-18 | 24.46 | $12.59 | 149400 |
| 2024-06-17 | 25.07 | $12.90 | 241400 |
| 2024-06-14 | 25.72 | $12.50 | 182200 |
| 2024-06-13 | 26.47 | $12.94 | 293200 |
| 2024-06-12 | 26.88 | $13.07 | 186233 |
| 2024-06-11 | 26.69 | $13.04 | 126037 |
| 2024-06-10 | 26.87 | $13.12 | 129000 |
| 2024-06-07 | 26.77 | $13.21 | 487100 |
| 2024-06-06 | 26.68 | $13.19 | 186242 |
| 2024-06-05 | 26.80 | $13.25 | 171300 |
| 2024-06-04 | 26.89 | $13.24 | 884700 |
| 2024-06-03 | 26.95 | $13.60 | 125800 |
| 2024-05-31 | 26.32 | $13.75 | 119636 |
| 2024-05-30 | 25.66 | $13.41 | 86806 |
| 2024-05-29 | 25.32 | $13.05 | 62648 |
| 2024-05-28 | 25.09 | $13.33 | 107300 |
| 2024-05-24 | 24.57 | $13.25 | 137213 |
| 2024-05-23 | 24.21 | $13.05 | 123100 |
| 2024-05-22 | 23.85 | $13.11 | 133700 |
| 2024-05-21 | 23.48 | $13.44 | 90300 |
| 2024-05-20 | 22.85 | $13.20 | 114137 |
| 2024-05-17 | 22.15 | $13.67 | 107048 |
| 2024-05-16 | 20.78 | $14.02 | 117200 |
| 2024-05-15 | 19.01 | $13.89 | 194900 |
| 2024-05-14 | 17.14 | $13.94 | 242537 |
| 2024-05-13 | 15.35 | $13.04 | 90300 |
| 2024-05-10 | 14.05 | $12.78 | 95937 |
| 2024-05-09 | 12.69 | $13.06 | 178800 |
| 2024-05-08 | 11.33 | $12.59 | 231600 |
| 2024-05-07 | 10.20 | $12.33 | 386316 |
| 2024-05-06 | 9.01 | $11.08 | 137241 |
| 2024-05-03 | 9.45 | $11.16 | 93400 |
| 2024-05-02 | 9.80 | $11.01 | 99907 |
| 2024-05-01 | 10.00 | $10.75 | 103874 |
| 2024-04-30 | 10.08 | $10.79 | 86346 |
| 2024-04-29 | 10.35 | $11.16 | 129500 |
| 2024-04-26 | 10.87 | $11.00 | 91600 |
| 2024-04-25 | 11.27 | $10.88 | 129445 |
| 2024-04-24 | 11.58 | $11.00 | 96248 |
| 2024-04-23 | 11.89 | $10.95 | 70500 |
| 2024-04-22 | 12.47 | $11.06 | 70534 |
| 2024-04-19 | 13.09 | $10.90 | 150820 |
| 2024-04-18 | 13.60 | $10.88 | 84600 |
| 2024-04-17 | 14.01 | $10.97 | 65500 |
| 2024-04-16 | 14.55 | $10.88 | 130800 |
| 2024-04-15 | 14.90 | $11.22 | 104806 |
| 2024-04-12 | 15.62 | $11.36 | 93600 |
| 2024-04-11 | 16.12 | $11.75 | 114700 |
| 2024-04-10 | 16.12 | $12.15 | 213200 |
| 2024-04-09 | 15.65 | $12.37 | 100800 |
| 2024-04-08 | 14.77 | $12.27 | 133701 |
| 2024-04-05 | 13.88 | $12.09 | 159700 |
| 2024-04-04 | 13.20 | $12.13 | 275732 |
| 2024-04-03 | 12.47 | $11.46 | 171821 |
| 2024-04-02 | 12.61 | $11.30 | 174015 |
| 2024-04-01 | 12.78 | $11.42 | 258927 |
| 2024-03-28 | 12.97 | $11.00 | 223297 |
| 2024-03-27 | 13.43 | $11.26 | 152000 |
| 2024-03-26 | 13.92 | $10.81 | 97049 |
| 2024-03-25 | 14.38 | $10.63 | 142400 |
| 2024-03-22 | 14.64 | $10.36 | 140958 |
| 2024-03-21 | 14.87 | $10.65 | 172937 |
| 2024-03-20 | 15.45 | $10.70 | 238300 |
| 2024-03-19 | 15.83 | $10.19 | 352400 |
| 2024-03-18 | 15.79 | $10.17 | 421600 |
| 2024-03-15 | 15.74 | $10.92 | 234600 |
| 2024-03-14 | 16.41 | $10.80 | 139547 |
| 2024-03-13 | 17.17 | $11.16 | 99666 |
| 2024-03-12 | 17.79 | $11.46 | 85100 |
| 2024-03-11 | 17.95 | $11.69 | 136900 |
| 2024-03-08 | 18.10 | $11.56 | 138900 |
| 2024-03-07 | 18.18 | $11.55 | 157655 |
| 2024-03-06 | 18.57 | $11.65 | 330372 |
| 2024-03-05 | 18.97 | $11.14 | 138800 |
| 2024-03-04 | 19.09 | $11.07 | 122640 |
| 2024-03-01 | 19.29 | $11.29 | 94300 |
| 2024-02-29 | 19.64 | $11.54 | 92100 |
| 2024-02-28 | 20.36 | $11.35 | 87200 |
| 2024-02-27 | 20.79 | $11.41 | 126800 |
| 2024-02-26 | 21.24 | $10.95 | 129700 |
| 2024-02-23 | 21.19 | $11.11 | 108723 |
| 2024-02-22 | 21.25 | $11.17 | 149900 |
| 2024-02-21 | 21.41 | $11.39 | 95500 |
| 2024-02-20 | 21.78 | $11.47 | 109600 |
| 2024-02-16 | 22.03 | $11.68 | 91800 |
| 2024-02-15 | 22.52 | $11.76 | 117739 |
| 2024-02-14 | 23.04 | $11.16 | 106900 |
| 2024-02-13 | 22.64 | $11.02 | 158827 |
| 2024-02-12 | 22.26 | $11.57 | 126700 |
| 2024-02-09 | 22.04 | $11.17 | 99501 |
| 2024-02-08 | 20.95 | $11.18 | 125500 |
| 2024-02-07 | 19.80 | $11.03 | 159300 |
