Is SLR Investment Corp. (SLRC) a Buy, Sell, or Hold?
Enter your email address below for free access to our SLR Investment Corp. (SLRC) research center and poll results.
NASDAQ : SLRC
SLR Investment Corp. — Technical Indicators
$12.97 USD
-$0.13 (-0.99%)
- Volume
- 253.64K
- Average Volume
- 440.15K
- Market Capitalization
- $707.57M
- P/E Ratio
- 9.61
- Dividend Yield
- 11.87%
- Price Target
- $16.00
- Year High
- $16.83
- Year Low
- $12.13
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.14
- Current Ratio
- $3.82
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
12.99
2026-08-10
Close Price
$12.97
Vol: 255766
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.53
Average
15.71
Maximum
19.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 12.99 | $12.97 | 255766 |
| 2026-08-07 | 12.99 | $13.10 | 397900 |
| 2026-08-06 | 12.98 | $12.93 | 544000 |
| 2026-08-05 | 12.97 | $12.66 | 633538 |
| 2026-08-04 | 12.97 | $13.18 | 408500 |
| 2026-08-03 | 12.95 | $13.00 | 455300 |
| 2026-07-31 | 12.94 | $12.58 | 332652 |
| 2026-07-30 | 12.93 | $12.76 | 246207 |
| 2026-07-29 | 12.91 | $12.91 | 356433 |
| 2026-07-28 | 12.88 | $12.97 | 1.9M |
| 2026-07-27 | 12.86 | $12.93 | 328900 |
| 2026-07-24 | 12.83 | $12.94 | 167142 |
| 2026-07-23 | 12.80 | $12.88 | 324638 |
| 2026-07-22 | 12.77 | $13.14 | 616218 |
| 2026-07-21 | 12.73 | $13.23 | 349703 |
| 2026-07-20 | 12.69 | $12.93 | 310611 |
| 2026-07-17 | 12.66 | $13.12 | 220640 |
| 2026-07-16 | 12.62 | $13.29 | 349937 |
| 2026-07-15 | 12.58 | $13.22 | 196246 |
| 2026-07-14 | 12.55 | $13.06 | 198519 |
| 2026-07-13 | 12.53 | $12.94 | 277300 |
| 2026-07-10 | 12.53 | $12.97 | 274519 |
| 2026-07-09 | 12.53 | $12.68 | 325600 |
| 2026-07-08 | 12.54 | $12.76 | 243338 |
| 2026-07-07 | 12.54 | $12.60 | 336014 |
| 2026-07-06 | 12.55 | $12.85 | 2.4M |
| 2026-07-02 | 12.57 | $12.36 | 347137 |
| 2026-07-01 | 12.59 | $12.45 | 388000 |
| 2026-06-30 | 12.63 | $12.37 | 416105 |
| 2026-06-29 | 12.68 | $12.47 | 352825 |
| 2026-06-26 | 12.71 | $12.42 | 482300 |
| 2026-06-25 | 12.75 | $12.31 | 408384 |
| 2026-06-24 | 12.79 | $12.21 | 471421 |
| 2026-06-23 | 12.84 | $12.44 | 288637 |
| 2026-06-22 | 12.86 | $12.26 | 390900 |
| 2026-06-18 | 12.91 | $12.42 | 568800 |
| 2026-06-17 | 12.94 | $12.35 | 331314 |
| 2026-06-16 | 12.97 | $12.50 | 374686 |
| 2026-06-15 | 13.00 | $12.54 | 392300 |
| 2026-06-12 | 13.04 | $12.71 | 424435 |
| 2026-06-11 | 13.05 | $12.92 | 305584 |
| 2026-06-10 | 13.05 | $13.00 | 234797 |
| 2026-06-09 | 13.06 | $12.89 | 220222 |
| 2026-06-08 | 13.08 | $12.74 | 332730 |
| 2026-06-05 | 13.12 | $12.79 | 302525 |
| 2026-06-04 | 13.16 | $13.15 | 305734 |
| 2026-06-03 | 13.20 | $12.92 | 373020 |
| 2026-06-02 | 13.35 | $13.25 | 244826 |
| 2026-06-01 | 13.49 | $13.34 | 318217 |
| 2026-05-29 | 13.61 | $13.08 | 237800 |
| 2026-05-28 | 13.75 | $13.18 | 228134 |
| 2026-05-27 | 13.87 | $13.14 | 202444 |
| 2026-05-26 | 13.99 | $13.12 | 296600 |
| 2026-05-22 | 14.11 | $12.97 | 302200 |
| 2026-05-21 | 14.25 | $13.12 | 275232 |
| 2026-05-20 | 14.36 | $13.11 | 369937 |
| 2026-05-19 | 14.50 | $12.96 | 265400 |
| 2026-05-18 | 14.63 | $13.15 | 425300 |
| 2026-05-15 | 14.77 | $13.23 | 527579 |
| 2026-05-14 | 14.92 | $12.93 | 518316 |
| 2026-05-13 | 15.07 | $13.00 | 444082 |
| 2026-05-12 | 15.23 | $13.12 | 641230 |
| 2026-05-11 | 15.36 | $13.27 | 705639 |
| 2026-05-08 | 15.47 | $13.49 | 914404 |
| 2026-05-07 | 15.54 | $13.66 | 1.5M |
| 2026-05-06 | 15.60 | $13.95 | 2.4M |
| 2026-05-05 | 15.65 | $15.97 | 418504 |
| 2026-05-04 | 15.58 | $15.94 | 574300 |
| 2026-05-01 | 15.52 | $15.85 | 531914 |
| 2026-04-30 | 15.46 | $15.80 | 444952 |
| 2026-04-29 | 15.38 | $15.64 | 538302 |
| 2026-04-28 | 15.31 | $15.59 | 440900 |
| 2026-04-27 | 15.24 | $15.46 | 420300 |
| 2026-04-24 | 15.16 | $15.70 | 236934 |
| 2026-04-23 | 15.08 | $15.37 | 203300 |
| 2026-04-22 | 15.03 | $15.82 | 217500 |
| 2026-04-21 | 14.94 | $15.63 | 261405 |
| 2026-04-20 | 14.88 | $16.03 | 343016 |
| 2026-04-17 | 14.78 | $16.13 | 576800 |
| 2026-04-16 | 14.69 | $15.99 | 272519 |
| 2026-04-15 | 14.61 | $16.13 | 330800 |
| 2026-04-14 | 14.52 | $15.82 | 272500 |
| 2026-04-13 | 14.42 | $15.40 | 404200 |
| 2026-04-10 | 14.34 | $15.01 | 471800 |
| 2026-04-09 | 14.30 | $14.86 | 214100 |
| 2026-04-08 | 14.29 | $14.78 | 200900 |
| 2026-04-07 | 14.29 | $14.65 | 242000 |
| 2026-04-06 | 14.28 | $14.72 | 376501 |
| 2026-04-02 | 14.27 | $14.60 | 293350 |
| 2026-04-01 | 14.26 | $14.27 | 279300 |
| 2026-03-31 | 14.29 | $14.31 | 298116 |
| 2026-03-30 | 14.31 | $14.05 | 319143 |
| 2026-03-27 | 14.35 | $13.91 | 389693 |
| 2026-03-26 | 14.37 | $14.16 | 255100 |
| 2026-03-25 | 14.42 | $14.29 | 196946 |
| 2026-03-24 | 14.47 | $14.15 | 248425 |
| 2026-03-23 | 14.49 | $14.40 | 228415 |
| 2026-03-20 | 14.49 | $14.06 | 738500 |
| 2026-03-19 | 14.53 | $14.32 | 287170 |
| 2026-03-18 | 14.56 | $14.28 | 312382 |
| 2026-03-17 | 14.59 | $14.30 | 410700 |
| 2026-03-16 | 14.63 | $13.92 | 383443 |
| 2026-03-13 | 14.68 | $13.83 | 464122 |
| 2026-03-12 | 14.74 | $14.22 | 386208 |
| 2026-03-11 | 14.78 | $14.57 | 302855 |
| 2026-03-10 | 14.82 | $14.72 | 367694 |
| 2026-03-09 | 14.84 | $14.45 | 308900 |
| 2026-03-06 | 14.88 | $14.49 | 296047 |
| 2026-03-05 | 14.91 | $14.58 | 248856 |
| 2026-03-04 | 14.94 | $14.75 | 219637 |
| 2026-03-03 | 14.93 | $14.81 | 386110 |
| 2026-03-02 | 14.94 | $14.74 | 346400 |
| 2026-02-27 | 14.95 | $14.42 | 442400 |
| 2026-02-26 | 14.98 | $15.16 | 286520 |
| 2026-02-25 | 14.97 | $15.14 | 340100 |
| 2026-02-24 | 14.96 | $14.65 | 484660 |
| 2026-02-23 | 14.98 | $14.41 | 713510 |
| 2026-02-20 | 15.01 | $14.86 | 695900 |
| 2026-02-19 | 15.04 | $14.86 | 392193 |
| 2026-02-18 | 15.06 | $14.97 | 128600 |
| 2026-02-17 | 15.07 | $14.96 | 226400 |
| 2026-02-13 | 15.09 | $15.00 | 290804 |
| 2026-02-12 | 15.12 | $15.05 | 324000 |
| 2026-02-11 | 15.13 | $15.06 | 193700 |
| 2026-02-10 | 15.14 | $15.25 | 197701 |
| 2026-02-09 | 15.14 | $15.26 | 295441 |
| 2026-02-06 | 15.15 | $15.19 | 316914 |
| 2026-02-05 | 15.16 | $15.02 | 500300 |
| 2026-02-04 | 15.17 | $15.15 | 409221 |
| 2026-02-03 | 15.18 | $14.72 | 336974 |
| 2026-02-02 | 15.22 | $14.95 | 256206 |
| 2026-01-30 | 15.25 | $15.00 | 281773 |
| 2026-01-29 | 15.27 | $14.96 | 230700 |
| 2026-01-28 | 15.29 | $14.89 | 203048 |
| 2026-01-27 | 15.31 | $15.06 | 190518 |
| 2026-01-26 | 15.33 | $14.94 | 346024 |
| 2026-01-23 | 15.35 | $15.13 | 177100 |
| 2026-01-22 | 15.35 | $15.29 | 143639 |
| 2026-01-21 | 15.35 | $15.35 | 143036 |
| 2026-01-20 | 15.35 | $15.18 | 322044 |
| 2026-01-16 | 15.37 | $15.35 | 203800 |
| 2026-01-15 | 15.38 | $15.54 | 213200 |
| 2026-01-14 | 15.38 | $15.31 | 241300 |
| 2026-01-13 | 15.39 | $15.16 | 230718 |
| 2026-01-12 | 15.42 | $15.28 | 170334 |
| 2026-01-09 | 15.45 | $15.49 | 222823 |
| 2026-01-08 | 15.49 | $15.51 | 307918 |
| 2026-01-07 | 15.52 | $15.10 | 236500 |
| 2026-01-06 | 15.56 | $15.41 | 184045 |
| 2026-01-05 | 15.59 | $15.52 | 294703 |
| 2026-01-02 | 15.62 | $15.43 | 278690 |
| 2025-12-31 | 15.65 | $15.46 | 163100 |
| 2025-12-30 | 15.67 | $15.46 | 373700 |
| 2025-12-29 | 15.68 | $15.30 | 312718 |
| 2025-12-26 | 15.71 | $15.44 | 313238 |
| 2025-12-24 | 15.74 | $15.26 | 222200 |
| 2025-12-23 | 15.76 | $15.19 | 242650 |
| 2025-12-22 | 15.78 | $15.27 | 357960 |
| 2025-12-19 | 15.78 | $15.30 | 387100 |
| 2025-12-18 | 15.77 | $15.57 | 283659 |
| 2025-12-17 | 15.74 | $15.54 | 179031 |
| 2025-12-16 | 15.71 | $15.56 | 203776 |
| 2025-12-15 | 15.68 | $15.58 | 284125 |
| 2025-12-12 | 15.67 | $15.68 | 345100 |
| 2025-12-11 | 15.66 | $16.00 | 287734 |
| 2025-12-10 | 15.63 | $16.15 | 267900 |
| 2025-12-09 | 15.60 | $16.08 | 244300 |
| 2025-12-08 | 15.56 | $16.02 | 353342 |
| 2025-12-05 | 15.53 | $16.02 | 447294 |
| 2025-12-04 | 15.48 | $16.02 | 185500 |
| 2025-12-03 | 15.46 | $16.02 | 161915 |
| 2025-12-02 | 15.43 | $15.88 | 159700 |
| 2025-12-01 | 15.40 | $15.78 | 195941 |
| 2025-11-28 | 15.38 | $15.93 | 100103 |
| 2025-11-26 | 15.34 | $15.88 | 188900 |
| 2025-11-25 | 15.31 | $15.81 | 231598 |
| 2025-11-24 | 15.30 | $15.58 | 321300 |
| 2025-11-21 | 15.28 | $15.29 | 318700 |
| 2025-11-20 | 15.27 | $14.96 | 205654 |
| 2025-11-19 | 15.27 | $14.99 | 349127 |
| 2025-11-18 | 15.24 | $14.98 | 264151 |
| 2025-11-17 | 15.21 | $14.93 | 451000 |
| 2025-11-14 | 15.18 | $15.32 | 211739 |
| 2025-11-13 | 15.12 | $15.48 | 345000 |
| 2025-11-12 | 15.05 | $15.48 | 288390 |
| 2025-11-11 | 14.99 | $15.53 | 199593 |
| 2025-11-10 | 14.94 | $15.38 | 196104 |
| 2025-11-07 | 14.89 | $15.29 | 215430 |
| 2025-11-06 | 14.83 | $15.15 | 258600 |
| 2025-11-05 | 14.78 | $15.52 | 424900 |
| 2025-11-04 | 14.73 | $15.37 | 298802 |
| 2025-11-03 | 14.70 | $15.38 | 183529 |
| 2025-10-31 | 14.67 | $15.27 | 200700 |
| 2025-10-30 | 14.65 | $15.23 | 279300 |
| 2025-10-29 | 14.65 | $15.30 | 268243 |
| 2025-10-28 | 14.64 | $15.48 | 305500 |
| 2025-10-27 | 14.63 | $15.30 | 334709 |
| 2025-10-24 | 14.63 | $15.04 | 456810 |
| 2025-10-23 | 14.65 | $14.91 | 356736 |
| 2025-10-22 | 14.68 | $14.51 | 258540 |
| 2025-10-21 | 14.73 | $14.42 | 360142 |
| 2025-10-20 | 14.79 | $14.28 | 218700 |
| 2025-10-17 | 14.87 | $14.15 | 407006 |
| 2025-10-16 | 14.97 | $13.96 | 529756 |
| 2025-10-15 | 15.08 | $14.41 | 246000 |
| 2025-10-14 | 15.16 | $14.49 | 271500 |
| 2025-10-13 | 15.23 | $14.32 | 440914 |
| 2025-10-10 | 15.31 | $14.07 | 451415 |
| 2025-10-09 | 15.41 | $14.26 | 435439 |
| 2025-10-08 | 15.53 | $14.51 | 255860 |
| 2025-10-07 | 15.64 | $14.64 | 308324 |
| 2025-10-06 | 15.74 | $14.85 | 243135 |
| 2025-10-03 | 15.84 | $14.95 | 324112 |
| 2025-10-02 | 15.93 | $15.17 | 345245 |
| 2025-10-01 | 16.00 | $15.11 | 273000 |
| 2025-09-30 | 16.07 | $15.29 | 194896 |
| 2025-09-29 | 16.14 | $15.27 | 277800 |
| 2025-09-26 | 16.21 | $15.44 | 280525 |
| 2025-09-25 | 16.26 | $15.54 | 414600 |
| 2025-09-24 | 16.31 | $15.46 | 272210 |
| 2025-09-23 | 16.36 | $15.68 | 176000 |
| 2025-09-22 | 16.38 | $15.83 | 208500 |
| 2025-09-19 | 16.41 | $16.17 | 256900 |
| 2025-09-18 | 16.43 | $16.11 | 116457 |
| 2025-09-17 | 16.45 | $15.97 | 161201 |
| 2025-09-16 | 16.48 | $15.95 | 185300 |
| 2025-09-15 | 16.50 | $15.92 | 359218 |
| 2025-09-12 | 16.52 | $16.07 | 401292 |
| 2025-09-11 | 16.53 | $16.73 | 274748 |
| 2025-09-10 | 16.53 | $16.62 | 327739 |
| 2025-09-09 | 16.52 | $16.69 | 266344 |
| 2025-09-08 | 16.50 | $16.80 | 185900 |
| 2025-09-05 | 16.48 | $16.70 | 123600 |
| 2025-09-04 | 16.46 | $16.69 | 127149 |
| 2025-09-03 | 16.45 | $16.55 | 107454 |
| 2025-09-02 | 16.42 | $16.65 | 196900 |
| 2025-08-29 | 16.37 | $16.62 | 117100 |
| 2025-08-28 | 16.34 | $16.53 | 118600 |
| 2025-08-27 | 16.31 | $16.44 | 120200 |
| 2025-08-26 | 16.29 | $16.40 | 167500 |
| 2025-08-25 | 16.28 | $16.22 | 198232 |
| 2025-08-22 | 16.28 | $16.43 | 343067 |
| 2025-08-21 | 16.27 | $16.49 | 122130 |
| 2025-08-20 | 16.27 | $16.50 | 81400 |
| 2025-08-19 | 16.27 | $16.52 | 108630 |
| 2025-08-18 | 16.27 | $16.47 | 168032 |
| 2025-08-15 | 16.26 | $16.30 | 124814 |
| 2025-08-14 | 16.27 | $16.34 | 118900 |
| 2025-08-13 | 16.28 | $16.54 | 156600 |
| 2025-08-12 | 16.28 | $16.45 | 93889 |
| 2025-08-11 | 16.28 | $16.36 | 152020 |
| 2025-08-08 | 16.28 | $16.46 | 155940 |
| 2025-08-07 | 16.27 | $16.26 | 251521 |
| 2025-08-06 | 16.28 | $16.44 | 209207 |
| 2025-08-05 | 16.27 | $15.92 | 205200 |
| 2025-08-04 | 16.28 | $15.78 | 157500 |
| 2025-08-01 | 16.31 | $15.89 | 201443 |
| 2025-07-31 | 16.33 | $16.00 | 127725 |
| 2025-07-30 | 16.33 | $16.00 | 121700 |
| 2025-07-29 | 16.34 | $16.16 | 119215 |
| 2025-07-28 | 16.34 | $16.24 | 105300 |
| 2025-07-25 | 16.34 | $16.37 | 152745 |
| 2025-07-24 | 16.32 | $16.36 | 118700 |
| 2025-07-23 | 16.30 | $16.55 | 111700 |
| 2025-07-22 | 16.28 | $16.43 | 73811 |
| 2025-07-21 | 16.25 | $16.35 | 164141 |
| 2025-07-18 | 16.25 | $16.46 | 101929 |
| 2025-07-17 | 16.23 | $16.63 | 107602 |
| 2025-07-16 | 16.21 | $16.47 | 187500 |
| 2025-07-15 | 16.20 | $16.39 | 272900 |
| 2025-07-14 | 16.20 | $16.37 | 173941 |
| 2025-07-11 | 16.22 | $16.42 | 232242 |
| 2025-07-10 | 16.25 | $16.36 | 210100 |
| 2025-07-09 | 16.28 | $16.23 | 175705 |
| 2025-07-08 | 16.32 | $16.23 | 185948 |
| 2025-07-07 | 16.35 | $16.20 | 280135 |
| 2025-07-03 | 16.38 | $16.36 | 78400 |
| 2025-07-02 | 16.39 | $16.10 | 181000 |
| 2025-07-01 | 16.43 | $16.19 | 243743 |
| 2025-06-30 | 16.45 | $16.14 | 280211 |
| 2025-06-27 | 16.48 | $16.09 | 438200 |
| 2025-06-26 | 16.51 | $16.08 | 286529 |
| 2025-06-25 | 16.54 | $15.96 | 232146 |
| 2025-06-24 | 16.57 | $16.11 | 500578 |
| 2025-06-23 | 16.59 | $15.95 | 352000 |
| 2025-06-20 | 16.61 | $16.18 | 277400 |
| 2025-06-18 | 16.62 | $16.21 | 170306 |
| 2025-06-17 | 16.64 | $16.23 | 214000 |
| 2025-06-16 | 16.67 | $16.18 | 301444 |
| 2025-06-13 | 16.69 | $16.31 | 166926 |
| 2025-06-12 | 16.69 | $16.90 | 167500 |
| 2025-06-11 | 16.67 | $16.99 | 111147 |
| 2025-06-10 | 16.63 | $17.01 | 97818 |
| 2025-06-09 | 16.59 | $16.90 | 162919 |
| 2025-06-06 | 16.54 | $16.86 | 73935 |
| 2025-06-05 | 16.47 | $16.76 | 102200 |
| 2025-06-04 | 16.41 | $16.72 | 87500 |
| 2025-06-03 | 16.35 | $16.76 | 83056 |
| 2025-06-02 | 16.28 | $16.62 | 106785 |
| 2025-05-30 | 16.23 | $16.76 | 81948 |
| 2025-05-29 | 16.16 | $16.74 | 84600 |
| 2025-05-28 | 16.10 | $16.60 | 136324 |
| 2025-05-27 | 16.05 | $16.69 | 139522 |
| 2025-05-23 | 16.01 | $16.42 | 89000 |
| 2025-05-22 | 15.97 | $16.30 | 104600 |
| 2025-05-21 | 15.94 | $16.35 | 97922 |
| 2025-05-20 | 15.90 | $16.76 | 125916 |
| 2025-05-19 | 15.83 | $16.76 | 133900 |
| 2025-05-16 | 15.75 | $16.56 | 117900 |
| 2025-05-15 | 15.69 | $16.38 | 100600 |
| 2025-05-14 | 15.63 | $16.38 | 138102 |
| 2025-05-13 | 15.57 | $16.36 | 194904 |
| 2025-05-12 | 15.49 | $16.13 | 341615 |
| 2025-05-09 | 15.42 | $15.80 | 131200 |
| 2025-05-08 | 15.35 | $15.62 | 139603 |
| 2025-05-07 | 15.33 | $15.45 | 137917 |
| 2025-05-06 | 15.27 | $15.52 | 162400 |
| 2025-05-05 | 15.23 | $15.36 | 118926 |
| 2025-05-02 | 15.22 | $15.65 | 181500 |
| 2025-05-01 | 15.26 | $15.31 | 156521 |
| 2025-04-30 | 15.33 | $15.54 | 104700 |
| 2025-04-29 | 15.40 | $15.68 | 75300 |
| 2025-04-28 | 15.46 | $15.77 | 95125 |
| 2025-04-25 | 15.53 | $15.69 | 155200 |
| 2025-04-24 | 15.60 | $15.69 | 188800 |
| 2025-04-23 | 15.67 | $15.55 | 135543 |
| 2025-04-22 | 15.75 | $15.37 | 106720 |
| 2025-04-21 | 15.83 | $15.11 | 194000 |
| 2025-04-17 | 15.92 | $15.50 | 274954 |
| 2025-04-16 | 15.99 | $15.14 | 212412 |
| 2025-04-15 | 16.09 | $15.13 | 208390 |
| 2025-04-14 | 16.18 | $14.85 | 195400 |
| 2025-04-11 | 16.28 | $14.64 | 254224 |
| 2025-04-10 | 16.39 | $14.50 | 268200 |
| 2025-04-09 | 16.51 | $15.11 | 510357 |
| 2025-04-08 | 16.62 | $14.19 | 633800 |
| 2025-04-07 | 16.77 | $14.73 | 666535 |
| 2025-04-04 | 16.92 | $15.21 | 563800 |
| 2025-04-03 | 17.05 | $16.44 | 176738 |
| 2025-04-02 | 17.10 | $16.75 | 93200 |
| 2025-04-01 | 17.14 | $16.92 | 136700 |
| 2025-03-31 | 17.18 | $16.86 | 208238 |
| 2025-03-28 | 17.21 | $17.15 | 217321 |
| 2025-03-27 | 17.24 | $17.21 | 138900 |
| 2025-03-26 | 17.24 | $17.01 | 115600 |
| 2025-03-25 | 17.25 | $17.09 | 86930 |
| 2025-03-24 | 17.27 | $17.01 | 112612 |
| 2025-03-21 | 17.29 | $16.89 | 148215 |
| 2025-03-20 | 17.33 | $17.00 | 108600 |
| 2025-03-19 | 17.37 | $17.07 | 164729 |
| 2025-03-18 | 17.41 | $17.04 | 141644 |
| 2025-03-17 | 17.45 | $16.85 | 172500 |
| 2025-03-14 | 17.48 | $16.72 | 241318 |
| 2025-03-13 | 17.52 | $16.89 | 259538 |
| 2025-03-12 | 17.54 | $17.32 | 225606 |
| 2025-03-11 | 17.53 | $17.26 | 443900 |
| 2025-03-10 | 17.52 | $17.76 | 238532 |
| 2025-03-07 | 17.48 | $17.82 | 198700 |
| 2025-03-06 | 17.43 | $17.46 | 204700 |
| 2025-03-05 | 17.40 | $17.54 | 202530 |
| 2025-03-04 | 17.36 | $17.60 | 281600 |
| 2025-03-03 | 17.32 | $17.57 | 309400 |
| 2025-02-28 | 17.29 | $17.63 | 260200 |
| 2025-02-27 | 17.25 | $17.27 | 187800 |
| 2025-02-26 | 17.22 | $17.20 | 316100 |
| 2025-02-25 | 17.20 | $17.49 | 212528 |
| 2025-02-24 | 17.16 | $17.51 | 149303 |
| 2025-02-21 | 17.12 | $17.65 | 150999 |
| 2025-02-20 | 17.07 | $17.74 | 135447 |
| 2025-02-19 | 17.02 | $17.82 | 111100 |
| 2025-02-18 | 16.97 | $17.82 | 270200 |
| 2025-02-14 | 16.92 | $17.60 | 165044 |
| 2025-02-13 | 16.87 | $17.39 | 135600 |
| 2025-02-12 | 16.83 | $17.26 | 162916 |
| 2025-02-11 | 16.78 | $17.14 | 135500 |
| 2025-02-10 | 16.74 | $17.07 | 225129 |
| 2025-02-07 | 16.70 | $17.04 | 203600 |
| 2025-02-06 | 16.66 | $16.78 | 141735 |
| 2025-02-05 | 16.64 | $16.78 | 94819 |
| 2025-02-04 | 16.61 | $16.81 | 101100 |
| 2025-02-03 | 16.59 | $16.88 | 127500 |
| 2025-01-31 | 16.57 | $16.91 | 124900 |
| 2025-01-30 | 16.53 | $16.84 | 130344 |
| 2025-01-29 | 16.50 | $16.66 | 151000 |
| 2025-01-28 | 16.48 | $16.76 | 142100 |
| 2025-01-27 | 16.46 | $16.67 | 136915 |
| 2025-01-24 | 16.44 | $16.69 | 92701 |
| 2025-01-23 | 16.42 | $16.73 | 106124 |
| 2025-01-22 | 16.38 | $16.73 | 176400 |
| 2025-01-21 | 16.35 | $16.83 | 137500 |
| 2025-01-17 | 16.30 | $16.75 | 115714 |
| 2025-01-16 | 16.26 | $16.65 | 100800 |
| 2025-01-15 | 16.24 | $16.55 | 267316 |
| 2025-01-14 | 16.23 | $16.41 | 95200 |
| 2025-01-13 | 16.25 | $16.29 | 148500 |
| 2025-01-10 | 16.27 | $16.18 | 116600 |
| 2025-01-08 | 16.30 | $16.31 | 199912 |
| 2025-01-07 | 16.33 | $16.32 | 148800 |
| 2025-01-06 | 16.35 | $16.32 | 197880 |
| 2025-01-03 | 16.37 | $16.41 | 164117 |
| 2025-01-02 | 16.39 | $16.36 | 225000 |
| 2024-12-31 | 16.41 | $16.16 | 363800 |
| 2024-12-30 | 16.44 | $16.26 | 136100 |
| 2024-12-27 | 16.47 | $16.30 | 196828 |
| 2024-12-26 | 16.48 | $16.37 | 128010 |
| 2024-12-24 | 16.49 | $16.23 | 107424 |
| 2024-12-23 | 16.51 | $16.14 | 134800 |
| 2024-12-20 | 16.53 | $16.05 | 213600 |
| 2024-12-19 | 16.54 | $16.02 | 160641 |
| 2024-12-18 | 16.56 | $15.85 | 194811 |
| 2024-12-17 | 16.59 | $16.02 | 215200 |
| 2024-12-16 | 16.61 | $16.16 | 204700 |
| 2024-12-13 | 16.61 | $16.45 | 224016 |
| 2024-12-12 | 16.58 | $16.75 | 193300 |
| 2024-12-11 | 16.55 | $16.75 | 199300 |
| 2024-12-10 | 16.51 | $16.86 | 128200 |
| 2024-12-09 | 16.47 | $16.83 | 153731 |
| 2024-12-06 | 16.44 | $16.72 | 162755 |
| 2024-12-05 | 16.39 | $16.71 | 154516 |
| 2024-12-04 | 16.33 | $16.83 | 231600 |
| 2024-12-03 | 16.24 | $16.74 | 132613 |
| 2024-12-02 | 16.16 | $16.83 | 209112 |
| 2024-11-29 | 16.08 | $16.75 | 111100 |
| 2024-11-27 | 16.01 | $16.61 | 190200 |
| 2024-11-26 | 15.95 | $16.55 | 147222 |
| 2024-11-25 | 15.90 | $16.64 | 202037 |
| 2024-11-22 | 15.84 | $16.49 | 128400 |
| 2024-11-21 | 15.79 | $16.32 | 162600 |
| 2024-11-20 | 15.75 | $16.43 | 109029 |
| 2024-11-19 | 15.70 | $16.39 | 171300 |
| 2024-11-18 | 15.65 | $16.39 | 412214 |
| 2024-11-15 | 15.60 | $16.16 | 139581 |
| 2024-11-14 | 15.56 | $15.93 | 123017 |
| 2024-11-13 | 15.52 | $15.97 | 131300 |
| 2024-11-12 | 15.49 | $15.97 | 152700 |
| 2024-11-11 | 15.44 | $16.10 | 219322 |
| 2024-11-08 | 15.39 | $16.17 | 184619 |
| 2024-11-07 | 15.34 | $15.90 | 259115 |
| 2024-11-06 | 15.29 | $15.39 | 183500 |
| 2024-11-05 | 15.27 | $15.12 | 113717 |
| 2024-11-04 | 15.26 | $15.08 | 153032 |
| 2024-11-01 | 15.26 | $15.28 | 138934 |
| 2024-10-31 | 15.25 | $15.37 | 115952 |
| 2024-10-30 | 15.24 | $15.43 | 97053 |
| 2024-10-29 | 15.22 | $15.42 | 132200 |
| 2024-10-28 | 15.20 | $15.57 | 148300 |
| 2024-10-25 | 15.17 | $15.42 | 98000 |
| 2024-10-24 | 15.15 | $15.48 | 112003 |
| 2024-10-23 | 15.12 | $15.38 | 139740 |
| 2024-10-22 | 15.08 | $15.46 | 137600 |
| 2024-10-21 | 15.06 | $15.44 | 252300 |
| 2024-10-18 | 15.04 | $15.24 | 104600 |
| 2024-10-17 | 15.03 | $15.19 | 113800 |
| 2024-10-16 | 15.03 | $15.32 | 228729 |
| 2024-10-15 | 15.03 | $15.08 | 111751 |
| 2024-10-14 | 15.03 | $15.08 | 188700 |
| 2024-10-11 | 15.04 | $15.06 | 180700 |
| 2024-10-10 | 15.05 | $14.99 | 118935 |
| 2024-10-09 | 15.08 | $14.90 | 108000 |
| 2024-10-08 | 15.12 | $15.03 | 133824 |
| 2024-10-07 | 15.15 | $15.06 | 103300 |
| 2024-10-04 | 15.18 | $15.14 | 122700 |
| 2024-10-03 | 15.20 | $15.11 | 134520 |
| 2024-10-02 | 15.24 | $15.01 | 125000 |
| 2024-10-01 | 15.28 | $15.00 | 152928 |
| 2024-09-30 | 15.32 | $15.05 | 245041 |
| 2024-09-27 | 15.37 | $14.90 | 305222 |
| 2024-09-26 | 15.41 | $14.89 | 176700 |
| 2024-09-25 | 15.44 | $14.73 | 237489 |
| 2024-09-24 | 15.48 | $15.02 | 316001 |
| 2024-09-23 | 15.51 | $15.04 | 179051 |
| 2024-09-20 | 15.53 | $15.06 | 134000 |
| 2024-09-19 | 15.54 | $15.20 | 172714 |
| 2024-09-18 | 15.55 | $15.15 | 156800 |
| 2024-09-17 | 15.57 | $15.11 | 184318 |
| 2024-09-16 | 15.58 | $15.29 | 184600 |
| 2024-09-13 | 15.59 | $15.39 | 170400 |
| 2024-09-12 | 15.59 | $15.60 | 200400 |
| 2024-09-11 | 15.56 | $15.64 | 164000 |
| 2024-09-10 | 15.54 | $15.58 | 99711 |
| 2024-09-09 | 15.51 | $15.68 | 146012 |
| 2024-09-06 | 15.49 | $15.61 | 157800 |
| 2024-09-05 | 15.48 | $15.84 | 128200 |
| 2024-09-04 | 15.42 | $15.85 | 73507 |
| 2024-09-03 | 15.37 | $15.79 | 207600 |
| 2024-08-30 | 15.31 | $15.94 | 109919 |
| 2024-08-29 | 15.27 | $15.74 | 128700 |
| 2024-08-28 | 15.26 | $15.58 | 102600 |
| 2024-08-27 | 15.27 | $15.54 | 66600 |
| 2024-08-26 | 15.27 | $15.55 | 109722 |
| 2024-08-23 | 15.28 | $15.44 | 86100 |
| 2024-08-22 | 15.31 | $15.35 | 89600 |
| 2024-08-21 | 15.33 | $15.39 | 81624 |
| 2024-08-20 | 15.36 | $15.39 | 64327 |
| 2024-08-19 | 15.39 | $15.48 | 116600 |
| 2024-08-16 | 15.41 | $15.36 | 134400 |
| 2024-08-15 | 15.44 | $15.36 | 149000 |
| 2024-08-14 | 15.47 | $15.16 | 81449 |
| 2024-08-13 | 15.52 | $15.14 | 102131 |
| 2024-08-12 | 15.57 | $15.10 | 174500 |
| 2024-08-09 | 15.63 | $15.22 | 186800 |
| 2024-08-08 | 15.67 | $15.29 | 202100 |
| 2024-08-07 | 15.72 | $14.77 | 179900 |
| 2024-08-06 | 15.78 | $14.80 | 154100 |
| 2024-08-05 | 15.85 | $14.66 | 252499 |
| 2024-08-02 | 15.92 | $15.10 | 233400 |
| 2024-08-01 | 15.97 | $15.54 | 96900 |
| 2024-07-31 | 16.00 | $15.66 | 125325 |
| 2024-07-30 | 16.01 | $15.69 | 142639 |
| 2024-07-29 | 16.03 | $15.74 | 235530 |
| 2024-07-26 | 16.04 | $15.91 | 167344 |
| 2024-07-25 | 16.06 | $15.89 | 94932 |
| 2024-07-24 | 16.06 | $15.84 | 91234 |
| 2024-07-23 | 16.06 | $15.99 | 77800 |
| 2024-07-22 | 16.06 | $16.03 | 113542 |
| 2024-07-19 | 16.05 | $15.86 | 90200 |
| 2024-07-18 | 16.06 | $15.95 | 86500 |
| 2024-07-17 | 16.06 | $16.22 | 130133 |
| 2024-07-16 | 16.05 | $16.10 | 99525 |
| 2024-07-15 | 16.04 | $16.25 | 100223 |
| 2024-07-12 | 16.03 | $16.19 | 91945 |
| 2024-07-11 | 16.06 | $16.13 | 83015 |
| 2024-07-10 | 16.08 | $16.08 | 88285 |
| 2024-07-09 | 16.10 | $16.08 | 109700 |
| 2024-07-08 | 16.13 | $16.15 | 132933 |
| 2024-07-05 | 16.16 | $16.08 | 71210 |
| 2024-07-03 | 16.19 | $16.12 | 53441 |
| 2024-07-02 | 16.21 | $15.97 | 175200 |
| 2024-07-01 | 16.24 | $15.96 | 127928 |
| 2024-06-28 | 16.27 | $16.09 | 110519 |
| 2024-06-27 | 16.28 | $16.15 | 224644 |
| 2024-06-26 | 16.29 | $16.03 | 162648 |
| 2024-06-25 | 16.29 | $15.83 | 109200 |