| 2024-02-06 | 18.58 | $11.34 | 205849 |
| 2024-02-05 | 17.62 | $11.49 | 166904 |
| 2024-02-02 | 16.61 | $11.65 | 173284 |
| 2024-02-01 | 15.74 | $11.87 | 167043 |
| 2024-01-31 | 15.01 | $12.01 | 169034 |
| 2024-01-30 | 14.45 | $12.62 | 76100 |
| 2024-01-29 | 14.58 | $12.96 | 67329 |
| 2024-01-26 | 14.88 | $13.00 | 62328 |
| 2024-01-25 | 15.45 | $13.14 | 111300 |
| 2024-01-24 | 15.76 | $12.72 | 89500 |
| 2024-01-23 | 16.09 | $12.98 | 101136 |
| 2024-01-22 | 16.06 | $12.78 | 126400 |
| 2024-01-19 | 16.04 | $12.57 | 101870 |
| 2024-01-18 | 15.29 | $12.33 | 92600 |
| 2024-01-17 | 14.50 | $12.53 | 98300 |
| 2024-01-16 | 13.89 | $12.81 | 124059 |
| 2024-01-12 | 13.42 | $12.79 | 102715 |
| 2024-01-11 | 13.06 | $12.89 | 109600 |
| 2024-01-10 | 12.76 | $13.19 | 119318 |
| 2024-01-09 | 12.68 | $13.11 | 82834 |
| 2024-01-08 | 12.65 | $13.57 | 219700 |
| 2024-01-05 | 12.61 | $13.14 | 92800 |
| 2024-01-04 | 12.38 | $13.16 | 129124 |
| 2024-01-03 | 12.23 | $13.35 | 148437 |
| 2024-01-02 | 12.25 | $13.76 | 266909 |
| 2023-12-29 | 12.55 | $13.80 | 399634 |
| 2023-12-28 | 12.71 | $14.13 | 121543 |
| 2023-12-27 | 13.24 | $14.44 | 126926 |
| 2023-12-26 | 13.38 | $14.83 | 203131 |
| 2023-12-22 | 13.59 | $14.43 | 134330 |
| 2023-12-21 | 13.96 | $14.31 | 145813 |
| 2023-12-20 | 14.56 | $14.28 | 180234 |
| 2023-12-19 | 15.10 | $14.71 | 245600 |
| 2023-12-18 | 15.56 | $14.43 | 343349 |
| 2023-12-15 | 16.13 | $14.84 | 477686 |
| 2023-12-14 | 16.24 | $14.68 | 170500 |
| 2023-12-13 | 16.27 | $14.50 | 501320 |
| 2023-12-12 | 16.91 | $13.46 | 169345 |
| 2023-12-11 | 17.14 | $13.76 | 236100 |
| 2023-12-08 | 17.43 | $14.22 | 125300 |
| 2023-12-07 | 18.30 | $13.97 | 128004 |
| 2023-12-06 | 18.87 | $13.69 | 125006 |
| 2023-12-05 | 19.49 | $13.79 | 109200 |
| 2023-12-04 | 20.01 | $13.79 | 126146 |
| 2023-12-01 | 20.79 | $13.94 | 147927 |
| 2023-11-30 | 21.61 | $13.53 | 76800 |
| 2023-11-29 | 22.16 | $13.28 | 109503 |
| 2023-11-28 | 22.62 | $13.22 | 111248 |
| 2023-11-27 | 23.02 | $13.47 | 172100 |
| 2023-11-24 | 23.42 | $13.08 | 85700 |
| 2023-11-22 | 23.54 | $12.99 | 88731 |
| 2023-11-21 | 23.80 | $13.12 | 144333 |
| 2023-11-20 | 24.13 | $13.56 | 141100 |
| 2023-11-17 | 24.75 | $13.76 | 120700 |
| 2023-11-16 | 25.39 | $13.47 | 84300 |
| 2023-11-15 | 25.80 | $13.65 | 92700 |
| 2023-11-14 | 26.38 | $13.89 | 262148 |
| 2023-11-13 | 27.03 | $13.33 | 124500 |
| 2023-11-10 | 26.98 | $13.51 | 94300 |
| 2023-11-09 | 27.22 | $13.82 | 94408 |
| 2023-11-08 | 27.38 | $13.61 | 278351 |
| 2023-11-07 | 27.55 | $14.67 | 120200 |
| 2023-11-06 | 28.88 | $15.18 | 87500 |
| 2023-11-03 | 29.92 | $15.64 | 138208 |
| 2023-11-02 | 30.92 | $14.93 | 115135 |
| 2023-11-01 | 32.39 | $14.33 | 83100 |
| 2023-10-31 | 33.12 | $13.87 | 121400 |
| 2023-10-30 | 33.90 | $14.53 | 120000 |
| 2023-10-27 | 35.15 | $14.70 | 137500 |
| 2023-10-26 | 36.59 | $14.41 | 133031 |
| 2023-10-25 | 37.65 | $14.05 | 118400 |
| 2023-10-24 | 38.22 | $13.85 | 119838 |
| 2023-10-23 | 38.36 | $13.47 | 206900 |
| 2023-10-20 | 38.03 | $13.40 | 110000 |
| 2023-10-19 | 37.93 | $13.63 | 91833 |
| 2023-10-18 | 37.84 | $13.74 | 107000 |
| 2023-10-17 | 37.91 | $13.93 | 90500 |
| 2023-10-16 | 37.86 | $13.63 | 126500 |
| 2023-10-13 | 37.20 | $13.31 | 77400 |
| 2023-10-12 | 36.50 | $13.70 | 89317 |
| 2023-10-11 | 35.86 | $14.29 | 109312 |
| 2023-10-10 | 35.49 | $14.15 | 98310 |
| 2023-10-09 | 34.80 | $13.98 | 108788 |
| 2023-10-06 | 33.86 | $13.86 | 156033 |
| 2023-10-05 | 32.77 | $13.87 | 157316 |
| 2023-10-04 | 31.85 | $14.10 | 113206 |
| 2023-10-03 | 30.95 | $14.10 | 140600 |
| 2023-10-02 | 30.09 | $14.50 | 105901 |
| 2023-09-29 | 29.43 | $14.75 | 83100 |
| 2023-09-28 | 28.85 | $14.63 | 66523 |
| 2023-09-27 | 28.05 | $14.35 | 102024 |
| 2023-09-26 | 26.81 | $14.04 | 93339 |
| 2023-09-25 | 25.53 | $14.59 | 124000 |
| 2023-09-22 | 24.47 | $14.80 | 103027 |
| 2023-09-21 | 23.43 | $14.77 | 143500 |
| 2023-09-20 | 22.41 | $15.70 | 83500 |
| 2023-09-19 | 21.98 | $15.82 | 105346 |
| 2023-09-18 | 21.47 | $16.07 | 117800 |
| 2023-09-15 | 21.13 | $16.29 | 422703 |
| 2023-09-14 | 20.93 | $16.72 | 108400 |
| 2023-09-13 | 20.91 | $16.07 | 149400 |
| 2023-09-12 | 20.55 | $16.38 | 96800 |
| 2023-09-11 | 20.48 | $17.19 | 74730 |
| 2023-09-08 | 21.09 | $17.17 | 69100 |
| 2023-09-07 | 21.87 | $17.30 | 119800 |
| 2023-09-06 | 22.69 | $17.04 | 155000 |
| 2023-09-05 | 23.46 | $17.52 | 108000 |
| 2023-09-01 | 24.59 | $17.69 | 159214 |
| 2023-08-31 | 25.79 | $17.91 | 136625 |
| 2023-08-30 | 26.23 | $18.32 | 69499 |
| 2023-08-29 | 26.08 | $18.56 | 129645 |
| 2023-08-28 | 26.00 | $18.35 | 117139 |
| 2023-08-25 | 26.12 | $17.78 | 104525 |
| 2023-08-24 | 26.90 | $17.55 | 133031 |
| 2023-08-23 | 27.83 | $17.73 | 120035 |
| 2023-08-22 | 28.75 | $17.51 | 70391 |
| 2023-08-21 | 29.70 | $17.62 | 68554 |
| 2023-08-18 | 30.85 | $17.53 | 137610 |
| 2023-08-17 | 32.07 | $17.47 | 82204 |
| 2023-08-16 | 33.02 | $17.59 | 102031 |
| 2023-08-15 | 33.93 | $17.59 | 223384 |
| 2023-08-14 | 34.89 | $17.93 | 92700 |
| 2023-08-11 | 35.41 | $17.83 | 99716 |
| 2023-08-10 | 36.02 | $18.02 | 111532 |
| 2023-08-09 | 36.47 | $18.12 | 171734 |
| 2023-08-08 | 36.73 | $19.15 | 126300 |
| 2023-08-07 | 35.87 | $19.24 | 278900 |
| 2023-08-04 | 35.01 | $18.51 | 155400 |
| 2023-08-03 | 34.29 | $18.62 | 487300 |
| 2023-08-02 | 33.53 | $18.07 | 129197 |
| 2023-08-01 | 33.47 | $17.95 | 149422 |
| 2023-07-31 | 33.53 | $17.80 | 128419 |
| 2023-07-28 | 33.56 | $18.07 | 86741 |
| 2023-07-27 | 32.74 | $17.93 | 149471 |
| 2023-07-26 | 31.88 | $18.41 | 162905 |
| 2023-07-25 | 30.99 | $17.87 | 208545 |
| 2023-07-24 | 30.19 | $18.18 | 194000 |
| 2023-07-21 | 29.35 | $17.92 | 277100 |
| 2023-07-20 | 28.75 | $17.87 | 227518 |
| 2023-07-19 | 28.25 | $17.56 | 167300 |
| 2023-07-18 | 27.98 | $17.44 | 200727 |
| 2023-07-17 | 27.72 | $17.38 | 267403 |
| 2023-07-14 | 27.46 | $16.92 | 105681 |
| 2023-07-13 | 27.68 | $16.97 | 145335 |
| 2023-07-12 | 27.94 | $16.22 | 158423 |
| 2023-07-11 | 28.22 | $16.85 | 150329 |
| 2023-07-10 | 27.85 | $16.74 | 154409 |
| 2023-07-07 | 27.49 | $16.61 | 169700 |
| 2023-07-06 | 27.28 | $16.42 | 118929 |
| 2023-07-05 | 27.24 | $16.43 | 168427 |
| 2023-07-03 | 27.19 | $15.94 | 89745 |
| 2023-06-30 | 27.53 | $15.90 | 130041 |
| 2023-06-29 | 27.84 | $16.12 | 146630 |
| 2023-06-28 | 28.19 | $15.70 | 180732 |
| 2023-06-27 | 28.56 | $16.05 | 296119 |
| 2023-06-26 | 28.97 | $15.83 | 249320 |
| 2023-06-23 | 29.48 | $15.66 | 3.4M |
| 2023-06-22 | 30.02 | $16.51 | 230213 |
| 2023-06-21 | 29.69 | $17.03 | 567504 |
| 2023-06-20 | 29.04 | $17.02 | 648200 |
| 2023-06-16 | 28.39 | $16.58 | 2.0M |
| 2023-06-15 | 28.01 | $16.38 | 555400 |
| 2023-06-14 | 27.69 | $16.09 | 434900 |
| 2023-06-13 | 27.08 | $15.99 | 328944 |
| 2023-06-12 | 26.51 | $15.17 | 248288 |
| 2023-06-09 | 26.39 | $14.62 | 271140 |
| 2023-06-08 | 26.30 | $14.94 | 278100 |
| 2023-06-07 | 25.78 | $15.07 | 383923 |
| 2023-06-06 | 25.27 | $14.91 | 469200 |
| 2023-06-05 | 24.73 | $14.41 | 618400 |
| 2023-06-02 | 24.66 | $13.28 | 237003 |
| 2023-06-01 | 25.57 | $12.72 | 228300 |
| 2023-05-31 | 26.69 | $12.31 | 150640 |
| 2023-05-30 | 27.48 | $12.42 | 140600 |
| 2023-05-26 | 28.58 | $12.45 | 125748 |
| 2023-05-25 | 29.67 | $12.24 | 256746 |
| 2023-05-24 | 30.72 | $12.41 | 343200 |
| 2023-05-23 | 32.04 | $12.28 | 263500 |
| 2023-05-22 | 33.31 | $12.01 | 229600 |
| 2023-05-19 | 34.05 | $11.59 | 287239 |
| 2023-05-18 | 34.90 | $11.50 | 133700 |
| 2023-05-17 | 35.17 | $11.44 | 286315 |
| 2023-05-16 | 35.45 | $11.05 | 146348 |