| 2024-06-24 | 16.32 | $15.97 | 193000 |
| 2024-06-21 | 16.32 | $15.85 | 294512 |
| 2024-06-20 | 16.34 | $16.00 | 104601 |
| 2024-06-18 | 16.36 | $15.96 | 144600 |
| 2024-06-17 | 16.37 | $15.98 | 178800 |
| 2024-06-14 | 16.38 | $15.98 | 294249 |
| 2024-06-13 | 16.39 | $16.02 | 179857 |
| 2024-06-12 | 16.39 | $16.70 | 206108 |
| 2024-06-11 | 16.36 | $16.57 | 111870 |
| 2024-06-10 | 16.34 | $16.58 | 117041 |
| 2024-06-07 | 16.32 | $16.70 | 125106 |
| 2024-06-06 | 16.28 | $16.64 | 86491 |
| 2024-06-05 | 16.23 | $16.64 | 126002 |
| 2024-06-04 | 16.18 | $16.58 | 126237 |
| 2024-06-03 | 16.13 | $16.62 | 118218 |
| 2024-05-31 | 16.07 | $16.44 | 102401 |
| 2024-05-30 | 16.02 | $16.35 | 65106 |
| 2024-05-29 | 15.98 | $16.27 | 120600 |
| 2024-05-28 | 15.93 | $16.20 | 117134 |
| 2024-05-24 | 15.90 | $16.29 | 86500 |
| 2024-05-23 | 15.86 | $16.10 | 74402 |
| 2024-05-22 | 15.82 | $16.14 | 87100 |
| 2024-05-21 | 15.79 | $16.34 | 114900 |
| 2024-05-20 | 15.74 | $16.20 | 110900 |
| 2024-05-17 | 15.69 | $16.21 | 89500 |
| 2024-05-16 | 15.64 | $16.16 | 124219 |
| 2024-05-15 | 15.58 | $16.08 | 119624 |
| 2024-05-14 | 15.52 | $16.13 | 82325 |
| 2024-05-13 | 15.45 | $16.05 | 108302 |
| 2024-05-10 | 15.39 | $16.21 | 221980 |
| 2024-05-09 | 15.32 | $16.00 | 288500 |
| 2024-05-08 | 15.28 | $15.62 | 112057 |
| 2024-05-07 | 15.25 | $15.56 | 104200 |
| 2024-05-06 | 15.22 | $15.57 | 115359 |
| 2024-05-03 | 15.20 | $15.43 | 96840 |
| 2024-05-02 | 15.19 | $15.46 | 99700 |
| 2024-05-01 | 15.17 | $15.50 | 100916 |
| 2024-04-30 | 15.15 | $15.36 | 145438 |
| 2024-04-29 | 15.14 | $15.54 | 122047 |
| 2024-04-26 | 15.12 | $15.52 | 127600 |
| 2024-04-25 | 15.11 | $15.26 | 129924 |
| 2024-04-24 | 15.11 | $15.53 | 231843 |
| 2024-04-23 | 15.10 | $15.41 | 354110 |
| 2024-04-22 | 15.08 | $15.21 | 187524 |
| 2024-04-19 | 15.07 | $15.13 | 115700 |
| 2024-04-18 | 15.07 | $14.98 | 117820 |
| 2024-04-17 | 15.08 | $14.91 | 96300 |
| 2024-04-16 | 15.09 | $14.80 | 142500 |
| 2024-04-15 | 15.10 | $14.87 | 232620 |
| 2024-04-12 | 15.11 | $14.83 | 227200 |
| 2024-04-11 | 15.12 | $15.08 | 189900 |
| 2024-04-10 | 15.13 | $15.01 | 168700 |
| 2024-04-09 | 15.17 | $15.08 | 129950 |
| 2024-04-08 | 15.20 | $15.11 | 241645 |
| 2024-04-05 | 15.23 | $15.12 | 128154 |
| 2024-04-04 | 15.26 | $15.05 | 117800 |
| 2024-04-03 | 15.28 | $15.17 | 137300 |
| 2024-04-02 | 15.28 | $15.14 | 156200 |
| 2024-04-01 | 15.28 | $15.17 | 166440 |
| 2024-03-28 | 15.27 | $15.35 | 403907 |
| 2024-03-27 | 15.25 | $15.30 | 120500 |
| 2024-03-26 | 15.23 | $15.20 | 180543 |
| 2024-03-25 | 15.21 | $15.11 | 111817 |
| 2024-03-22 | 15.20 | $15.06 | 124406 |
| 2024-03-21 | 15.19 | $15.13 | 120600 |
| 2024-03-20 | 15.17 | $15.07 | 181139 |
| 2024-03-19 | 15.17 | $15.06 | 146137 |
| 2024-03-18 | 15.16 | $15.03 | 167679 |
| 2024-03-15 | 15.16 | $15.13 | 355100 |
| 2024-03-14 | 15.16 | $15.08 | 280606 |
| 2024-03-13 | 15.14 | $15.22 | 223531 |
| 2024-03-12 | 15.12 | $15.72 | 302548 |
| 2024-03-11 | 15.08 | $15.74 | 226634 |
| 2024-03-08 | 15.04 | $15.65 | 254500 |
| 2024-03-07 | 15.00 | $15.76 | 416597 |
| 2024-03-06 | 14.96 | $15.43 | 298409 |
| 2024-03-05 | 14.93 | $15.27 | 333800 |
| 2024-03-04 | 14.92 | $15.09 | 280800 |
| 2024-03-01 | 14.93 | $15.03 | 347044 |
| 2024-02-29 | 14.93 | $14.96 | 233644 |
| 2024-02-28 | 14.95 | $14.87 | 309030 |
| 2024-02-27 | 14.97 | $14.84 | 149700 |
| 2024-02-26 | 15.00 | $14.78 | 172303 |
| 2024-02-23 | 15.03 | $14.89 | 152901 |
| 2024-02-22 | 15.05 | $14.86 | 228800 |
| 2024-02-21 | 15.06 | $14.92 | 192000 |
| 2024-02-20 | 15.08 | $14.98 | 150500 |
| 2024-02-16 | 15.09 | $15.01 | 108600 |
| 2024-02-15 | 15.10 | $15.01 | 120000 |
| 2024-02-14 | 15.10 | $14.80 | 146308 |
| 2024-02-13 | 15.11 | $14.76 | 204100 |
| 2024-02-12 | 15.13 | $14.99 | 152900 |
| 2024-02-09 | 15.14 | $14.84 | 165771 |
| 2024-02-08 | 15.16 | $14.84 | 164000 |
| 2024-02-07 | 15.18 | $14.93 | 223700 |
| 2024-02-06 | 15.20 | $14.95 | 152300 |
| 2024-02-05 | 15.22 | $15.08 | 177600 |
| 2024-02-02 | 15.22 | $15.16 | 137208 |
| 2024-02-01 | 15.22 | $15.14 | 356655 |
| 2024-01-31 | 15.21 | $15.26 | 219300 |
| 2024-01-30 | 15.20 | $15.43 | 132600 |
| 2024-01-29 | 15.18 | $15.31 | 162800 |
| 2024-01-26 | 15.18 | $15.41 | 175500 |
| 2024-01-25 | 15.17 | $15.25 | 162700 |
| 2024-01-24 | 15.16 | $15.18 | 167512 |
| 2024-01-23 | 15.16 | $15.21 | 121188 |
| 2024-01-22 | 15.16 | $15.24 | 177200 |
| 2024-01-19 | 15.15 | $15.12 | 123871 |
| 2024-01-18 | 15.16 | $15.10 | 152844 |
| 2024-01-17 | 15.17 | $15.08 | 181600 |
| 2024-01-16 | 15.17 | $15.11 | 168100 |
| 2024-01-12 | 15.17 | $15.24 | 121849 |
| 2024-01-11 | 15.17 | $15.22 | 142541 |
| 2024-01-10 | 15.17 | $15.24 | 120442 |
| 2024-01-09 | 15.17 | $15.22 | 162760 |
| 2024-01-08 | 15.18 | $15.32 | 184100 |
| 2024-01-05 | 15.18 | $15.23 | 140100 |
| 2024-01-04 | 15.19 | $15.18 | 191903 |
| 2024-01-03 | 15.19 | $14.91 | 159903 |
| 2024-01-02 | 15.21 | $14.96 | 178315 |
| 2023-12-29 | 15.23 | $15.03 | 292122 |
| 2023-12-28 | 15.23 | $15.26 | 244600 |
| 2023-12-27 | 15.22 | $15.22 | 144067 |
| 2023-12-26 | 15.21 | $15.22 | 205100 |
| 2023-12-22 | 15.20 | $15.18 | 230100 |
| 2023-12-21 | 15.18 | $15.14 | 167500 |
| 2023-12-20 | 15.17 | $15.11 | 230600 |
| 2023-12-19 | 15.16 | $15.23 | 257100 |
| 2023-12-18 | 15.15 | $15.23 | 322225 |
| 2023-12-15 | 15.13 | $15.09 | 1.2M |
| 2023-12-14 | 15.12 | $15.12 | 569714 |
| 2023-12-13 | 15.11 | $15.19 | 455300 |
| 2023-12-12 | 15.10 | $15.31 | 369100 |
| 2023-12-11 | 15.08 | $15.25 | 482200 |
| 2023-12-08 | 15.05 | $15.43 | 200237 |
| 2023-12-07 | 15.02 | $15.39 | 169200 |
| 2023-12-06 | 14.99 | $15.30 | 201200 |
| 2023-12-05 | 14.96 | $15.24 | 162539 |
| 2023-12-04 | 14.94 | $15.32 | 189822 |
| 2023-12-01 | 14.92 | $15.26 | 133506 |
| 2023-11-30 | 14.90 | $15.14 | 134727 |
| 2023-11-29 | 14.86 | $15.00 | 196075 |
| 2023-11-28 | 14.82 | $14.97 | 157200 |
| 2023-11-27 | 14.78 | $15.00 | 264236 |
| 2023-11-24 | 14.74 | $14.96 | 146808 |
| 2023-11-22 | 14.71 | $14.89 | 224917 |
| 2023-11-21 | 14.68 | $14.97 | 126300 |
| 2023-11-20 | 14.65 | $14.89 | 195500 |
| 2023-11-17 | 14.62 | $14.91 | 204200 |
| 2023-11-16 | 14.60 | $14.85 | 154200 |
| 2023-11-15 | 14.60 | $14.99 | 136630 |
| 2023-11-14 | 14.59 | $14.99 | 239005 |
| 2023-11-13 | 14.60 | $14.80 | 162730 |
| 2023-11-10 | 14.62 | $14.76 | 121300 |
| 2023-11-09 | 14.63 | $14.68 | 222721 |
| 2023-11-08 | 14.65 | $14.82 | 225020 |
| 2023-11-07 | 14.66 | $14.73 | 111500 |
| 2023-11-06 | 14.67 | $14.82 | 153300 |
| 2023-11-03 | 14.67 | $14.91 | 188216 |
| 2023-11-02 | 14.66 | $14.83 | 193222 |
| 2023-11-01 | 14.65 | $14.47 | 229517 |
| 2023-10-31 | 14.66 | $14.20 | 264300 |
| 2023-10-30 | 14.68 | $14.14 | 465107 |
| 2023-10-27 | 14.72 | $14.16 | 182232 |
| 2023-10-26 | 14.79 | $14.33 | 193000 |
| 2023-10-25 | 14.84 | $14.28 | 440862 |
| 2023-10-24 | 14.89 | $14.42 | 120648 |
| 2023-10-23 | 14.93 | $14.32 | 216217 |
| 2023-10-20 | 14.99 | $14.56 | 171600 |
| 2023-10-19 | 15.03 | $14.71 | 158700 |
| 2023-10-18 | 15.07 | $14.89 | 299648 |
| 2023-10-17 | 15.10 | $15.10 | 215300 |
| 2023-10-16 | 15.12 | $15.24 | 263481 |
| 2023-10-13 | 15.14 | $15.07 | 189820 |
| 2023-10-12 | 15.16 | $15.04 | 168100 |
| 2023-10-11 | 15.18 | $14.99 | 177155 |
| 2023-10-10 | 15.20 | $14.88 | 159635 |
| 2023-10-09 | 15.22 | $14.90 | 155785 |
| 2023-10-06 | 15.23 | $14.76 | 142736 |
| 2023-10-05 | 15.26 | $14.59 | 132334 |
| 2023-10-04 | 15.28 | $14.54 | 246500 |
| 2023-10-03 | 15.29 | $14.70 | 294531 |
| 2023-10-02 | 15.31 | $15.00 | 240313 |
| 2023-09-29 | 15.32 | $15.39 | 216001 |
| 2023-09-28 | 15.31 | $15.45 | 170301 |
| 2023-09-27 | 15.30 | $15.30 | 224318 |
| 2023-09-26 | 15.30 | $15.23 | 243400 |
| 2023-09-25 | 15.31 | $15.49 | 202400 |
| 2023-09-22 | 15.29 | $15.41 | 107747 |
| 2023-09-21 | 15.27 | $15.37 | 177827 |
| 2023-09-20 | 15.25 | $15.50 | 141834 |
| 2023-09-19 | 15.22 | $15.52 | 153932 |
| 2023-09-18 | 15.20 | $15.60 | 323061 |
| 2023-09-15 | 15.17 | $15.50 | 209500 |
| 2023-09-14 | 15.15 | $15.48 | 203600 |
| 2023-09-13 | 15.13 | $15.35 | 115900 |
| 2023-09-12 | 15.13 | $15.26 | 116681 |
| 2023-09-11 | 15.13 | $15.23 | 124815 |
| 2023-09-08 | 15.13 | $15.19 | 109509 |
| 2023-09-07 | 15.14 | $14.99 | 143841 |
| 2023-09-06 | 15.17 | $14.90 | 187800 |
| 2023-09-05 | 15.19 | $15.00 | 212214 |
| 2023-09-01 | 15.20 | $15.16 | 129472 |
| 2023-08-31 | 15.21 | $15.21 | 317844 |
| 2023-08-30 | 15.20 | $15.35 | 169500 |
| 2023-08-29 | 15.18 | $15.33 | 186887 |
| 2023-08-28 | 15.18 | $15.28 | 292852 |
| 2023-08-25 | 15.17 | $15.11 | 100200 |
| 2023-08-24 | 15.17 | $15.00 | 117648 |
| 2023-08-23 | 15.17 | $15.03 | 227840 |
| 2023-08-22 | 15.18 | $14.92 | 219664 |
| 2023-08-21 | 15.17 | $15.06 | 154749 |
| 2023-08-18 | 15.15 | $15.07 | 185618 |
| 2023-08-17 | 15.12 | $14.99 | 346100 |
| 2023-08-16 | 15.10 | $15.20 | 394000 |
| 2023-08-15 | 15.08 | $15.22 | 178151 |
| 2023-08-14 | 15.07 | $15.31 | 164800 |
| 2023-08-11 | 15.04 | $15.24 | 260713 |
| 2023-08-10 | 15.01 | $15.45 | 181401 |
| 2023-08-09 | 14.96 | $15.48 | 172000 |
| 2023-08-08 | 14.92 | $15.32 | 175354 |
| 2023-08-07 | 14.88 | $15.35 | 200500 |
| 2023-08-04 | 14.83 | $15.22 | 127388 |
| 2023-08-03 | 14.78 | $15.06 | 113006 |
| 2023-08-02 | 14.74 | $15.02 | 154716 |
| 2023-08-01 | 14.70 | $15.18 | 193445 |
| 2023-07-31 | 14.66 | $15.18 | 170500 |
| 2023-07-28 | 14.62 | $15.12 | 210900 |
| 2023-07-27 | 14.58 | $15.01 | 307700 |
| 2023-07-26 | 14.54 | $15.14 | 273949 |
| 2023-07-25 | 14.50 | $14.71 | 396027 |
| 2023-07-24 | 14.47 | $14.63 | 428400 |
| 2023-07-21 | 14.43 | $14.57 | 251500 |
| 2023-07-20 | 14.41 | $14.61 | 212264 |
| 2023-07-19 | 14.40 | $14.82 | 208200 |
| 2023-07-18 | 14.37 | $14.94 | 271332 |
| 2023-07-17 | 14.34 | $14.75 | 328100 |
| 2023-07-14 | 14.34 | $14.58 | 313200 |
| 2023-07-13 | 14.33 | $14.59 | 354600 |
| 2023-07-12 | 14.33 | $14.57 | 432324 |
| 2023-07-11 | 14.33 | $14.52 | 174613 |
| 2023-07-10 | 14.32 | $14.37 | 287165 |
| 2023-07-07 | 14.32 | $14.28 | 535816 |
| 2023-07-06 | 14.34 | $14.22 | 151300 |
| 2023-07-05 | 14.35 | $14.29 | 314922 |
| 2023-07-03 | 14.35 | $14.35 | 104000 |
| 2023-06-30 | 14.35 | $14.27 | 250940 |
| 2023-06-29 | 14.34 | $14.30 | 305700 |
| 2023-06-28 | 14.32 | $14.30 | 145909 |
| 2023-06-27 | 14.32 | $14.27 | 159500 |
| 2023-06-26 | 14.30 | $14.07 | 302512 |
| 2023-06-23 | 14.29 | $14.01 | 179000 |
| 2023-06-22 | 14.28 | $14.17 | 184724 |
| 2023-06-21 | 14.28 | $14.29 | 288900 |
| 2023-06-20 | 14.28 | $14.30 | 355400 |
| 2023-06-16 | 14.26 | $14.38 | 853300 |
| 2023-06-15 | 14.24 | $14.69 | 502636 |
| 2023-06-14 | 14.20 | $14.32 | 411542 |
| 2023-06-13 | 14.18 | $14.57 | 330101 |
| 2023-06-12 | 14.13 | $14.57 | 298509 |
| 2023-06-09 | 14.08 | $14.37 | 286632 |
| 2023-06-08 | 14.05 | $14.46 | 288800 |
| 2023-06-07 | 14.04 | $14.58 | 337925 |
| 2023-06-06 | 14.01 | $14.42 | 204924 |
| 2023-06-05 | 13.99 | $14.33 | 76746 |
| 2023-06-02 | 13.98 | $14.28 | 148212 |
| 2023-06-01 | 13.95 | $14.19 | 196043 |
| 2023-05-31 | 13.95 | $13.91 | 127800 |
| 2023-05-30 | 13.96 | $14.13 | 140448 |
| 2023-05-26 | 13.97 | $14.02 | 162827 |
| 2023-05-25 | 13.99 | $13.88 | 111934 |
| 2023-05-24 | 14.01 | $13.83 | 124505 |
| 2023-05-23 | 14.02 | $14.03 | 168288 |
| 2023-05-22 | 14.04 | $14.24 | 261000 |
| 2023-05-19 | 14.05 | $14.07 | 112039 |
| 2023-05-18 | 14.07 | $13.96 | 90906 |
| 2023-05-17 | 14.11 | $13.91 | 100600 |
| 2023-05-16 | 14.16 | $13.75 | 185633 |
| 2023-05-15 | 14.21 | $13.68 | 112629 |
| 2023-05-12 | 14.28 | $13.59 | 243300 |
| 2023-05-11 | 14.35 | $13.82 | 272649 |
| 2023-05-10 | 14.41 | $14.10 | 124929 |
| 2023-05-09 | 14.45 | $13.99 | 113218 |
| 2023-05-08 | 14.49 | $14.08 | 106450 |
| 2023-05-05 | 14.51 | $14.05 | 122100 |
| 2023-05-04 | 14.55 | $13.77 | 173863 |
| 2023-05-03 | 14.59 | $14.11 | 101314 |
| 2023-05-02 | 14.63 | $14.13 | 188317 |
| 2023-05-01 | 14.67 | $14.40 | 113635 |
| 2023-04-28 | 14.70 | $14.49 | 102035 |
| 2023-04-27 | 14.72 | $14.25 | 122200 |
| 2023-04-26 | 14.76 | $14.07 | 217971 |
| 2023-04-25 | 14.80 | $14.34 | 136000 |
| 2023-04-24 | 14.82 | $14.49 | 170232 |
| 2023-04-21 | 14.84 | $14.49 | 280500 |
| 2023-04-20 | 14.84 | $14.68 | 113394 |
| 2023-04-19 | 14.84 | $14.87 | 192800 |
| 2023-04-18 | 14.85 | $14.75 | 558146 |
| 2023-04-17 | 14.83 | $15.20 | 162548 |
| 2023-04-14 | 14.79 | $15.01 | 194716 |
| 2023-04-13 | 14.78 | $15.02 | 158757 |
| 2023-04-12 | 14.75 | $14.83 | 108855 |
| 2023-04-11 | 14.74 | $14.72 | 134944 |
| 2023-04-10 | 14.73 | $14.60 | 169629 |
| 2023-04-06 | 14.73 | $14.71 | 80800 |
| 2023-04-05 | 14.76 | $14.62 | 238819 |
| 2023-04-04 | 14.83 | $14.88 | 136213 |
| 2023-04-03 | 14.87 | $14.95 | 125831 |
| 2023-03-31 | 14.91 | $15.04 | 150451 |
| 2023-03-30 | 14.94 | $14.97 | 130800 |
| 2023-03-29 | 14.95 | $14.96 | 101922 |
| 2023-03-28 | 14.97 | $14.85 | 140200 |
| 2023-03-27 | 14.96 | $14.84 | 162414 |
| 2023-03-24 | 14.97 | $14.72 | 133800 |
| 2023-03-23 | 14.97 | $14.54 | 134100 |
| 2023-03-22 | 14.98 | $14.66 | 160800 |
| 2023-03-21 | 14.99 | $15.04 | 274389 |
| 2023-03-20 | 14.97 | $14.46 | 174578 |
| 2023-03-17 | 15.00 | $14.40 | 447609 |
| 2023-03-16 | 15.02 | $14.77 | 214245 |
| 2023-03-15 | 15.03 | $14.43 | 420930 |
| 2023-03-14 | 15.06 | $14.66 | 179800 |
| 2023-03-13 | 15.08 | $14.46 | 455224 |
| 2023-03-10 | 15.11 | $14.61 | 376809 |
| 2023-03-09 | 15.13 | $15.35 | 230708 |
| 2023-03-08 | 15.12 | $16.00 | 291361 |
| 2023-03-07 | 15.10 | $15.72 | 188720 |
| 2023-03-06 | 15.10 | $15.68 | 228685 |
| 2023-03-03 | 15.11 | $15.62 | 350600 |
| 2023-03-02 | 15.11 | $15.23 | 334949 |
| 2023-03-01 | 15.13 | $15.29 | 522100 |
| 2023-02-28 | 15.14 | $14.76 | 107966 |
| 2023-02-27 | 15.17 | $14.90 | 144202 |
| 2023-02-24 | 15.20 | $14.75 | 140400 |
| 2023-02-23 | 15.24 | $14.89 | 112200 |
| 2023-02-22 | 15.26 | $14.73 | 136200 |
| 2023-02-21 | 15.30 | $14.69 | 232800 |
| 2023-02-17 | 15.34 | $15.09 | 170800 |
| 2023-02-16 | 15.34 | $14.82 | 139032 |
| 2023-02-15 | 15.35 | $14.91 | 146441 |
| 2023-02-14 | 15.35 | $15.08 | 245844 |
| 2023-02-13 | 15.36 | $15.11 | 272008 |
| 2023-02-10 | 15.36 | $14.96 | 221428 |
| 2023-02-09 | 15.37 | $14.98 | 246200 |
| 2023-02-08 | 15.36 | $15.22 | 227900 |
| 2023-02-07 | 15.33 | $15.60 | 229600 |
| 2023-02-06 | 15.28 | $15.60 | 462900 |
| 2023-02-03 | 15.21 | $15.90 | 265400 |
| 2023-02-02 | 15.13 | $15.69 | 199444 |
| 2023-02-01 | 15.07 | $15.63 | 158917 |
| 2023-01-31 | 14.99 | $15.51 | 118898 |
| 2023-01-30 | 14.91 | $15.32 | 140609 |
| 2023-01-27 | 14.84 | $15.55 | 131128 |
| 2023-01-26 | 14.75 | $15.45 | 144300 |
| 2023-01-25 | 14.68 | $15.44 | 151306 |
| 2023-01-24 | 14.61 | $15.45 | 217114 |
| 2023-01-23 | 14.54 | $15.53 | 235002 |
| 2023-01-20 | 14.46 | $15.05 | 188932 |
| 2023-01-19 | 14.41 | $14.98 | 165226 |
| 2023-01-18 | 14.37 | $14.99 | 200038 |
| 2023-01-17 | 14.35 | $15.28 | 232818 |
| 2023-01-13 | 14.31 | $15.12 | 170916 |
| 2023-01-12 | 14.29 | $15.04 | 135705 |
| 2023-01-11 | 14.28 | $14.92 | 173821 |
| 2023-01-10 | 14.28 | $14.61 | 113000 |
| 2023-01-09 | 14.30 | $14.48 | 141800 |
| 2023-01-06 | 14.31 | $14.30 | 177000 |
| 2023-01-05 | 14.33 | $14.25 | 158800 |
| 2023-01-04 | 14.36 | $14.40 | 150100 |
| 2023-01-03 | 14.39 | $14.12 | 136730 |
| 2022-12-30 | 14.43 | $13.91 | 258613 |
| 2022-12-29 | 14.49 | $13.94 | 156600 |
| 2022-12-28 | 14.53 | $13.82 | 238700 |
| 2022-12-27 | 14.57 | $13.98 | 184200 |
| 2022-12-23 | 14.59 | $14.06 | 199600 |
| 2022-12-22 | 14.61 | $14.00 | 234700 |
| 2022-12-21 | 14.63 | $13.96 | 200300 |
| 2022-12-20 | 14.65 | $14.13 | 241400 |
| 2022-12-19 | 14.65 | $14.02 | 366300 |
| 2022-12-16 | 14.65 | $14.58 | 1.0M |
| 2022-12-15 | 14.62 | $14.54 | 217800 |
| 2022-12-14 | 14.59 | $14.73 | 292300 |
| 2022-12-13 | 14.56 | $14.86 | 236038 |
| 2022-12-12 | 14.54 | $14.96 | 191439 |
| 2022-12-09 | 14.50 | $14.87 | 124808 |
| 2022-12-08 | 14.46 | $14.82 | 147543 |
| 2022-12-07 | 14.42 | $14.66 | 184300 |
| 2022-12-06 | 14.37 | $14.80 | 286221 |
| 2022-12-05 | 14.33 | $15.02 | 279709 |
| 2022-12-02 | 14.25 | $15.03 | 292941 |
| 2022-12-01 | 14.17 | $14.96 | 303692 |
| 2022-11-30 | 14.10 | $14.78 | 230100 |
| 2022-11-29 | 14.04 | $14.69 | 241929 |
| 2022-11-28 | 13.98 | $14.35 | 433445 |
| 2022-11-25 | 13.95 | $14.49 | 87029 |
| 2022-11-23 | 13.90 | $14.28 | 141800 |
| 2022-11-22 | 13.87 | $14.35 | 138300 |
| 2022-11-21 | 13.83 | $14.12 | 210900 |
| 2022-11-18 | 13.78 | $14.01 | 170100 |
| 2022-11-17 | 13.72 | $14.10 | 295700 |
| 2022-11-16 | 13.66 | $13.84 | 262400 |
| 2022-11-15 | 13.63 | $14.22 | 969927 |
| 2022-11-14 | 13.59 | $14.35 | 187800 |
| 2022-11-11 | 13.53 | $14.35 | 270348 |
| 2022-11-10 | 13.47 | $14.06 | 255370 |
| 2022-11-09 | 13.42 | $13.97 | 340104 |
| 2022-11-08 | 13.36 | $13.68 | 221018 |
| 2022-11-07 | 13.32 | $13.85 | 224603 |
| 2022-11-04 | 13.26 | $13.48 | 332600 |
| 2022-11-03 | 13.23 | $13.42 | 422900 |
| 2022-11-02 | 13.21 | $13.58 | 208692 |
| 2022-11-01 | 13.19 | $13.63 | 110903 |
| 2022-10-31 | 13.16 | $13.53 | 156305 |
| 2022-10-28 | 13.11 | $13.74 | 119622 |
| 2022-10-27 | 13.04 | $13.49 | 123922 |
| 2022-10-26 | 12.99 | $13.58 | 154947 |
| 2022-10-25 | 12.97 | $13.51 | 150107 |
| 2022-10-24 | 12.93 | $13.14 | 145504 |
| 2022-10-21 | 12.92 | $12.87 | 103215 |
| 2022-10-20 | 12.95 | $12.96 | 136211 |
| 2022-10-19 | 12.99 | $13.15 | 164500 |
| 2022-10-18 | 13.06 | $13.38 | 212405 |
| 2022-10-17 | 13.12 | $13.26 | 192965 |
| 2022-10-14 | 13.19 | $13.12 | 117300 |
| 2022-10-13 | 13.29 | $13.10 | 155600 |
| 2022-10-12 | 13.39 | $12.78 | 182200 |
| 2022-10-11 | 13.50 | $12.76 | 161000 |
| 2022-10-10 | 13.61 | $12.64 | 144014 |
| 2022-10-07 | 13.75 | $12.94 | 153821 |
| 2022-10-06 | 13.87 | $12.94 | 137324 |
| 2022-10-05 | 13.98 | $13.18 | 290006 |
| 2022-10-04 | 14.07 | $13.20 | 301800 |
| 2022-10-03 | 14.15 | $12.50 | 365700 |
| 2022-09-30 | 14.27 | $12.32 | 251900 |
| 2022-09-29 | 14.39 | $12.42 | 376918 |
| 2022-09-28 | 14.53 | $13.13 | 255000 |
| 2022-09-27 | 14.62 | $12.86 | 256400 |
| 2022-09-26 | 14.74 | $12.86 | 370200 |
| 2022-09-23 | 14.84 | $13.41 | 397900 |
| 2022-09-22 | 14.93 | $13.88 | 357170 |
| 2022-09-21 | 14.99 | $14.51 | 194800 |
| 2022-09-20 | 15.01 | $14.50 | 189817 |
| 2022-09-19 | 15.02 | $14.78 | 151051 |
| 2022-09-16 | 15.04 | $15.04 | 420909 |
| 2022-09-15 | 15.06 | $15.10 | 141525 |
| 2022-09-14 | 15.06 | $15.08 | 121700 |
| 2022-09-13 | 15.09 | $14.99 | 154312 |
| 2022-09-12 | 15.12 | $15.35 | 187400 |
| 2022-09-09 | 15.14 | $15.31 | 140731 |
| 2022-09-08 | 15.14 | $15.15 | 125000 |
| 2022-09-07 | 15.15 | $14.98 | 120613 |
| 2022-09-06 | 15.16 | $14.75 | 131529 |
| 2022-09-02 | 15.18 | $14.90 | 130000 |
| 2022-09-01 | 15.17 | $14.84 | 225700 |
| 2022-08-31 | 15.17 | $15.17 | 204400 |
| 2022-08-30 | 15.15 | $14.93 | 351513 |
| 2022-08-29 | 15.12 | $15.17 | 317933 |
| 2022-08-26 | 15.08 | $14.97 | 166510 |
| 2022-08-25 | 15.04 | $15.10 | 191673 |
| 2022-08-24 | 15.00 | $15.13 | 162516 |
| 2022-08-23 | 14.95 | $14.91 | 229132 |
| 2022-08-22 | 14.90 | $14.83 | 398842 |
| 2022-08-19 | 14.86 | $15.08 | 196800 |
| 2022-08-18 | 14.84 | $15.36 | 185925 |
| 2022-08-17 | 14.79 | $15.18 | 287028 |
| 2022-08-16 | 14.76 | $15.76 | 268204 |
| 2022-08-15 | 14.70 | $15.62 | 262663 |
| 2022-08-12 | 14.64 | $15.64 | 175202 |
| 2022-08-11 | 14.57 | $15.38 | 151058 |
| 2022-08-10 | 14.51 | $15.38 | 219100 |
| 2022-08-09 | 14.46 | $15.11 | 266200 |
| 2022-08-08 | 14.43 | $15.06 | 217700 |
| 2022-08-05 | 14.41 | $14.87 | 220114 |
| 2022-08-04 | 14.43 | $14.76 | 332600 |
| 2022-08-03 | 14.45 | $14.70 | 612100 |
| 2022-08-02 | 14.47 | $14.29 | 225800 |
| 2022-08-01 | 14.51 | $14.38 | 232100 |
| 2022-07-29 | 14.54 | $14.31 | 287444 |
| 2022-07-28 | 14.56 | $14.19 | 279158 |
| 2022-07-27 | 14.58 | $14.22 | 187000 |
| 2022-07-26 | 14.61 | $13.94 | 205144 |
| 2022-07-25 | 14.66 | $14.06 | 546511 |
| 2022-07-22 | 14.69 | $14.52 | 118227 |
| 2022-07-21 | 14.69 | $14.50 | 206400 |
| 2022-07-20 | 14.69 | $14.43 | 228282 |
| 2022-07-19 | 14.70 | $14.65 | 328800 |
| 2022-07-18 | 14.69 | $14.41 | 227242 |
| 2022-07-15 | 14.68 | $14.26 | 230012 |
| 2022-07-14 | 14.71 | $14.13 | 257205 |
| 2022-07-13 | 14.75 | $14.46 | 725955 |
| 2022-07-12 | 14.77 | $14.48 | 658500 |
| 2022-07-11 | 14.82 | $14.69 | 547144 |
| 2022-07-08 | 14.86 | $15.24 | 342900 |
| 2022-07-07 | 14.89 | $15.23 | 301123 |
| 2022-07-06 | 14.92 | $14.95 | 184500 |
| 2022-07-05 | 14.98 | $15.12 | 228701 |
| 2022-07-01 | 15.01 | $15.07 | 136600 |
| 2022-06-30 | 15.06 | $14.63 | 204420 |
| 2022-06-29 | 15.12 | $14.58 | 169717 |
| 2022-06-28 | 15.19 | $14.85 | 178993 |
| 2022-06-27 | 15.24 | $14.89 | 132106 |
| 2022-06-24 | 15.26 | $14.78 | 160600 |
| 2022-06-23 | 15.27 | $14.43 | 229643 |
| 2022-06-22 | 15.28 | $14.52 | 233924 |
| 2022-06-21 | 15.30 | $14.71 | 284323 |
| 2022-06-17 | 15.31 | $14.43 | 1.1M |
| 2022-06-16 | 15.34 | $14.17 | 484800 |
| 2022-06-15 | 15.39 | $14.86 | 327974 |
| 2022-06-14 | 15.45 | $14.83 | 452637 |
| 2022-06-13 | 15.50 | $14.89 | 1.5M |
| 2022-06-10 | 15.54 | $15.53 | 319208 |
| 2022-06-09 | 15.53 | $15.58 | 231000 |
| 2022-06-08 | 15.54 | $15.65 | 677332 |
| 2022-06-07 | 15.55 | $16.01 | 223732 |
| 2022-06-06 | 15.54 | $16.05 | 195506 |
| 2022-06-03 | 15.55 | $15.78 | 212900 |
| 2022-06-02 | 15.57 | $16.04 | 256400 |
| 2022-06-01 | 15.60 | $15.84 | 194800 |
| 2022-05-31 | 15.64 | $15.90 | 410427 |
| 2022-05-27 | 15.66 | $15.81 | 441804 |
| 2022-05-26 | 15.69 | $15.43 | 400937 |
| 2022-05-25 | 15.77 | $14.92 | 278200 |
| 2022-05-24 | 15.86 | $14.67 | 199421 |
| 2022-05-23 | 15.96 | $14.86 | 352736 |
| 2022-05-20 | 16.08 | $14.98 | 442800 |
| 2022-05-19 | 16.19 | $15.04 | 222187 |
| 2022-05-18 | 16.32 | $15.21 | 266500 |
| 2022-05-17 | 16.45 | $15.96 | 417400 |
| 2022-05-16 | 16.54 | $15.90 | 168100 |
| 2022-05-13 | 16.63 | $15.64 | 270800 |
| 2022-05-12 | 16.75 | $15.34 | 307786 |
| 2022-05-11 | 16.87 | $15.76 | 245127 |
| 2022-05-10 | 16.98 | $15.83 | 330900 |
| 2022-05-09 | 17.08 | $15.75 | 440800 |
| 2022-05-06 | 17.17 | $16.24 | 543078 |
| 2022-05-05 | 17.23 | $16.23 | 794667 |
| 2022-05-04 | 17.29 | $16.68 | 386819 |
| 2022-05-03 | 17.34 | $16.63 | 241175 |
| 2022-05-02 | 17.41 | $16.33 | 299200 |
| 2022-04-29 | 17.50 | $16.45 | 339600 |
| 2022-04-28 | 17.59 | $16.89 | 298834 |
| 2022-04-27 | 17.66 | $16.75 | 280900 |
| 2022-04-26 | 17.72 | $16.76 | 318108 |
| 2022-04-25 | 17.78 | $17.25 | 256276 |
| 2022-04-22 | 17.82 | $17.25 | 325020 |
| 2022-04-21 | 17.86 | $17.56 | 281000 |
| 2022-04-20 | 17.87 | $17.80 | 219000 |
| 2022-04-19 | 17.88 | $17.79 | 323100 |
| 2022-04-18 | 17.89 | $17.76 | 200700 |
| 2022-04-14 | 17.89 | $17.87 | 152200 |