| 2023-05-15 | 35.30 | $11.36 | 194775 |
| 2023-05-12 | 35.02 | $10.96 | 201485 |
| 2023-05-11 | 34.49 | $11.15 | 204446 |
| 2023-05-10 | 34.14 | $11.72 | 216221 |
| 2023-05-09 | 34.05 | $11.88 | 231211 |
| 2023-05-08 | 33.95 | $11.76 | 203100 |
| 2023-05-05 | 34.05 | $11.58 | 152540 |
| 2023-05-04 | 33.95 | $11.30 | 260375 |
| 2023-05-03 | 33.66 | $11.71 | 183000 |
| 2023-05-02 | 33.47 | $11.42 | 337308 |
| 2023-05-01 | 32.79 | $11.02 | 318403 |
| 2023-04-28 | 32.14 | $11.36 | 126200 |
| 2023-04-27 | 31.64 | $11.48 | 93700 |
| 2023-04-26 | 31.12 | $11.17 | 269500 |
| 2023-04-25 | 30.58 | $11.35 | 140837 |
| 2023-04-24 | 30.19 | $11.68 | 254232 |
| 2023-04-21 | 29.98 | $12.05 | 167900 |
| 2023-04-20 | 29.89 | $12.41 | 90000 |
| 2023-04-19 | 30.03 | $12.60 | 210728 |
| 2023-04-18 | 30.17 | $12.68 | 107881 |
| 2023-04-17 | 30.57 | $13.07 | 127600 |
| 2023-04-14 | 31.09 | $13.05 | 148745 |
| 2023-04-13 | 31.50 | $12.81 | 123312 |
| 2023-04-12 | 31.89 | $12.75 | 150240 |
| 2023-04-11 | 32.40 | $13.07 | 159528 |
| 2023-04-10 | 33.00 | $12.85 | 205583 |
| 2023-04-06 | 33.42 | $12.27 | 155833 |
| 2023-04-05 | 33.41 | $12.44 | 264766 |
| 2023-04-04 | 33.42 | $12.32 | 221824 |
| 2023-04-03 | 33.50 | $12.24 | 235324 |
| 2023-03-31 | 33.53 | $12.80 | 196864 |
| 2023-03-30 | 33.92 | $13.02 | 172324 |
| 2023-03-29 | 34.20 | $13.07 | 208004 |
| 2023-03-28 | 34.50 | $12.56 | 93982 |
| 2023-03-27 | 34.76 | $12.89 | 169200 |
| 2023-03-24 | 35.11 | $12.51 | 156500 |
| 2023-03-23 | 35.05 | $11.91 | 328100 |
| 2023-03-22 | 34.81 | $12.11 | 261929 |
| 2023-03-21 | 34.65 | $12.68 | 387600 |
| 2023-03-20 | 34.55 | $12.03 | 529851 |
| 2023-03-17 | 34.01 | $11.41 | 1.3M |
| 2023-03-16 | 33.13 | $11.91 | 468305 |
| 2023-03-15 | 32.22 | $12.18 | 397351 |
| 2023-03-14 | 31.39 | $12.66 | 450315 |
| 2023-03-13 | 30.70 | $12.26 | 738914 |
| 2023-03-10 | 29.30 | $12.44 | 672300 |
| 2023-03-09 | 28.09 | $13.59 | 392900 |
| 2023-03-08 | 27.14 | $14.52 | 416600 |
| 2023-03-07 | 26.37 | $14.97 | 351946 |
| 2023-03-06 | 25.76 | $15.50 | 449630 |
| 2023-03-03 | 25.33 | $15.66 | 409754 |
| 2023-03-02 | 24.87 | $15.36 | 601334 |
| 2023-03-01 | 24.26 | $15.32 | 894500 |
| 2023-02-28 | 23.48 | $15.31 | 2.6M |
| 2023-02-27 | 22.75 | $19.27 | 122218 |
| 2023-02-24 | 23.67 | $19.08 | 116225 |
| 2023-02-23 | 24.79 | $19.10 | 211700 |
| 2023-02-22 | 26.09 | $18.64 | 637943 |
| 2023-02-21 | 27.45 | $19.83 | 221496 |
| 2023-02-17 | 27.10 | $20.70 | 198200 |
| 2023-02-16 | 26.31 | $20.45 | 108200 |
| 2023-02-15 | 25.56 | $20.61 | 171600 |
| 2023-02-14 | 24.77 | $20.16 | 56101 |
| 2023-02-13 | 24.23 | $19.85 | 128742 |
| 2023-02-10 | 23.90 | $19.43 | 114606 |
| 2023-02-09 | 23.62 | $19.79 | 204432 |
| 2023-02-08 | 22.76 | $19.77 | 113114 |
| 2023-02-07 | 22.01 | $19.87 | 173169 |
| 2023-02-06 | 21.25 | $19.32 | 127000 |
| 2023-02-03 | 20.62 | $19.41 | 102623 |
| 2023-02-02 | 19.97 | $19.12 | 131500 |
| 2023-02-01 | 19.42 | $18.98 | 241536 |
| 2023-01-31 | 18.90 | $18.58 | 118007 |
| 2023-01-30 | 18.76 | $18.34 | 142600 |
| 2023-01-27 | 18.61 | $18.57 | 98702 |
| 2023-01-26 | 18.30 | $18.53 | 88965 |
| 2023-01-25 | 18.03 | $18.37 | 79530 |
| 2023-01-24 | 17.85 | $18.37 | 114952 |
| 2023-01-23 | 17.45 | $18.50 | 125406 |
| 2023-01-20 | 17.11 | $17.99 | 137200 |
| 2023-01-19 | 17.04 | $17.95 | 202224 |
| 2023-01-18 | 16.79 | $18.25 | 258704 |
| 2023-01-17 | 16.27 | $18.71 | 355400 |
| 2023-01-13 | 15.60 | $18.21 | 335900 |
| 2023-01-12 | 15.22 | $17.42 | 233622 |
| 2023-01-11 | 15.43 | $16.80 | 211544 |
| 2023-01-10 | 16.08 | $16.08 | 231600 |
| 2023-01-09 | 16.42 | $15.84 | 273006 |
| 2023-01-06 | 16.72 | $15.71 | 237748 |
| 2023-01-05 | 16.80 | $15.60 | 180220 |
| 2023-01-04 | 17.07 | $16.39 | 204511 |
| 2023-01-03 | 17.86 | $16.60 | 196100 |
| 2022-12-30 | 18.51 | $16.25 | 250102 |
| 2022-12-29 | 19.28 | $16.55 | 165816 |
| 2022-12-28 | 19.80 | $16.22 | 358700 |
| 2022-12-27 | 20.35 | $16.02 | 181712 |
| 2022-12-23 | 20.94 | $16.65 | 123700 |
| 2022-12-22 | 21.84 | $16.59 | 190810 |
| 2022-12-21 | 22.51 | $16.51 | 238200 |
| 2022-12-20 | 23.24 | $16.23 | 329725 |
| 2022-12-19 | 23.68 | $16.59 | 261900 |
| 2022-12-16 | 24.40 | $18.94 | 372600 |
| 2022-12-15 | 23.94 | $19.10 | 318673 |
| 2022-12-14 | 23.46 | $18.87 | 183845 |
| 2022-12-13 | 23.17 | $18.49 | 294100 |
| 2022-12-12 | 22.86 | $18.37 | 269811 |
| 2022-12-09 | 22.96 | $18.10 | 103400 |
| 2022-12-08 | 23.26 | $18.20 | 158500 |
| 2022-12-07 | 23.57 | $18.09 | 140208 |
| 2022-12-06 | 23.94 | $17.57 | 254065 |
| 2022-12-05 | 24.25 | $18.46 | 235334 |
| 2022-12-02 | 23.85 | $18.40 | 216619 |
| 2022-12-01 | 23.42 | $18.31 | 307000 |
| 2022-11-30 | 22.98 | $18.88 | 180200 |
| 2022-11-29 | 22.68 | $17.99 | 187200 |
| 2022-11-28 | 22.84 | $17.59 | 162007 |
| 2022-11-25 | 22.89 | $17.89 | 147931 |
| 2022-11-23 | 22.85 | $17.75 | 134825 |
| 2022-11-22 | 23.12 | $17.13 | 189900 |
| 2022-11-21 | 23.76 | $16.65 | 394229 |
| 2022-11-18 | 24.70 | $15.51 | 86900 |
| 2022-11-17 | 25.17 | $15.46 | 69446 |
| 2022-11-16 | 25.37 | $15.40 | 90241 |
| 2022-11-15 | 25.67 | $15.62 | 130574 |
| 2022-11-14 | 26.22 | $15.69 | 92300 |
| 2022-11-11 | 26.86 | $16.14 | 133431 |
| 2022-11-10 | 27.50 | $15.31 | 193600 |
| 2022-11-09 | 28.08 | $15.34 | 220037 |
| 2022-11-08 | 28.72 | $16.43 | 167831 |
| 2022-11-07 | 29.99 | $16.26 | 119219 |
| 2022-11-04 | 30.79 | $15.70 | 91541 |
| 2022-11-03 | 31.15 | $15.26 | 134434 |
| 2022-11-02 | 31.19 | $15.61 | 119927 |
| 2022-11-01 | 31.46 | $16.11 | 86706 |
| 2022-10-31 | 31.99 | $16.09 | 105600 |
| 2022-10-28 | 32.65 | $16.57 | 136902 |
| 2022-10-27 | 33.39 | $16.14 | 96614 |
| 2022-10-26 | 33.94 | $15.92 | 81103 |
| 2022-10-25 | 34.53 | $16.11 | 101464 |
| 2022-10-24 | 34.87 | $15.53 | 95000 |
| 2022-10-21 | 34.63 | $15.25 | 71141 |
| 2022-10-20 | 33.93 | $15.16 | 82946 |
| 2022-10-19 | 33.26 | $15.24 | 103986 |
| 2022-10-18 | 32.55 | $15.65 | 82502 |
| 2022-10-17 | 32.03 | $15.41 | 88000 |
| 2022-10-14 | 31.43 | $15.41 | 88800 |
| 2022-10-13 | 30.66 | $15.49 | 115300 |
| 2022-10-12 | 29.71 | $15.28 | 134816 |
| 2022-10-11 | 28.77 | $15.41 | 239910 |
| 2022-10-10 | 27.78 | $15.64 | 129700 |
| 2022-10-07 | 27.00 | $16.30 | 89722 |
| 2022-10-06 | 26.40 | $16.72 | 101500 |
| 2022-10-05 | 26.02 | $17.17 | 92620 |
| 2022-10-04 | 25.61 | $17.18 | 140641 |
| 2022-10-03 | 25.19 | $16.47 | 232800 |
| 2022-09-30 | 24.12 | $16.32 | 280467 |
| 2022-09-29 | 23.10 | $16.01 | 252829 |
| 2022-09-28 | 21.47 | $16.56 | 238868 |
| 2022-09-27 | 19.76 | $15.70 | 273791 |
| 2022-09-26 | 17.96 | $16.55 | 252000 |
| 2022-09-23 | 16.33 | $17.48 | 494735 |
| 2022-09-22 | 14.72 | $17.74 | 196977 |
| 2022-09-21 | 13.36 | $18.66 | 164172 |
| 2022-09-20 | 12.35 | $18.93 | 186722 |
| 2022-09-19 | 11.33 | $19.46 | 288700 |
| 2022-09-16 | 10.43 | $20.98 | 221566 |
| 2022-09-15 | 10.64 | $21.51 | 155618 |
| 2022-09-14 | 11.03 | $21.44 | 160224 |
| 2022-09-13 | 11.56 | $21.29 | 126202 |
| 2022-09-12 | 12.15 | $21.83 | 130700 |
| 2022-09-09 | 12.23 | $21.85 | 110617 |
| 2022-09-08 | 12.47 | $21.52 | 159960 |
| 2022-09-07 | 13.09 | $21.01 | 122300 |
| 2022-09-06 | 13.31 | $20.71 | 165498 |
| 2022-09-02 | 13.49 | $21.00 | 87295 |
| 2022-09-01 | 13.87 | $20.97 | 107263 |
| 2022-08-31 | 14.16 | $21.37 | 113514 |
| 2022-08-30 | 14.78 | $21.14 | 144293 |
| 2022-08-29 | 15.28 | $21.28 | 111000 |
| 2022-08-26 | 16.07 | $21.64 | 134100 |
| 2022-08-25 | 16.69 | $21.92 | 100418 |
| 2022-08-24 | 17.16 | $21.78 | 86243 |