| 2022-04-13 | 17.89 | $17.86 | 219544 |
| 2022-04-12 | 17.90 | $17.93 | 511104 |
| 2022-04-11 | 17.91 | $17.74 | 213023 |
| 2022-04-08 | 17.92 | $17.61 | 198819 |
| 2022-04-07 | 17.93 | $17.45 | 173100 |
| 2022-04-06 | 17.96 | $17.48 | 201700 |
| 2022-04-05 | 17.98 | $17.72 | 307328 |
| 2022-04-04 | 17.98 | $17.96 | 221002 |
| 2022-04-01 | 17.97 | $18.19 | 206341 |
| 2022-03-31 | 17.98 | $18.13 | 187907 |
| 2022-03-30 | 17.99 | $18.24 | 175709 |
| 2022-03-29 | 17.96 | $18.03 | 154300 |
| 2022-03-28 | 17.96 | $17.88 | 171300 |
| 2022-03-25 | 17.97 | $18.16 | 254130 |
| 2022-03-24 | 17.97 | $17.98 | 156400 |
| 2022-03-23 | 17.96 | $17.90 | 126000 |
| 2022-03-22 | 17.95 | $17.96 | 160334 |
| 2022-03-21 | 17.95 | $17.90 | 225721 |
| 2022-03-18 | 17.96 | $17.80 | 680100 |
| 2022-03-17 | 17.97 | $17.80 | 243800 |
| 2022-03-16 | 18.00 | $18.07 | 301010 |
| 2022-03-15 | 18.00 | $18.15 | 326393 |
| 2022-03-14 | 17.99 | $18.01 | 689307 |
| 2022-03-11 | 18.00 | $17.82 | 368408 |
| 2022-03-10 | 18.03 | $17.94 | 374615 |
| 2022-03-09 | 18.05 | $17.86 | 165600 |
| 2022-03-08 | 18.09 | $17.79 | 199902 |
| 2022-03-07 | 18.12 | $17.82 | 216800 |
| 2022-03-04 | 18.15 | $18.41 | 187000 |
| 2022-03-03 | 18.15 | $18.29 | 582900 |
| 2022-03-02 | 18.17 | $17.68 | 397400 |
| 2022-03-01 | 18.21 | $18.01 | 132352 |
| 2022-02-28 | 18.23 | $18.10 | 125043 |
| 2022-02-25 | 18.23 | $18.04 | 266400 |
| 2022-02-24 | 18.24 | $17.85 | 351900 |
| 2022-02-23 | 18.27 | $17.77 | 92400 |
| 2022-02-22 | 18.30 | $17.92 | 101700 |
| 2022-02-18 | 18.32 | $18.03 | 79422 |
| 2022-02-17 | 18.34 | $18.11 | 88800 |
| 2022-02-16 | 18.36 | $18.26 | 94100 |
| 2022-02-15 | 18.39 | $18.12 | 79600 |
| 2022-02-14 | 18.44 | $18.00 | 100900 |
| 2022-02-11 | 18.48 | $18.23 | 125628 |
| 2022-02-10 | 18.52 | $18.29 | 99673 |
| 2022-02-09 | 18.57 | $18.42 | 73600 |
| 2022-02-08 | 18.61 | $18.59 | 63600 |
| 2022-02-07 | 18.63 | $18.49 | 80721 |
| 2022-02-04 | 18.65 | $18.48 | 61229 |
| 2022-02-03 | 18.67 | $18.41 | 45100 |
| 2022-02-02 | 18.68 | $18.53 | 71100 |
| 2022-02-01 | 18.69 | $18.51 | 98400 |
| 2022-01-31 | 18.70 | $18.37 | 151700 |
| 2022-01-28 | 18.70 | $18.26 | 132500 |
| 2022-01-27 | 18.71 | $18.20 | 159600 |
| 2022-01-26 | 18.72 | $18.35 | 112548 |
| 2022-01-25 | 18.71 | $18.46 | 80000 |
| 2022-01-24 | 18.69 | $18.31 | 201200 |
| 2022-01-21 | 18.69 | $18.33 | 239007 |
| 2022-01-20 | 18.66 | $18.58 | 129323 |
| 2022-01-19 | 18.62 | $18.82 | 75500 |
| 2022-01-18 | 18.56 | $19.11 | 102100 |
| 2022-01-14 | 18.49 | $18.86 | 182900 |
| 2022-01-13 | 18.43 | $19.10 | 82200 |
| 2022-01-12 | 18.39 | $19.26 | 93817 |
| 2022-01-11 | 18.37 | $19.15 | 118303 |
| 2022-01-10 | 18.34 | $19.01 | 104100 |
| 2022-01-07 | 18.37 | $18.98 | 174100 |
| 2022-01-06 | 18.39 | $18.71 | 78700 |
| 2022-01-05 | 18.43 | $18.68 | 182709 |
| 2022-01-04 | 18.47 | $18.76 | 106100 |
| 2022-01-03 | 18.49 | $18.70 | 125399 |
| 2021-12-31 | 18.53 | $18.43 | 120800 |
| 2021-12-30 | 18.57 | $18.37 | 109144 |
| 2021-12-29 | 18.59 | $18.35 | 143000 |
| 2021-12-28 | 18.63 | $18.15 | 118600 |
| 2021-12-27 | 18.69 | $18.13 | 168000 |
| 2021-12-23 | 18.74 | $18.22 | 122600 |
| 2021-12-22 | 18.80 | $17.90 | 114449 |
| 2021-12-21 | 18.86 | $17.68 | 198900 |
| 2021-12-20 | 18.94 | $17.72 | 256053 |
| 2021-12-17 | 19.00 | $17.55 | 347649 |
| 2021-12-16 | 19.08 | $17.84 | 384100 |
| 2021-12-15 | 19.14 | $18.26 | 239922 |
| 2021-12-14 | 19.18 | $18.77 | 146302 |
| 2021-12-13 | 19.20 | $18.65 | 406300 |
| 2021-12-10 | 19.23 | $19.53 | 79404 |
| 2021-12-09 | 19.23 | $19.40 | 97002 |
| 2021-12-08 | 19.24 | $19.48 | 98400 |
| 2021-12-07 | 19.26 | $19.53 | 130400 |
| 2021-12-06 | 19.27 | $19.22 | 167300 |
| 2021-12-03 | 19.27 | $19.32 | 136300 |
| 2021-12-02 | 19.27 | $19.25 | 147700 |
| 2021-12-01 | 19.28 | $18.94 | 118035 |
| 2021-11-30 | 19.31 | $19.05 | 166060 |
| 2021-11-29 | 19.33 | $19.26 | 123516 |
| 2021-11-26 | 19.35 | $19.22 | 74440 |
| 2021-11-24 | 19.38 | $19.35 | 105200 |
| 2021-11-23 | 19.38 | $19.19 | 70137 |
| 2021-11-22 | 19.41 | $19.18 | 106246 |
| 2021-11-19 | 19.44 | $19.05 | 59400 |
| 2021-11-18 | 19.48 | $19.10 | 282000 |
| 2021-11-17 | 19.52 | $19.09 | 112800 |
| 2021-11-16 | 19.56 | $19.07 | 83532 |
| 2021-11-15 | 19.60 | $19.20 | 137500 |
| 2021-11-12 | 19.63 | $19.25 | 139626 |
| 2021-11-11 | 19.65 | $19.42 | 189100 |
| 2021-11-10 | 19.66 | $19.69 | 95346 |
| 2021-11-09 | 19.65 | $19.73 | 152013 |
| 2021-11-08 | 19.63 | $19.74 | 262034 |
| 2021-11-05 | 19.62 | $19.32 | 112800 |
| 2021-11-04 | 19.63 | $19.27 | 162800 |
| 2021-11-03 | 19.63 | $19.45 | 108649 |
| 2021-11-02 | 19.63 | $19.51 | 68503 |
| 2021-11-01 | 19.62 | $19.45 | 72200 |
| 2021-10-29 | 19.62 | $19.75 | 37500 |
| 2021-10-28 | 19.60 | $19.70 | 57140 |
| 2021-10-27 | 19.57 | $19.52 | 74610 |
| 2021-10-26 | 19.55 | $19.62 | 78123 |
| 2021-10-25 | 19.52 | $19.83 | 62006 |
| 2021-10-22 | 19.49 | $19.89 | 47600 |
| 2021-10-21 | 19.44 | $19.89 | 72500 |
| 2021-10-20 | 19.40 | $19.90 | 95232 |
| 2021-10-19 | 19.37 | $19.77 | 72000 |
| 2021-10-18 | 19.36 | $19.84 | 98600 |
| 2021-10-15 | 19.35 | $19.69 | 80100 |
| 2021-10-14 | 19.34 | $19.57 | 89100 |
| 2021-10-13 | 19.35 | $19.51 | 56133 |
| 2021-10-12 | 19.36 | $19.46 | 31300 |
| 2021-10-11 | 19.36 | $19.39 | 95100 |
| 2021-10-08 | 19.37 | $19.52 | 51823 |
| 2021-10-07 | 19.36 | $19.33 | 65800 |
| 2021-10-06 | 19.36 | $19.44 | 74330 |
| 2021-10-05 | 19.32 | $19.34 | 94713 |
| 2021-10-04 | 19.29 | $19.38 | 91600 |
| 2021-10-01 | 19.27 | $19.31 | 153932 |
| 2021-09-30 | 19.24 | $19.13 | 112800 |
| 2021-09-29 | 19.23 | $19.18 | 70537 |
| 2021-09-28 | 19.21 | $19.00 | 126125 |
| 2021-09-27 | 19.19 | $19.19 | 98324 |
| 2021-09-24 | 19.18 | $19.04 | 95400 |
| 2021-09-23 | 19.17 | $19.09 | 175103 |
| 2021-09-22 | 19.16 | $19.25 | 191411 |
| 2021-09-21 | 19.14 | $19.59 | 465705 |
| 2021-09-20 | 19.11 | $19.59 | 373705 |
| 2021-09-17 | 19.07 | $19.54 | 282400 |
| 2021-09-16 | 19.02 | $19.62 | 119603 |
| 2021-09-15 | 18.99 | $19.75 | 120500 |
| 2021-09-14 | 18.96 | $19.59 | 147800 |
| 2021-09-13 | 18.95 | $19.59 | 260800 |
| 2021-09-10 | 18.95 | $19.22 | 291615 |
| 2021-09-09 | 18.96 | $19.41 | 933070 |
| 2021-09-08 | 18.95 | $18.67 | 62895 |
| 2021-09-07 | 18.97 | $18.72 | 117339 |
| 2021-09-03 | 19.00 | $18.90 | 42033 |
| 2021-09-02 | 19.01 | $18.78 | 97954 |
| 2021-09-01 | 19.01 | $18.80 | 102134 |
| 2021-08-31 | 19.01 | $18.76 | 110003 |
| 2021-08-30 | 19.01 | $18.78 | 85600 |
| 2021-08-27 | 19.01 | $18.92 | 70100 |
| 2021-08-26 | 19.01 | $18.81 | 106341 |
| 2021-08-25 | 19.02 | $18.86 | 95743 |
| 2021-08-24 | 19.02 | $18.86 | 101409 |
| 2021-08-23 | 19.03 | $19.05 | 95602 |
| 2021-08-20 | 19.03 | $18.83 | 51248 |
| 2021-08-19 | 19.02 | $18.42 | 183800 |
| 2021-08-18 | 19.04 | $19.10 | 60700 |
| 2021-08-17 | 19.04 | $19.22 | 58105 |
| 2021-08-16 | 19.02 | $19.39 | 81905 |
| 2021-08-13 | 18.98 | $19.49 | 43910 |
| 2021-08-12 | 18.96 | $19.36 | 82845 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
12.92
2026-08-10
Close Price
$12.97
Vol: 255766
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.60
Average
15.71
Maximum
19.62
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 12.92 | $12.97 | 255766 |
| 2026-08-07 | 12.91 | $13.10 | 397900 |
| 2026-08-06 | 12.90 | $12.93 | 544000 |
| 2026-08-05 | 12.89 | $12.66 | 633538 |
| 2026-08-04 | 12.92 | $13.18 | 408500 |
| 2026-08-03 | 12.89 | $13.00 | 455300 |
| 2026-07-31 | 12.88 | $12.58 | 332652 |
| 2026-07-30 | 12.91 | $12.76 | 246207 |
| 2026-07-29 | 12.92 | $12.91 | 356433 |
| 2026-07-28 | 12.92 | $12.97 | 1.9M |
| 2026-07-27 | 12.92 | $12.93 | 328900 |
| 2026-07-24 | 12.92 | $12.94 | 167142 |
| 2026-07-23 | 12.92 | $12.88 | 324638 |
| 2026-07-22 | 12.92 | $13.14 | 616218 |
| 2026-07-21 | 12.90 | $13.23 | 349703 |
| 2026-07-20 | 12.86 | $12.93 | 310611 |
| 2026-07-17 | 12.85 | $13.12 | 220640 |
| 2026-07-16 | 12.83 | $13.29 | 349937 |
| 2026-07-15 | 12.78 | $13.22 | 196246 |
| 2026-07-14 | 12.73 | $13.06 | 198519 |
| 2026-07-13 | 12.70 | $12.94 | 277300 |
| 2026-07-10 | 12.67 | $12.97 | 274519 |
| 2026-07-09 | 12.64 | $12.68 | 325600 |
| 2026-07-08 | 12.64 | $12.76 | 243338 |
| 2026-07-07 | 12.62 | $12.60 | 336014 |
| 2026-07-06 | 12.63 | $12.85 | 2.4M |
| 2026-07-02 | 12.60 | $12.36 | 347137 |
| 2026-07-01 | 12.63 | $12.45 | 388000 |
| 2026-06-30 | 12.65 | $12.37 | 416105 |
| 2026-06-29 | 12.67 | $12.47 | 352825 |
| 2026-06-26 | 12.70 | $12.42 | 482300 |
| 2026-06-25 | 12.73 | $12.31 | 408384 |
| 2026-06-24 | 12.77 | $12.21 | 471421 |
| 2026-06-23 | 12.83 | $12.44 | 288637 |
| 2026-06-22 | 12.87 | $12.26 | 390900 |
| 2026-06-18 | 12.93 | $12.42 | 568800 |
| 2026-06-17 | 12.99 | $12.35 | 331314 |
| 2026-06-16 | 13.05 | $12.50 | 374686 |
| 2026-06-15 | 13.11 | $12.54 | 392300 |
| 2026-06-12 | 13.17 | $12.71 | 424435 |
| 2026-06-11 | 13.22 | $12.92 | 305584 |
| 2026-06-10 | 13.25 | $13.00 | 234797 |
| 2026-06-09 | 13.28 | $12.89 | 220222 |
| 2026-06-08 | 13.32 | $12.74 | 332730 |
| 2026-06-05 | 13.38 | $12.79 | 302525 |
| 2026-06-04 | 13.44 | $13.15 | 305734 |
| 2026-06-03 | 13.47 | $12.92 | 373020 |
| 2026-06-02 | 13.53 | $13.25 | 244826 |
| 2026-06-01 | 13.56 | $13.34 | 318217 |
| 2026-05-29 | 13.58 | $13.08 | 237800 |
| 2026-05-28 | 13.64 | $13.18 | 228134 |
| 2026-05-27 | 13.69 | $13.14 | 202444 |
| 2026-05-26 | 13.74 | $13.12 | 296600 |
| 2026-05-22 | 13.81 | $12.97 | 302200 |
| 2026-05-21 | 13.90 | $13.12 | 275232 |
| 2026-05-20 | 13.98 | $13.11 | 369937 |
| 2026-05-19 | 14.07 | $12.96 | 265400 |
| 2026-05-18 | 14.19 | $13.15 | 425300 |
| 2026-05-15 | 14.30 | $13.23 | 527579 |
| 2026-05-14 | 14.41 | $12.93 | 518316 |
| 2026-05-13 | 14.56 | $13.00 | 444082 |
| 2026-05-12 | 14.73 | $13.12 | 641230 |
| 2026-05-11 | 14.90 | $13.27 | 705639 |
| 2026-05-08 | 15.07 | $13.49 | 914404 |
| 2026-05-07 | 15.24 | $13.66 | 1.5M |
| 2026-05-06 | 15.40 | $13.95 | 2.4M |
| 2026-05-05 | 15.55 | $15.97 | 418504 |
| 2026-05-04 | 15.51 | $15.94 | 574300 |
| 2026-05-01 | 15.46 | $15.85 | 531914 |
| 2026-04-30 | 15.42 | $15.80 | 444952 |
| 2026-04-29 | 15.38 | $15.64 | 538302 |
| 2026-04-28 | 15.36 | $15.59 | 440900 |
| 2026-04-27 | 15.33 | $15.46 | 420300 |
| 2026-04-24 | 15.32 | $15.70 | 236934 |
| 2026-04-23 | 15.28 | $15.37 | 203300 |
| 2026-04-22 | 15.27 | $15.82 | 217500 |
| 2026-04-21 | 15.21 | $15.63 | 261405 |
| 2026-04-20 | 15.17 | $16.03 | 343016 |
| 2026-04-17 | 15.08 | $16.13 | 576800 |
| 2026-04-16 | 14.97 | $15.99 | 272519 |
| 2026-04-15 | 14.86 | $16.13 | 330800 |
| 2026-04-14 | 14.72 | $15.82 | 272500 |
| 2026-04-13 | 14.61 | $15.40 | 404200 |
| 2026-04-10 | 14.53 | $15.01 | 471800 |
| 2026-04-09 | 14.47 | $14.86 | 214100 |
| 2026-04-08 | 14.43 | $14.78 | 200900 |
| 2026-04-07 | 14.40 | $14.65 | 242000 |
| 2026-04-06 | 14.37 | $14.72 | 376501 |
| 2026-04-02 | 14.33 | $14.60 | 293350 |
| 2026-04-01 | 14.31 | $14.27 | 279300 |
| 2026-03-31 | 14.31 | $14.31 | 298116 |
| 2026-03-30 | 14.31 | $14.05 | 319143 |
| 2026-03-27 | 14.34 | $13.91 | 389693 |
| 2026-03-26 | 14.38 | $14.16 | 255100 |
| 2026-03-25 | 14.41 | $14.29 | 196946 |
| 2026-03-24 | 14.42 | $14.15 | 248425 |
| 2026-03-23 | 14.45 | $14.40 | 228415 |
| 2026-03-20 | 14.45 | $14.06 | 738500 |
| 2026-03-19 | 14.49 | $14.32 | 287170 |
| 2026-03-18 | 14.51 | $14.28 | 312382 |
| 2026-03-17 | 14.54 | $14.30 | 410700 |
| 2026-03-16 | 14.56 | $13.92 | 383443 |
| 2026-03-13 | 14.63 | $13.83 | 464122 |
| 2026-03-12 | 14.71 | $14.22 | 386208 |
| 2026-03-11 | 14.77 | $14.57 | 302855 |
| 2026-03-10 | 14.79 | $14.72 | 367694 |
| 2026-03-09 | 14.79 | $14.45 | 308900 |
| 2026-03-06 | 14.83 | $14.49 | 296047 |
| 2026-03-05 | 14.86 | $14.58 | 248856 |
| 2026-03-04 | 14.89 | $14.75 | 219637 |
| 2026-03-03 | 14.91 | $14.81 | 386110 |
| 2026-03-02 | 14.92 | $14.74 | 346400 |
| 2026-02-27 | 14.94 | $14.42 | 442400 |
| 2026-02-26 | 14.99 | $15.16 | 286520 |
| 2026-02-25 | 14.98 | $15.14 | 340100 |
| 2026-02-24 | 14.96 | $14.65 | 484660 |
| 2026-02-23 | 14.99 | $14.41 | 713510 |
| 2026-02-20 | 15.05 | $14.86 | 695900 |
| 2026-02-19 | 15.07 | $14.86 | 392193 |
| 2026-02-18 | 15.09 | $14.97 | 128600 |
| 2026-02-17 | 15.11 | $14.96 | 226400 |
| 2026-02-13 | 15.12 | $15.00 | 290804 |
| 2026-02-12 | 15.14 | $15.05 | 324000 |
| 2026-02-11 | 15.15 | $15.06 | 193700 |
| 2026-02-10 | 15.15 | $15.25 | 197701 |
| 2026-02-09 | 15.14 | $15.26 | 295441 |
| 2026-02-06 | 15.13 | $15.19 | 316914 |
| 2026-02-05 | 15.13 | $15.02 | 500300 |
| 2026-02-04 | 15.14 | $15.15 | 409221 |
| 2026-02-03 | 15.14 | $14.72 | 336974 |
| 2026-02-02 | 15.18 | $14.95 | 256206 |
| 2026-01-30 | 15.20 | $15.00 | 281773 |
| 2026-01-29 | 15.22 | $14.96 | 230700 |
| 2026-01-28 | 15.25 | $14.89 | 203048 |
| 2026-01-27 | 15.29 | $15.06 | 190518 |
| 2026-01-26 | 15.31 | $14.94 | 346024 |
| 2026-01-23 | 15.35 | $15.13 | 177100 |
| 2026-01-22 | 15.38 | $15.29 | 143639 |
| 2026-01-21 | 15.39 | $15.35 | 143036 |
| 2026-01-20 | 15.39 | $15.18 | 322044 |
| 2026-01-16 | 15.41 | $15.35 | 203800 |
| 2026-01-15 | 15.42 | $15.54 | 213200 |
| 2026-01-14 | 15.41 | $15.31 | 241300 |
| 2026-01-13 | 15.42 | $15.16 | 230718 |
| 2026-01-12 | 15.44 | $15.28 | 170334 |
| 2026-01-09 | 15.46 | $15.49 | 222823 |
| 2026-01-08 | 15.46 | $15.51 | 307918 |
| 2026-01-07 | 15.45 | $15.10 | 236500 |
| 2026-01-06 | 15.49 | $15.41 | 184045 |
| 2026-01-05 | 15.50 | $15.52 | 294703 |
| 2026-01-02 | 15.50 | $15.43 | 278690 |
| 2025-12-31 | 15.50 | $15.46 | 163100 |
| 2025-12-30 | 15.51 | $15.46 | 373700 |
| 2025-12-29 | 15.51 | $15.30 | 312718 |
| 2025-12-26 | 15.53 | $15.44 | 313238 |
| 2025-12-24 | 15.54 | $15.26 | 222200 |
| 2025-12-23 | 15.57 | $15.19 | 242650 |
| 2025-12-22 | 15.61 | $15.27 | 357960 |
| 2025-12-19 | 15.65 | $15.30 | 387100 |
| 2025-12-18 | 15.69 | $15.57 | 283659 |
| 2025-12-17 | 15.70 | $15.54 | 179031 |
| 2025-12-16 | 15.72 | $15.56 | 203776 |
| 2025-12-15 | 15.73 | $15.58 | 284125 |
| 2025-12-12 | 15.75 | $15.68 | 345100 |
| 2025-12-11 | 15.76 | $16.00 | 287734 |
| 2025-12-10 | 15.73 | $16.15 | 267900 |
| 2025-12-09 | 15.69 | $16.08 | 244300 |
| 2025-12-08 | 15.65 | $16.02 | 353342 |
| 2025-12-05 | 15.61 | $16.02 | 447294 |
| 2025-12-04 | 15.56 | $16.02 | 185500 |
| 2025-12-03 | 15.51 | $16.02 | 161915 |
| 2025-12-02 | 15.46 | $15.88 | 159700 |
| 2025-12-01 | 15.42 | $15.78 | 195941 |
| 2025-11-28 | 15.38 | $15.93 | 100103 |
| 2025-11-26 | 15.32 | $15.88 | 188900 |
| 2025-11-25 | 15.26 | $15.81 | 231598 |
| 2025-11-24 | 15.20 | $15.58 | 321300 |
| 2025-11-21 | 15.16 | $15.29 | 318700 |
| 2025-11-20 | 15.15 | $14.96 | 205654 |
| 2025-11-19 | 15.17 | $14.99 | 349127 |
| 2025-11-18 | 15.19 | $14.98 | 264151 |
| 2025-11-17 | 15.21 | $14.93 | 451000 |
| 2025-11-14 | 15.24 | $15.32 | 211739 |
| 2025-11-13 | 15.23 | $15.48 | 345000 |
| 2025-11-12 | 15.21 | $15.48 | 288390 |
| 2025-11-11 | 15.18 | $15.53 | 199593 |
| 2025-11-10 | 15.14 | $15.38 | 196104 |
| 2025-11-07 | 15.12 | $15.29 | 215430 |
| 2025-11-06 | 15.10 | $15.15 | 258600 |
| 2025-11-05 | 15.09 | $15.52 | 424900 |
| 2025-11-04 | 15.05 | $15.37 | 298802 |
| 2025-11-03 | 15.01 | $15.38 | 183529 |
| 2025-10-31 | 14.98 | $15.27 | 200700 |
| 2025-10-30 | 14.95 | $15.23 | 279300 |
| 2025-10-29 | 14.92 | $15.30 | 268243 |
| 2025-10-28 | 14.88 | $15.48 | 305500 |
| 2025-10-27 | 14.81 | $15.30 | 334709 |
| 2025-10-24 | 14.76 | $15.04 | 456810 |
| 2025-10-23 | 14.73 | $14.91 | 356736 |
| 2025-10-22 | 14.71 | $14.51 | 258540 |
| 2025-10-21 | 14.73 | $14.42 | 360142 |
| 2025-10-20 | 14.77 | $14.28 | 218700 |
| 2025-10-17 | 14.82 | $14.15 | 407006 |
| 2025-10-16 | 14.89 | $13.96 | 529756 |
| 2025-10-15 | 14.99 | $14.41 | 246000 |
| 2025-10-14 | 15.05 | $14.49 | 271500 |
| 2025-10-13 | 15.10 | $14.32 | 440914 |
| 2025-10-10 | 15.19 | $14.07 | 451415 |
| 2025-10-09 | 15.30 | $14.26 | 435439 |
| 2025-10-08 | 15.41 | $14.51 | 255860 |
| 2025-10-07 | 15.51 | $14.64 | 308324 |
| 2025-10-06 | 15.60 | $14.85 | 243135 |
| 2025-10-03 | 15.68 | $14.95 | 324112 |
| 2025-10-02 | 15.76 | $15.17 | 345245 |
| 2025-10-01 | 15.82 | $15.11 | 273000 |
| 2025-09-30 | 15.89 | $15.29 | 194896 |
| 2025-09-29 | 15.96 | $15.27 | 277800 |
| 2025-09-26 | 16.03 | $15.44 | 280525 |
| 2025-09-25 | 16.09 | $15.54 | 414600 |
| 2025-09-24 | 16.15 | $15.46 | 272210 |
| 2025-09-23 | 16.22 | $15.68 | 176000 |
| 2025-09-22 | 16.28 | $15.83 | 208500 |
| 2025-09-19 | 16.33 | $16.17 | 256900 |
| 2025-09-18 | 16.34 | $16.11 | 116457 |
| 2025-09-17 | 16.37 | $15.97 | 161201 |
| 2025-09-16 | 16.41 | $15.95 | 185300 |
| 2025-09-15 | 16.46 | $15.92 | 359218 |
| 2025-09-12 | 16.51 | $16.07 | 401292 |
| 2025-09-11 | 16.56 | $16.73 | 274748 |
| 2025-09-10 | 16.54 | $16.62 | 327739 |
| 2025-09-09 | 16.53 | $16.69 | 266344 |
| 2025-09-08 | 16.52 | $16.80 | 185900 |
| 2025-09-05 | 16.49 | $16.70 | 123600 |
| 2025-09-04 | 16.46 | $16.69 | 127149 |
| 2025-09-03 | 16.44 | $16.55 | 107454 |
| 2025-09-02 | 16.43 | $16.65 | 196900 |
| 2025-08-29 | 16.40 | $16.62 | 117100 |
| 2025-08-28 | 16.38 | $16.53 | 118600 |
| 2025-08-27 | 16.37 | $16.44 | 120200 |
| 2025-08-26 | 16.36 | $16.40 | 167500 |
| 2025-08-25 | 16.35 | $16.22 | 198232 |
| 2025-08-22 | 16.37 | $16.43 | 343067 |
| 2025-08-21 | 16.36 | $16.49 | 122130 |
| 2025-08-20 | 16.35 | $16.50 | 81400 |
| 2025-08-19 | 16.33 | $16.52 | 108630 |
| 2025-08-18 | 16.31 | $16.47 | 168032 |
| 2025-08-15 | 16.29 | $16.30 | 124814 |
| 2025-08-14 | 16.29 | $16.34 | 118900 |
| 2025-08-13 | 16.29 | $16.54 | 156600 |
| 2025-08-12 | 16.26 | $16.45 | 93889 |
| 2025-08-11 | 16.24 | $16.36 | 152020 |
| 2025-08-08 | 16.23 | $16.46 | 155940 |
| 2025-08-07 | 16.21 | $16.26 | 251521 |
| 2025-08-06 | 16.20 | $16.44 | 209207 |
| 2025-08-05 | 16.17 | $15.92 | 205200 |
| 2025-08-04 | 16.20 | $15.78 | 157500 |
| 2025-08-01 | 16.25 | $15.89 | 201443 |
| 2025-07-31 | 16.28 | $16.00 | 127725 |
| 2025-07-30 | 16.31 | $16.00 | 121700 |
| 2025-07-29 | 16.35 | $16.16 | 119215 |
| 2025-07-28 | 16.37 | $16.24 | 105300 |
| 2025-07-25 | 16.38 | $16.37 | 152745 |
| 2025-07-24 | 16.38 | $16.36 | 118700 |
| 2025-07-23 | 16.38 | $16.55 | 111700 |
| 2025-07-22 | 16.36 | $16.43 | 73811 |
| 2025-07-21 | 16.36 | $16.35 | 164141 |
| 2025-07-18 | 16.36 | $16.46 | 101929 |
| 2025-07-17 | 16.35 | $16.63 | 107602 |
| 2025-07-16 | 16.32 | $16.47 | 187500 |
| 2025-07-15 | 16.30 | $16.39 | 272900 |
| 2025-07-14 | 16.29 | $16.37 | 173941 |
| 2025-07-11 | 16.28 | $16.42 | 232242 |
| 2025-07-10 | 16.27 | $16.36 | 210100 |
| 2025-07-09 | 16.26 | $16.23 | 175705 |
| 2025-07-08 | 16.26 | $16.23 | 185948 |
| 2025-07-07 | 16.27 | $16.20 | 280135 |
| 2025-07-03 | 16.27 | $16.36 | 78400 |
| 2025-07-02 | 16.26 | $16.10 | 181000 |
| 2025-07-01 | 16.28 | $16.19 | 243743 |
| 2025-06-30 | 16.29 | $16.14 | 280211 |
| 2025-06-27 | 16.31 | $16.09 | 438200 |
| 2025-06-26 | 16.33 | $16.08 | 286529 |
| 2025-06-25 | 16.35 | $15.96 | 232146 |
| 2025-06-24 | 16.40 | $16.11 | 500578 |
| 2025-06-23 | 16.43 | $15.95 | 352000 |
| 2025-06-20 | 16.48 | $16.18 | 277400 |
| 2025-06-18 | 16.51 | $16.21 | 170306 |
| 2025-06-17 | 16.54 | $16.23 | 214000 |
| 2025-06-16 | 16.57 | $16.18 | 301444 |
| 2025-06-13 | 16.61 | $16.31 | 166926 |
| 2025-06-12 | 16.64 | $16.90 | 167500 |
| 2025-06-11 | 16.62 | $16.99 | 111147 |
| 2025-06-10 | 16.58 | $17.01 | 97818 |
| 2025-06-09 | 16.53 | $16.90 | 162919 |
| 2025-06-06 | 16.49 | $16.86 | 73935 |
| 2025-06-05 | 16.45 | $16.76 | 102200 |
| 2025-06-04 | 16.42 | $16.72 | 87500 |
| 2025-06-03 | 16.39 | $16.76 | 83056 |
| 2025-06-02 | 16.35 | $16.62 | 106785 |
| 2025-05-30 | 16.32 | $16.76 | 81948 |
| 2025-05-29 | 16.28 | $16.74 | 84600 |
| 2025-05-28 | 16.23 | $16.60 | 136324 |
| 2025-05-27 | 16.19 | $16.69 | 139522 |
| 2025-05-23 | 16.14 | $16.42 | 89000 |
| 2025-05-22 | 16.11 | $16.30 | 104600 |
| 2025-05-21 | 16.09 | $16.35 | 97922 |
| 2025-05-20 | 16.06 | $16.76 | 125916 |
| 2025-05-19 | 15.99 | $16.76 | 133900 |
| 2025-05-16 | 15.90 | $16.56 | 117900 |
| 2025-05-15 | 15.83 | $16.38 | 100600 |
| 2025-05-14 | 15.78 | $16.38 | 138102 |
| 2025-05-13 | 15.71 | $16.36 | 194904 |
| 2025-05-12 | 15.65 | $16.13 | 341615 |
| 2025-05-09 | 15.59 | $15.80 | 131200 |
| 2025-05-08 | 15.57 | $15.62 | 139603 |
| 2025-05-07 | 15.57 | $15.45 | 137917 |
| 2025-05-06 | 15.58 | $15.52 | 162400 |
| 2025-05-05 | 15.59 | $15.36 | 118926 |
| 2025-05-02 | 15.61 | $15.65 | 181500 |
| 2025-05-01 | 15.61 | $15.31 | 156521 |
| 2025-04-30 | 15.64 | $15.54 | 104700 |
| 2025-04-29 | 15.65 | $15.68 | 75300 |
| 2025-04-28 | 15.64 | $15.77 | 95125 |
| 2025-04-25 | 15.63 | $15.69 | 155200 |
| 2025-04-24 | 15.63 | $15.69 | 188800 |
| 2025-04-23 | 15.62 | $15.55 | 135543 |
| 2025-04-22 | 15.63 | $15.37 | 106720 |
| 2025-04-21 | 15.65 | $15.11 | 194000 |
| 2025-04-17 | 15.71 | $15.50 | 274954 |
| 2025-04-16 | 15.73 | $15.14 | 212412 |
| 2025-04-15 | 15.79 | $15.13 | 208390 |
| 2025-04-14 | 15.86 | $14.85 | 195400 |
| 2025-04-11 | 15.97 | $14.64 | 254224 |
| 2025-04-10 | 16.11 | $14.50 | 268200 |
| 2025-04-09 | 16.28 | $15.11 | 510357 |
| 2025-04-08 | 16.40 | $14.19 | 633800 |
| 2025-04-07 | 16.64 | $14.73 | 666535 |
| 2025-04-04 | 16.84 | $15.21 | 563800 |
| 2025-04-03 | 17.01 | $16.44 | 176738 |
| 2025-04-02 | 17.07 | $16.75 | 93200 |
| 2025-04-01 | 17.10 | $16.92 | 136700 |
| 2025-03-31 | 17.12 | $16.86 | 208238 |
| 2025-03-28 | 17.15 | $17.15 | 217321 |
| 2025-03-27 | 17.15 | $17.21 | 138900 |
| 2025-03-26 | 17.14 | $17.01 | 115600 |
| 2025-03-25 | 17.15 | $17.09 | 86930 |
| 2025-03-24 | 17.16 | $17.01 | 112612 |
| 2025-03-21 | 17.18 | $16.89 | 148215 |
| 2025-03-20 | 17.21 | $17.00 | 108600 |
| 2025-03-19 | 17.23 | $17.07 | 164729 |
| 2025-03-18 | 17.24 | $17.04 | 141644 |
| 2025-03-17 | 17.27 | $16.85 | 172500 |
| 2025-03-14 | 17.31 | $16.72 | 241318 |
| 2025-03-13 | 17.37 | $16.89 | 259538 |
| 2025-03-12 | 17.42 | $17.32 | 225606 |
| 2025-03-11 | 17.43 | $17.26 | 443900 |
| 2025-03-10 | 17.45 | $17.76 | 238532 |
| 2025-03-07 | 17.42 | $17.82 | 198700 |
| 2025-03-06 | 17.38 | $17.46 | 204700 |
| 2025-03-05 | 17.37 | $17.54 | 202530 |
| 2025-03-04 | 17.35 | $17.60 | 281600 |
| 2025-03-03 | 17.32 | $17.57 | 309400 |
| 2025-02-28 | 17.30 | $17.63 | 260200 |
| 2025-02-27 | 17.26 | $17.27 | 187800 |
| 2025-02-26 | 17.26 | $17.20 | 316100 |
| 2025-02-25 | 17.27 | $17.49 | 212528 |
| 2025-02-24 | 17.24 | $17.51 | 149303 |
| 2025-02-21 | 17.22 | $17.65 | 150999 |
| 2025-02-20 | 17.17 | $17.74 | 135447 |
| 2025-02-19 | 17.11 | $17.82 | 111100 |
| 2025-02-18 | 17.03 | $17.82 | 270200 |
| 2025-02-14 | 16.95 | $17.60 | 165044 |
| 2025-02-13 | 16.88 | $17.39 | 135600 |
| 2025-02-12 | 16.83 | $17.26 | 162916 |
| 2025-02-11 | 16.79 | $17.14 | 135500 |
| 2025-02-10 | 16.75 | $17.07 | 225129 |
| 2025-02-07 | 16.71 | $17.04 | 203600 |
| 2025-02-06 | 16.68 | $16.78 | 141735 |
| 2025-02-05 | 16.67 | $16.78 | 94819 |
| 2025-02-04 | 16.66 | $16.81 | 101100 |
| 2025-02-03 | 16.64 | $16.88 | 127500 |
| 2025-01-31 | 16.62 | $16.91 | 124900 |
| 2025-01-30 | 16.59 | $16.84 | 130344 |
| 2025-01-29 | 16.56 | $16.66 | 151000 |
| 2025-01-28 | 16.55 | $16.76 | 142100 |
| 2025-01-27 | 16.53 | $16.67 | 136915 |
| 2025-01-24 | 16.51 | $16.69 | 92701 |
| 2025-01-23 | 16.49 | $16.73 | 106124 |
| 2025-01-22 | 16.47 | $16.73 | 176400 |
| 2025-01-21 | 16.44 | $16.83 | 137500 |
| 2025-01-17 | 16.40 | $16.75 | 115714 |
| 2025-01-16 | 16.36 | $16.65 | 100800 |
| 2025-01-15 | 16.33 | $16.55 | 267316 |
| 2025-01-14 | 16.31 | $16.41 | 95200 |
| 2025-01-13 | 16.30 | $16.29 | 148500 |
| 2025-01-10 | 16.30 | $16.18 | 116600 |
| 2025-01-08 | 16.31 | $16.31 | 199912 |
| 2025-01-07 | 16.31 | $16.32 | 148800 |
| 2025-01-06 | 16.31 | $16.32 | 197880 |
| 2025-01-03 | 16.31 | $16.41 | 164117 |
| 2025-01-02 | 16.30 | $16.36 | 225000 |
| 2024-12-31 | 16.29 | $16.16 | 363800 |
| 2024-12-30 | 16.30 | $16.26 | 136100 |
| 2024-12-27 | 16.31 | $16.30 | 196828 |
| 2024-12-26 | 16.31 | $16.37 | 128010 |
| 2024-12-24 | 16.30 | $16.23 | 107424 |
| 2024-12-23 | 16.31 | $16.14 | 134800 |
| 2024-12-20 | 16.33 | $16.05 | 213600 |
| 2024-12-19 | 16.36 | $16.02 | 160641 |
| 2024-12-18 | 16.39 | $15.85 | 194811 |
| 2024-12-17 | 16.45 | $16.02 | 215200 |
| 2024-12-16 | 16.49 | $16.16 | 204700 |
| 2024-12-13 | 16.53 | $16.45 | 224016 |
| 2024-12-12 | 16.54 | $16.75 | 193300 |
| 2024-12-11 | 16.51 | $16.75 | 199300 |
| 2024-12-10 | 16.49 | $16.86 | 128200 |
| 2024-12-09 | 16.45 | $16.83 | 153731 |
| 2024-12-06 | 16.41 | $16.72 | 162755 |
| 2024-12-05 | 16.38 | $16.71 | 154516 |
| 2024-12-04 | 16.34 | $16.83 | 231600 |
| 2024-12-03 | 16.29 | $16.74 | 132613 |
| 2024-12-02 | 16.24 | $16.83 | 209112 |
| 2024-11-29 | 16.18 | $16.75 | 111100 |
| 2024-11-27 | 16.12 | $16.61 | 190200 |
| 2024-11-26 | 16.07 | $16.55 | 147222 |
| 2024-11-25 | 16.02 | $16.64 | 202037 |
| 2024-11-22 | 15.95 | $16.49 | 128400 |
| 2024-11-21 | 15.90 | $16.32 | 162600 |
| 2024-11-20 | 15.85 | $16.43 | 109029 |
| 2024-11-19 | 15.79 | $16.39 | 171300 |
| 2024-11-18 | 15.73 | $16.39 | 412214 |
| 2024-11-15 | 15.66 | $16.16 | 139581 |
| 2024-11-14 | 15.61 | $15.93 | 123017 |
| 2024-11-13 | 15.57 | $15.97 | 131300 |
| 2024-11-12 | 15.53 | $15.97 | 152700 |
| 2024-11-11 | 15.49 | $16.10 | 219322 |
| 2024-11-08 | 15.42 | $16.17 | 184619 |
| 2024-11-07 | 15.34 | $15.90 | 259115 |
| 2024-11-06 | 15.28 | $15.39 | 183500 |
| 2024-11-05 | 15.27 | $15.12 | 113717 |
| 2024-11-04 | 15.29 | $15.08 | 153032 |
| 2024-11-01 | 15.31 | $15.28 | 138934 |
| 2024-10-31 | 15.31 | $15.37 | 115952 |
| 2024-10-30 | 15.31 | $15.43 | 97053 |
| 2024-10-29 | 15.30 | $15.42 | 132200 |
| 2024-10-28 | 15.28 | $15.57 | 148300 |
| 2024-10-25 | 15.25 | $15.42 | 98000 |
| 2024-10-24 | 15.24 | $15.48 | 112003 |
| 2024-10-23 | 15.21 | $15.38 | 139740 |
| 2024-10-22 | 15.19 | $15.46 | 137600 |
| 2024-10-21 | 15.16 | $15.44 | 252300 |
| 2024-10-18 | 15.13 | $15.24 | 104600 |
| 2024-10-17 | 15.12 | $15.19 | 113800 |
| 2024-10-16 | 15.12 | $15.32 | 228729 |
| 2024-10-15 | 15.10 | $15.08 | 111751 |
| 2024-10-14 | 15.10 | $15.08 | 188700 |
| 2024-10-11 | 15.10 | $15.06 | 180700 |
| 2024-10-10 | 15.10 | $14.99 | 118935 |
| 2024-10-09 | 15.11 | $14.90 | 108000 |
| 2024-10-08 | 15.14 | $15.03 | 133824 |
| 2024-10-07 | 15.15 | $15.06 | 103300 |
| 2024-10-04 | 15.16 | $15.14 | 122700 |
| 2024-10-03 | 15.16 | $15.11 | 134520 |
| 2024-10-02 | 15.16 | $15.01 | 125000 |
| 2024-10-01 | 15.18 | $15.00 | 152928 |
| 2024-09-30 | 15.20 | $15.05 | 245041 |
| 2024-09-27 | 15.22 | $14.90 | 305222 |
| 2024-09-26 | 15.25 | $14.89 | 176700 |
| 2024-09-25 | 15.29 | $14.73 | 237489 |
| 2024-09-24 | 15.35 | $15.02 | 316001 |
| 2024-09-23 | 15.38 | $15.04 | 179051 |
| 2024-09-20 | 15.42 | $15.06 | 134000 |
| 2024-09-19 | 15.45 | $15.20 | 172714 |
| 2024-09-18 | 15.48 | $15.15 | 156800 |
| 2024-09-17 | 15.51 | $15.11 | 184318 |
| 2024-09-16 | 15.56 | $15.29 | 184600 |
| 2024-09-13 | 15.58 | $15.39 | 170400 |
| 2024-09-12 | 15.61 | $15.60 | 200400 |
| 2024-09-11 | 15.61 | $15.64 | 164000 |
| 2024-09-10 | 15.60 | $15.58 | 99711 |
| 2024-09-09 | 15.60 | $15.68 | 146012 |
| 2024-09-06 | 15.60 | $15.61 | 157800 |
| 2024-09-05 | 15.60 | $15.84 | 128200 |
| 2024-09-04 | 15.57 | $15.85 | 73507 |
| 2024-09-03 | 15.54 | $15.79 | 207600 |
| 2024-08-30 | 15.51 | $15.94 | 109919 |
| 2024-08-29 | 15.47 | $15.74 | 128700 |
| 2024-08-28 | 15.44 | $15.58 | 102600 |
| 2024-08-27 | 15.43 | $15.54 | 66600 |
| 2024-08-26 | 15.41 | $15.55 | 109722 |
| 2024-08-23 | 15.40 | $15.44 | 86100 |
| 2024-08-22 | 15.39 | $15.35 | 89600 |
| 2024-08-21 | 15.40 | $15.39 | 81624 |
| 2024-08-20 | 15.40 | $15.39 | 64327 |
| 2024-08-19 | 15.40 | $15.48 | 116600 |
| 2024-08-16 | 15.39 | $15.36 | 134400 |
| 2024-08-15 | 15.40 | $15.36 | 149000 |
| 2024-08-14 | 15.40 | $15.16 | 81449 |
| 2024-08-13 | 15.42 | $15.14 | 102131 |
| 2024-08-12 | 15.45 | $15.10 | 174500 |
| 2024-08-09 | 15.49 | $15.22 | 186800 |
| 2024-08-08 | 15.52 | $15.29 | 202100 |
| 2024-08-07 | 15.54 | $14.77 | 179900 |
| 2024-08-06 | 15.63 | $14.80 | 154100 |
| 2024-08-05 | 15.71 | $14.66 | 252499 |
| 2024-08-02 | 15.82 | $15.10 | 233400 |
| 2024-08-01 | 15.90 | $15.54 | 96900 |
| 2024-07-31 | 15.94 | $15.66 | 125325 |
| 2024-07-30 | 15.97 | $15.69 | 142639 |
| 2024-07-29 | 16.00 | $15.74 | 235530 |
| 2024-07-26 | 16.02 | $15.91 | 167344 |
| 2024-07-25 | 16.04 | $15.89 | 94932 |
| 2024-07-24 | 16.05 | $15.84 | 91234 |
| 2024-07-23 | 16.07 | $15.99 | 77800 |
| 2024-07-22 | 16.08 | $16.03 | 113542 |
| 2024-07-19 | 16.09 | $15.86 | 90200 |
| 2024-07-18 | 16.11 | $15.95 | 86500 |
| 2024-07-17 | 16.13 | $16.22 | 130133 |
| 2024-07-16 | 16.12 | $16.10 | 99525 |
| 2024-07-15 | 16.12 | $16.25 | 100223 |
| 2024-07-12 | 16.11 | $16.19 | 91945 |
| 2024-07-11 | 16.10 | $16.13 | 83015 |
| 2024-07-10 | 16.10 | $16.08 | 88285 |
| 2024-07-09 | 16.10 | $16.08 | 109700 |
| 2024-07-08 | 16.10 | $16.15 | 132933 |
| 2024-07-05 | 16.10 | $16.08 | 71210 |
| 2024-07-03 | 16.10 | $16.12 | 53441 |
| 2024-07-02 | 16.09 | $15.97 | 175200 |
| 2024-07-01 | 16.11 | $15.96 | 127928 |
| 2024-06-28 | 16.12 | $16.09 | 110519 |
| 2024-06-27 | 16.13 | $16.15 | 224644 |
| 2024-06-26 | 16.12 | $16.03 | 162648 |
| 2024-06-25 | 16.13 | $15.83 | 109200 |
| 2024-06-24 | 16.17 | $15.97 | 193000 |
| 2024-06-21 | 16.19 | $15.85 | 294512 |
| 2024-06-20 | 16.22 | $16.00 | 104601 |
| 2024-06-18 | 16.25 | $15.96 | 144600 |
| 2024-06-17 | 16.28 | $15.98 | 178800 |
| 2024-06-14 | 16.31 | $15.98 | 294249 |
| 2024-06-13 | 16.34 | $16.02 | 179857 |
| 2024-06-12 | 16.38 | $16.70 | 206108 |
| 2024-06-11 | 16.34 | $16.57 | 111870 |
| 2024-06-10 | 16.32 | $16.58 | 117041 |
| 2024-06-07 | 16.29 | $16.70 | 125106 |
| 2024-06-06 | 16.25 | $16.64 | 86491 |
| 2024-06-05 | 16.21 | $16.64 | 126002 |
| 2024-06-04 | 16.16 | $16.58 | 126237 |
| 2024-06-03 | 16.12 | $16.62 | 118218 |
| 2024-05-31 | 16.06 | $16.44 | 102401 |
| 2024-05-30 | 16.02 | $16.35 | 65106 |
| 2024-05-29 | 15.99 | $16.27 | 120600 |
| 2024-05-28 | 15.96 | $16.20 | 117134 |
| 2024-05-24 | 15.93 | $16.29 | 86500 |
| 2024-05-23 | 15.89 | $16.10 | 74402 |
| 2024-05-22 | 15.87 | $16.14 | 87100 |
| 2024-05-21 | 15.85 | $16.34 | 114900 |
| 2024-05-20 | 15.79 | $16.20 | 110900 |
| 2024-05-17 | 15.75 | $16.21 | 89500 |
| 2024-05-16 | 15.70 | $16.16 | 124219 |
| 2024-05-15 | 15.65 | $16.08 | 119624 |
| 2024-05-14 | 15.61 | $16.13 | 82325 |
| 2024-05-13 | 15.55 | $16.05 | 108302 |
| 2024-05-10 | 15.50 | $16.21 | 221980 |
| 2024-05-09 | 15.43 | $16.00 | 288500 |
| 2024-05-08 | 15.37 | $15.62 | 112057 |
| 2024-05-07 | 15.34 | $15.56 | 104200 |
| 2024-05-06 | 15.32 | $15.57 | 115359 |
| 2024-05-03 | 15.29 | $15.43 | 96840 |
| 2024-05-02 | 15.28 | $15.46 | 99700 |
| 2024-05-01 | 15.26 | $15.50 | 100916 |
| 2024-04-30 | 15.23 | $15.36 | 145438 |
| 2024-04-29 | 15.22 | $15.54 | 122047 |
| 2024-04-26 | 15.18 | $15.52 | 127600 |
| 2024-04-25 | 15.15 | $15.26 | 129924 |
| 2024-04-24 | 15.14 | $15.53 | 231843 |
| 2024-04-23 | 15.09 | $15.41 | 354110 |
| 2024-04-22 | 15.06 | $15.21 | 187524 |
| 2024-04-19 | 15.05 | $15.13 | 115700 |
| 2024-04-18 | 15.04 | $14.98 | 117820 |
| 2024-04-17 | 15.04 | $14.91 | 96300 |
| 2024-04-16 | 15.06 | $14.80 | 142500 |
| 2024-04-15 | 15.08 | $14.87 | 232620 |
| 2024-04-12 | 15.11 | $14.83 | 227200 |
| 2024-04-11 | 15.14 | $15.08 | 189900 |
| 2024-04-10 | 15.14 | $15.01 | 168700 |
| 2024-04-09 | 15.15 | $15.08 | 129950 |
| 2024-04-08 | 15.16 | $15.11 | 241645 |
| 2024-04-05 | 15.17 | $15.12 | 128154 |
| 2024-04-04 | 15.17 | $15.05 | 117800 |
| 2024-04-03 | 15.19 | $15.17 | 137300 |
| 2024-04-02 | 15.19 | $15.14 | 156200 |
| 2024-04-01 | 15.19 | $15.17 | 166440 |
| 2024-03-28 | 15.20 | $15.35 | 403907 |
| 2024-03-27 | 15.18 | $15.30 | 120500 |
| 2024-03-26 | 15.17 | $15.20 | 180543 |
| 2024-03-25 | 15.16 | $15.11 | 111817 |
| 2024-03-22 | 15.17 | $15.06 | 124406 |
| 2024-03-21 | 15.18 | $15.13 | 120600 |
| 2024-03-20 | 15.19 | $15.07 | 181139 |
| 2024-03-19 | 15.20 | $15.06 | 146137 |
| 2024-03-18 | 15.21 | $15.03 | 167679 |
| 2024-03-15 | 15.23 | $15.13 | 355100 |
| 2024-03-14 | 15.24 | $15.08 | 280606 |
| 2024-03-13 | 15.26 | $15.22 | 223531 |
| 2024-03-12 | 15.26 | $15.72 | 302548 |
| 2024-03-11 | 15.22 | $15.74 | 226634 |
| 2024-03-08 | 15.16 | $15.65 | 254500 |
| 2024-03-07 | 15.11 | $15.76 | 416597 |
| 2024-03-06 | 15.04 | $15.43 | 298409 |
| 2024-03-05 | 15.00 | $15.27 | 333800 |
| 2024-03-04 | 14.97 | $15.09 | 280800 |
| 2024-03-01 | 14.96 | $15.03 | 347044 |
| 2024-02-29 | 14.95 | $14.96 | 233644 |
| 2024-02-28 | 14.95 | $14.87 | 309030 |
| 2024-02-27 | 14.96 | $14.84 | 149700 |
| 2024-02-26 | 14.97 | $14.78 | 172303 |
| 2024-02-23 | 14.99 | $14.89 | 152901 |
| 2024-02-22 | 15.00 | $14.86 | 228800 |
| 2024-02-21 | 15.01 | $14.92 | 192000 |
| 2024-02-20 | 15.02 | $14.98 | 150500 |
| 2024-02-16 | 15.03 | $15.01 | 108600 |
| 2024-02-15 | 15.03 | $15.01 | 120000 |
| 2024-02-14 | 15.03 | $14.80 | 146308 |
| 2024-02-13 | 15.06 | $14.76 | 204100 |
| 2024-02-12 | 15.09 | $14.99 | 152900 |
| 2024-02-09 | 15.10 | $14.84 | 165771 |
| 2024-02-08 | 15.13 | $14.84 | 164000 |
| 2024-02-07 | 15.16 | $14.93 | 223700 |
| 2024-02-06 | 15.18 | $14.95 | 152300 |
| 2024-02-05 | 15.20 | $15.08 | 177600 |
| 2024-02-02 | 15.22 | $15.16 | 137208 |
| 2024-02-01 | 15.22 | $15.14 | 356655 |
| 2024-01-31 | 15.23 | $15.26 | 219300 |
| 2024-01-30 | 15.23 | $15.43 | 132600 |
| 2024-01-29 | 15.21 | $15.31 | 162800 |
| 2024-01-26 | 15.20 | $15.41 | 175500 |
| 2024-01-25 | 15.17 | $15.25 | 162700 |
| 2024-01-24 | 15.17 | $15.18 | 167512 |
| 2024-01-23 | 15.17 | $15.21 | 121188 |
| 2024-01-22 | 15.16 | $15.24 | 177200 |
| 2024-01-19 | 15.15 | $15.12 | 123871 |
| 2024-01-18 | 15.16 | $15.10 | 152844 |
| 2024-01-17 | 15.16 | $15.08 | 181600 |
| 2024-01-16 | 15.17 | $15.11 | 168100 |
| 2024-01-12 | 15.18 | $15.24 | 121849 |
| 2024-01-11 | 15.17 | $15.22 | 142541 |
| 2024-01-10 | 15.16 | $15.24 | 120442 |
| 2024-01-09 | 15.16 | $15.22 | 162760 |
| 2024-01-08 | 15.15 | $15.32 | 184100 |
| 2024-01-05 | 15.13 | $15.23 | 140100 |
| 2024-01-04 | 15.12 | $15.18 | 191903 |
| 2024-01-03 | 15.12 | $14.91 | 159903 |
| 2024-01-02 | 15.14 | $14.96 | 178315 |
| 2023-12-29 | 15.16 | $15.03 | 292122 |
| 2023-12-28 | 15.17 | $15.26 | 244600 |
| 2023-12-27 | 15.16 | $15.22 | 144067 |
| 2023-12-26 | 15.15 | $15.22 | 205100 |
| 2023-12-22 | 15.15 | $15.18 | 230100 |
| 2023-12-21 | 15.14 | $15.14 | 167500 |
| 2023-12-20 | 15.14 | $15.11 | 230600 |
| 2023-12-19 | 15.15 | $15.23 | 257100 |
| 2023-12-18 | 15.14 | $15.23 | 322225 |
| 2023-12-15 | 15.13 | $15.09 | 1.2M |
| 2023-12-14 | 15.13 | $15.12 | 569714 |
| 2023-12-13 | 15.13 | $15.19 | 455300 |
| 2023-12-12 | 15.13 | $15.31 | 369100 |
| 2023-12-11 | 15.11 | $15.25 | 482200 |
| 2023-12-08 | 15.09 | $15.43 | 200237 |
| 2023-12-07 | 15.06 | $15.39 | 169200 |
| 2023-12-06 | 15.02 | $15.30 | 201200 |
| 2023-12-05 | 14.99 | $15.24 | 162539 |
| 2023-12-04 | 14.97 | $15.32 | 189822 |
| 2023-12-01 | 14.93 | $15.26 | 133506 |
| 2023-11-30 | 14.90 | $15.14 | 134727 |
| 2023-11-29 | 14.87 | $15.00 | 196075 |
| 2023-11-28 | 14.86 | $14.97 | 157200 |
| 2023-11-27 | 14.84 | $15.00 | 264236 |
| 2023-11-24 | 14.83 | $14.96 | 146808 |
| 2023-11-22 | 14.81 | $14.89 | 224917 |
| 2023-11-21 | 14.81 | $14.97 | 126300 |
| 2023-11-20 | 14.79 | $14.89 | 195500 |
| 2023-11-17 | 14.78 | $14.91 | 204200 |
| 2023-11-16 | 14.76 | $14.85 | 154200 |
| 2023-11-15 | 14.75 | $14.99 | 136630 |
| 2023-11-14 | 14.73 | $14.99 | 239005 |
| 2023-11-13 | 14.70 | $14.80 | 162730 |
| 2023-11-10 | 14.69 | $14.76 | 121300 |
| 2023-11-09 | 14.68 | $14.68 | 222721 |
| 2023-11-08 | 14.68 | $14.82 | 225020 |
| 2023-11-07 | 14.67 | $14.73 | 111500 |
| 2023-11-06 | 14.66 | $14.82 | 153300 |
| 2023-11-03 | 14.65 | $14.91 | 188216 |
| 2023-11-02 | 14.62 | $14.83 | 193222 |
| 2023-11-01 | 14.60 | $14.47 | 229517 |
| 2023-10-31 | 14.61 | $14.20 | 264300 |
| 2023-10-30 | 14.65 | $14.14 | 465107 |
| 2023-10-27 | 14.71 | $14.16 | 182232 |
| 2023-10-26 | 14.77 | $14.33 | 193000 |
| 2023-10-25 | 14.81 | $14.28 | 440862 |
| 2023-10-24 | 14.87 | $14.42 | 120648 |
| 2023-10-23 | 14.91 | $14.32 | 216217 |
| 2023-10-20 | 14.98 | $14.56 | 171600 |
| 2023-10-19 | 15.02 | $14.71 | 158700 |
| 2023-10-18 | 15.05 | $14.89 | 299648 |
| 2023-10-17 | 15.07 | $15.10 | 215300 |
| 2023-10-16 | 15.07 | $15.24 | 263481 |
| 2023-10-13 | 15.05 | $15.07 | 189820 |
| 2023-10-12 | 15.05 | $15.04 | 168100 |
| 2023-10-11 | 15.05 | $14.99 | 177155 |
| 2023-10-10 | 15.05 | $14.88 | 159635 |
| 2023-10-09 | 15.07 | $14.90 | 155785 |
| 2023-10-06 | 15.09 | $14.76 | 142736 |
| 2023-10-05 | 15.12 | $14.59 | 132334 |
| 2023-10-04 | 15.18 | $14.54 | 246500 |
| 2023-10-03 | 15.25 | $14.70 | 294531 |
| 2023-10-02 | 15.31 | $15.00 | 240313 |
| 2023-09-29 | 15.34 | $15.39 | 216001 |
| 2023-09-28 | 15.33 | $15.45 | 170301 |
| 2023-09-27 | 15.32 | $15.30 | 224318 |
| 2023-09-26 | 15.32 | $15.23 | 243400 |
| 2023-09-25 | 15.33 | $15.49 | 202400 |
| 2023-09-22 | 15.31 | $15.41 | 107747 |
| 2023-09-21 | 15.30 | $15.37 | 177827 |
| 2023-09-20 | 15.30 | $15.50 | 141834 |
| 2023-09-19 | 15.28 | $15.52 | 153932 |
| 2023-09-18 | 15.25 | $15.60 | 323061 |
| 2023-09-15 | 15.21 | $15.50 | 209500 |
| 2023-09-14 | 15.18 | $15.48 | 203600 |
| 2023-09-13 | 15.15 | $15.35 | 115900 |
| 2023-09-12 | 15.13 | $15.26 | 116681 |
| 2023-09-11 | 15.12 | $15.23 | 124815 |
| 2023-09-08 | 15.10 | $15.19 | 109509 |
| 2023-09-07 | 15.10 | $14.99 | 143841 |
| 2023-09-06 | 15.11 | $14.90 | 187800 |
| 2023-09-05 | 15.13 | $15.00 | 212214 |
| 2023-09-01 | 15.14 | $15.16 | 129472 |
| 2023-08-31 | 15.14 | $15.21 | 317844 |
| 2023-08-30 | 15.13 | $15.35 | 169500 |
| 2023-08-29 | 15.11 | $15.33 | 186887 |
| 2023-08-28 | 15.09 | $15.28 | 292852 |
| 2023-08-25 | 15.07 | $15.11 | 100200 |
| 2023-08-24 | 15.06 | $15.00 | 117648 |
| 2023-08-23 | 15.07 | $15.03 | 227840 |
| 2023-08-22 | 15.07 | $14.92 | 219664 |
| 2023-08-21 | 15.09 | $15.06 | 154749 |
| 2023-08-18 | 15.09 | $15.07 | 185618 |
| 2023-08-17 | 15.10 | $14.99 | 346100 |
| 2023-08-16 | 15.11 | $15.20 | 394000 |
| 2023-08-15 | 15.10 | $15.22 | 178151 |
| 2023-08-14 | 15.08 | $15.31 | 164800 |
| 2023-08-11 | 15.06 | $15.24 | 260713 |
| 2023-08-10 | 15.04 | $15.45 | 181401 |
| 2023-08-09 | 15.00 | $15.48 | 172000 |
| 2023-08-08 | 14.95 | $15.32 | 175354 |
| 2023-08-07 | 14.91 | $15.35 | 200500 |
| 2023-08-04 | 14.86 | $15.22 | 127388 |
| 2023-08-03 | 14.82 | $15.06 | 113006 |
| 2023-08-02 | 14.80 | $15.02 | 154716 |
| 2023-08-01 | 14.77 | $15.18 | 193445 |
| 2023-07-31 | 14.73 | $15.18 | 170500 |
| 2023-07-28 | 14.68 | $15.12 | 210900 |
| 2023-07-27 | 14.64 | $15.01 | 307700 |
| 2023-07-26 | 14.60 | $15.14 | 273949 |
| 2023-07-25 | 14.54 | $14.71 | 396027 |
| 2023-07-24 | 14.52 | $14.63 | 428400 |
| 2023-07-21 | 14.51 | $14.57 | 251500 |
| 2023-07-20 | 14.51 | $14.61 | 212264 |
| 2023-07-19 | 14.50 | $14.82 | 208200 |
| 2023-07-18 | 14.46 | $14.94 | 271332 |
| 2023-07-17 | 14.41 | $14.75 | 328100 |
| 2023-07-14 | 14.38 | $14.58 | 313200 |
| 2023-07-13 | 14.35 | $14.59 | 354600 |
| 2023-07-12 | 14.33 | $14.57 | 432324 |
| 2023-07-11 | 14.30 | $14.52 | 174613 |
| 2023-07-10 | 14.28 | $14.37 | 287165 |
| 2023-07-07 | 14.27 | $14.28 | 535816 |
| 2023-07-06 | 14.27 | $14.22 | 151300 |
| 2023-07-05 | 14.28 | $14.29 | 314922 |
| 2023-07-03 | 14.28 | $14.35 | 104000 |
| 2023-06-30 | 14.27 | $14.27 | 250940 |
| 2023-06-29 | 14.27 | $14.30 | 305700 |
| 2023-06-28 | 14.26 | $14.30 | 145909 |
| 2023-06-27 | 14.26 | $14.27 | 159500 |
| 2023-06-26 | 14.26 | $14.07 | 302512 |
| 2023-06-23 | 14.28 | $14.01 | 179000 |
| 2023-06-22 | 14.31 | $14.17 | 184724 |
| 2023-06-21 | 14.32 | $14.29 | 288900 |
| 2023-06-20 | 14.33 | $14.30 | 355400 |
| 2023-06-16 | 14.33 | $14.38 | 853300 |
| 2023-06-15 | 14.32 | $14.69 | 502636 |
| 2023-06-14 | 14.28 | $14.32 | 411542 |
| 2023-06-13 | 14.28 | $14.57 | 330101 |
| 2023-06-12 | 14.25 | $14.57 | 298509 |
| 2023-06-09 | 14.22 | $14.37 | 286632 |
| 2023-06-08 | 14.20 | $14.46 | 288800 |
| 2023-06-07 | 14.17 | $14.58 | 337925 |
| 2023-06-06 | 14.13 | $14.42 | 204924 |
| 2023-06-05 | 14.10 | $14.33 | 76746 |
| 2023-06-02 | 14.08 | $14.28 | 148212 |
| 2023-06-01 | 14.05 | $14.19 | 196043 |
| 2023-05-31 | 14.04 | $13.91 | 127800 |
| 2023-05-30 | 14.05 | $14.13 | 140448 |
| 2023-05-26 | 14.05 | $14.02 | 162827 |
| 2023-05-25 | 14.05 | $13.88 | 111934 |
| 2023-05-24 | 14.07 | $13.83 | 124505 |
| 2023-05-23 | 14.09 | $14.03 | 168288 |
| 2023-05-22 | 14.10 | $14.24 | 261000 |
| 2023-05-19 | 14.08 | $14.07 | 112039 |
| 2023-05-18 | 14.08 | $13.96 | 90906 |
| 2023-05-17 | 14.10 | $13.91 | 100600 |
| 2023-05-16 | 14.12 | $13.75 | 185633 |
| 2023-05-15 | 14.15 | $13.68 | 112629 |
| 2023-05-12 | 14.20 | $13.59 | 243300 |
| 2023-05-11 | 14.27 | $13.82 | 272649 |
| 2023-05-10 | 14.32 | $14.10 | 124929 |
| 2023-05-09 | 14.34 | $13.99 | 113218 |
| 2023-05-08 | 14.38 | $14.08 | 106450 |
| 2023-05-05 | 14.41 | $14.05 | 122100 |
| 2023-05-04 | 14.45 | $13.77 | 173863 |
| 2023-05-03 | 14.52 | $14.11 | 101314 |
| 2023-05-02 | 14.56 | $14.13 | 188317 |
| 2023-05-01 | 14.60 | $14.40 | 113635 |
| 2023-04-28 | 14.63 | $14.49 | 102035 |
| 2023-04-27 | 14.64 | $14.25 | 122200 |
| 2023-04-26 | 14.68 | $14.07 | 217971 |
| 2023-04-25 | 14.75 | $14.34 | 136000 |
| 2023-04-24 | 14.79 | $14.49 | 170232 |
| 2023-04-21 | 14.82 | $14.49 | 280500 |
| 2023-04-20 | 14.85 | $14.68 | 113394 |
| 2023-04-19 | 14.87 | $14.87 | 192800 |
| 2023-04-18 | 14.87 | $14.75 | 558146 |
| 2023-04-17 | 14.89 | $15.20 | 162548 |
| 2023-04-14 | 14.85 | $15.01 | 194716 |
| 2023-04-13 | 14.84 | $15.02 | 158757 |
| 2023-04-12 | 14.82 | $14.83 | 108855 |
| 2023-04-11 | 14.82 | $14.72 | 134944 |
| 2023-04-10 | 14.83 | $14.60 | 169629 |
| 2023-04-06 | 14.85 | $14.71 | 80800 |
| 2023-04-05 | 14.86 | $14.62 | 238819 |
| 2023-04-04 | 14.89 | $14.88 | 136213 |
| 2023-04-03 | 14.89 | $14.95 | 125831 |
| 2023-03-31 | 14.88 | $15.04 | 150451 |
| 2023-03-30 | 14.87 | $14.97 | 130800 |
| 2023-03-29 | 14.86 | $14.96 | 101922 |
| 2023-03-28 | 14.85 | $14.85 | 140200 |
| 2023-03-27 | 14.85 | $14.84 | 162414 |
| 2023-03-24 | 14.85 | $14.72 | 133800 |
| 2023-03-23 | 14.86 | $14.54 | 134100 |
| 2023-03-22 | 14.89 | $14.66 | 160800 |
| 2023-03-21 | 14.92 | $15.04 | 274389 |
| 2023-03-20 | 14.91 | $14.46 | 174578 |
| 2023-03-17 | 14.95 | $14.40 | 447609 |
| 2023-03-16 | 15.01 | $14.77 | 214245 |
| 2023-03-15 | 15.04 | $14.43 | 420930 |
| 2023-03-14 | 15.10 | $14.66 | 179800 |
| 2023-03-13 | 15.15 | $14.46 | 455224 |
| 2023-03-10 | 15.22 | $14.61 | 376809 |
| 2023-03-09 | 15.28 | $15.35 | 230708 |
| 2023-03-08 | 15.28 | $16.00 | 291361 |
| 2023-03-07 | 15.20 | $15.72 | 188720 |
| 2023-03-06 | 15.15 | $15.68 | 228685 |
| 2023-03-03 | 15.09 | $15.62 | 350600 |
| 2023-03-02 | 15.04 | $15.23 | 334949 |
| 2023-03-01 | 15.02 | $15.29 | 522100 |
| 2023-02-28 | 14.99 | $14.76 | 107966 |
| 2023-02-27 | 15.01 | $14.90 | 144202 |
| 2023-02-24 | 15.02 | $14.75 | 140400 |
| 2023-02-23 | 15.05 | $14.89 | 112200 |
| 2023-02-22 | 15.07 | $14.73 | 136200 |
| 2023-02-21 | 15.10 | $14.69 | 232800 |
| 2023-02-17 | 15.15 | $15.09 | 170800 |
| 2023-02-16 | 15.15 | $14.82 | 139032 |
| 2023-02-15 | 15.19 | $14.91 | 146441 |
| 2023-02-14 | 15.22 | $15.08 | 245844 |
| 2023-02-13 | 15.23 | $15.11 | 272008 |
| 2023-02-10 | 15.24 | $14.96 | 221428 |
| 2023-02-09 | 15.27 | $14.98 | 246200 |
| 2023-02-08 | 15.30 | $15.22 | 227900 |
| 2023-02-07 | 15.31 | $15.60 | 229600 |
| 2023-02-06 | 15.28 | $15.60 | 462900 |
| 2023-02-03 | 15.25 | $15.90 | 265400 |
| 2023-02-02 | 15.18 | $15.69 | 199444 |
| 2023-02-01 | 15.13 | $15.63 | 158917 |
| 2023-01-31 | 15.07 | $15.51 | 118898 |
| 2023-01-30 | 15.03 | $15.32 | 140609 |
| 2023-01-27 | 15.00 | $15.55 | 131128 |
| 2023-01-26 | 14.94 | $15.45 | 144300 |
| 2023-01-25 | 14.88 | $15.44 | 151306 |
| 2023-01-24 | 14.82 | $15.45 | 217114 |
| 2023-01-23 | 14.76 | $15.53 | 235002 |
| 2023-01-20 | 14.68 | $15.05 | 188932 |
| 2023-01-19 | 14.64 | $14.98 | 165226 |
| 2023-01-18 | 14.60 | $14.99 | 200038 |
| 2023-01-17 | 14.56 | $15.28 | 232818 |
| 2023-01-13 | 14.49 | $15.12 | 170916 |
| 2023-01-12 | 14.42 | $15.04 | 135705 |
| 2023-01-11 | 14.35 | $14.92 | 173821 |
| 2023-01-10 | 14.29 | $14.61 | 113000 |
| 2023-01-09 | 14.26 | $14.48 | 141800 |
| 2023-01-06 | 14.24 | $14.30 | 177000 |
| 2023-01-05 | 14.23 | $14.25 | 158800 |
| 2023-01-04 | 14.23 | $14.40 | 150100 |
| 2023-01-03 | 14.21 | $14.12 | 136730 |
| 2022-12-30 | 14.22 | $13.91 | 258613 |
| 2022-12-29 | 14.25 | $13.94 | 156600 |
| 2022-12-28 | 14.28 | $13.82 | 238700 |
| 2022-12-27 | 14.33 | $13.98 | 184200 |
| 2022-12-23 | 14.37 | $14.06 | 199600 |
| 2022-12-22 | 14.40 | $14.00 | 234700 |
| 2022-12-21 | 14.45 | $13.96 | 200300 |
| 2022-12-20 | 14.50 | $14.13 | 241400 |
| 2022-12-19 | 14.54 | $14.02 | 366300 |
| 2022-12-16 | 14.59 | $14.58 | 1.0M |
| 2022-12-15 | 14.59 | $14.54 | 217800 |
| 2022-12-14 | 14.60 | $14.73 | 292300 |
| 2022-12-13 | 14.58 | $14.86 | 236038 |
| 2022-12-12 | 14.55 | $14.96 | 191439 |
| 2022-12-09 | 14.51 | $14.87 | 124808 |
| 2022-12-08 | 14.47 | $14.82 | 147543 |
| 2022-12-07 | 14.44 | $14.66 | 184300 |
| 2022-12-06 | 14.41 | $14.80 | 286221 |
| 2022-12-05 | 14.37 | $15.02 | 279709 |
| 2022-12-02 | 14.30 | $15.03 | 292941 |
| 2022-12-01 | 14.23 | $14.96 | 303692 |
| 2022-11-30 | 14.15 | $14.78 | 230100 |
| 2022-11-29 | 14.08 | $14.69 | 241929 |
| 2022-11-28 | 14.02 | $14.35 | 433445 |
| 2022-11-25 | 13.99 | $14.49 | 87029 |