| 2022-08-23 | 17.75 | $21.58 | 113104 |
| 2022-08-22 | 18.48 | $21.41 | 163925 |
| 2022-08-19 | 19.25 | $22.17 | 107800 |
| 2022-08-18 | 19.21 | $22.50 | 74924 |
| 2022-08-17 | 18.95 | $22.49 | 144700 |
| 2022-08-16 | 18.68 | $22.89 | 132640 |
| 2022-08-15 | 18.26 | $22.41 | 201314 |
| 2022-08-12 | 18.14 | $21.89 | 122200 |
| 2022-08-11 | 18.23 | $21.53 | 103521 |
| 2022-08-10 | 18.77 | $21.16 | 97816 |
| 2022-08-09 | 19.46 | $20.61 | 231546 |
| 2022-08-08 | 20.18 | $22.17 | 263514 |
| 2022-08-05 | 20.03 | $21.33 | 79500 |
| 2022-08-04 | 20.64 | $20.89 | 150820 |
| 2022-08-03 | 21.29 | $21.24 | 147900 |
| 2022-08-02 | 22.21 | $20.90 | 97207 |
| 2022-08-01 | 23.10 | $20.89 | 158300 |
| 2022-07-29 | 24.16 | $21.11 | 131800 |
| 2022-07-28 | 25.27 | $20.79 | 145906 |
| 2022-07-27 | 26.54 | $20.83 | 142192 |
| 2022-07-26 | 27.79 | $20.26 | 48844 |
| 2022-07-25 | 28.42 | $20.21 | 101738 |
| 2022-07-22 | 29.09 | $20.18 | 97800 |
| 2022-07-21 | 29.79 | $20.35 | 80700 |
| 2022-07-20 | 30.33 | $20.29 | 109300 |
| 2022-07-19 | 30.89 | $19.99 | 105126 |
| 2022-07-18 | 31.17 | $19.63 | 109398 |
| 2022-07-15 | 31.28 | $19.48 | 85800 |
| 2022-07-14 | 31.06 | $19.14 | 189445 |
| 2022-07-13 | 30.83 | $19.90 | 81141 |
| 2022-07-12 | 31.07 | $20.22 | 164839 |
| 2022-07-11 | 31.38 | $20.04 | 124526 |
| 2022-07-08 | 31.70 | $20.32 | 110943 |
| 2022-07-07 | 32.02 | $19.98 | 81348 |
| 2022-07-06 | 32.12 | $19.63 | 127820 |
| 2022-07-05 | 32.19 | $19.86 | 113800 |
| 2022-07-01 | 32.07 | $19.52 | 115800 |
| 2022-06-30 | 31.63 | $18.93 | 205800 |
| 2022-06-29 | 30.83 | $18.77 | 106623 |
| 2022-06-28 | 30.06 | $19.14 | 173900 |
| 2022-06-27 | 29.39 | $18.99 | 198929 |
| 2022-06-24 | 28.22 | $18.65 | 306900 |
| 2022-06-23 | 26.56 | $18.12 | 364208 |
| 2022-06-22 | 24.80 | $18.48 | 307185 |
| 2022-06-21 | 23.13 | $19.17 | 273306 |
| 2022-06-17 | 21.59 | $19.18 | 676900 |
| 2022-06-16 | 19.76 | $19.29 | 376900 |
| 2022-06-15 | 17.87 | $21.82 | 446500 |
| 2022-06-14 | 16.63 | $22.14 | 339822 |
| 2022-06-13 | 15.58 | $22.82 | 382200 |
| 2022-06-10 | 14.86 | $24.83 | 154555 |
| 2022-06-09 | 15.34 | $25.08 | 194716 |
| 2022-06-08 | 15.96 | $24.91 | 110830 |
| 2022-06-07 | 16.47 | $24.88 | 112146 |
| 2022-06-06 | 16.84 | $24.98 | 93400 |
| 2022-06-03 | 17.23 | $24.61 | 113000 |
| 2022-06-02 | 17.55 | $24.79 | 160719 |
| 2022-06-01 | 18.10 | $24.79 | 199222 |
| 2022-05-31 | 18.45 | $24.31 | 111900 |
| 2022-05-27 | 18.46 | $24.29 | 178445 |
| 2022-05-26 | 18.39 | $23.63 | 246300 |
| 2022-05-25 | 17.71 | $23.55 | 290039 |
| 2022-05-24 | 16.85 | $23.45 | 172437 |
| 2022-05-23 | 15.77 | $23.39 | 146600 |
| 2022-05-20 | 14.74 | $22.98 | 305036 |
| 2022-05-19 | 13.66 | $24.06 | 214900 |
| 2022-05-18 | 13.22 | $24.45 | 212349 |
| 2022-05-17 | 12.94 | $24.92 | 322100 |
| 2022-05-16 | 13.29 | $25.12 | 106461 |
| 2022-05-13 | 13.86 | $25.16 | 97500 |
| 2022-05-12 | 14.26 | $24.61 | 254200 |
| 2022-05-11 | 14.36 | $24.86 | 240397 |
| 2022-05-10 | 14.80 | $25.01 | 238704 |
| 2022-05-09 | 15.43 | $24.91 | 153000 |
| 2022-05-06 | 15.91 | $25.33 | 92100 |
| 2022-05-05 | 16.46 | $25.31 | 191200 |
| 2022-05-04 | 17.04 | $26.00 | 164220 |
| 2022-05-03 | 17.09 | $25.34 | 77225 |
| 2022-05-02 | 16.51 | $24.84 | 142200 |
| 2022-04-29 | 15.68 | $25.04 | 108200 |
| 2022-04-28 | 15.31 | $25.92 | 99041 |
| 2022-04-27 | 15.12 | $25.46 | 119100 |
| 2022-04-26 | 15.11 | $25.63 | 112600 |
| 2022-04-25 | 15.20 | $26.40 | 110708 |
| 2022-04-22 | 15.43 | $26.17 | 131311 |
| 2022-04-21 | 15.89 | $26.58 | 134500 |
| 2022-04-20 | 16.51 | $26.41 | 145900 |
| 2022-04-19 | 17.09 | $25.75 | 77700 |
| 2022-04-18 | 16.92 | $25.62 | 136224 |
| 2022-04-14 | 16.64 | $25.36 | 108900 |
| 2022-04-13 | 16.44 | $25.56 | 136300 |
| 2022-04-12 | 16.04 | $24.87 | 160116 |