| 2022-11-23 | 13.93 | $14.28 | 141800 |
| 2022-11-22 | 13.90 | $14.35 | 138300 |
| 2022-11-21 | 13.85 | $14.12 | 210900 |
| 2022-11-18 | 13.82 | $14.01 | 170100 |
| 2022-11-17 | 13.80 | $14.10 | 295700 |
| 2022-11-16 | 13.77 | $13.84 | 262400 |
| 2022-11-15 | 13.76 | $14.22 | 969927 |
| 2022-11-14 | 13.71 | $14.35 | 187800 |
| 2022-11-11 | 13.64 | $14.35 | 270348 |
| 2022-11-10 | 13.57 | $14.06 | 255370 |
| 2022-11-09 | 13.52 | $13.97 | 340104 |
| 2022-11-08 | 13.47 | $13.68 | 221018 |
| 2022-11-07 | 13.45 | $13.85 | 224603 |
| 2022-11-04 | 13.41 | $13.48 | 332600 |
| 2022-11-03 | 13.40 | $13.42 | 422900 |
| 2022-11-02 | 13.40 | $13.58 | 208692 |
| 2022-11-01 | 13.38 | $13.63 | 110903 |
| 2022-10-31 | 13.35 | $13.53 | 156305 |
| 2022-10-28 | 13.33 | $13.74 | 119622 |
| 2022-10-27 | 13.29 | $13.49 | 123922 |
| 2022-10-26 | 13.27 | $13.58 | 154947 |
| 2022-10-25 | 13.24 | $13.51 | 150107 |
| 2022-10-24 | 13.21 | $13.14 | 145504 |
| 2022-10-21 | 13.21 | $12.87 | 103215 |
| 2022-10-20 | 13.25 | $12.96 | 136211 |
| 2022-10-19 | 13.28 | $13.15 | 164500 |
| 2022-10-18 | 13.29 | $13.38 | 212405 |
| 2022-10-17 | 13.29 | $13.26 | 192965 |
| 2022-10-14 | 13.29 | $13.12 | 117300 |
| 2022-10-13 | 13.31 | $13.10 | 155600 |
| 2022-10-12 | 13.33 | $12.78 | 182200 |
| 2022-10-11 | 13.38 | $12.76 | 161000 |
| 2022-10-10 | 13.45 | $12.64 | 144014 |
| 2022-10-07 | 13.54 | $12.94 | 153821 |
| 2022-10-06 | 13.60 | $12.94 | 137324 |
| 2022-10-05 | 13.67 | $13.18 | 290006 |
| 2022-10-04 | 13.72 | $13.20 | 301800 |
| 2022-10-03 | 13.77 | $12.50 | 365700 |
| 2022-09-30 | 13.91 | $12.32 | 251900 |
| 2022-09-29 | 14.08 | $12.42 | 376918 |
| 2022-09-28 | 14.25 | $13.13 | 255000 |
| 2022-09-27 | 14.37 | $12.86 | 256400 |
| 2022-09-26 | 14.53 | $12.86 | 370200 |
| 2022-09-23 | 14.70 | $13.41 | 397900 |
| 2022-09-22 | 14.84 | $13.88 | 357170 |
| 2022-09-21 | 14.94 | $14.51 | 194800 |
| 2022-09-20 | 14.98 | $14.50 | 189817 |
| 2022-09-19 | 15.03 | $14.78 | 151051 |
| 2022-09-16 | 15.06 | $15.04 | 420909 |
| 2022-09-15 | 15.06 | $15.10 | 141525 |
| 2022-09-14 | 15.06 | $15.08 | 121700 |
| 2022-09-13 | 15.06 | $14.99 | 154312 |
| 2022-09-12 | 15.06 | $15.35 | 187400 |
| 2022-09-09 | 15.03 | $15.31 | 140731 |
| 2022-09-08 | 15.00 | $15.15 | 125000 |
| 2022-09-07 | 14.99 | $14.98 | 120613 |
| 2022-09-06 | 14.99 | $14.75 | 131529 |
| 2022-09-02 | 15.02 | $14.90 | 130000 |
| 2022-09-01 | 15.03 | $14.84 | 225700 |
| 2022-08-31 | 15.05 | $15.17 | 204400 |
| 2022-08-30 | 15.03 | $14.93 | 351513 |
| 2022-08-29 | 15.05 | $15.17 | 317933 |
| 2022-08-26 | 15.03 | $14.97 | 166510 |
| 2022-08-25 | 15.04 | $15.10 | 191673 |
| 2022-08-24 | 15.03 | $15.13 | 162516 |
| 2022-08-23 | 15.02 | $14.91 | 229132 |
| 2022-08-22 | 15.03 | $14.83 | 398842 |
| 2022-08-19 | 15.06 | $15.08 | 196800 |
| 2022-08-18 | 15.05 | $15.36 | 185925 |
| 2022-08-17 | 15.02 | $15.18 | 287028 |
| 2022-08-16 | 15.00 | $15.76 | 268204 |
| 2022-08-15 | 14.92 | $15.62 | 262663 |
| 2022-08-12 | 14.85 | $15.64 | 175202 |
| 2022-08-11 | 14.77 | $15.38 | 151058 |
| 2022-08-10 | 14.70 | $15.38 | 219100 |
| 2022-08-09 | 14.63 | $15.11 | 266200 |
| 2022-08-08 | 14.58 | $15.06 | 217700 |
| 2022-08-05 | 14.53 | $14.87 | 220114 |
| 2022-08-04 | 14.49 | $14.76 | 332600 |
| 2022-08-03 | 14.47 | $14.70 | 612100 |
| 2022-08-02 | 14.44 | $14.29 | 225800 |
| 2022-08-01 | 14.46 | $14.38 | 232100 |
| 2022-07-29 | 14.47 | $14.31 | 287444 |
| 2022-07-28 | 14.48 | $14.19 | 279158 |
| 2022-07-27 | 14.51 | $14.22 | 187000 |
| 2022-07-26 | 14.54 | $13.94 | 205144 |
| 2022-07-25 | 14.61 | $14.06 | 546511 |
| 2022-07-22 | 14.67 | $14.52 | 118227 |
| 2022-07-21 | 14.68 | $14.50 | 206400 |
| 2022-07-20 | 14.70 | $14.43 | 228282 |
| 2022-07-19 | 14.73 | $14.65 | 328800 |
| 2022-07-18 | 14.74 | $14.41 | 227242 |
| 2022-07-15 | 14.77 | $14.26 | 230012 |
| 2022-07-14 | 14.83 | $14.13 | 257205 |
| 2022-07-13 | 14.90 | $14.46 | 725955 |
| 2022-07-12 | 14.95 | $14.48 | 658500 |
| 2022-07-11 | 14.99 | $14.69 | 547144 |
| 2022-07-08 | 15.03 | $15.24 | 342900 |
| 2022-07-07 | 15.00 | $15.23 | 301123 |
| 2022-07-06 | 14.98 | $14.95 | 184500 |
| 2022-07-05 | 14.98 | $15.12 | 228701 |
| 2022-07-01 | 14.97 | $15.07 | 136600 |
| 2022-06-30 | 14.96 | $14.63 | 204420 |
| 2022-06-29 | 14.99 | $14.58 | 169717 |
| 2022-06-28 | 15.04 | $14.85 | 178993 |
| 2022-06-27 | 15.06 | $14.89 | 132106 |
| 2022-06-24 | 15.07 | $14.78 | 160600 |
| 2022-06-23 | 15.10 | $14.43 | 229643 |
| 2022-06-22 | 15.18 | $14.52 | 233924 |
| 2022-06-21 | 15.24 | $14.71 | 284323 |
| 2022-06-17 | 15.30 | $14.43 | 1.1M |
| 2022-06-16 | 15.39 | $14.17 | 484800 |
| 2022-06-15 | 15.52 | $14.86 | 327974 |
| 2022-06-14 | 15.59 | $14.83 | 452637 |
| 2022-06-13 | 15.67 | $14.89 | 1.5M |
| 2022-06-10 | 15.75 | $15.53 | 319208 |
| 2022-06-09 | 15.78 | $15.58 | 231000 |
| 2022-06-08 | 15.80 | $15.65 | 677332 |
| 2022-06-07 | 15.81 | $16.01 | 223732 |
| 2022-06-06 | 15.79 | $16.05 | 195506 |
| 2022-06-03 | 15.76 | $15.78 | 212900 |
| 2022-06-02 | 15.76 | $16.04 | 256400 |
| 2022-06-01 | 15.73 | $15.84 | 194800 |
| 2022-05-31 | 15.72 | $15.90 | 410427 |
| 2022-05-27 | 15.70 | $15.81 | 441804 |
| 2022-05-26 | 15.69 | $15.43 | 400937 |
| 2022-05-25 | 15.72 | $14.92 | 278200 |
| 2022-05-24 | 15.80 | $14.67 | 199421 |
| 2022-05-23 | 15.92 | $14.86 | 352736 |
| 2022-05-20 | 16.03 | $14.98 | 442800 |
| 2022-05-19 | 16.14 | $15.04 | 222187 |
| 2022-05-18 | 16.26 | $15.21 | 266500 |
| 2022-05-17 | 16.37 | $15.96 | 417400 |
| 2022-05-16 | 16.41 | $15.90 | 168100 |
| 2022-05-13 | 16.47 | $15.64 | 270800 |
| 2022-05-12 | 16.56 | $15.34 | 307786 |
| 2022-05-11 | 16.68 | $15.76 | 245127 |
| 2022-05-10 | 16.78 | $15.83 | 330900 |
| 2022-05-09 | 16.88 | $15.75 | 440800 |
| 2022-05-06 | 17.00 | $16.24 | 543078 |
| 2022-05-05 | 17.08 | $16.23 | 794667 |
| 2022-05-04 | 17.17 | $16.68 | 386819 |
| 2022-05-03 | 17.22 | $16.63 | 241175 |
| 2022-05-02 | 17.28 | $16.33 | 299200 |
| 2022-04-29 | 17.38 | $16.45 | 339600 |
| 2022-04-28 | 17.48 | $16.89 | 298834 |
| 2022-04-27 | 17.54 | $16.75 | 280900 |
| 2022-04-26 | 17.63 | $16.76 | 318108 |
| 2022-04-25 | 17.72 | $17.25 | 256276 |
| 2022-04-22 | 17.77 | $17.25 | 325020 |
| 2022-04-21 | 17.82 | $17.56 | 281000 |
| 2022-04-20 | 17.85 | $17.80 | 219000 |
| 2022-04-19 | 17.85 | $17.79 | 323100 |
| 2022-04-18 | 17.86 | $17.76 | 200700 |
| 2022-04-14 | 17.87 | $17.87 | 152200 |
| 2022-04-13 | 17.87 | $17.86 | 219544 |
| 2022-04-12 | 17.87 | $17.93 | 511104 |
| 2022-04-11 | 17.86 | $17.74 | 213023 |
| 2022-04-08 | 17.88 | $17.61 | 198819 |
| 2022-04-07 | 17.91 | $17.45 | 173100 |
| 2022-04-06 | 17.95 | $17.48 | 201700 |
| 2022-04-05 | 18.00 | $17.72 | 307328 |
| 2022-04-04 | 18.03 | $17.96 | 221002 |
| 2022-04-01 | 18.04 | $18.19 | 206341 |
| 2022-03-31 | 18.03 | $18.13 | 187907 |
| 2022-03-30 | 18.01 | $18.24 | 175709 |
| 2022-03-29 | 17.99 | $18.03 | 154300 |
| 2022-03-28 | 17.99 | $17.88 | 171300 |
| 2022-03-25 | 18.00 | $18.16 | 254130 |
| 2022-03-24 | 17.98 | $17.98 | 156400 |
| 2022-03-23 | 17.98 | $17.90 | 126000 |
| 2022-03-22 | 17.99 | $17.96 | 160334 |
| 2022-03-21 | 17.99 | $17.90 | 225721 |
| 2022-03-18 | 18.00 | $17.80 | 680100 |
| 2022-03-17 | 18.02 | $17.80 | 243800 |
| 2022-03-16 | 18.05 | $18.07 | 301010 |
| 2022-03-15 | 18.05 | $18.15 | 326393 |
| 2022-03-14 | 18.03 | $18.01 | 689307 |
| 2022-03-11 | 18.04 | $17.82 | 368408 |
| 2022-03-10 | 18.06 | $17.94 | 374615 |
| 2022-03-09 | 18.07 | $17.86 | 165600 |
| 2022-03-08 | 18.10 | $17.79 | 199902 |
| 2022-03-07 | 18.13 | $17.82 | 216800 |
| 2022-03-04 | 18.16 | $18.41 | 187000 |
| 2022-03-03 | 18.13 | $18.29 | 582900 |
| 2022-03-02 | 18.12 | $17.68 | 397400 |
| 2022-03-01 | 18.16 | $18.01 | 132352 |
| 2022-02-28 | 18.18 | $18.10 | 125043 |
| 2022-02-25 | 18.19 | $18.04 | 266400 |
| 2022-02-24 | 18.20 | $17.85 | 351900 |
| 2022-02-23 | 18.24 | $17.77 | 92400 |
| 2022-02-22 | 18.29 | $17.92 | 101700 |
| 2022-02-18 | 18.33 | $18.03 | 79422 |
| 2022-02-17 | 18.36 | $18.11 | 88800 |
| 2022-02-16 | 18.39 | $18.26 | 94100 |
| 2022-02-15 | 18.40 | $18.12 | 79600 |
| 2022-02-14 | 18.43 | $18.00 | 100900 |
| 2022-02-11 | 18.47 | $18.23 | 125628 |
| 2022-02-10 | 18.50 | $18.29 | 99673 |
| 2022-02-09 | 18.52 | $18.42 | 73600 |
| 2022-02-08 | 18.53 | $18.59 | 63600 |
| 2022-02-07 | 18.52 | $18.49 | 80721 |
| 2022-02-04 | 18.53 | $18.48 | 61229 |
| 2022-02-03 | 18.53 | $18.41 | 45100 |
| 2022-02-02 | 18.55 | $18.53 | 71100 |
| 2022-02-01 | 18.55 | $18.51 | 98400 |
| 2022-01-31 | 18.55 | $18.37 | 151700 |
| 2022-01-28 | 18.57 | $18.26 | 132500 |
| 2022-01-27 | 18.60 | $18.20 | 159600 |
| 2022-01-26 | 18.65 | $18.35 | 112548 |
| 2022-01-25 | 18.68 | $18.46 | 80000 |
| 2022-01-24 | 18.70 | $18.31 | 201200 |
| 2022-01-21 | 18.74 | $18.33 | 239007 |
| 2022-01-20 | 18.78 | $18.58 | 129323 |
| 2022-01-19 | 18.81 | $18.82 | 75500 |
| 2022-01-18 | 18.80 | $19.11 | 102100 |
| 2022-01-14 | 18.77 | $18.86 | 182900 |
| 2022-01-13 | 18.76 | $19.10 | 82200 |
| 2022-01-12 | 18.73 | $19.26 | 93817 |
| 2022-01-11 | 18.67 | $19.15 | 118303 |
| 2022-01-10 | 18.62 | $19.01 | 104100 |
| 2022-01-07 | 18.58 | $18.98 | 174100 |
| 2022-01-06 | 18.54 | $18.71 | 78700 |
| 2022-01-05 | 18.52 | $18.68 | 182709 |
| 2022-01-04 | 18.50 | $18.76 | 106100 |
| 2022-01-03 | 18.48 | $18.70 | 125399 |
| 2021-12-31 | 18.45 | $18.43 | 120800 |
| 2021-12-30 | 18.45 | $18.37 | 109144 |
| 2021-12-29 | 18.46 | $18.35 | 143000 |
| 2021-12-28 | 18.47 | $18.15 | 118600 |
| 2021-12-27 | 18.51 | $18.13 | 168000 |
| 2021-12-23 | 18.55 | $18.22 | 122600 |
| 2021-12-22 | 18.58 | $17.90 | 114449 |
| 2021-12-21 | 18.66 | $17.68 | 198900 |
| 2021-12-20 | 18.76 | $17.72 | 256053 |
| 2021-12-17 | 18.87 | $17.55 | 347649 |
| 2021-12-16 | 19.01 | $17.84 | 384100 |
| 2021-12-15 | 19.13 | $18.26 | 239922 |
| 2021-12-14 | 19.22 | $18.77 | 146302 |
| 2021-12-13 | 19.27 | $18.65 | 406300 |
| 2021-12-10 | 19.33 | $19.53 | 79404 |
| 2021-12-09 | 19.31 | $19.40 | 97002 |
| 2021-12-08 | 19.30 | $19.48 | 98400 |
| 2021-12-07 | 19.28 | $19.53 | 130400 |
| 2021-12-06 | 19.26 | $19.22 | 167300 |
| 2021-12-03 | 19.26 | $19.32 | 136300 |
| 2021-12-02 | 19.26 | $19.25 | 147700 |
| 2021-12-01 | 19.26 | $18.94 | 118035 |
| 2021-11-30 | 19.29 | $19.05 | 166060 |
| 2021-11-29 | 19.31 | $19.26 | 123516 |
| 2021-11-26 | 19.32 | $19.22 | 74440 |
| 2021-11-24 | 19.33 | $19.35 | 105200 |
| 2021-11-23 | 19.33 | $19.19 | 70137 |
| 2021-11-22 | 19.34 | $19.18 | 106246 |
| 2021-11-19 | 19.36 | $19.05 | 59400 |
| 2021-11-18 | 19.39 | $19.10 | 282000 |
| 2021-11-17 | 19.42 | $19.09 | 112800 |
| 2021-11-16 | 19.46 | $19.07 | 83532 |
| 2021-11-15 | 19.50 | $19.20 | 137500 |
| 2021-11-12 | 19.53 | $19.25 | 139626 |
| 2021-11-11 | 19.56 | $19.42 | 189100 |
| 2021-11-10 | 19.58 | $19.69 | 95346 |
| 2021-11-09 | 19.57 | $19.73 | 152013 |
| 2021-11-08 | 19.55 | $19.74 | 262034 |
| 2021-11-05 | 19.53 | $19.32 | 112800 |
| 2021-11-04 | 19.55 | $19.27 | 162800 |
| 2021-11-03 | 19.58 | $19.45 | 108649 |
| 2021-11-02 | 19.59 | $19.51 | 68503 |
| 2021-11-01 | 19.60 | $19.45 | 72200 |
| 2021-10-29 | 19.62 | $19.75 | 37500 |
| 2021-10-28 | 19.60 | $19.70 | 57140 |
| 2021-10-27 | 19.59 | $19.52 | 74610 |
| 2021-10-26 | 19.60 | $19.62 | 78123 |
| 2021-10-25 | 19.60 | $19.83 | 62006 |
| 2021-10-22 | 19.57 | $19.89 | 47600 |
| 2021-10-21 | 19.54 | $19.89 | 72500 |
| 2021-10-20 | 19.50 | $19.90 | 95232 |
| 2021-10-19 | 19.46 | $19.77 | 72000 |
| 2021-10-18 | 19.43 | $19.84 | 98600 |
| 2021-10-15 | 19.39 | $19.69 | 80100 |
| 2021-10-14 | 19.36 | $19.57 | 89100 |
| 2021-10-13 | 19.33 | $19.51 | 56133 |
| 2021-10-12 | 19.31 | $19.46 | 31300 |
| 2021-10-11 | 19.30 | $19.39 | 95100 |
| 2021-10-08 | 19.29 | $19.52 | 51823 |
| 2021-10-07 | 19.26 | $19.33 | 65800 |
| 2021-10-06 | 19.26 | $19.44 | 74330 |
| 2021-10-05 | 19.24 | $19.34 | 94713 |
| 2021-10-04 | 19.23 | $19.38 | 91600 |
| 2021-10-01 | 19.21 | $19.31 | 153932 |
| 2021-09-30 | 19.20 | $19.13 | 112800 |
| 2021-09-29 | 19.21 | $19.18 | 70537 |
| 2021-09-28 | 19.21 | $19.00 | 126125 |
| 2021-09-27 | 19.23 | $19.19 | 98324 |
| 2021-09-24 | 19.24 | $19.04 | 95400 |
| 2021-09-23 | 19.26 | $19.09 | 175103 |
| 2021-09-22 | 19.28 | $19.25 | 191411 |
| 2021-09-21 | 19.28 | $19.59 | 465705 |
| 2021-09-20 | 19.25 | $19.59 | 373705 |
| 2021-09-17 | 19.21 | $19.54 | 282400 |
| 2021-09-16 | 19.18 | $19.62 | 119603 |
| 2021-09-15 | 19.13 | $19.75 | 120500 |
| 2021-09-14 | 19.07 | $19.59 | 147800 |
| 2021-09-13 | 19.01 | $19.59 | 260800 |
| 2021-09-10 | 18.95 | $19.22 | 291615 |
| 2021-09-09 | 18.92 | $19.41 | 933070 |
| 2021-09-08 | 18.87 | $18.67 | 62895 |
| 2021-09-07 | 18.89 | $18.72 | 117339 |
| 2021-09-03 | 18.91 | $18.90 | 42033 |
| 2021-09-02 | 18.91 | $18.78 | 97954 |
| 2021-09-01 | 18.92 | $18.80 | 102134 |
| 2021-08-31 | 18.94 | $18.76 | 110003 |
| 2021-08-30 | 18.95 | $18.78 | 85600 |
| 2021-08-27 | 18.97 | $18.92 | 70100 |
| 2021-08-26 | 18.98 | $18.81 | 106341 |
| 2021-08-25 | 19.00 | $18.86 | 95743 |
| 2021-08-24 | 19.01 | $18.86 | 101409 |
| 2021-08-23 | 19.02 | $19.05 | 95602 |
| 2021-08-20 | 19.02 | $18.83 | 51248 |
| 2021-08-19 | 19.04 | $18.42 | 183800 |
| 2021-08-18 | 19.11 | $19.10 | 60700 |
| 2021-08-17 | 19.11 | $19.22 | 58105 |
| 2021-08-16 | 19.10 | $19.39 | 81905 |
| 2021-08-13 | 19.07 | $19.49 | 43910 |
| 2021-08-12 | 19.02 | $19.36 | 82845 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
12.94
2026-08-10
Close Price
$12.97
Vol: 255766
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.45
Average
15.70
Maximum
19.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 12.94 | $12.97 | 255766 |
| 2026-08-07 | 12.95 | $13.10 | 397900 |
| 2026-08-06 | 12.94 | $12.93 | 544000 |
| 2026-08-05 | 12.94 | $12.66 | 633538 |
| 2026-08-04 | 12.97 | $13.18 | 408500 |
| 2026-08-03 | 12.95 | $13.00 | 455300 |
| 2026-07-31 | 12.94 | $12.58 | 332652 |
| 2026-07-30 | 12.97 | $12.76 | 246207 |
| 2026-07-29 | 12.99 | $12.91 | 356433 |
| 2026-07-28 | 12.99 | $12.97 | 1.9M |
| 2026-07-27 | 12.98 | $12.93 | 328900 |
| 2026-07-24 | 12.97 | $12.94 | 167142 |
| 2026-07-23 | 12.95 | $12.88 | 324638 |
| 2026-07-22 | 12.94 | $13.14 | 616218 |
| 2026-07-21 | 12.90 | $13.23 | 349703 |
| 2026-07-20 | 12.85 | $12.93 | 310611 |
| 2026-07-17 | 12.83 | $13.12 | 220640 |
| 2026-07-16 | 12.78 | $13.29 | 349937 |
| 2026-07-15 | 12.71 | $13.22 | 196246 |
| 2026-07-14 | 12.65 | $13.06 | 198519 |
| 2026-07-13 | 12.60 | $12.94 | 277300 |
| 2026-07-10 | 12.56 | $12.97 | 274519 |
| 2026-07-09 | 12.52 | $12.68 | 325600 |
| 2026-07-08 | 12.50 | $12.76 | 243338 |
| 2026-07-07 | 12.48 | $12.60 | 336014 |
| 2026-07-06 | 12.48 | $12.85 | 2.4M |
| 2026-07-02 | 12.45 | $12.36 | 347137 |
| 2026-07-01 | 12.47 | $12.45 | 388000 |
| 2026-06-30 | 12.49 | $12.37 | 416105 |
| 2026-06-29 | 12.52 | $12.47 | 352825 |
| 2026-06-26 | 12.54 | $12.42 | 482300 |
| 2026-06-25 | 12.57 | $12.31 | 408384 |
| 2026-06-24 | 12.62 | $12.21 | 471421 |
| 2026-06-23 | 12.68 | $12.44 | 288637 |
| 2026-06-22 | 12.72 | $12.26 | 390900 |
| 2026-06-18 | 12.78 | $12.42 | 568800 |
| 2026-06-17 | 12.83 | $12.35 | 331314 |
| 2026-06-16 | 12.89 | $12.50 | 374686 |
| 2026-06-15 | 12.94 | $12.54 | 392300 |
| 2026-06-12 | 12.99 | $12.71 | 424435 |
| 2026-06-11 | 13.02 | $12.92 | 305584 |
| 2026-06-10 | 13.03 | $13.00 | 234797 |
| 2026-06-09 | 13.04 | $12.89 | 220222 |
| 2026-06-08 | 13.05 | $12.74 | 332730 |
| 2026-06-05 | 13.09 | $12.79 | 302525 |
| 2026-06-04 | 13.13 | $13.15 | 305734 |
| 2026-06-03 | 13.13 | $12.92 | 373020 |
| 2026-06-02 | 13.17 | $13.25 | 244826 |
| 2026-06-01 | 13.19 | $13.34 | 318217 |
| 2026-05-29 | 13.22 | $13.08 | 237800 |
| 2026-05-28 | 13.28 | $13.18 | 228134 |
| 2026-05-27 | 13.35 | $13.14 | 202444 |
| 2026-05-26 | 13.43 | $13.12 | 296600 |
| 2026-05-22 | 13.52 | $12.97 | 302200 |
| 2026-05-21 | 13.65 | $13.12 | 275232 |
| 2026-05-20 | 13.76 | $13.11 | 369937 |
| 2026-05-19 | 13.90 | $12.96 | 265400 |
| 2026-05-18 | 14.06 | $13.15 | 425300 |
| 2026-05-15 | 14.21 | $13.23 | 527579 |
| 2026-05-14 | 14.37 | $12.93 | 518316 |
| 2026-05-13 | 14.57 | $13.00 | 444082 |
| 2026-05-12 | 14.79 | $13.12 | 641230 |
| 2026-05-11 | 15.00 | $13.27 | 705639 |
| 2026-05-08 | 15.21 | $13.49 | 914404 |
| 2026-05-07 | 15.40 | $13.66 | 1.5M |
| 2026-05-06 | 15.59 | $13.95 | 2.4M |
| 2026-05-05 | 15.75 | $15.97 | 418504 |
| 2026-05-04 | 15.71 | $15.94 | 574300 |
| 2026-05-01 | 15.67 | $15.85 | 531914 |
| 2026-04-30 | 15.64 | $15.80 | 444952 |
| 2026-04-29 | 15.60 | $15.64 | 538302 |
| 2026-04-28 | 15.57 | $15.59 | 440900 |
| 2026-04-27 | 15.53 | $15.46 | 420300 |
| 2026-04-24 | 15.50 | $15.70 | 236934 |
| 2026-04-23 | 15.44 | $15.37 | 203300 |
| 2026-04-22 | 15.41 | $15.82 | 217500 |
| 2026-04-21 | 15.33 | $15.63 | 261405 |
| 2026-04-20 | 15.26 | $16.03 | 343016 |
| 2026-04-17 | 15.14 | $16.13 | 576800 |
| 2026-04-16 | 15.00 | $15.99 | 272519 |
| 2026-04-15 | 14.87 | $16.13 | 330800 |
| 2026-04-14 | 14.72 | $15.82 | 272500 |
| 2026-04-13 | 14.58 | $15.40 | 404200 |
| 2026-04-10 | 14.48 | $15.01 | 471800 |
| 2026-04-09 | 14.42 | $14.86 | 214100 |
| 2026-04-08 | 14.36 | $14.78 | 200900 |
| 2026-04-07 | 14.31 | $14.65 | 242000 |
| 2026-04-06 | 14.28 | $14.72 | 376501 |
| 2026-04-02 | 14.24 | $14.60 | 293350 |
| 2026-04-01 | 14.20 | $14.27 | 279300 |
| 2026-03-31 | 14.21 | $14.31 | 298116 |
| 2026-03-30 | 14.21 | $14.05 | 319143 |
| 2026-03-27 | 14.23 | $13.91 | 389693 |
| 2026-03-26 | 14.28 | $14.16 | 255100 |
| 2026-03-25 | 14.30 | $14.29 | 196946 |
| 2026-03-24 | 14.32 | $14.15 | 248425 |
| 2026-03-23 | 14.35 | $14.40 | 228415 |
| 2026-03-20 | 14.36 | $14.06 | 738500 |
| 2026-03-19 | 14.41 | $14.32 | 287170 |
| 2026-03-18 | 14.43 | $14.28 | 312382 |
| 2026-03-17 | 14.46 | $14.30 | 410700 |
| 2026-03-16 | 14.49 | $13.92 | 383443 |
| 2026-03-13 | 14.56 | $13.83 | 464122 |
| 2026-03-12 | 14.65 | $14.22 | 386208 |
| 2026-03-11 | 14.70 | $14.57 | 302855 |
| 2026-03-10 | 14.73 | $14.72 | 367694 |
| 2026-03-09 | 14.74 | $14.45 | 308900 |
| 2026-03-06 | 14.78 | $14.49 | 296047 |
| 2026-03-05 | 14.82 | $14.58 | 248856 |
| 2026-03-04 | 14.85 | $14.75 | 219637 |
| 2026-03-03 | 14.87 | $14.81 | 386110 |
| 2026-03-02 | 14.88 | $14.74 | 346400 |
| 2026-02-27 | 14.90 | $14.42 | 442400 |
| 2026-02-26 | 14.96 | $15.16 | 286520 |
| 2026-02-25 | 14.94 | $15.14 | 340100 |
| 2026-02-24 | 14.92 | $14.65 | 484660 |
| 2026-02-23 | 14.95 | $14.41 | 713510 |
| 2026-02-20 | 15.01 | $14.86 | 695900 |
| 2026-02-19 | 15.03 | $14.86 | 392193 |
| 2026-02-18 | 15.04 | $14.97 | 128600 |
| 2026-02-17 | 15.05 | $14.96 | 226400 |
| 2026-02-13 | 15.07 | $15.00 | 290804 |
| 2026-02-12 | 15.08 | $15.05 | 324000 |
| 2026-02-11 | 15.09 | $15.06 | 193700 |
| 2026-02-10 | 15.09 | $15.25 | 197701 |
| 2026-02-09 | 15.08 | $15.26 | 295441 |
| 2026-02-06 | 15.07 | $15.19 | 316914 |
| 2026-02-05 | 15.07 | $15.02 | 500300 |
| 2026-02-04 | 15.08 | $15.15 | 409221 |
| 2026-02-03 | 15.09 | $14.72 | 336974 |
| 2026-02-02 | 15.13 | $14.95 | 256206 |
| 2026-01-30 | 15.16 | $15.00 | 281773 |
| 2026-01-29 | 15.19 | $14.96 | 230700 |
| 2026-01-28 | 15.22 | $14.89 | 203048 |
| 2026-01-27 | 15.26 | $15.06 | 190518 |
| 2026-01-26 | 15.29 | $14.94 | 346024 |
| 2026-01-23 | 15.32 | $15.13 | 177100 |
| 2026-01-22 | 15.35 | $15.29 | 143639 |
| 2026-01-21 | 15.35 | $15.35 | 143036 |
| 2026-01-20 | 15.35 | $15.18 | 322044 |
| 2026-01-16 | 15.37 | $15.35 | 203800 |
| 2026-01-15 | 15.37 | $15.54 | 213200 |
| 2026-01-14 | 15.36 | $15.31 | 241300 |
| 2026-01-13 | 15.36 | $15.16 | 230718 |
| 2026-01-12 | 15.39 | $15.28 | 170334 |
| 2026-01-09 | 15.40 | $15.49 | 222823 |
| 2026-01-08 | 15.40 | $15.51 | 307918 |
| 2026-01-07 | 15.40 | $15.10 | 236500 |
| 2026-01-06 | 15.45 | $15.41 | 184045 |
| 2026-01-05 | 15.47 | $15.52 | 294703 |
| 2026-01-02 | 15.47 | $15.43 | 278690 |
| 2025-12-31 | 15.50 | $15.46 | 163100 |
| 2025-12-30 | 15.52 | $15.46 | 373700 |
| 2025-12-29 | 15.54 | $15.30 | 312718 |
| 2025-12-26 | 15.58 | $15.44 | 313238 |
| 2025-12-24 | 15.60 | $15.26 | 222200 |
| 2025-12-23 | 15.65 | $15.19 | 242650 |
| 2025-12-22 | 15.71 | $15.27 | 357960 |
| 2025-12-19 | 15.76 | $15.30 | 387100 |
| 2025-12-18 | 15.80 | $15.57 | 283659 |
| 2025-12-17 | 15.82 | $15.54 | 179031 |
| 2025-12-16 | 15.83 | $15.56 | 203776 |
| 2025-12-15 | 15.85 | $15.58 | 284125 |
| 2025-12-12 | 15.85 | $15.68 | 345100 |
| 2025-12-11 | 15.85 | $16.00 | 287734 |
| 2025-12-10 | 15.82 | $16.15 | 267900 |
| 2025-12-09 | 15.76 | $16.08 | 244300 |
| 2025-12-08 | 15.71 | $16.02 | 353342 |
| 2025-12-05 | 15.67 | $16.02 | 447294 |
| 2025-12-04 | 15.62 | $16.02 | 185500 |
| 2025-12-03 | 15.56 | $16.02 | 161915 |
| 2025-12-02 | 15.51 | $15.88 | 159700 |
| 2025-12-01 | 15.46 | $15.78 | 195941 |
| 2025-11-28 | 15.42 | $15.93 | 100103 |
| 2025-11-26 | 15.37 | $15.88 | 188900 |
| 2025-11-25 | 15.31 | $15.81 | 231598 |
| 2025-11-24 | 15.26 | $15.58 | 321300 |
| 2025-11-21 | 15.24 | $15.29 | 318700 |
| 2025-11-20 | 15.23 | $14.96 | 205654 |
| 2025-11-19 | 15.26 | $14.99 | 349127 |
| 2025-11-18 | 15.29 | $14.98 | 264151 |
| 2025-11-17 | 15.31 | $14.93 | 451000 |
| 2025-11-14 | 15.33 | $15.32 | 211739 |
| 2025-11-13 | 15.31 | $15.48 | 345000 |
| 2025-11-12 | 15.27 | $15.48 | 288390 |
| 2025-11-11 | 15.23 | $15.53 | 199593 |
| 2025-11-10 | 15.17 | $15.38 | 196104 |
| 2025-11-07 | 15.12 | $15.29 | 215430 |
| 2025-11-06 | 15.08 | $15.15 | 258600 |
| 2025-11-05 | 15.05 | $15.52 | 424900 |
| 2025-11-04 | 14.97 | $15.37 | 298802 |
| 2025-11-03 | 14.91 | $15.38 | 183529 |
| 2025-10-31 | 14.84 | $15.27 | 200700 |
| 2025-10-30 | 14.78 | $15.23 | 279300 |
| 2025-10-29 | 14.72 | $15.30 | 268243 |
| 2025-10-28 | 14.66 | $15.48 | 305500 |
| 2025-10-27 | 14.58 | $15.30 | 334709 |
| 2025-10-24 | 14.52 | $15.04 | 456810 |
| 2025-10-23 | 14.48 | $14.91 | 356736 |
| 2025-10-22 | 14.46 | $14.51 | 258540 |
| 2025-10-21 | 14.48 | $14.42 | 360142 |
| 2025-10-20 | 14.51 | $14.28 | 218700 |
| 2025-10-17 | 14.57 | $14.15 | 407006 |
| 2025-10-16 | 14.65 | $13.96 | 529756 |
| 2025-10-15 | 14.76 | $14.41 | 246000 |
| 2025-10-14 | 14.83 | $14.49 | 271500 |
| 2025-10-13 | 14.90 | $14.32 | 440914 |
| 2025-10-10 | 14.99 | $14.07 | 451415 |
| 2025-10-09 | 15.12 | $14.26 | 435439 |
| 2025-10-08 | 15.24 | $14.51 | 255860 |
| 2025-10-07 | 15.35 | $14.64 | 308324 |
| 2025-10-06 | 15.45 | $14.85 | 243135 |
| 2025-10-03 | 15.55 | $14.95 | 324112 |
| 2025-10-02 | 15.64 | $15.17 | 345245 |
| 2025-10-01 | 15.72 | $15.11 | 273000 |
| 2025-09-30 | 15.81 | $15.29 | 194896 |
| 2025-09-29 | 15.89 | $15.27 | 277800 |
| 2025-09-26 | 15.98 | $15.44 | 280525 |
| 2025-09-25 | 16.06 | $15.54 | 414600 |
| 2025-09-24 | 16.13 | $15.46 | 272210 |
| 2025-09-23 | 16.22 | $15.68 | 176000 |
| 2025-09-22 | 16.29 | $15.83 | 208500 |
| 2025-09-19 | 16.34 | $16.17 | 256900 |
| 2025-09-18 | 16.37 | $16.11 | 116457 |
| 2025-09-17 | 16.40 | $15.97 | 161201 |
| 2025-09-16 | 16.45 | $15.95 | 185300 |
| 2025-09-15 | 16.50 | $15.92 | 359218 |
| 2025-09-12 | 16.56 | $16.07 | 401292 |
| 2025-09-11 | 16.60 | $16.73 | 274748 |
| 2025-09-10 | 16.58 | $16.62 | 327739 |
| 2025-09-09 | 16.57 | $16.69 | 266344 |
| 2025-09-08 | 16.55 | $16.80 | 185900 |
| 2025-09-05 | 16.52 | $16.70 | 123600 |
| 2025-09-04 | 16.50 | $16.69 | 127149 |
| 2025-09-03 | 16.48 | $16.55 | 107454 |
| 2025-09-02 | 16.46 | $16.65 | 196900 |
| 2025-08-29 | 16.44 | $16.62 | 117100 |
| 2025-08-28 | 16.41 | $16.53 | 118600 |
| 2025-08-27 | 16.39 | $16.44 | 120200 |
| 2025-08-26 | 16.38 | $16.40 | 167500 |
| 2025-08-25 | 16.36 | $16.22 | 198232 |
| 2025-08-22 | 16.37 | $16.43 | 343067 |
| 2025-08-21 | 16.35 | $16.49 | 122130 |
| 2025-08-20 | 16.33 | $16.50 | 81400 |
| 2025-08-19 | 16.31 | $16.52 | 108630 |
| 2025-08-18 | 16.29 | $16.47 | 168032 |
| 2025-08-15 | 16.27 | $16.30 | 124814 |
| 2025-08-14 | 16.26 | $16.34 | 118900 |
| 2025-08-13 | 16.26 | $16.54 | 156600 |
| 2025-08-12 | 16.23 | $16.45 | 93889 |
| 2025-08-11 | 16.22 | $16.36 | 152020 |
| 2025-08-08 | 16.21 | $16.46 | 155940 |
| 2025-08-07 | 16.19 | $16.26 | 251521 |
| 2025-08-06 | 16.19 | $16.44 | 209207 |
| 2025-08-05 | 16.18 | $15.92 | 205200 |
| 2025-08-04 | 16.21 | $15.78 | 157500 |
| 2025-08-01 | 16.26 | $15.89 | 201443 |
| 2025-07-31 | 16.30 | $16.00 | 127725 |
| 2025-07-30 | 16.34 | $16.00 | 121700 |
| 2025-07-29 | 16.37 | $16.16 | 119215 |
| 2025-07-28 | 16.39 | $16.24 | 105300 |
| 2025-07-25 | 16.39 | $16.37 | 152745 |
| 2025-07-24 | 16.39 | $16.36 | 118700 |
| 2025-07-23 | 16.38 | $16.55 | 111700 |
| 2025-07-22 | 16.36 | $16.43 | 73811 |
| 2025-07-21 | 16.34 | $16.35 | 164141 |
| 2025-07-18 | 16.33 | $16.46 | 101929 |
| 2025-07-17 | 16.31 | $16.63 | 107602 |
| 2025-07-16 | 16.27 | $16.47 | 187500 |
| 2025-07-15 | 16.24 | $16.39 | 272900 |
| 2025-07-14 | 16.23 | $16.37 | 173941 |
| 2025-07-11 | 16.21 | $16.42 | 232242 |
| 2025-07-10 | 16.20 | $16.36 | 210100 |
| 2025-07-09 | 16.19 | $16.23 | 175705 |
| 2025-07-08 | 16.20 | $16.23 | 185948 |
| 2025-07-07 | 16.21 | $16.20 | 280135 |
| 2025-07-03 | 16.22 | $16.36 | 78400 |
| 2025-07-02 | 16.23 | $16.10 | 181000 |
| 2025-07-01 | 16.26 | $16.19 | 243743 |
| 2025-06-30 | 16.28 | $16.14 | 280211 |
| 2025-06-27 | 16.32 | $16.09 | 438200 |
| 2025-06-26 | 16.36 | $16.08 | 286529 |
| 2025-06-25 | 16.40 | $15.96 | 232146 |
| 2025-06-24 | 16.46 | $16.11 | 500578 |
| 2025-06-23 | 16.50 | $15.95 | 352000 |
| 2025-06-20 | 16.57 | $16.18 | 277400 |
| 2025-06-18 | 16.61 | $16.21 | 170306 |
| 2025-06-17 | 16.65 | $16.23 | 214000 |
| 2025-06-16 | 16.69 | $16.18 | 301444 |
| 2025-06-13 | 16.74 | $16.31 | 166926 |
| 2025-06-12 | 16.78 | $16.90 | 167500 |
| 2025-06-11 | 16.75 | $16.99 | 111147 |
| 2025-06-10 | 16.72 | $17.01 | 97818 |
| 2025-06-09 | 16.68 | $16.90 | 162919 |
| 2025-06-06 | 16.64 | $16.86 | 73935 |
| 2025-06-05 | 16.61 | $16.76 | 102200 |
| 2025-06-04 | 16.57 | $16.72 | 87500 |
| 2025-06-03 | 16.54 | $16.76 | 83056 |
| 2025-06-02 | 16.49 | $16.62 | 106785 |
| 2025-05-30 | 16.46 | $16.76 | 81948 |
| 2025-05-29 | 16.40 | $16.74 | 84600 |
| 2025-05-28 | 16.34 | $16.60 | 136324 |
| 2025-05-27 | 16.28 | $16.69 | 139522 |
| 2025-05-23 | 16.22 | $16.42 | 89000 |
| 2025-05-22 | 16.18 | $16.30 | 104600 |
| 2025-05-21 | 16.14 | $16.35 | 97922 |
| 2025-05-20 | 16.10 | $16.76 | 125916 |
| 2025-05-19 | 16.01 | $16.76 | 133900 |
| 2025-05-16 | 15.91 | $16.56 | 117900 |
| 2025-05-15 | 15.83 | $16.38 | 100600 |
| 2025-05-14 | 15.76 | $16.38 | 138102 |
| 2025-05-13 | 15.68 | $16.36 | 194904 |
| 2025-05-12 | 15.60 | $16.13 | 341615 |
| 2025-05-09 | 15.53 | $15.80 | 131200 |
| 2025-05-08 | 15.49 | $15.62 | 139603 |
| 2025-05-07 | 15.46 | $15.45 | 137917 |
| 2025-05-06 | 15.44 | $15.52 | 162400 |
| 2025-05-05 | 15.42 | $15.36 | 118926 |
| 2025-05-02 | 15.40 | $15.65 | 181500 |
| 2025-05-01 | 15.37 | $15.31 | 156521 |
| 2025-04-30 | 15.37 | $15.54 | 104700 |
| 2025-04-29 | 15.35 | $15.68 | 75300 |
| 2025-04-28 | 15.33 | $15.77 | 95125 |
| 2025-04-25 | 15.31 | $15.69 | 155200 |
| 2025-04-24 | 15.30 | $15.69 | 188800 |
| 2025-04-23 | 15.30 | $15.55 | 135543 |
| 2025-04-22 | 15.32 | $15.37 | 106720 |
| 2025-04-21 | 15.36 | $15.11 | 194000 |
| 2025-04-17 | 15.44 | $15.50 | 274954 |
| 2025-04-16 | 15.48 | $15.14 | 212412 |
| 2025-04-15 | 15.58 | $15.13 | 208390 |
| 2025-04-14 | 15.68 | $14.85 | 195400 |
| 2025-04-11 | 15.81 | $14.64 | 254224 |
| 2025-04-10 | 15.98 | $14.50 | 268200 |
| 2025-04-09 | 16.17 | $15.11 | 510357 |
| 2025-04-08 | 16.31 | $14.19 | 633800 |
| 2025-04-07 | 16.56 | $14.73 | 666535 |
| 2025-04-04 | 16.77 | $15.21 | 563800 |
| 2025-04-03 | 16.94 | $16.44 | 176738 |
| 2025-04-02 | 17.01 | $16.75 | 93200 |
| 2025-04-01 | 17.04 | $16.92 | 136700 |
| 2025-03-31 | 17.07 | $16.86 | 208238 |
| 2025-03-28 | 17.10 | $17.15 | 217321 |
| 2025-03-27 | 17.11 | $17.21 | 138900 |
| 2025-03-26 | 17.11 | $17.01 | 115600 |
| 2025-03-25 | 17.14 | $17.09 | 86930 |
| 2025-03-24 | 17.15 | $17.01 | 112612 |
| 2025-03-21 | 17.18 | $16.89 | 148215 |
| 2025-03-20 | 17.22 | $17.00 | 108600 |
| 2025-03-19 | 17.26 | $17.07 | 164729 |
| 2025-03-18 | 17.29 | $17.04 | 141644 |
| 2025-03-17 | 17.33 | $16.85 | 172500 |
| 2025-03-14 | 17.39 | $16.72 | 241318 |
| 2025-03-13 | 17.46 | $16.89 | 259538 |
| 2025-03-12 | 17.53 | $17.32 | 225606 |
| 2025-03-11 | 17.55 | $17.26 | 443900 |
| 2025-03-10 | 17.57 | $17.76 | 238532 |
| 2025-03-07 | 17.54 | $17.82 | 198700 |
| 2025-03-06 | 17.51 | $17.46 | 204700 |
| 2025-03-05 | 17.50 | $17.54 | 202530 |
| 2025-03-04 | 17.48 | $17.60 | 281600 |
| 2025-03-03 | 17.46 | $17.57 | 309400 |
| 2025-02-28 | 17.43 | $17.63 | 260200 |
| 2025-02-27 | 17.39 | $17.27 | 187800 |
| 2025-02-26 | 17.39 | $17.20 | 316100 |
| 2025-02-25 | 17.39 | $17.49 | 212528 |
| 2025-02-24 | 17.36 | $17.51 | 149303 |
| 2025-02-21 | 17.32 | $17.65 | 150999 |
| 2025-02-20 | 17.26 | $17.74 | 135447 |
| 2025-02-19 | 17.20 | $17.82 | 111100 |
| 2025-02-18 | 17.11 | $17.82 | 270200 |
| 2025-02-14 | 17.03 | $17.60 | 165044 |
| 2025-02-13 | 16.96 | $17.39 | 135600 |
| 2025-02-12 | 16.90 | $17.26 | 162916 |
| 2025-02-11 | 16.86 | $17.14 | 135500 |
| 2025-02-10 | 16.82 | $17.07 | 225129 |
| 2025-02-07 | 16.79 | $17.04 | 203600 |
| 2025-02-06 | 16.75 | $16.78 | 141735 |
| 2025-02-05 | 16.74 | $16.78 | 94819 |
| 2025-02-04 | 16.72 | $16.81 | 101100 |
| 2025-02-03 | 16.70 | $16.88 | 127500 |
| 2025-01-31 | 16.67 | $16.91 | 124900 |
| 2025-01-30 | 16.63 | $16.84 | 130344 |
| 2025-01-29 | 16.60 | $16.66 | 151000 |
| 2025-01-28 | 16.59 | $16.76 | 142100 |
| 2025-01-27 | 16.56 | $16.67 | 136915 |
| 2025-01-24 | 16.54 | $16.69 | 92701 |
| 2025-01-23 | 16.51 | $16.73 | 106124 |
| 2025-01-22 | 16.48 | $16.73 | 176400 |
| 2025-01-21 | 16.44 | $16.83 | 137500 |
| 2025-01-17 | 16.39 | $16.75 | 115714 |
| 2025-01-16 | 16.34 | $16.65 | 100800 |
| 2025-01-15 | 16.30 | $16.55 | 267316 |
| 2025-01-14 | 16.27 | $16.41 | 95200 |
| 2025-01-13 | 16.26 | $16.29 | 148500 |
| 2025-01-10 | 16.25 | $16.18 | 116600 |
| 2025-01-08 | 16.27 | $16.31 | 199912 |
| 2025-01-07 | 16.27 | $16.32 | 148800 |
| 2025-01-06 | 16.27 | $16.32 | 197880 |
| 2025-01-03 | 16.28 | $16.41 | 164117 |
| 2025-01-02 | 16.27 | $16.36 | 225000 |
| 2024-12-31 | 16.28 | $16.16 | 363800 |
| 2024-12-30 | 16.31 | $16.26 | 136100 |
| 2024-12-27 | 16.33 | $16.30 | 196828 |
| 2024-12-26 | 16.34 | $16.37 | 128010 |
| 2024-12-24 | 16.36 | $16.23 | 107424 |
| 2024-12-23 | 16.38 | $16.14 | 134800 |
| 2024-12-20 | 16.42 | $16.05 | 213600 |
| 2024-12-19 | 16.47 | $16.02 | 160641 |
| 2024-12-18 | 16.52 | $15.85 | 194811 |
| 2024-12-17 | 16.59 | $16.02 | 215200 |
| 2024-12-16 | 16.64 | $16.16 | 204700 |
| 2024-12-13 | 16.69 | $16.45 | 224016 |
| 2024-12-12 | 16.70 | $16.75 | 193300 |
| 2024-12-11 | 16.68 | $16.75 | 199300 |
| 2024-12-10 | 16.66 | $16.86 | 128200 |
| 2024-12-09 | 16.62 | $16.83 | 153731 |
| 2024-12-06 | 16.58 | $16.72 | 162755 |
| 2024-12-05 | 16.55 | $16.71 | 154516 |
| 2024-12-04 | 16.52 | $16.83 | 231600 |
| 2024-12-03 | 16.46 | $16.74 | 132613 |
| 2024-12-02 | 16.40 | $16.83 | 209112 |
| 2024-11-29 | 16.33 | $16.75 | 111100 |
| 2024-11-27 | 16.26 | $16.61 | 190200 |
| 2024-11-26 | 16.20 | $16.55 | 147222 |
| 2024-11-25 | 16.14 | $16.64 | 202037 |
| 2024-11-22 | 16.06 | $16.49 | 128400 |
| 2024-11-21 | 16.00 | $16.32 | 162600 |
| 2024-11-20 | 15.94 | $16.43 | 109029 |
| 2024-11-19 | 15.87 | $16.39 | 171300 |
| 2024-11-18 | 15.80 | $16.39 | 412214 |
| 2024-11-15 | 15.73 | $16.16 | 139581 |
| 2024-11-14 | 15.67 | $15.93 | 123017 |
| 2024-11-13 | 15.63 | $15.97 | 131300 |
| 2024-11-12 | 15.58 | $15.97 | 152700 |
| 2024-11-11 | 15.53 | $16.10 | 219322 |
| 2024-11-08 | 15.47 | $16.17 | 184619 |
| 2024-11-07 | 15.39 | $15.90 | 259115 |
| 2024-11-06 | 15.33 | $15.39 | 183500 |
| 2024-11-05 | 15.32 | $15.12 | 113717 |
| 2024-11-04 | 15.33 | $15.08 | 153032 |
| 2024-11-01 | 15.35 | $15.28 | 138934 |
| 2024-10-31 | 15.34 | $15.37 | 115952 |
| 2024-10-30 | 15.33 | $15.43 | 97053 |
| 2024-10-29 | 15.31 | $15.42 | 132200 |
| 2024-10-28 | 15.29 | $15.57 | 148300 |
| 2024-10-25 | 15.25 | $15.42 | 98000 |
| 2024-10-24 | 15.23 | $15.48 | 112003 |
| 2024-10-23 | 15.19 | $15.38 | 139740 |
| 2024-10-22 | 15.16 | $15.46 | 137600 |
| 2024-10-21 | 15.13 | $15.44 | 252300 |
| 2024-10-18 | 15.09 | $15.24 | 104600 |
| 2024-10-17 | 15.07 | $15.19 | 113800 |
| 2024-10-16 | 15.05 | $15.32 | 228729 |
| 2024-10-15 | 15.02 | $15.08 | 111751 |
| 2024-10-14 | 15.02 | $15.08 | 188700 |
| 2024-10-11 | 15.02 | $15.06 | 180700 |
| 2024-10-10 | 15.02 | $14.99 | 118935 |
| 2024-10-09 | 15.02 | $14.90 | 108000 |
| 2024-10-08 | 15.05 | $15.03 | 133824 |
| 2024-10-07 | 15.06 | $15.06 | 103300 |
| 2024-10-04 | 15.07 | $15.14 | 122700 |
| 2024-10-03 | 15.07 | $15.11 | 134520 |
| 2024-10-02 | 15.09 | $15.01 | 125000 |
| 2024-10-01 | 15.11 | $15.00 | 152928 |
| 2024-09-30 | 15.14 | $15.05 | 245041 |
| 2024-09-27 | 15.17 | $14.90 | 305222 |
| 2024-09-26 | 15.22 | $14.89 | 176700 |
| 2024-09-25 | 15.27 | $14.73 | 237489 |
| 2024-09-24 | 15.35 | $15.02 | 316001 |
| 2024-09-23 | 15.39 | $15.04 | 179051 |
| 2024-09-20 | 15.44 | $15.06 | 134000 |
| 2024-09-19 | 15.48 | $15.20 | 172714 |
| 2024-09-18 | 15.52 | $15.15 | 156800 |
| 2024-09-17 | 15.56 | $15.11 | 184318 |
| 2024-09-16 | 15.60 | $15.29 | 184600 |
| 2024-09-13 | 15.63 | $15.39 | 170400 |
| 2024-09-12 | 15.65 | $15.60 | 200400 |
| 2024-09-11 | 15.65 | $15.64 | 164000 |
| 2024-09-10 | 15.64 | $15.58 | 99711 |
| 2024-09-09 | 15.63 | $15.68 | 146012 |
| 2024-09-06 | 15.61 | $15.61 | 157800 |
| 2024-09-05 | 15.60 | $15.84 | 128200 |
| 2024-09-04 | 15.56 | $15.85 | 73507 |
| 2024-09-03 | 15.51 | $15.79 | 207600 |
| 2024-08-30 | 15.47 | $15.94 | 109919 |
| 2024-08-29 | 15.40 | $15.74 | 128700 |
| 2024-08-28 | 15.36 | $15.58 | 102600 |
| 2024-08-27 | 15.33 | $15.54 | 66600 |
| 2024-08-26 | 15.30 | $15.55 | 109722 |
| 2024-08-23 | 15.28 | $15.44 | 86100 |
| 2024-08-22 | 15.27 | $15.35 | 89600 |
| 2024-08-21 | 15.26 | $15.39 | 81624 |
| 2024-08-20 | 15.26 | $15.39 | 64327 |
| 2024-08-19 | 15.26 | $15.48 | 116600 |
| 2024-08-16 | 15.25 | $15.36 | 134400 |
| 2024-08-15 | 15.26 | $15.36 | 149000 |
| 2024-08-14 | 15.27 | $15.16 | 81449 |
| 2024-08-13 | 15.31 | $15.14 | 102131 |
| 2024-08-12 | 15.35 | $15.10 | 174500 |
| 2024-08-09 | 15.40 | $15.22 | 186800 |
| 2024-08-08 | 15.44 | $15.29 | 202100 |
| 2024-08-07 | 15.48 | $14.77 | 179900 |
| 2024-08-06 | 15.58 | $14.80 | 154100 |
| 2024-08-05 | 15.68 | $14.66 | 252499 |
| 2024-08-02 | 15.80 | $15.10 | 233400 |
| 2024-08-01 | 15.88 | $15.54 | 96900 |
| 2024-07-31 | 15.92 | $15.66 | 125325 |
| 2024-07-30 | 15.96 | $15.69 | 142639 |
| 2024-07-29 | 15.99 | $15.74 | 235530 |
| 2024-07-26 | 16.02 | $15.91 | 167344 |
| 2024-07-25 | 16.03 | $15.89 | 94932 |
| 2024-07-24 | 16.05 | $15.84 | 91234 |
| 2024-07-23 | 16.07 | $15.99 | 77800 |
| 2024-07-22 | 16.08 | $16.03 | 113542 |
| 2024-07-19 | 16.08 | $15.86 | 90200 |
| 2024-07-18 | 16.10 | $15.95 | 86500 |
| 2024-07-17 | 16.11 | $16.22 | 130133 |
| 2024-07-16 | 16.09 | $16.10 | 99525 |
| 2024-07-15 | 16.09 | $16.25 | 100223 |
| 2024-07-12 | 16.06 | $16.19 | 91945 |
| 2024-07-11 | 16.05 | $16.13 | 83015 |
| 2024-07-10 | 16.05 | $16.08 | 88285 |
| 2024-07-09 | 16.05 | $16.08 | 109700 |
| 2024-07-08 | 16.05 | $16.15 | 132933 |
| 2024-07-05 | 16.06 | $16.08 | 71210 |
| 2024-07-03 | 16.07 | $16.12 | 53441 |
| 2024-07-02 | 16.07 | $15.97 | 175200 |
| 2024-07-01 | 16.10 | $15.96 | 127928 |
| 2024-06-28 | 16.13 | $16.09 | 110519 |
| 2024-06-27 | 16.15 | $16.15 | 224644 |
| 2024-06-26 | 16.16 | $16.03 | 162648 |
| 2024-06-25 | 16.19 | $15.83 | 109200 |
| 2024-06-24 | 16.23 | $15.97 | 193000 |
| 2024-06-21 | 16.27 | $15.85 | 294512 |
| 2024-06-20 | 16.31 | $16.00 | 104601 |
| 2024-06-18 | 16.35 | $15.96 | 144600 |
| 2024-06-17 | 16.38 | $15.98 | 178800 |
| 2024-06-14 | 16.42 | $15.98 | 294249 |
| 2024-06-13 | 16.46 | $16.02 | 179857 |
| 2024-06-12 | 16.50 | $16.70 | 206108 |
| 2024-06-11 | 16.46 | $16.57 | 111870 |
| 2024-06-10 | 16.44 | $16.58 | 117041 |
| 2024-06-07 | 16.42 | $16.70 | 125106 |
| 2024-06-06 | 16.38 | $16.64 | 86491 |
| 2024-06-05 | 16.34 | $16.64 | 126002 |
| 2024-06-04 | 16.29 | $16.58 | 126237 |
| 2024-06-03 | 16.25 | $16.62 | 118218 |
| 2024-05-31 | 16.20 | $16.44 | 102401 |
| 2024-05-30 | 16.16 | $16.35 | 65106 |
| 2024-05-29 | 16.12 | $16.27 | 120600 |
| 2024-05-28 | 16.09 | $16.20 | 117134 |
| 2024-05-24 | 16.06 | $16.29 | 86500 |
| 2024-05-23 | 16.02 | $16.10 | 74402 |
| 2024-05-22 | 15.99 | $16.14 | 87100 |
| 2024-05-21 | 15.96 | $16.34 | 114900 |
| 2024-05-20 | 15.90 | $16.20 | 110900 |
| 2024-05-17 | 15.85 | $16.21 | 89500 |
| 2024-05-16 | 15.80 | $16.16 | 124219 |
| 2024-05-15 | 15.74 | $16.08 | 119624 |
| 2024-05-14 | 15.69 | $16.13 | 82325 |
| 2024-05-13 | 15.63 | $16.05 | 108302 |
| 2024-05-10 | 15.56 | $16.21 | 221980 |
| 2024-05-09 | 15.48 | $16.00 | 288500 |
| 2024-05-08 | 15.41 | $15.62 | 112057 |
| 2024-05-07 | 15.38 | $15.56 | 104200 |
| 2024-05-06 | 15.34 | $15.57 | 115359 |
| 2024-05-03 | 15.31 | $15.43 | 96840 |
| 2024-05-02 | 15.28 | $15.46 | 99700 |
| 2024-05-01 | 15.26 | $15.50 | 100916 |
| 2024-04-30 | 15.22 | $15.36 | 145438 |
| 2024-04-29 | 15.20 | $15.54 | 122047 |
| 2024-04-26 | 15.16 | $15.52 | 127600 |
| 2024-04-25 | 15.12 | $15.26 | 129924 |
| 2024-04-24 | 15.11 | $15.53 | 231843 |
| 2024-04-23 | 15.07 | $15.41 | 354110 |
| 2024-04-22 | 15.04 | $15.21 | 187524 |
| 2024-04-19 | 15.02 | $15.13 | 115700 |
| 2024-04-18 | 15.02 | $14.98 | 117820 |
| 2024-04-17 | 15.03 | $14.91 | 96300 |
| 2024-04-16 | 15.04 | $14.80 | 142500 |
| 2024-04-15 | 15.07 | $14.87 | 232620 |
| 2024-04-12 | 15.09 | $14.83 | 227200 |
| 2024-04-11 | 15.12 | $15.08 | 189900 |
| 2024-04-10 | 15.13 | $15.01 | 168700 |
| 2024-04-09 | 15.14 | $15.08 | 129950 |
| 2024-04-08 | 15.15 | $15.11 | 241645 |
| 2024-04-05 | 15.16 | $15.12 | 128154 |
| 2024-04-04 | 15.18 | $15.05 | 117800 |
| 2024-04-03 | 15.20 | $15.17 | 137300 |
| 2024-04-02 | 15.21 | $15.14 | 156200 |
| 2024-04-01 | 15.22 | $15.17 | 166440 |
| 2024-03-28 | 15.23 | $15.35 | 403907 |
| 2024-03-27 | 15.22 | $15.30 | 120500 |
| 2024-03-26 | 15.22 | $15.20 | 180543 |
| 2024-03-25 | 15.22 | $15.11 | 111817 |
| 2024-03-22 | 15.23 | $15.06 | 124406 |
| 2024-03-21 | 15.24 | $15.13 | 120600 |
| 2024-03-20 | 15.24 | $15.07 | 181139 |
| 2024-03-19 | 15.25 | $15.06 | 146137 |
| 2024-03-18 | 15.26 | $15.03 | 167679 |
| 2024-03-15 | 15.27 | $15.13 | 355100 |
| 2024-03-14 | 15.28 | $15.08 | 280606 |
| 2024-03-13 | 15.28 | $15.22 | 223531 |
| 2024-03-12 | 15.27 | $15.72 | 302548 |
| 2024-03-11 | 15.21 | $15.74 | 226634 |
| 2024-03-08 | 15.14 | $15.65 | 254500 |
| 2024-03-07 | 15.08 | $15.76 | 416597 |
| 2024-03-06 | 15.01 | $15.43 | 298409 |
| 2024-03-05 | 14.96 | $15.27 | 333800 |
| 2024-03-04 | 14.92 | $15.09 | 280800 |
| 2024-03-01 | 14.91 | $15.03 | 347044 |
| 2024-02-29 | 14.90 | $14.96 | 233644 |
| 2024-02-28 | 14.90 | $14.87 | 309030 |
| 2024-02-27 | 14.91 | $14.84 | 149700 |
| 2024-02-26 | 14.92 | $14.78 | 172303 |
| 2024-02-23 | 14.95 | $14.89 | 152901 |
| 2024-02-22 | 14.96 | $14.86 | 228800 |
| 2024-02-21 | 14.98 | $14.92 | 192000 |
| 2024-02-20 | 15.00 | $14.98 | 150500 |
| 2024-02-16 | 15.01 | $15.01 | 108600 |
| 2024-02-15 | 15.01 | $15.01 | 120000 |
| 2024-02-14 | 15.02 | $14.80 | 146308 |
| 2024-02-13 | 15.05 | $14.76 | 204100 |
| 2024-02-12 | 15.09 | $14.99 | 152900 |
| 2024-02-09 | 15.10 | $14.84 | 165771 |
| 2024-02-08 | 15.13 | $14.84 | 164000 |
| 2024-02-07 | 15.17 | $14.93 | 223700 |
| 2024-02-06 | 15.19 | $14.95 | 152300 |
| 2024-02-05 | 15.22 | $15.08 | 177600 |
| 2024-02-02 | 15.23 | $15.16 | 137208 |
| 2024-02-01 | 15.24 | $15.14 | 356655 |
| 2024-01-31 | 15.24 | $15.26 | 219300 |
| 2024-01-30 | 15.24 | $15.43 | 132600 |
| 2024-01-29 | 15.21 | $15.31 | 162800 |
| 2024-01-26 | 15.20 | $15.41 | 175500 |
| 2024-01-25 | 15.18 | $15.25 | 162700 |
| 2024-01-24 | 15.17 | $15.18 | 167512 |
| 2024-01-23 | 15.17 | $15.21 | 121188 |
| 2024-01-22 | 15.16 | $15.24 | 177200 |
| 2024-01-19 | 15.16 | $15.12 | 123871 |
| 2024-01-18 | 15.16 | $15.10 | 152844 |
| 2024-01-17 | 15.17 | $15.08 | 181600 |
| 2024-01-16 | 15.17 | $15.11 | 168100 |
| 2024-01-12 | 15.18 | $15.24 | 121849 |
| 2024-01-11 | 15.17 | $15.22 | 142541 |
| 2024-01-10 | 15.17 | $15.24 | 120442 |
| 2024-01-09 | 15.16 | $15.22 | 162760 |
| 2024-01-08 | 15.16 | $15.32 | 184100 |
| 2024-01-05 | 15.14 | $15.23 | 140100 |
| 2024-01-04 | 15.14 | $15.18 | 191903 |
| 2024-01-03 | 15.14 | $14.91 | 159903 |
| 2024-01-02 | 15.17 | $14.96 | 178315 |
| 2023-12-29 | 15.20 | $15.03 | 292122 |
| 2023-12-28 | 15.21 | $15.26 | 244600 |
| 2023-12-27 | 15.21 | $15.22 | 144067 |
| 2023-12-26 | 15.21 | $15.22 | 205100 |
| 2023-12-22 | 15.21 | $15.18 | 230100 |
| 2023-12-21 | 15.21 | $15.14 | 167500 |
| 2023-12-20 | 15.21 | $15.11 | 230600 |
| 2023-12-19 | 15.22 | $15.23 | 257100 |
| 2023-12-18 | 15.21 | $15.23 | 322225 |
| 2023-12-15 | 15.20 | $15.09 | 1.2M |
| 2023-12-14 | 15.20 | $15.12 | 569714 |
| 2023-12-13 | 15.20 | $15.19 | 455300 |
| 2023-12-12 | 15.19 | $15.31 | 369100 |
| 2023-12-11 | 15.17 | $15.25 | 482200 |
| 2023-12-08 | 15.15 | $15.43 | 200237 |
| 2023-12-07 | 15.11 | $15.39 | 169200 |
| 2023-12-06 | 15.07 | $15.30 | 201200 |
| 2023-12-05 | 15.04 | $15.24 | 162539 |
| 2023-12-04 | 15.01 | $15.32 | 189822 |
| 2023-12-01 | 14.97 | $15.26 | 133506 |
| 2023-11-30 | 14.94 | $15.14 | 134727 |
| 2023-11-29 | 14.91 | $15.00 | 196075 |
| 2023-11-28 | 14.90 | $14.97 | 157200 |
| 2023-11-27 | 14.88 | $15.00 | 264236 |
| 2023-11-24 | 14.85 | $14.96 | 146808 |
| 2023-11-22 | 14.83 | $14.89 | 224917 |
| 2023-11-21 | 14.81 | $14.97 | 126300 |
| 2023-11-20 | 14.78 | $14.89 | 195500 |
| 2023-11-17 | 14.75 | $14.91 | 204200 |
| 2023-11-16 | 14.72 | $14.85 | 154200 |
| 2023-11-15 | 14.70 | $14.99 | 136630 |
| 2023-11-14 | 14.66 | $14.99 | 239005 |
| 2023-11-13 | 14.62 | $14.80 | 162730 |
| 2023-11-10 | 14.61 | $14.76 | 121300 |
| 2023-11-09 | 14.59 | $14.68 | 222721 |
| 2023-11-08 | 14.59 | $14.82 | 225020 |
| 2023-11-07 | 14.58 | $14.73 | 111500 |
| 2023-11-06 | 14.57 | $14.82 | 153300 |
| 2023-11-03 | 14.56 | $14.91 | 188216 |
| 2023-11-02 | 14.53 | $14.83 | 193222 |
| 2023-11-01 | 14.52 | $14.47 | 229517 |
| 2023-10-31 | 14.53 | $14.20 | 264300 |
| 2023-10-30 | 14.58 | $14.14 | 465107 |
| 2023-10-27 | 14.63 | $14.16 | 182232 |
| 2023-10-26 | 14.69 | $14.33 | 193000 |
| 2023-10-25 | 14.74 | $14.28 | 440862 |
| 2023-10-24 | 14.80 | $14.42 | 120648 |
| 2023-10-23 | 14.85 | $14.32 | 216217 |
| 2023-10-20 | 14.91 | $14.56 | 171600 |
| 2023-10-19 | 14.96 | $14.71 | 158700 |
| 2023-10-18 | 14.99 | $14.89 | 299648 |
| 2023-10-17 | 15.01 | $15.10 | 215300 |
| 2023-10-16 | 15.01 | $15.24 | 263481 |
| 2023-10-13 | 15.00 | $15.07 | 189820 |
| 2023-10-12 | 15.01 | $15.04 | 168100 |
| 2023-10-11 | 15.03 | $14.99 | 177155 |
| 2023-10-10 | 15.05 | $14.88 | 159635 |
| 2023-10-09 | 15.08 | $14.90 | 155785 |
| 2023-10-06 | 15.11 | $14.76 | 142736 |
| 2023-10-05 | 15.16 | $14.59 | 132334 |
| 2023-10-04 | 15.22 | $14.54 | 246500 |
| 2023-10-03 | 15.29 | $14.70 | 294531 |
| 2023-10-02 | 15.35 | $15.00 | 240313 |
| 2023-09-29 | 15.38 | $15.39 | 216001 |
| 2023-09-28 | 15.37 | $15.45 | 170301 |
| 2023-09-27 | 15.36 | $15.30 | 224318 |
| 2023-09-26 | 15.36 | $15.23 | 243400 |
| 2023-09-25 | 15.37 | $15.49 | 202400 |
| 2023-09-22 | 15.35 | $15.41 | 107747 |
| 2023-09-21 | 15.33 | $15.37 | 177827 |
| 2023-09-20 | 15.32 | $15.50 | 141834 |
| 2023-09-19 | 15.30 | $15.52 | 153932 |
| 2023-09-18 | 15.27 | $15.60 | 323061 |
| 2023-09-15 | 15.23 | $15.50 | 209500 |
| 2023-09-14 | 15.19 | $15.48 | 203600 |
| 2023-09-13 | 15.16 | $15.35 | 115900 |
| 2023-09-12 | 15.14 | $15.26 | 116681 |
| 2023-09-11 | 15.12 | $15.23 | 124815 |
| 2023-09-08 | 15.11 | $15.19 | 109509 |
| 2023-09-07 | 15.11 | $14.99 | 143841 |
| 2023-09-06 | 15.13 | $14.90 | 187800 |
| 2023-09-05 | 15.15 | $15.00 | 212214 |
| 2023-09-01 | 15.17 | $15.16 | 129472 |
| 2023-08-31 | 15.18 | $15.21 | 317844 |
| 2023-08-30 | 15.18 | $15.35 | 169500 |
| 2023-08-29 | 15.16 | $15.33 | 186887 |
| 2023-08-28 | 15.15 | $15.28 | 292852 |
| 2023-08-25 | 15.14 | $15.11 | 100200 |
| 2023-08-24 | 15.14 | $15.00 | 117648 |
| 2023-08-23 | 15.16 | $15.03 | 227840 |
| 2023-08-22 | 15.17 | $14.92 | 219664 |
| 2023-08-21 | 15.20 | $15.06 | 154749 |
| 2023-08-18 | 15.20 | $15.07 | 185618 |
| 2023-08-17 | 15.21 | $14.99 | 346100 |
| 2023-08-16 | 15.22 | $15.20 | 394000 |
| 2023-08-15 | 15.21 | $15.22 | 178151 |
| 2023-08-14 | 15.19 | $15.31 | 164800 |
| 2023-08-11 | 15.17 | $15.24 | 260713 |
| 2023-08-10 | 15.15 | $15.45 | 181401 |
| 2023-08-09 | 15.10 | $15.48 | 172000 |
| 2023-08-08 | 15.05 | $15.32 | 175354 |
| 2023-08-07 | 15.00 | $15.35 | 200500 |
| 2023-08-04 | 14.95 | $15.22 | 127388 |
| 2023-08-03 | 14.91 | $15.06 | 113006 |
| 2023-08-02 | 14.88 | $15.02 | 154716 |
| 2023-08-01 | 14.85 | $15.18 | 193445 |
| 2023-07-31 | 14.80 | $15.18 | 170500 |
| 2023-07-28 | 14.75 | $15.12 | 210900 |
| 2023-07-27 | 14.70 | $15.01 | 307700 |
| 2023-07-26 | 14.65 | $15.14 | 273949 |
| 2023-07-25 | 14.59 | $14.71 | 396027 |
| 2023-07-24 | 14.57 | $14.63 | 428400 |
| 2023-07-21 | 14.55 | $14.57 | 251500 |
| 2023-07-20 | 14.53 | $14.61 | 212264 |
| 2023-07-19 | 14.51 | $14.82 | 208200 |
| 2023-07-18 | 14.47 | $14.94 | 271332 |
| 2023-07-17 | 14.41 | $14.75 | 328100 |
| 2023-07-14 | 14.38 | $14.58 | 313200 |
| 2023-07-13 | 14.35 | $14.59 | 354600 |
| 2023-07-12 | 14.33 | $14.57 | 432324 |