| 2022-04-11 | 15.17 | $25.09 | 125600 |
| 2022-04-08 | 14.44 | $25.62 | 131408 |
| 2022-04-07 | 13.97 | $25.90 | 125200 |
| 2022-04-06 | 13.49 | $26.09 | 176926 |
| 2022-04-05 | 13.41 | $26.67 | 115600 |
| 2022-04-04 | 13.88 | $26.90 | 92055 |
| 2022-04-01 | 14.18 | $26.89 | 100047 |
| 2022-03-31 | 14.49 | $26.70 | 144213 |
| 2022-03-30 | 14.87 | $26.81 | 91600 |
| 2022-03-29 | 15.15 | $27.11 | 96900 |
| 2022-03-28 | 15.54 | $26.81 | 106174 |
| 2022-03-25 | 15.86 | $27.19 | 100949 |
| 2022-03-24 | 16.21 | $26.85 | 121031 |
| 2022-03-23 | 16.48 | $26.86 | 116000 |
| 2022-03-22 | 16.82 | $26.90 | 175448 |
| 2022-03-21 | 17.04 | $26.57 | 193200 |
| 2022-03-18 | 17.28 | $26.63 | 998668 |
| 2022-03-17 | 17.53 | $28.38 | 368402 |
| 2022-03-16 | 18.38 | $27.61 | 203523 |
| 2022-03-15 | 19.18 | $27.32 | 177864 |
| 2022-03-14 | 19.83 | $27.32 | 183469 |
| 2022-03-11 | 20.51 | $27.52 | 126800 |
| 2022-03-10 | 20.79 | $27.31 | 152045 |
| 2022-03-09 | 20.92 | $27.15 | 285807 |
| 2022-03-08 | 20.97 | $26.71 | 209900 |
| 2022-03-07 | 20.70 | $26.15 | 115000 |
| 2022-03-04 | 20.47 | $27.00 | 106900 |
| 2022-03-03 | 20.59 | $27.22 | 113649 |
| 2022-03-02 | 20.88 | $27.61 | 95636 |
| 2022-03-01 | 21.24 | $27.01 | 137328 |
| 2022-02-28 | 21.28 | $27.29 | 146723 |
| 2022-02-25 | 21.33 | $26.05 | 140014 |
| 2022-02-24 | 20.48 | $25.79 | 240837 |
| 2022-02-23 | 19.24 | $26.25 | 171200 |
| 2022-02-22 | 18.98 | $26.26 | 297698 |
| 2022-02-18 | 18.70 | $27.50 | 124733 |
| 2022-02-17 | 19.36 | $27.41 | 125229 |
| 2022-02-16 | 19.91 | $27.26 | 114664 |
| 2022-02-15 | 20.42 | $26.69 | 121723 |
| 2022-02-14 | 20.33 | $26.33 | 141900 |
| 2022-02-11 | 19.94 | $26.67 | 169701 |
| 2022-02-10 | 19.63 | $26.13 | 147892 |
| 2022-02-09 | 19.30 | $26.56 | 270916 |
| 2022-02-08 | 19.16 | $27.08 | 311913 |
| 2022-02-07 | 19.30 | $26.94 | 132600 |
| 2022-02-04 | 19.44 | $27.09 | 71335 |
| 2022-02-03 | 19.50 | $26.81 | 69400 |
| 2022-02-02 | 19.32 | $26.88 | 67500 |
| 2022-02-01 | 19.14 | $26.85 | 104400 |
| 2022-01-31 | 18.94 | $26.69 | 85855 |
| 2022-01-28 | 18.53 | $26.33 | 138800 |
| 2022-01-27 | 18.02 | $26.10 | 93705 |
| 2022-01-26 | 17.70 | $26.32 | 200735 |
| 2022-01-25 | 17.39 | $26.09 | 152122 |
| 2022-01-24 | 16.43 | $26.29 | 624300 |
| 2022-01-21 | 15.35 | $26.30 | 325131 |
| 2022-01-20 | 14.57 | $26.45 | 211600 |
| 2022-01-19 | 14.18 | $27.11 | 160400 |
| 2022-01-18 | 14.16 | $27.80 | 213321 |
| 2022-01-14 | 14.27 | $27.82 | 98332 |
| 2022-01-13 | 14.58 | $27.75 | 64200 |
| 2022-01-12 | 14.99 | $27.95 | 158300 |
| 2022-01-11 | 15.56 | $28.32 | 159335 |
| 2022-01-10 | 16.02 | $27.91 | 121626 |
| 2022-01-07 | 16.08 | $27.52 | 116421 |
| 2022-01-06 | 15.88 | $27.13 | 108721 |
| 2022-01-05 | 15.42 | $26.68 | 156300 |
| 2022-01-04 | 14.92 | $27.30 | 127619 |
| 2022-01-03 | 14.74 | $27.32 | 171400 |
| 2021-12-31 | 14.54 | $27.63 | 179000 |
| 2021-12-30 | 14.49 | $27.39 | 203100 |
| 2021-12-29 | 14.44 | $27.28 | 148742 |
| 2021-12-28 | 14.13 | $27.76 | 208400 |
| 2021-12-27 | 13.94 | $27.63 | 155000 |
| 2021-12-23 | 13.77 | $27.88 | 184233 |
| 2021-12-22 | 13.39 | $27.45 | 195339 |
| 2021-12-21 | 12.77 | $26.87 | 292136 |
| 2021-12-20 | 11.70 | $26.39 | 393711 |
| 2021-12-17 | 10.25 | $27.22 | 833000 |
| 2021-12-16 | 9.04 | $29.92 | 397500 |
| 2021-12-15 | 9.44 | $30.46 | 305071 |
| 2021-12-14 | 9.88 | $30.59 | 272604 |
| 2021-12-13 | 10.23 | $30.90 | 312200 |
| 2021-12-10 | 10.24 | $30.88 | 180400 |
| 2021-12-09 | 10.58 | $30.64 | 164009 |
| 2021-12-08 | 11.09 | $30.33 | 142400 |
| 2021-12-07 | 11.62 | $30.29 | 179033 |
| 2021-12-06 | 12.12 | $30.01 | 153108 |
| 2021-12-03 | 12.23 | $29.69 | 166608 |
| 2021-12-02 | 12.59 | $29.97 | 147500 |
| 2021-12-01 | 12.81 | $29.55 | 172901 |