| 2023-07-11 | 14.30 | $14.52 | 174613 |
| 2023-07-10 | 14.28 | $14.37 | 287165 |
| 2023-07-07 | 14.28 | $14.28 | 535816 |
| 2023-07-06 | 14.29 | $14.22 | 151300 |
| 2023-07-05 | 14.30 | $14.29 | 314922 |
| 2023-07-03 | 14.30 | $14.35 | 104000 |
| 2023-06-30 | 14.30 | $14.27 | 250940 |
| 2023-06-29 | 14.31 | $14.30 | 305700 |
| 2023-06-28 | 14.31 | $14.30 | 145909 |
| 2023-06-27 | 14.31 | $14.27 | 159500 |
| 2023-06-26 | 14.32 | $14.07 | 302512 |
| 2023-06-23 | 14.34 | $14.01 | 179000 |
| 2023-06-22 | 14.36 | $14.17 | 184724 |
| 2023-06-21 | 14.37 | $14.29 | 288900 |
| 2023-06-20 | 14.37 | $14.30 | 355400 |
| 2023-06-16 | 14.37 | $14.38 | 853300 |
| 2023-06-15 | 14.36 | $14.69 | 502636 |
| 2023-06-14 | 14.31 | $14.32 | 411542 |
| 2023-06-13 | 14.30 | $14.57 | 330101 |
| 2023-06-12 | 14.25 | $14.57 | 298509 |
| 2023-06-09 | 14.21 | $14.37 | 286632 |
| 2023-06-08 | 14.18 | $14.46 | 288800 |
| 2023-06-07 | 14.14 | $14.58 | 337925 |
| 2023-06-06 | 14.08 | $14.42 | 204924 |
| 2023-06-05 | 14.04 | $14.33 | 76746 |
| 2023-06-02 | 14.01 | $14.28 | 148212 |
| 2023-06-01 | 13.98 | $14.19 | 196043 |
| 2023-05-31 | 13.95 | $13.91 | 127800 |
| 2023-05-30 | 13.96 | $14.13 | 140448 |
| 2023-05-26 | 13.94 | $14.02 | 162827 |
| 2023-05-25 | 13.94 | $13.88 | 111934 |
| 2023-05-24 | 13.95 | $13.83 | 124505 |
| 2023-05-23 | 13.97 | $14.03 | 168288 |
| 2023-05-22 | 13.97 | $14.24 | 261000 |
| 2023-05-19 | 13.95 | $14.07 | 112039 |
| 2023-05-18 | 13.96 | $13.96 | 90906 |
| 2023-05-17 | 13.97 | $13.91 | 100600 |
| 2023-05-16 | 13.99 | $13.75 | 185633 |
| 2023-05-15 | 14.04 | $13.68 | 112629 |
| 2023-05-12 | 14.09 | $13.59 | 243300 |
| 2023-05-11 | 14.17 | $13.82 | 272649 |
| 2023-05-10 | 14.22 | $14.10 | 124929 |
| 2023-05-09 | 14.26 | $13.99 | 113218 |
| 2023-05-08 | 14.30 | $14.08 | 106450 |
| 2023-05-05 | 14.35 | $14.05 | 122100 |
| 2023-05-04 | 14.39 | $13.77 | 173863 |
| 2023-05-03 | 14.47 | $14.11 | 101314 |
| 2023-05-02 | 14.52 | $14.13 | 188317 |
| 2023-05-01 | 14.57 | $14.40 | 113635 |
| 2023-04-28 | 14.60 | $14.49 | 102035 |
| 2023-04-27 | 14.62 | $14.25 | 122200 |
| 2023-04-26 | 14.67 | $14.07 | 217971 |
| 2023-04-25 | 14.74 | $14.34 | 136000 |
| 2023-04-24 | 14.79 | $14.49 | 170232 |
| 2023-04-21 | 14.82 | $14.49 | 280500 |
| 2023-04-20 | 14.85 | $14.68 | 113394 |
| 2023-04-19 | 14.87 | $14.87 | 192800 |
| 2023-04-18 | 14.87 | $14.75 | 558146 |
| 2023-04-17 | 14.87 | $15.20 | 162548 |
| 2023-04-14 | 14.83 | $15.01 | 194716 |
| 2023-04-13 | 14.81 | $15.02 | 158757 |
| 2023-04-12 | 14.79 | $14.83 | 108855 |
| 2023-04-11 | 14.78 | $14.72 | 134944 |
| 2023-04-10 | 14.78 | $14.60 | 169629 |
| 2023-04-06 | 14.79 | $14.71 | 80800 |
| 2023-04-05 | 14.80 | $14.62 | 238819 |
| 2023-04-04 | 14.82 | $14.88 | 136213 |
| 2023-04-03 | 14.81 | $14.95 | 125831 |
| 2023-03-31 | 14.81 | $15.04 | 150451 |
| 2023-03-30 | 14.80 | $14.97 | 130800 |
| 2023-03-29 | 14.80 | $14.96 | 101922 |
| 2023-03-28 | 14.80 | $14.85 | 140200 |
| 2023-03-27 | 14.81 | $14.84 | 162414 |
| 2023-03-24 | 14.82 | $14.72 | 133800 |
| 2023-03-23 | 14.85 | $14.54 | 134100 |
| 2023-03-22 | 14.89 | $14.66 | 160800 |
| 2023-03-21 | 14.92 | $15.04 | 274389 |
| 2023-03-20 | 14.91 | $14.46 | 174578 |
| 2023-03-17 | 14.96 | $14.40 | 447609 |
| 2023-03-16 | 15.02 | $14.77 | 214245 |
| 2023-03-15 | 15.05 | $14.43 | 420930 |
| 2023-03-14 | 15.11 | $14.66 | 179800 |
| 2023-03-13 | 15.15 | $14.46 | 455224 |
| 2023-03-10 | 15.21 | $14.61 | 376809 |
| 2023-03-09 | 15.26 | $15.35 | 230708 |
| 2023-03-08 | 15.24 | $16.00 | 291361 |
| 2023-03-07 | 15.15 | $15.72 | 188720 |
| 2023-03-06 | 15.09 | $15.68 | 228685 |
| 2023-03-03 | 15.04 | $15.62 | 350600 |
| 2023-03-02 | 14.99 | $15.23 | 334949 |
| 2023-03-01 | 14.98 | $15.29 | 522100 |
| 2023-02-28 | 14.97 | $14.76 | 107966 |
| 2023-02-27 | 15.00 | $14.90 | 144202 |
| 2023-02-24 | 15.03 | $14.75 | 140400 |
| 2023-02-23 | 15.08 | $14.89 | 112200 |
| 2023-02-22 | 15.12 | $14.73 | 136200 |
| 2023-02-21 | 15.17 | $14.69 | 232800 |
| 2023-02-17 | 15.23 | $15.09 | 170800 |
| 2023-02-16 | 15.26 | $14.82 | 139032 |
| 2023-02-15 | 15.31 | $14.91 | 146441 |
| 2023-02-14 | 15.35 | $15.08 | 245844 |
| 2023-02-13 | 15.38 | $15.11 | 272008 |
| 2023-02-10 | 15.40 | $14.96 | 221428 |
| 2023-02-09 | 15.44 | $14.98 | 246200 |
| 2023-02-08 | 15.47 | $15.22 | 227900 |
| 2023-02-07 | 15.49 | $15.60 | 229600 |
| 2023-02-06 | 15.45 | $15.60 | 462900 |
| 2023-02-03 | 15.42 | $15.90 | 265400 |
| 2023-02-02 | 15.34 | $15.69 | 199444 |
| 2023-02-01 | 15.28 | $15.63 | 158917 |
| 2023-01-31 | 15.22 | $15.51 | 118898 |
| 2023-01-30 | 15.17 | $15.32 | 140609 |
| 2023-01-27 | 15.12 | $15.55 | 131128 |
| 2023-01-26 | 15.04 | $15.45 | 144300 |
| 2023-01-25 | 14.97 | $15.44 | 151306 |
| 2023-01-24 | 14.89 | $15.45 | 217114 |
| 2023-01-23 | 14.81 | $15.53 | 235002 |
| 2023-01-20 | 14.70 | $15.05 | 188932 |
| 2023-01-19 | 14.64 | $14.98 | 165226 |
| 2023-01-18 | 14.59 | $14.99 | 200038 |
| 2023-01-17 | 14.52 | $15.28 | 232818 |
| 2023-01-13 | 14.43 | $15.12 | 170916 |
| 2023-01-12 | 14.35 | $15.04 | 135705 |
| 2023-01-11 | 14.28 | $14.92 | 173821 |
| 2023-01-10 | 14.22 | $14.61 | 113000 |
| 2023-01-09 | 14.19 | $14.48 | 141800 |
| 2023-01-06 | 14.17 | $14.30 | 177000 |
| 2023-01-05 | 14.18 | $14.25 | 158800 |
| 2023-01-04 | 14.19 | $14.40 | 150100 |
| 2023-01-03 | 14.19 | $14.12 | 136730 |
| 2022-12-30 | 14.22 | $13.91 | 258613 |
| 2022-12-29 | 14.27 | $13.94 | 156600 |
| 2022-12-28 | 14.33 | $13.82 | 238700 |
| 2022-12-27 | 14.40 | $13.98 | 184200 |
| 2022-12-23 | 14.46 | $14.06 | 199600 |
| 2022-12-22 | 14.51 | $14.00 | 234700 |
| 2022-12-21 | 14.57 | $13.96 | 200300 |
| 2022-12-20 | 14.63 | $14.13 | 241400 |
| 2022-12-19 | 14.68 | $14.02 | 366300 |
| 2022-12-16 | 14.74 | $14.58 | 1.0M |
| 2022-12-15 | 14.75 | $14.54 | 217800 |
| 2022-12-14 | 14.75 | $14.73 | 292300 |
| 2022-12-13 | 14.73 | $14.86 | 236038 |
| 2022-12-12 | 14.70 | $14.96 | 191439 |
| 2022-12-09 | 14.66 | $14.87 | 124808 |
| 2022-12-08 | 14.62 | $14.82 | 147543 |
| 2022-12-07 | 14.58 | $14.66 | 184300 |
| 2022-12-06 | 14.56 | $14.80 | 286221 |
| 2022-12-05 | 14.51 | $15.02 | 279709 |
| 2022-12-02 | 14.44 | $15.03 | 292941 |
| 2022-12-01 | 14.36 | $14.96 | 303692 |
| 2022-11-30 | 14.27 | $14.78 | 230100 |
| 2022-11-29 | 14.20 | $14.69 | 241929 |
| 2022-11-28 | 14.14 | $14.35 | 433445 |
| 2022-11-25 | 14.10 | $14.49 | 87029 |
| 2022-11-23 | 14.04 | $14.28 | 141800 |
| 2022-11-22 | 14.00 | $14.35 | 138300 |
| 2022-11-21 | 13.95 | $14.12 | 210900 |
| 2022-11-18 | 13.92 | $14.01 | 170100 |
| 2022-11-17 | 13.89 | $14.10 | 295700 |
| 2022-11-16 | 13.85 | $13.84 | 262400 |
| 2022-11-15 | 13.83 | $14.22 | 969927 |
| 2022-11-14 | 13.77 | $14.35 | 187800 |
| 2022-11-11 | 13.69 | $14.35 | 270348 |
| 2022-11-10 | 13.61 | $14.06 | 255370 |
| 2022-11-09 | 13.55 | $13.97 | 340104 |
| 2022-11-08 | 13.49 | $13.68 | 221018 |
| 2022-11-07 | 13.45 | $13.85 | 224603 |
| 2022-11-04 | 13.40 | $13.48 | 332600 |
| 2022-11-03 | 13.37 | $13.42 | 422900 |
| 2022-11-02 | 13.35 | $13.58 | 208692 |
| 2022-11-01 | 13.32 | $13.63 | 110903 |
| 2022-10-31 | 13.27 | $13.53 | 156305 |
| 2022-10-28 | 13.23 | $13.74 | 119622 |
| 2022-10-27 | 13.17 | $13.49 | 123922 |
| 2022-10-26 | 13.12 | $13.58 | 154947 |
| 2022-10-25 | 13.06 | $13.51 | 150107 |
| 2022-10-24 | 13.00 | $13.14 | 145504 |
| 2022-10-21 | 12.98 | $12.87 | 103215 |
| 2022-10-20 | 12.99 | $12.96 | 136211 |
| 2022-10-19 | 12.99 | $13.15 | 164500 |
| 2022-10-18 | 12.98 | $13.38 | 212405 |
| 2022-10-17 | 12.96 | $13.26 | 192965 |
| 2022-10-14 | 12.95 | $13.12 | 117300 |
| 2022-10-13 | 12.97 | $13.10 | 155600 |
| 2022-10-12 | 13.00 | $12.78 | 182200 |
| 2022-10-11 | 13.06 | $12.76 | 161000 |
| 2022-10-10 | 13.15 | $12.64 | 144014 |
| 2022-10-07 | 13.25 | $12.94 | 153821 |
| 2022-10-06 | 13.34 | $12.94 | 137324 |
| 2022-10-05 | 13.44 | $13.18 | 290006 |
| 2022-10-04 | 13.52 | $13.20 | 301800 |
| 2022-10-03 | 13.61 | $12.50 | 365700 |
| 2022-09-30 | 13.78 | $12.32 | 251900 |
| 2022-09-29 | 13.98 | $12.42 | 376918 |
| 2022-09-28 | 14.18 | $13.13 | 255000 |
| 2022-09-27 | 14.32 | $12.86 | 256400 |
| 2022-09-26 | 14.50 | $12.86 | 370200 |
| 2022-09-23 | 14.69 | $13.41 | 397900 |
| 2022-09-22 | 14.83 | $13.88 | 357170 |
| 2022-09-21 | 14.94 | $14.51 | 194800 |
| 2022-09-20 | 14.99 | $14.50 | 189817 |
| 2022-09-19 | 15.04 | $14.78 | 151051 |
| 2022-09-16 | 15.06 | $15.04 | 420909 |
| 2022-09-15 | 15.06 | $15.10 | 141525 |
| 2022-09-14 | 15.06 | $15.08 | 121700 |
| 2022-09-13 | 15.06 | $14.99 | 154312 |
| 2022-09-12 | 15.07 | $15.35 | 187400 |
| 2022-09-09 | 15.05 | $15.31 | 140731 |
| 2022-09-08 | 15.04 | $15.15 | 125000 |
| 2022-09-07 | 15.04 | $14.98 | 120613 |
| 2022-09-06 | 15.05 | $14.75 | 131529 |
| 2022-09-02 | 15.09 | $14.90 | 130000 |
| 2022-09-01 | 15.12 | $14.84 | 225700 |
| 2022-08-31 | 15.15 | $15.17 | 204400 |
| 2022-08-30 | 15.15 | $14.93 | 351513 |
| 2022-08-29 | 15.17 | $15.17 | 317933 |
| 2022-08-26 | 15.16 | $14.97 | 166510 |
| 2022-08-25 | 15.17 | $15.10 | 191673 |
| 2022-08-24 | 15.16 | $15.13 | 162516 |
| 2022-08-23 | 15.14 | $14.91 | 229132 |
| 2022-08-22 | 15.14 | $14.83 | 398842 |
| 2022-08-19 | 15.14 | $15.08 | 196800 |
| 2022-08-18 | 15.12 | $15.36 | 185925 |
| 2022-08-17 | 15.06 | $15.18 | 287028 |
| 2022-08-16 | 15.02 | $15.76 | 268204 |
| 2022-08-15 | 14.92 | $15.62 | 262663 |
| 2022-08-12 | 14.83 | $15.64 | 175202 |
| 2022-08-11 | 14.73 | $15.38 | 151058 |
| 2022-08-10 | 14.65 | $15.38 | 219100 |
| 2022-08-09 | 14.56 | $15.11 | 266200 |
| 2022-08-08 | 14.49 | $15.06 | 217700 |
| 2022-08-05 | 14.43 | $14.87 | 220114 |
| 2022-08-04 | 14.39 | $14.76 | 332600 |
| 2022-08-03 | 14.36 | $14.70 | 612100 |
| 2022-08-02 | 14.34 | $14.29 | 225800 |
| 2022-08-01 | 14.36 | $14.38 | 232100 |
| 2022-07-29 | 14.37 | $14.31 | 287444 |
| 2022-07-28 | 14.40 | $14.19 | 279158 |
| 2022-07-27 | 14.44 | $14.22 | 187000 |
| 2022-07-26 | 14.47 | $13.94 | 205144 |
| 2022-07-25 | 14.54 | $14.06 | 546511 |
| 2022-07-22 | 14.60 | $14.52 | 118227 |
| 2022-07-21 | 14.62 | $14.50 | 206400 |
| 2022-07-20 | 14.64 | $14.43 | 228282 |
| 2022-07-19 | 14.66 | $14.65 | 328800 |
| 2022-07-18 | 14.67 | $14.41 | 227242 |
| 2022-07-15 | 14.69 | $14.26 | 230012 |
| 2022-07-14 | 14.73 | $14.13 | 257205 |
| 2022-07-13 | 14.79 | $14.46 | 725955 |
| 2022-07-12 | 14.82 | $14.48 | 658500 |
| 2022-07-11 | 14.85 | $14.69 | 547144 |
| 2022-07-08 | 14.87 | $15.24 | 342900 |
| 2022-07-07 | 14.84 | $15.23 | 301123 |
| 2022-07-06 | 14.81 | $14.95 | 184500 |
| 2022-07-05 | 14.81 | $15.12 | 228701 |
| 2022-07-01 | 14.80 | $15.07 | 136600 |
| 2022-06-30 | 14.80 | $14.63 | 204420 |
| 2022-06-29 | 14.85 | $14.58 | 169717 |
| 2022-06-28 | 14.90 | $14.85 | 178993 |
| 2022-06-27 | 14.94 | $14.89 | 132106 |
| 2022-06-24 | 14.98 | $14.78 | 160600 |
| 2022-06-23 | 15.02 | $14.43 | 229643 |
| 2022-06-22 | 15.10 | $14.52 | 233924 |
| 2022-06-21 | 15.18 | $14.71 | 284323 |
| 2022-06-17 | 15.24 | $14.43 | 1.1M |
| 2022-06-16 | 15.32 | $14.17 | 484800 |
| 2022-06-15 | 15.44 | $14.86 | 327974 |
| 2022-06-14 | 15.49 | $14.83 | 452637 |
| 2022-06-13 | 15.56 | $14.89 | 1.5M |
| 2022-06-10 | 15.62 | $15.53 | 319208 |
| 2022-06-09 | 15.62 | $15.58 | 231000 |
| 2022-06-08 | 15.62 | $15.65 | 677332 |
| 2022-06-07 | 15.61 | $16.01 | 223732 |
| 2022-06-06 | 15.56 | $16.05 | 195506 |
| 2022-06-03 | 15.51 | $15.78 | 212900 |
| 2022-06-02 | 15.49 | $16.04 | 256400 |
| 2022-06-01 | 15.45 | $15.84 | 194800 |
| 2022-05-31 | 15.43 | $15.90 | 410427 |
| 2022-05-27 | 15.41 | $15.81 | 441804 |
| 2022-05-26 | 15.40 | $15.43 | 400937 |
| 2022-05-25 | 15.43 | $14.92 | 278200 |
| 2022-05-24 | 15.52 | $14.67 | 199421 |
| 2022-05-23 | 15.64 | $14.86 | 352736 |
| 2022-05-20 | 15.76 | $14.98 | 442800 |
| 2022-05-19 | 15.87 | $15.04 | 222187 |
| 2022-05-18 | 16.00 | $15.21 | 266500 |
| 2022-05-17 | 16.12 | $15.96 | 417400 |
| 2022-05-16 | 16.17 | $15.90 | 168100 |
| 2022-05-13 | 16.24 | $15.64 | 270800 |
| 2022-05-12 | 16.35 | $15.34 | 307786 |
| 2022-05-11 | 16.49 | $15.76 | 245127 |
| 2022-05-10 | 16.61 | $15.83 | 330900 |
| 2022-05-09 | 16.73 | $15.75 | 440800 |
| 2022-05-06 | 16.86 | $16.24 | 543078 |
| 2022-05-05 | 16.96 | $16.23 | 794667 |
| 2022-05-04 | 17.06 | $16.68 | 386819 |
| 2022-05-03 | 17.12 | $16.63 | 241175 |
| 2022-05-02 | 17.19 | $16.33 | 299200 |
| 2022-04-29 | 17.31 | $16.45 | 339600 |
| 2022-04-28 | 17.41 | $16.89 | 298834 |
| 2022-04-27 | 17.49 | $16.75 | 280900 |
| 2022-04-26 | 17.58 | $16.76 | 318108 |
| 2022-04-25 | 17.68 | $17.25 | 256276 |
| 2022-04-22 | 17.73 | $17.25 | 325020 |
| 2022-04-21 | 17.79 | $17.56 | 281000 |
| 2022-04-20 | 17.82 | $17.80 | 219000 |
| 2022-04-19 | 17.83 | $17.79 | 323100 |
| 2022-04-18 | 17.84 | $17.76 | 200700 |
| 2022-04-14 | 17.85 | $17.87 | 152200 |
| 2022-04-13 | 17.85 | $17.86 | 219544 |
| 2022-04-12 | 17.85 | $17.93 | 511104 |
| 2022-04-11 | 17.85 | $17.74 | 213023 |
| 2022-04-08 | 17.87 | $17.61 | 198819 |
| 2022-04-07 | 17.90 | $17.45 | 173100 |
| 2022-04-06 | 17.95 | $17.48 | 201700 |
| 2022-04-05 | 17.99 | $17.72 | 307328 |
| 2022-04-04 | 18.02 | $17.96 | 221002 |
| 2022-04-01 | 18.02 | $18.19 | 206341 |
| 2022-03-31 | 18.00 | $18.13 | 187907 |
| 2022-03-30 | 17.99 | $18.24 | 175709 |
| 2022-03-29 | 17.96 | $18.03 | 154300 |
| 2022-03-28 | 17.95 | $17.88 | 171300 |
| 2022-03-25 | 17.96 | $18.16 | 254130 |
| 2022-03-24 | 17.94 | $17.98 | 156400 |
| 2022-03-23 | 17.94 | $17.90 | 126000 |
| 2022-03-22 | 17.95 | $17.96 | 160334 |
| 2022-03-21 | 17.95 | $17.90 | 225721 |
| 2022-03-18 | 17.95 | $17.80 | 680100 |
| 2022-03-17 | 17.97 | $17.80 | 243800 |
| 2022-03-16 | 17.99 | $18.07 | 301010 |
| 2022-03-15 | 17.98 | $18.15 | 326393 |
| 2022-03-14 | 17.97 | $18.01 | 689307 |
| 2022-03-11 | 17.96 | $17.82 | 368408 |
| 2022-03-10 | 17.98 | $17.94 | 374615 |
| 2022-03-09 | 17.99 | $17.86 | 165600 |
| 2022-03-08 | 18.02 | $17.79 | 199902 |
| 2022-03-07 | 18.05 | $17.82 | 216800 |
| 2022-03-04 | 18.08 | $18.41 | 187000 |
| 2022-03-03 | 18.06 | $18.29 | 582900 |
| 2022-03-02 | 18.04 | $17.68 | 397400 |
| 2022-03-01 | 18.09 | $18.01 | 132352 |
| 2022-02-28 | 18.11 | $18.10 | 125043 |
| 2022-02-25 | 18.13 | $18.04 | 266400 |
| 2022-02-24 | 18.15 | $17.85 | 351900 |
| 2022-02-23 | 18.19 | $17.77 | 92400 |
| 2022-02-22 | 18.24 | $17.92 | 101700 |
| 2022-02-18 | 18.28 | $18.03 | 79422 |
| 2022-02-17 | 18.30 | $18.11 | 88800 |
| 2022-02-16 | 18.33 | $18.26 | 94100 |
| 2022-02-15 | 18.34 | $18.12 | 79600 |
| 2022-02-14 | 18.37 | $18.00 | 100900 |
| 2022-02-11 | 18.42 | $18.23 | 125628 |
| 2022-02-10 | 18.44 | $18.29 | 99673 |
| 2022-02-09 | 18.47 | $18.42 | 73600 |
| 2022-02-08 | 18.49 | $18.59 | 63600 |
| 2022-02-07 | 18.49 | $18.49 | 80721 |
| 2022-02-04 | 18.51 | $18.48 | 61229 |
| 2022-02-03 | 18.53 | $18.41 | 45100 |
| 2022-02-02 | 18.55 | $18.53 | 71100 |
| 2022-02-01 | 18.57 | $18.51 | 98400 |
| 2022-01-31 | 18.58 | $18.37 | 151700 |
| 2022-01-28 | 18.62 | $18.26 | 132500 |
| 2022-01-27 | 18.66 | $18.20 | 159600 |
| 2022-01-26 | 18.71 | $18.35 | 112548 |
| 2022-01-25 | 18.74 | $18.46 | 80000 |
| 2022-01-24 | 18.76 | $18.31 | 201200 |
| 2022-01-21 | 18.80 | $18.33 | 239007 |
| 2022-01-20 | 18.83 | $18.58 | 129323 |
| 2022-01-19 | 18.84 | $18.82 | 75500 |
| 2022-01-18 | 18.81 | $19.11 | 102100 |
| 2022-01-14 | 18.75 | $18.86 | 182900 |
| 2022-01-13 | 18.71 | $19.10 | 82200 |
| 2022-01-12 | 18.64 | $19.26 | 93817 |
| 2022-01-11 | 18.56 | $19.15 | 118303 |
| 2022-01-10 | 18.48 | $19.01 | 104100 |
| 2022-01-07 | 18.42 | $18.98 | 174100 |
| 2022-01-06 | 18.36 | $18.71 | 78700 |
| 2022-01-05 | 18.34 | $18.68 | 182709 |
| 2022-01-04 | 18.32 | $18.76 | 106100 |
| 2022-01-03 | 18.29 | $18.70 | 125399 |
| 2021-12-31 | 18.28 | $18.43 | 120800 |
| 2021-12-30 | 18.29 | $18.37 | 109144 |
| 2021-12-29 | 18.31 | $18.35 | 143000 |
| 2021-12-28 | 18.34 | $18.15 | 118600 |
| 2021-12-27 | 18.39 | $18.13 | 168000 |
| 2021-12-23 | 18.45 | $18.22 | 122600 |
| 2021-12-22 | 18.50 | $17.90 | 114449 |
| 2021-12-21 | 18.59 | $17.68 | 198900 |
| 2021-12-20 | 18.71 | $17.72 | 256053 |
| 2021-12-17 | 18.83 | $17.55 | 347649 |
| 2021-12-16 | 18.98 | $17.84 | 384100 |
| 2021-12-15 | 19.10 | $18.26 | 239922 |
| 2021-12-14 | 19.19 | $18.77 | 146302 |
| 2021-12-13 | 19.23 | $18.65 | 406300 |
| 2021-12-10 | 19.29 | $19.53 | 79404 |
| 2021-12-09 | 19.26 | $19.40 | 97002 |
| 2021-12-08 | 19.24 | $19.48 | 98400 |
| 2021-12-07 | 19.22 | $19.53 | 130400 |
| 2021-12-06 | 19.20 | $19.22 | 167300 |
| 2021-12-03 | 19.20 | $19.32 | 136300 |
| 2021-12-02 | 19.20 | $19.25 | 147700 |
| 2021-12-01 | 19.20 | $18.94 | 118035 |
| 2021-11-30 | 19.24 | $19.05 | 166060 |
| 2021-11-29 | 19.26 | $19.26 | 123516 |
| 2021-11-26 | 19.27 | $19.22 | 74440 |
| 2021-11-24 | 19.29 | $19.35 | 105200 |
| 2021-11-23 | 19.29 | $19.19 | 70137 |
| 2021-11-22 | 19.31 | $19.18 | 106246 |
| 2021-11-19 | 19.33 | $19.05 | 59400 |
| 2021-11-18 | 19.37 | $19.10 | 282000 |
| 2021-11-17 | 19.41 | $19.09 | 112800 |
| 2021-11-16 | 19.46 | $19.07 | 83532 |
| 2021-11-15 | 19.51 | $19.20 | 137500 |
| 2021-11-12 | 19.55 | $19.25 | 139626 |
| 2021-11-11 | 19.59 | $19.42 | 189100 |
| 2021-11-10 | 19.61 | $19.69 | 95346 |
| 2021-11-09 | 19.61 | $19.73 | 152013 |
| 2021-11-08 | 19.60 | $19.74 | 262034 |
| 2021-11-05 | 19.59 | $19.32 | 112800 |
| 2021-11-04 | 19.61 | $19.27 | 162800 |
| 2021-11-03 | 19.65 | $19.45 | 108649 |
| 2021-11-02 | 19.67 | $19.51 | 68503 |
| 2021-11-01 | 19.68 | $19.45 | 72200 |
| 2021-10-29 | 19.69 | $19.75 | 37500 |
| 2021-10-28 | 19.68 | $19.70 | 57140 |
| 2021-10-27 | 19.67 | $19.52 | 74610 |
| 2021-10-26 | 19.67 | $19.62 | 78123 |
| 2021-10-25 | 19.66 | $19.83 | 62006 |
| 2021-10-22 | 19.63 | $19.89 | 47600 |
| 2021-10-21 | 19.58 | $19.89 | 72500 |
| 2021-10-20 | 19.54 | $19.90 | 95232 |
| 2021-10-19 | 19.49 | $19.77 | 72000 |
| 2021-10-18 | 19.45 | $19.84 | 98600 |
| 2021-10-15 | 19.40 | $19.69 | 80100 |
| 2021-10-14 | 19.37 | $19.57 | 89100 |
| 2021-10-13 | 19.35 | $19.51 | 56133 |
| 2021-10-12 | 19.33 | $19.46 | 31300 |
| 2021-10-11 | 19.32 | $19.39 | 95100 |
| 2021-10-08 | 19.32 | $19.52 | 51823 |
| 2021-10-07 | 19.31 | $19.33 | 65800 |
| 2021-10-06 | 19.31 | $19.44 | 74330 |
| 2021-10-05 | 19.30 | $19.34 | 94713 |
| 2021-10-04 | 19.29 | $19.38 | 91600 |
| 2021-10-01 | 19.28 | $19.31 | 153932 |
| 2021-09-30 | 19.28 | $19.13 | 112800 |
| 2021-09-29 | 19.29 | $19.18 | 70537 |
| 2021-09-28 | 19.29 | $19.00 | 126125 |
| 2021-09-27 | 19.31 | $19.19 | 98324 |
| 2021-09-24 | 19.31 | $19.04 | 95400 |
| 2021-09-23 | 19.32 | $19.09 | 175103 |
| 2021-09-22 | 19.32 | $19.25 | 191411 |
| 2021-09-21 | 19.31 | $19.59 | 465705 |
| 2021-09-20 | 19.27 | $19.59 | 373705 |
| 2021-09-17 | 19.22 | $19.54 | 282400 |
| 2021-09-16 | 19.17 | $19.62 | 119603 |
| 2021-09-15 | 19.11 | $19.75 | 120500 |
| 2021-09-14 | 19.03 | $19.59 | 147800 |
| 2021-09-13 | 18.97 | $19.59 | 260800 |
| 2021-09-10 | 18.91 | $19.22 | 291615 |
| 2021-09-09 | 18.89 | $19.41 | 933070 |
| 2021-09-08 | 18.84 | $18.67 | 62895 |
| 2021-09-07 | 18.87 | $18.72 | 117339 |
| 2021-09-03 | 18.90 | $18.90 | 42033 |
| 2021-09-02 | 18.91 | $18.78 | 97954 |
| 2021-09-01 | 18.93 | $18.80 | 102134 |
| 2021-08-31 | 18.95 | $18.76 | 110003 |
| 2021-08-30 | 18.97 | $18.78 | 85600 |
| 2021-08-27 | 19.00 | $18.92 | 70100 |
| 2021-08-26 | 19.01 | $18.81 | 106341 |
| 2021-08-25 | 19.03 | $18.86 | 95743 |
| 2021-08-24 | 19.04 | $18.86 | 101409 |
| 2021-08-23 | 19.06 | $19.05 | 95602 |
| 2021-08-20 | 19.06 | $18.83 | 51248 |
| 2021-08-19 | 19.07 | $18.42 | 183800 |
| 2021-08-18 | 19.13 | $19.10 | 60700 |
| 2021-08-17 | 19.13 | $19.22 | 58105 |
| 2021-08-16 | 19.11 | $19.39 | 81905 |
| 2021-08-13 | 19.07 | $19.49 | 43910 |
| 2021-08-12 | 19.02 | $19.36 | 82845 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.95
2026-08-10
Close Price
$12.97
Vol: 255766
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
12.20
Average
15.67
Maximum
19.82
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 12.95 | $12.97 | 255766 |
| 2026-08-07 | 12.94 | $13.10 | 397900 |
| 2026-08-06 | 12.91 | $12.93 | 544000 |
| 2026-08-05 | 12.90 | $12.66 | 633538 |
| 2026-08-04 | 12.95 | $13.18 | 408500 |
| 2026-08-03 | 12.90 | $13.00 | 455300 |
| 2026-07-31 | 12.87 | $12.58 | 332652 |
| 2026-07-30 | 12.94 | $12.76 | 246207 |
| 2026-07-29 | 12.97 | $12.91 | 356433 |
| 2026-07-28 | 12.98 | $12.97 | 1.9M |
| 2026-07-27 | 12.97 | $12.93 | 328900 |
| 2026-07-24 | 12.98 | $12.94 | 167142 |
| 2026-07-23 | 12.98 | $12.88 | 324638 |
| 2026-07-22 | 12.99 | $13.14 | 616218 |
| 2026-07-21 | 12.95 | $13.23 | 349703 |
| 2026-07-20 | 12.89 | $12.93 | 310611 |
| 2026-07-17 | 12.88 | $13.12 | 220640 |
| 2026-07-16 | 12.83 | $13.29 | 349937 |
| 2026-07-15 | 12.73 | $13.22 | 196246 |
| 2026-07-14 | 12.63 | $13.06 | 198519 |
| 2026-07-13 | 12.55 | $12.94 | 277300 |
| 2026-07-10 | 12.48 | $12.97 | 274519 |
| 2026-07-09 | 12.40 | $12.68 | 325600 |
| 2026-07-08 | 12.37 | $12.76 | 243338 |
| 2026-07-07 | 12.31 | $12.60 | 336014 |
| 2026-07-06 | 12.28 | $12.85 | 2.4M |
| 2026-07-02 | 12.20 | $12.36 | 347137 |
| 2026-07-01 | 12.21 | $12.45 | 388000 |
| 2026-06-30 | 12.20 | $12.37 | 416105 |
| 2026-06-29 | 12.21 | $12.47 | 352825 |
| 2026-06-26 | 12.21 | $12.42 | 482300 |
| 2026-06-25 | 12.22 | $12.31 | 408384 |
| 2026-06-24 | 12.25 | $12.21 | 471421 |
| 2026-06-23 | 12.31 | $12.44 | 288637 |
| 2026-06-22 | 12.34 | $12.26 | 390900 |
| 2026-06-18 | 12.41 | $12.42 | 568800 |
| 2026-06-17 | 12.47 | $12.35 | 331314 |
| 2026-06-16 | 12.54 | $12.50 | 374686 |
| 2026-06-15 | 12.61 | $12.54 | 392300 |
| 2026-06-12 | 12.67 | $12.71 | 424435 |
| 2026-06-11 | 12.72 | $12.92 | 305584 |
| 2026-06-10 | 12.73 | $13.00 | 234797 |
| 2026-06-09 | 12.73 | $12.89 | 220222 |
| 2026-06-08 | 12.75 | $12.74 | 332730 |
| 2026-06-05 | 12.81 | $12.79 | 302525 |
| 2026-06-04 | 12.88 | $13.15 | 305734 |
| 2026-06-03 | 12.88 | $12.92 | 373020 |
| 2026-06-02 | 12.93 | $13.25 | 244826 |
| 2026-06-01 | 12.93 | $13.34 | 318217 |
| 2026-05-29 | 12.91 | $13.08 | 237800 |
| 2026-05-28 | 12.95 | $13.18 | 228134 |
| 2026-05-27 | 12.97 | $13.14 | 202444 |
| 2026-05-26 | 13.01 | $13.12 | 296600 |
| 2026-05-22 | 13.06 | $12.97 | 302200 |
| 2026-05-21 | 13.16 | $13.12 | 275232 |
| 2026-05-20 | 13.25 | $13.11 | 369937 |
| 2026-05-19 | 13.35 | $12.96 | 265400 |
| 2026-05-18 | 13.51 | $13.15 | 425300 |
| 2026-05-15 | 13.66 | $13.23 | 527579 |
| 2026-05-14 | 13.82 | $12.93 | 518316 |
| 2026-05-13 | 14.07 | $13.00 | 444082 |
| 2026-05-12 | 14.34 | $13.12 | 641230 |
| 2026-05-11 | 14.64 | $13.27 | 705639 |
| 2026-05-08 | 14.96 | $13.49 | 914404 |
| 2026-05-07 | 15.28 | $13.66 | 1.5M |
| 2026-05-06 | 15.61 | $13.95 | 2.4M |