| 2021-11-30 | 13.04 | $30.18 | 120308 |
| 2021-11-29 | 13.55 | $30.20 | 149846 |
| 2021-11-26 | 14.09 | $29.77 | 183000 |
| 2021-11-24 | 14.38 | $30.16 | 150800 |
| 2021-11-23 | 14.88 | $30.35 | 113619 |
| 2021-11-22 | 15.45 | $30.06 | 155541 |
| 2021-11-19 | 16.07 | $29.60 | 181600 |
| 2021-11-18 | 16.78 | $29.96 | 181000 |
| 2021-11-17 | 17.58 | $30.30 | 124225 |
| 2021-11-16 | 18.12 | $30.43 | 173009 |
| 2021-11-15 | 18.69 | $30.09 | 152100 |
| 2021-11-12 | 19.35 | $29.92 | 162900 |
| 2021-11-11 | 20.13 | $29.81 | 155800 |
| 2021-11-10 | 21.18 | $29.04 | 198819 |
| 2021-11-09 | 21.93 | $29.03 | 1.2M |
| 2021-11-08 | 22.72 | $32.27 | 242200 |
| 2021-11-05 | 21.41 | $31.74 | 187400 |
| 2021-11-04 | 20.26 | $30.82 | 206000 |
| 2021-11-03 | 19.27 | $30.60 | 129103 |
| 2021-11-02 | 18.53 | $30.49 | 193315 |
| 2021-11-01 | 17.82 | $30.16 | 133275 |
| 2021-10-29 | 17.08 | $30.04 | 107533 |
| 2021-10-28 | 16.60 | $29.92 | 106333 |
| 2021-10-27 | 16.23 | $29.39 | 314009 |
| 2021-10-26 | 15.83 | $29.64 | 185447 |
| 2021-10-25 | 15.49 | $29.74 | 258522 |
| 2021-10-22 | 15.00 | $30.02 | 479052 |
| 2021-10-21 | 14.36 | $30.14 | 404353 |
| 2021-10-20 | 13.75 | $29.35 | 1.5M |
| 2021-10-19 | 13.56 | $28.38 | 973211 |
| 2021-10-18 | 13.76 | $28.64 | 324500 |
| 2021-10-15 | 13.98 | $28.05 | 239648 |
| 2021-10-14 | 14.34 | $28.15 | 529900 |
| 2021-10-13 | 14.87 | $28.41 | 133622 |
| 2021-10-12 | 15.18 | $28.32 | 143938 |
| 2021-10-11 | 15.57 | $27.99 | 119234 |
| 2021-10-08 | 15.90 | $28.19 | 90300 |
| 2021-10-07 | 16.26 | $28.24 | 107800 |
| 2021-10-06 | 16.40 | $28.59 | 90600 |
| 2021-10-05 | 16.60 | $28.23 | 111820 |
| 2021-10-04 | 16.92 | $28.04 | 133439 |
| 2021-10-01 | 17.26 | $28.09 | 128522 |
| 2021-09-30 | 17.66 | $27.73 | 183600 |
| 2021-09-29 | 18.10 | $27.55 | 165612 |
| 2021-09-28 | 18.76 | $27.26 | 155200 |
| 2021-09-27 | 19.47 | $27.59 | 164900 |
| 2021-09-24 | 20.01 | $27.78 | 114506 |
| 2021-09-23 | 20.73 | $27.74 | 101283 |
| 2021-09-22 | 21.43 | $27.79 | 149000 |
| 2021-09-21 | 22.22 | $26.99 | 151720 |
| 2021-09-20 | 23.35 | $26.48 | 375678 |
| 2021-09-17 | 24.35 | $26.97 | 747912 |
| 2021-09-16 | 25.44 | $29.24 | 456600 |
| 2021-09-15 | 25.48 | $30.24 | 417900 |
| 2021-09-14 | 25.39 | $29.53 | 239372 |
| 2021-09-13 | 25.45 | $29.55 | 353500 |
| 2021-09-10 | 25.58 | $29.32 | 192700 |
| 2021-09-09 | 25.78 | $29.34 | 218427 |
| 2021-09-08 | 25.98 | $29.24 | 201548 |
| 2021-09-07 | 26.19 | $29.41 | 262511 |
| 2021-09-03 | 26.25 | $29.96 | 198400 |
| 2021-09-02 | 26.15 | $29.97 | 265716 |
| 2021-09-01 | 25.99 | $29.63 | 187719 |
| 2021-08-31 | 25.93 | $29.02 | 250822 |
| 2021-08-30 | 25.96 | $28.46 | 238729 |
| 2021-08-27 | 26.06 | $28.76 | 209600 |
| 2021-08-26 | 26.10 | $28.27 | 169959 |
| 2021-08-25 | 26.26 | $28.12 | 189500 |
| 2021-08-24 | 26.44 | $27.67 | 186800 |
| 2021-08-23 | 26.69 | $27.63 | 290600 |
| 2021-08-20 | 27.01 | $27.39 | 119600 |
| 2021-08-19 | 27.40 | $26.77 | 237800 |
| 2021-08-18 | 27.90 | $27.18 | 189200 |
| 2021-08-17 | 28.31 | $27.05 | 205600 |
| 2021-08-16 | 28.80 | $27.57 | 364300 |
| 2021-08-13 | 29.16 | $28.37 | 377535 |
| 2021-08-12 | 29.56 | $27.23 | 397200 |
| 2021-08-11 | 30.16 | $26.55 | 696124 |
| 2021-08-10 | 30.77 | $25.79 | 325725 |
| 2021-08-09 | 31.55 | $26.24 | 340822 |
| 2021-08-06 | 32.40 | $26.21 | 427644 |
| 2021-08-05 | 33.19 | $27.05 | 798800 |
| 2021-08-04 | 34.06 | $25.39 | 1.5M |
| 2021-08-03 | 35.13 | $25.13 | 4.3M |
| 2021-08-02 | 36.26 | $34.59 | 157009 |
| 2021-07-30 | 34.87 | $34.89 | 144900 |
| 2021-07-29 | 33.36 | $35.22 | 170224 |
| 2021-07-28 | 31.63 | $35.00 | 92249 |
| 2021-07-27 | 29.83 | $34.97 | 156147 |
| 2021-07-26 | 27.91 | $35.61 | 285962 |
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