| 2026-05-05 | 15.94 | $15.97 | 418504 |
| 2026-05-04 | 15.89 | $15.94 | 574300 |
| 2026-05-01 | 15.84 | $15.85 | 531914 |
| 2026-04-30 | 15.80 | $15.80 | 444952 |
| 2026-04-29 | 15.76 | $15.64 | 538302 |
| 2026-04-28 | 15.75 | $15.59 | 440900 |
| 2026-04-27 | 15.74 | $15.46 | 420300 |
| 2026-04-24 | 15.76 | $15.70 | 236934 |
| 2026-04-23 | 15.72 | $15.37 | 203300 |
| 2026-04-22 | 15.75 | $15.82 | 217500 |
| 2026-04-21 | 15.69 | $15.63 | 261405 |
| 2026-04-20 | 15.65 | $16.03 | 343016 |
| 2026-04-17 | 15.52 | $16.13 | 576800 |
| 2026-04-16 | 15.34 | $15.99 | 272519 |
| 2026-04-15 | 15.16 | $16.13 | 330800 |
| 2026-04-14 | 14.93 | $15.82 | 272500 |
| 2026-04-13 | 14.72 | $15.40 | 404200 |
| 2026-04-10 | 14.57 | $15.01 | 471800 |
| 2026-04-09 | 14.47 | $14.86 | 214100 |
| 2026-04-08 | 14.39 | $14.78 | 200900 |
| 2026-04-07 | 14.31 | $14.65 | 242000 |
| 2026-04-06 | 14.25 | $14.72 | 376501 |
| 2026-04-02 | 14.16 | $14.60 | 293350 |
| 2026-04-01 | 14.08 | $14.27 | 279300 |
| 2026-03-31 | 14.07 | $14.31 | 298116 |
| 2026-03-30 | 14.04 | $14.05 | 319143 |
| 2026-03-27 | 14.07 | $13.91 | 389693 |
| 2026-03-26 | 14.13 | $14.16 | 255100 |
| 2026-03-25 | 14.15 | $14.29 | 196946 |
| 2026-03-24 | 14.15 | $14.15 | 248425 |
| 2026-03-23 | 14.18 | $14.40 | 228415 |
| 2026-03-20 | 14.16 | $14.06 | 738500 |
| 2026-03-19 | 14.21 | $14.32 | 287170 |
| 2026-03-18 | 14.22 | $14.28 | 312382 |
| 2026-03-17 | 14.24 | $14.30 | 410700 |
| 2026-03-16 | 14.26 | $13.92 | 383443 |
| 2026-03-13 | 14.36 | $13.83 | 464122 |
| 2026-03-12 | 14.50 | $14.22 | 386208 |
| 2026-03-11 | 14.58 | $14.57 | 302855 |
| 2026-03-10 | 14.60 | $14.72 | 367694 |
| 2026-03-09 | 14.60 | $14.45 | 308900 |
| 2026-03-06 | 14.65 | $14.49 | 296047 |
| 2026-03-05 | 14.70 | $14.58 | 248856 |
| 2026-03-04 | 14.74 | $14.75 | 219637 |
| 2026-03-03 | 14.76 | $14.81 | 386110 |
| 2026-03-02 | 14.76 | $14.74 | 346400 |
| 2026-02-27 | 14.78 | $14.42 | 442400 |
| 2026-02-26 | 14.88 | $15.16 | 286520 |
| 2026-02-25 | 14.83 | $15.14 | 340100 |
| 2026-02-24 | 14.78 | $14.65 | 484660 |
| 2026-02-23 | 14.82 | $14.41 | 713510 |
| 2026-02-20 | 14.93 | $14.86 | 695900 |
| 2026-02-19 | 14.96 | $14.86 | 392193 |
| 2026-02-18 | 14.99 | $14.97 | 128600 |
| 2026-02-17 | 15.00 | $14.96 | 226400 |
| 2026-02-13 | 15.02 | $15.00 | 290804 |
| 2026-02-12 | 15.04 | $15.05 | 324000 |
| 2026-02-11 | 15.05 | $15.06 | 193700 |
| 2026-02-10 | 15.05 | $15.25 | 197701 |
| 2026-02-09 | 15.02 | $15.26 | 295441 |
| 2026-02-06 | 14.99 | $15.19 | 316914 |
| 2026-02-05 | 14.96 | $15.02 | 500300 |
| 2026-02-04 | 14.96 | $15.15 | 409221 |
| 2026-02-03 | 14.94 | $14.72 | 336974 |
| 2026-02-02 | 15.01 | $14.95 | 256206 |
| 2026-01-30 | 15.04 | $15.00 | 281773 |
| 2026-01-29 | 15.06 | $14.96 | 230700 |
| 2026-01-28 | 15.10 | $14.89 | 203048 |
| 2026-01-27 | 15.16 | $15.06 | 190518 |
| 2026-01-26 | 15.20 | $14.94 | 346024 |
| 2026-01-23 | 15.26 | $15.13 | 177100 |
| 2026-01-22 | 15.30 | $15.29 | 143639 |
| 2026-01-21 | 15.31 | $15.35 | 143036 |
| 2026-01-20 | 15.31 | $15.18 | 322044 |
| 2026-01-16 | 15.35 | $15.35 | 203800 |
| 2026-01-15 | 15.35 | $15.54 | 213200 |
| 2026-01-14 | 15.32 | $15.31 | 241300 |
| 2026-01-13 | 15.33 | $15.16 | 230718 |
| 2026-01-12 | 15.38 | $15.28 | 170334 |
| 2026-01-09 | 15.41 | $15.49 | 222823 |
| 2026-01-08 | 15.40 | $15.51 | 307918 |
| 2026-01-07 | 15.38 | $15.10 | 236500 |
| 2026-01-06 | 15.44 | $15.41 | 184045 |
| 2026-01-05 | 15.46 | $15.52 | 294703 |
| 2026-01-02 | 15.45 | $15.43 | 278690 |
| 2025-12-31 | 15.46 | $15.46 | 163100 |
| 2025-12-30 | 15.46 | $15.46 | 373700 |
| 2025-12-29 | 15.46 | $15.30 | 312718 |
| 2025-12-26 | 15.50 | $15.44 | 313238 |
| 2025-12-24 | 15.52 | $15.26 | 222200 |
| 2025-12-23 | 15.58 | $15.19 | 242650 |
| 2025-12-22 | 15.66 | $15.27 | 357960 |
| 2025-12-19 | 15.74 | $15.30 | 387100 |
| 2025-12-18 | 15.82 | $15.57 | 283659 |
| 2025-12-17 | 15.86 | $15.54 | 179031 |
| 2025-12-16 | 15.91 | $15.56 | 203776 |
| 2025-12-15 | 15.96 | $15.58 | 284125 |
| 2025-12-12 | 16.02 | $15.68 | 345100 |
| 2025-12-11 | 16.06 | $16.00 | 287734 |
| 2025-12-10 | 16.04 | $16.15 | 267900 |
| 2025-12-09 | 15.99 | $16.08 | 244300 |
| 2025-12-08 | 15.94 | $16.02 | 353342 |
| 2025-12-05 | 15.89 | $16.02 | 447294 |
| 2025-12-04 | 15.83 | $16.02 | 185500 |
| 2025-12-03 | 15.76 | $16.02 | 161915 |
| 2025-12-02 | 15.68 | $15.88 | 159700 |
| 2025-12-01 | 15.62 | $15.78 | 195941 |
| 2025-11-28 | 15.56 | $15.93 | 100103 |
| 2025-11-26 | 15.46 | $15.88 | 188900 |
| 2025-11-25 | 15.36 | $15.81 | 231598 |
| 2025-11-24 | 15.25 | $15.58 | 321300 |
| 2025-11-21 | 15.18 | $15.29 | 318700 |
| 2025-11-20 | 15.16 | $14.96 | 205654 |
| 2025-11-19 | 15.20 | $14.99 | 349127 |
| 2025-11-18 | 15.24 | $14.98 | 264151 |
| 2025-11-17 | 15.29 | $14.93 | 451000 |
| 2025-11-14 | 15.35 | $15.32 | 211739 |
| 2025-11-13 | 15.35 | $15.48 | 345000 |
| 2025-11-12 | 15.31 | $15.48 | 288390 |
| 2025-11-11 | 15.26 | $15.53 | 199593 |
| 2025-11-10 | 15.20 | $15.38 | 196104 |
| 2025-11-07 | 15.15 | $15.29 | 215430 |
| 2025-11-06 | 15.12 | $15.15 | 258600 |
| 2025-11-05 | 15.11 | $15.52 | 424900 |
| 2025-11-04 | 15.03 | $15.37 | 298802 |
| 2025-11-03 | 14.96 | $15.38 | 183529 |
| 2025-10-31 | 14.87 | $15.27 | 200700 |
| 2025-10-30 | 14.80 | $15.23 | 279300 |
| 2025-10-29 | 14.72 | $15.30 | 268243 |
| 2025-10-28 | 14.62 | $15.48 | 305500 |
| 2025-10-27 | 14.47 | $15.30 | 334709 |
| 2025-10-24 | 14.33 | $15.04 | 456810 |
| 2025-10-23 | 14.23 | $14.91 | 356736 |
| 2025-10-22 | 14.14 | $14.51 | 258540 |
| 2025-10-21 | 14.12 | $14.42 | 360142 |
| 2025-10-20 | 14.12 | $14.28 | 218700 |
| 2025-10-17 | 14.15 | $14.15 | 407006 |
| 2025-10-16 | 14.22 | $13.96 | 529756 |
| 2025-10-15 | 14.35 | $14.41 | 246000 |
| 2025-10-14 | 14.40 | $14.49 | 271500 |
| 2025-10-13 | 14.45 | $14.32 | 440914 |
| 2025-10-10 | 14.55 | $14.07 | 451415 |
| 2025-10-09 | 14.72 | $14.26 | 435439 |
| 2025-10-08 | 14.88 | $14.51 | 255860 |
| 2025-10-07 | 15.01 | $14.64 | 308324 |
| 2025-10-06 | 15.14 | $14.85 | 243135 |
| 2025-10-03 | 15.25 | $14.95 | 324112 |
| 2025-10-02 | 15.36 | $15.17 | 345245 |
| 2025-10-01 | 15.44 | $15.11 | 273000 |
| 2025-09-30 | 15.55 | $15.29 | 194896 |
| 2025-09-29 | 15.64 | $15.27 | 277800 |
| 2025-09-26 | 15.75 | $15.44 | 280525 |
| 2025-09-25 | 15.85 | $15.54 | 414600 |
| 2025-09-24 | 15.94 | $15.46 | 272210 |
| 2025-09-23 | 16.06 | $15.68 | 176000 |
| 2025-09-22 | 16.16 | $15.83 | 208500 |
| 2025-09-19 | 16.24 | $16.17 | 256900 |
| 2025-09-18 | 16.26 | $16.11 | 116457 |
| 2025-09-17 | 16.30 | $15.97 | 161201 |
| 2025-09-16 | 16.38 | $15.95 | 185300 |
| 2025-09-15 | 16.47 | $15.92 | 359218 |
| 2025-09-12 | 16.59 | $16.07 | 401292 |
| 2025-09-11 | 16.69 | $16.73 | 274748 |
| 2025-09-10 | 16.67 | $16.62 | 327739 |
| 2025-09-09 | 16.66 | $16.69 | 266344 |
| 2025-09-08 | 16.64 | $16.80 | 185900 |
| 2025-09-05 | 16.60 | $16.70 | 123600 |
| 2025-09-04 | 16.56 | $16.69 | 127149 |
| 2025-09-03 | 16.53 | $16.55 | 107454 |
| 2025-09-02 | 16.51 | $16.65 | 196900 |
| 2025-08-29 | 16.48 | $16.62 | 117100 |
| 2025-08-28 | 16.44 | $16.53 | 118600 |
| 2025-08-27 | 16.41 | $16.44 | 120200 |
| 2025-08-26 | 16.40 | $16.40 | 167500 |
| 2025-08-25 | 16.40 | $16.22 | 198232 |
| 2025-08-22 | 16.43 | $16.43 | 343067 |
| 2025-08-21 | 16.42 | $16.49 | 122130 |
| 2025-08-20 | 16.40 | $16.50 | 81400 |
| 2025-08-19 | 16.38 | $16.52 | 108630 |
| 2025-08-18 | 16.34 | $16.47 | 168032 |
| 2025-08-15 | 16.31 | $16.30 | 124814 |
| 2025-08-14 | 16.31 | $16.34 | 118900 |
| 2025-08-13 | 16.30 | $16.54 | 156600 |
| 2025-08-12 | 16.25 | $16.45 | 93889 |
| 2025-08-11 | 16.21 | $16.36 | 152020 |
| 2025-08-08 | 16.18 | $16.46 | 155940 |
| 2025-08-07 | 16.13 | $16.26 | 251521 |
| 2025-08-06 | 16.11 | $16.44 | 209207 |
| 2025-08-05 | 16.05 | $15.92 | 205200 |
| 2025-08-04 | 16.09 | $15.78 | 157500 |
| 2025-08-01 | 16.16 | $15.89 | 201443 |
| 2025-07-31 | 16.23 | $16.00 | 127725 |
| 2025-07-30 | 16.28 | $16.00 | 121700 |
| 2025-07-29 | 16.35 | $16.16 | 119215 |
| 2025-07-28 | 16.39 | $16.24 | 105300 |
| 2025-07-25 | 16.42 | $16.37 | 152745 |
| 2025-07-24 | 16.42 | $16.36 | 118700 |
| 2025-07-23 | 16.43 | $16.55 | 111700 |
| 2025-07-22 | 16.40 | $16.43 | 73811 |
| 2025-07-21 | 16.39 | $16.35 | 164141 |
| 2025-07-18 | 16.39 | $16.46 | 101929 |
| 2025-07-17 | 16.38 | $16.63 | 107602 |
| 2025-07-16 | 16.32 | $16.47 | 187500 |
| 2025-07-15 | 16.29 | $16.39 | 272900 |
| 2025-07-14 | 16.27 | $16.37 | 173941 |
| 2025-07-11 | 16.25 | $16.42 | 232242 |
| 2025-07-10 | 16.22 | $16.36 | 210100 |
| 2025-07-09 | 16.19 | $16.23 | 175705 |
| 2025-07-08 | 16.19 | $16.23 | 185948 |
| 2025-07-07 | 16.19 | $16.20 | 280135 |
| 2025-07-03 | 16.20 | $16.36 | 78400 |
| 2025-07-02 | 16.17 | $16.10 | 181000 |
| 2025-07-01 | 16.19 | $16.19 | 243743 |
| 2025-06-30 | 16.20 | $16.14 | 280211 |
| 2025-06-27 | 16.23 | $16.09 | 438200 |
| 2025-06-26 | 16.26 | $16.08 | 286529 |
| 2025-06-25 | 16.31 | $15.96 | 232146 |
| 2025-06-24 | 16.39 | $16.11 | 500578 |
| 2025-06-23 | 16.45 | $15.95 | 352000 |
| 2025-06-20 | 16.55 | $16.18 | 277400 |
| 2025-06-18 | 16.62 | $16.21 | 170306 |
| 2025-06-17 | 16.69 | $16.23 | 214000 |
| 2025-06-16 | 16.77 | $16.18 | 301444 |
| 2025-06-13 | 16.88 | $16.31 | 166926 |
| 2025-06-12 | 16.97 | $16.90 | 167500 |
| 2025-06-11 | 16.95 | $16.99 | 111147 |
| 2025-06-10 | 16.90 | $17.01 | 97818 |
| 2025-06-09 | 16.85 | $16.90 | 162919 |
| 2025-06-06 | 16.80 | $16.86 | 73935 |
| 2025-06-05 | 16.76 | $16.76 | 102200 |
| 2025-06-04 | 16.73 | $16.72 | 87500 |
| 2025-06-03 | 16.70 | $16.76 | 83056 |
| 2025-06-02 | 16.65 | $16.62 | 106785 |
| 2025-05-30 | 16.62 | $16.76 | 81948 |
| 2025-05-29 | 16.56 | $16.74 | 84600 |
| 2025-05-28 | 16.50 | $16.60 | 136324 |
| 2025-05-27 | 16.45 | $16.69 | 139522 |
| 2025-05-23 | 16.37 | $16.42 | 89000 |
| 2025-05-22 | 16.33 | $16.30 | 104600 |
| 2025-05-21 | 16.32 | $16.35 | 97922 |
| 2025-05-20 | 16.29 | $16.76 | 125916 |
| 2025-05-19 | 16.16 | $16.76 | 133900 |
| 2025-05-16 | 16.02 | $16.56 | 117900 |
| 2025-05-15 | 15.89 | $16.38 | 100600 |
| 2025-05-14 | 15.78 | $16.38 | 138102 |
| 2025-05-13 | 15.66 | $16.36 | 194904 |
| 2025-05-12 | 15.51 | $16.13 | 341615 |
| 2025-05-09 | 15.40 | $15.80 | 131200 |
| 2025-05-08 | 15.33 | $15.62 | 139603 |
| 2025-05-07 | 15.30 | $15.45 | 137917 |
| 2025-05-06 | 15.29 | $15.52 | 162400 |
| 2025-05-05 | 15.28 | $15.36 | 118926 |
| 2025-05-02 | 15.29 | $15.65 | 181500 |
| 2025-05-01 | 15.25 | $15.31 | 156521 |
| 2025-04-30 | 15.28 | $15.54 | 104700 |
| 2025-04-29 | 15.26 | $15.68 | 75300 |
| 2025-04-28 | 15.21 | $15.77 | 95125 |
| 2025-04-25 | 15.14 | $15.69 | 155200 |
| 2025-04-24 | 15.07 | $15.69 | 188800 |
| 2025-04-23 | 15.00 | $15.55 | 135543 |
| 2025-04-22 | 14.95 | $15.37 | 106720 |
| 2025-04-21 | 14.93 | $15.11 | 194000 |
| 2025-04-17 | 14.97 | $15.50 | 274954 |
| 2025-04-16 | 14.94 | $15.14 | 212412 |
| 2025-04-15 | 14.98 | $15.13 | 208390 |
| 2025-04-14 | 15.03 | $14.85 | 195400 |
| 2025-04-11 | 15.16 | $14.64 | 254224 |
| 2025-04-10 | 15.36 | $14.50 | 268200 |
| 2025-04-09 | 15.61 | $15.11 | 510357 |
| 2025-04-08 | 15.79 | $14.19 | 633800 |
| 2025-04-07 | 16.19 | $14.73 | 666535 |
| 2025-04-04 | 16.55 | $15.21 | 563800 |
| 2025-04-03 | 16.86 | $16.44 | 176738 |
| 2025-04-02 | 16.96 | $16.75 | 93200 |
| 2025-04-01 | 17.02 | $16.92 | 136700 |
| 2025-03-31 | 17.05 | $16.86 | 208238 |
| 2025-03-28 | 17.09 | $17.15 | 217321 |
| 2025-03-27 | 17.09 | $17.21 | 138900 |
| 2025-03-26 | 17.07 | $17.01 | 115600 |
| 2025-03-25 | 17.09 | $17.09 | 86930 |
| 2025-03-24 | 17.09 | $17.01 | 112612 |
| 2025-03-21 | 17.12 | $16.89 | 148215 |
| 2025-03-20 | 17.17 | $17.00 | 108600 |
| 2025-03-19 | 17.21 | $17.07 | 164729 |
| 2025-03-18 | 17.25 | $17.04 | 141644 |
| 2025-03-17 | 17.29 | $16.85 | 172500 |
| 2025-03-14 | 17.38 | $16.72 | 241318 |
| 2025-03-13 | 17.51 | $16.89 | 259538 |
| 2025-03-12 | 17.63 | $17.32 | 225606 |
| 2025-03-11 | 17.67 | $17.26 | 443900 |
| 2025-03-10 | 17.73 | $17.76 | 238532 |
| 2025-03-07 | 17.69 | $17.82 | 198700 |
| 2025-03-06 | 17.64 | $17.46 | 204700 |
| 2025-03-05 | 17.65 | $17.54 | 202530 |
| 2025-03-04 | 17.64 | $17.60 | 281600 |
| 2025-03-03 | 17.62 | $17.57 | 309400 |
| 2025-02-28 | 17.60 | $17.63 | 260200 |
| 2025-02-27 | 17.56 | $17.27 | 187800 |
| 2025-02-26 | 17.59 | $17.20 | 316100 |
| 2025-02-25 | 17.64 | $17.49 | 212528 |
| 2025-02-24 | 17.63 | $17.51 | 149303 |
| 2025-02-21 | 17.61 | $17.65 | 150999 |
| 2025-02-20 | 17.56 | $17.74 | 135447 |
| 2025-02-19 | 17.48 | $17.82 | 111100 |
| 2025-02-18 | 17.37 | $17.82 | 270200 |
| 2025-02-14 | 17.24 | $17.60 | 165044 |
| 2025-02-13 | 17.14 | $17.39 | 135600 |
| 2025-02-12 | 17.06 | $17.26 | 162916 |
| 2025-02-11 | 16.99 | $17.14 | 135500 |
| 2025-02-10 | 16.94 | $17.07 | 225129 |
| 2025-02-07 | 16.89 | $17.04 | 203600 |
| 2025-02-06 | 16.84 | $16.78 | 141735 |
| 2025-02-05 | 16.84 | $16.78 | 94819 |
| 2025-02-04 | 16.83 | $16.81 | 101100 |
| 2025-02-03 | 16.82 | $16.88 | 127500 |
| 2025-01-31 | 16.78 | $16.91 | 124900 |
| 2025-01-30 | 16.74 | $16.84 | 130344 |
| 2025-01-29 | 16.70 | $16.66 | 151000 |
| 2025-01-28 | 16.70 | $16.76 | 142100 |
| 2025-01-27 | 16.67 | $16.67 | 136915 |
| 2025-01-24 | 16.65 | $16.69 | 92701 |
| 2025-01-23 | 16.63 | $16.73 | 106124 |
| 2025-01-22 | 16.59 | $16.73 | 176400 |
| 2025-01-21 | 16.55 | $16.83 | 137500 |
| 2025-01-17 | 16.48 | $16.75 | 115714 |
| 2025-01-16 | 16.42 | $16.65 | 100800 |
| 2025-01-15 | 16.36 | $16.55 | 267316 |
| 2025-01-14 | 16.32 | $16.41 | 95200 |
| 2025-01-13 | 16.30 | $16.29 | 148500 |
| 2025-01-10 | 16.30 | $16.18 | 116600 |
| 2025-01-08 | 16.33 | $16.31 | 199912 |
| 2025-01-07 | 16.33 | $16.32 | 148800 |
| 2025-01-06 | 16.33 | $16.32 | 197880 |
| 2025-01-03 | 16.33 | $16.41 | 164117 |
| 2025-01-02 | 16.31 | $16.36 | 225000 |
| 2024-12-31 | 16.29 | $16.16 | 363800 |
| 2024-12-30 | 16.32 | $16.26 | 136100 |
| 2024-12-27 | 16.33 | $16.30 | 196828 |
| 2024-12-26 | 16.34 | $16.37 | 128010 |
| 2024-12-24 | 16.33 | $16.23 | 107424 |
| 2024-12-23 | 16.34 | $16.14 | 134800 |
| 2024-12-20 | 16.38 | $16.05 | 213600 |
| 2024-12-19 | 16.45 | $16.02 | 160641 |
| 2024-12-18 | 16.53 | $15.85 | 194811 |
| 2024-12-17 | 16.66 | $16.02 | 215200 |
| 2024-12-16 | 16.77 | $16.16 | 204700 |
| 2024-12-13 | 16.87 | $16.45 | 224016 |
| 2024-12-12 | 16.92 | $16.75 | 193300 |
| 2024-12-11 | 16.91 | $16.75 | 199300 |
| 2024-12-10 | 16.91 | $16.86 | 128200 |
| 2024-12-09 | 16.87 | $16.83 | 153731 |
| 2024-12-06 | 16.84 | $16.72 | 162755 |
| 2024-12-05 | 16.82 | $16.71 | 154516 |
| 2024-12-04 | 16.79 | $16.83 | 231600 |
| 2024-12-03 | 16.74 | $16.74 | 132613 |
| 2024-12-02 | 16.69 | $16.83 | 209112 |
| 2024-11-29 | 16.61 | $16.75 | 111100 |
| 2024-11-27 | 16.54 | $16.61 | 190200 |
| 2024-11-26 | 16.48 | $16.55 | 147222 |
| 2024-11-25 | 16.42 | $16.64 | 202037 |
| 2024-11-22 | 16.33 | $16.49 | 128400 |
| 2024-11-21 | 16.26 | $16.32 | 162600 |
| 2024-11-20 | 16.21 | $16.43 | 109029 |
| 2024-11-19 | 16.12 | $16.39 | 171300 |
| 2024-11-18 | 16.03 | $16.39 | 412214 |
| 2024-11-15 | 15.92 | $16.16 | 139581 |
| 2024-11-14 | 15.85 | $15.93 | 123017 |
| 2024-11-13 | 15.80 | $15.97 | 131300 |
| 2024-11-12 | 15.75 | $15.97 | 152700 |
| 2024-11-11 | 15.68 | $16.10 | 219322 |
| 2024-11-08 | 15.57 | $16.17 | 184619 |
| 2024-11-07 | 15.42 | $15.90 | 259115 |
| 2024-11-06 | 15.32 | $15.39 | 183500 |
| 2024-11-05 | 15.30 | $15.12 | 113717 |
| 2024-11-04 | 15.33 | $15.08 | 153032 |
| 2024-11-01 | 15.38 | $15.28 | 138934 |
| 2024-10-31 | 15.39 | $15.37 | 115952 |
| 2024-10-30 | 15.39 | $15.43 | 97053 |
| 2024-10-29 | 15.37 | $15.42 | 132200 |
| 2024-10-28 | 15.36 | $15.57 | 148300 |
| 2024-10-25 | 15.30 | $15.42 | 98000 |
| 2024-10-24 | 15.27 | $15.48 | 112003 |
| 2024-10-23 | 15.23 | $15.38 | 139740 |
| 2024-10-22 | 15.19 | $15.46 | 137600 |
| 2024-10-21 | 15.14 | $15.44 | 252300 |
| 2024-10-18 | 15.07 | $15.24 | 104600 |
| 2024-10-17 | 15.05 | $15.19 | 113800 |
| 2024-10-16 | 15.02 | $15.32 | 228729 |
| 2024-10-15 | 14.97 | $15.08 | 111751 |
| 2024-10-14 | 14.96 | $15.08 | 188700 |
| 2024-10-11 | 14.95 | $15.06 | 180700 |
| 2024-10-10 | 14.94 | $14.99 | 118935 |
| 2024-10-09 | 14.95 | $14.90 | 108000 |
| 2024-10-08 | 14.98 | $15.03 | 133824 |
| 2024-10-07 | 14.98 | $15.06 | 103300 |
| 2024-10-04 | 14.99 | $15.14 | 122700 |
| 2024-10-03 | 14.97 | $15.11 | 134520 |
| 2024-10-02 | 14.96 | $15.01 | 125000 |
| 2024-10-01 | 14.97 | $15.00 | 152928 |
| 2024-09-30 | 14.99 | $15.05 | 245041 |
| 2024-09-27 | 15.00 | $14.90 | 305222 |
| 2024-09-26 | 15.04 | $14.89 | 176700 |
| 2024-09-25 | 15.09 | $14.73 | 237489 |
| 2024-09-24 | 15.19 | $15.02 | 316001 |
| 2024-09-23 | 15.24 | $15.04 | 179051 |
| 2024-09-20 | 15.30 | $15.06 | 134000 |
| 2024-09-19 | 15.36 | $15.20 | 172714 |
| 2024-09-18 | 15.41 | $15.15 | 156800 |
| 2024-09-17 | 15.47 | $15.11 | 184318 |
| 2024-09-16 | 15.55 | $15.29 | 184600 |
| 2024-09-13 | 15.61 | $15.39 | 170400 |
| 2024-09-12 | 15.65 | $15.60 | 200400 |
| 2024-09-11 | 15.65 | $15.64 | 164000 |
| 2024-09-10 | 15.65 | $15.58 | 99711 |
| 2024-09-09 | 15.66 | $15.68 | 146012 |
| 2024-09-06 | 15.65 | $15.61 | 157800 |
| 2024-09-05 | 15.66 | $15.84 | 128200 |
| 2024-09-04 | 15.61 | $15.85 | 73507 |
| 2024-09-03 | 15.56 | $15.79 | 207600 |
| 2024-08-30 | 15.50 | $15.94 | 109919 |
| 2024-08-29 | 15.41 | $15.74 | 128700 |
| 2024-08-28 | 15.35 | $15.58 | 102600 |
| 2024-08-27 | 15.31 | $15.54 | 66600 |
| 2024-08-26 | 15.28 | $15.55 | 109722 |
| 2024-08-23 | 15.23 | $15.44 | 86100 |
| 2024-08-22 | 15.21 | $15.35 | 89600 |
| 2024-08-21 | 15.20 | $15.39 | 81624 |
| 2024-08-20 | 15.18 | $15.39 | 64327 |
| 2024-08-19 | 15.15 | $15.48 | 116600 |
| 2024-08-16 | 15.11 | $15.36 | 134400 |
| 2024-08-15 | 15.09 | $15.36 | 149000 |
| 2024-08-14 | 15.06 | $15.16 | 81449 |
| 2024-08-13 | 15.08 | $15.14 | 102131 |
| 2024-08-12 | 15.10 | $15.10 | 174500 |
| 2024-08-09 | 15.14 | $15.22 | 186800 |
| 2024-08-08 | 15.16 | $15.29 | 202100 |
| 2024-08-07 | 15.17 | $14.77 | 179900 |
| 2024-08-06 | 15.30 | $14.80 | 154100 |
| 2024-08-05 | 15.44 | $14.66 | 252499 |
| 2024-08-02 | 15.63 | $15.10 | 233400 |
| 2024-08-01 | 15.76 | $15.54 | 96900 |
| 2024-07-31 | 15.82 | $15.66 | 125325 |
| 2024-07-30 | 15.87 | $15.69 | 142639 |
| 2024-07-29 | 15.91 | $15.74 | 235530 |
| 2024-07-26 | 15.96 | $15.91 | 167344 |
| 2024-07-25 | 15.98 | $15.89 | 94932 |
| 2024-07-24 | 16.00 | $15.84 | 91234 |
| 2024-07-23 | 16.04 | $15.99 | 77800 |
| 2024-07-22 | 16.06 | $16.03 | 113542 |
| 2024-07-19 | 16.06 | $15.86 | 90200 |
| 2024-07-18 | 16.11 | $15.95 | 86500 |
| 2024-07-17 | 16.14 | $16.22 | 130133 |
| 2024-07-16 | 16.13 | $16.10 | 99525 |
| 2024-07-15 | 16.13 | $16.25 | 100223 |
| 2024-07-12 | 16.10 | $16.19 | 91945 |
| 2024-07-11 | 16.09 | $16.13 | 83015 |
| 2024-07-10 | 16.08 | $16.08 | 88285 |
| 2024-07-09 | 16.08 | $16.08 | 109700 |
| 2024-07-08 | 16.08 | $16.15 | 132933 |
| 2024-07-05 | 16.07 | $16.08 | 71210 |
| 2024-07-03 | 16.07 | $16.12 | 53441 |
| 2024-07-02 | 16.06 | $15.97 | 175200 |
| 2024-07-01 | 16.08 | $15.96 | 127928 |
| 2024-06-28 | 16.11 | $16.09 | 110519 |
| 2024-06-27 | 16.12 | $16.15 | 224644 |
| 2024-06-26 | 16.11 | $16.03 | 162648 |
| 2024-06-25 | 16.13 | $15.83 | 109200 |
| 2024-06-24 | 16.20 | $15.97 | 193000 |
| 2024-06-21 | 16.24 | $15.85 | 294512 |
| 2024-06-20 | 16.32 | $16.00 | 104601 |
| 2024-06-18 | 16.37 | $15.96 | 144600 |
| 2024-06-17 | 16.45 | $15.98 | 178800 |
| 2024-06-14 | 16.53 | $15.98 | 294249 |
| 2024-06-13 | 16.62 | $16.02 | 179857 |
| 2024-06-12 | 16.72 | $16.70 | 206108 |
| 2024-06-11 | 16.69 | $16.57 | 111870 |
| 2024-06-10 | 16.67 | $16.58 | 117041 |
| 2024-06-07 | 16.66 | $16.70 | 125106 |
| 2024-06-06 | 16.61 | $16.64 | 86491 |
| 2024-06-05 | 16.56 | $16.64 | 126002 |
| 2024-06-04 | 16.51 | $16.58 | 126237 |
| 2024-06-03 | 16.46 | $16.62 | 118218 |
| 2024-05-31 | 16.39 | $16.44 | 102401 |
| 2024-05-30 | 16.34 | $16.35 | 65106 |
| 2024-05-29 | 16.31 | $16.27 | 120600 |
| 2024-05-28 | 16.28 | $16.20 | 117134 |
| 2024-05-24 | 16.27 | $16.29 | 86500 |
| 2024-05-23 | 16.23 | $16.10 | 74402 |
| 2024-05-22 | 16.22 | $16.14 | 87100 |
| 2024-05-21 | 16.20 | $16.34 | 114900 |
| 2024-05-20 | 16.13 | $16.20 | 110900 |
| 2024-05-17 | 16.08 | $16.21 | 89500 |
| 2024-05-16 | 16.02 | $16.16 | 124219 |
| 2024-05-15 | 15.95 | $16.08 | 119624 |
| 2024-05-14 | 15.90 | $16.13 | 82325 |
| 2024-05-13 | 15.82 | $16.05 | 108302 |
| 2024-05-10 | 15.74 | $16.21 | 221980 |
| 2024-05-09 | 15.62 | $16.00 | 288500 |
| 2024-05-08 | 15.52 | $15.62 | 112057 |
| 2024-05-07 | 15.48 | $15.56 | 104200 |
| 2024-05-06 | 15.45 | $15.57 | 115359 |
| 2024-05-03 | 15.41 | $15.43 | 96840 |
| 2024-05-02 | 15.39 | $15.46 | 99700 |
| 2024-05-01 | 15.36 | $15.50 | 100916 |
| 2024-04-30 | 15.32 | $15.36 | 145438 |
| 2024-04-29 | 15.30 | $15.54 | 122047 |
| 2024-04-26 | 15.25 | $15.52 | 127600 |
| 2024-04-25 | 15.18 | $15.26 | 129924 |
| 2024-04-24 | 15.16 | $15.53 | 231843 |
| 2024-04-23 | 15.08 | $15.41 | 354110 |
| 2024-04-22 | 15.01 | $15.21 | 187524 |
| 2024-04-19 | 14.98 | $15.13 | 115700 |
| 2024-04-18 | 14.95 | $14.98 | 117820 |
| 2024-04-17 | 14.96 | $14.91 | 96300 |
| 2024-04-16 | 14.97 | $14.80 | 142500 |
| 2024-04-15 | 15.02 | $14.87 | 232620 |
| 2024-04-12 | 15.06 | $14.83 | 227200 |
| 2024-04-11 | 15.11 | $15.08 | 189900 |
| 2024-04-10 | 15.12 | $15.01 | 168700 |
| 2024-04-09 | 15.14 | $15.08 | 129950 |
| 2024-04-08 | 15.16 | $15.11 | 241645 |
| 2024-04-05 | 15.17 | $15.12 | 128154 |
| 2024-04-04 | 15.18 | $15.05 | 117800 |
| 2024-04-03 | 15.21 | $15.17 | 137300 |
| 2024-04-02 | 15.21 | $15.14 | 156200 |
| 2024-04-01 | 15.23 | $15.17 | 166440 |
| 2024-03-28 | 15.23 | $15.35 | 403907 |
| 2024-03-27 | 15.21 | $15.30 | 120500 |
| 2024-03-26 | 15.18 | $15.20 | 180543 |
| 2024-03-25 | 15.18 | $15.11 | 111817 |
| 2024-03-22 | 15.19 | $15.06 | 124406 |
| 2024-03-21 | 15.21 | $15.13 | 120600 |
| 2024-03-20 | 15.23 | $15.07 | 181139 |
| 2024-03-19 | 15.26 | $15.06 | 146137 |
| 2024-03-18 | 15.29 | $15.03 | 167679 |
| 2024-03-15 | 15.34 | $15.13 | 355100 |
| 2024-03-14 | 15.37 | $15.08 | 280606 |
| 2024-03-13 | 15.42 | $15.22 | 223531 |
| 2024-03-12 | 15.45 | $15.72 | 302548 |
| 2024-03-11 | 15.37 | $15.74 | 226634 |
| 2024-03-08 | 15.27 | $15.65 | 254500 |
| 2024-03-07 | 15.18 | $15.76 | 416597 |
| 2024-03-06 | 15.05 | $15.43 | 298409 |
| 2024-03-05 | 14.97 | $15.27 | 333800 |
| 2024-03-04 | 14.91 | $15.09 | 280800 |
| 2024-03-01 | 14.88 | $15.03 | 347044 |
| 2024-02-29 | 14.86 | $14.96 | 233644 |
| 2024-02-28 | 14.85 | $14.87 | 309030 |
| 2024-02-27 | 14.85 | $14.84 | 149700 |
| 2024-02-26 | 14.87 | $14.78 | 172303 |
| 2024-02-23 | 14.90 | $14.89 | 152901 |
| 2024-02-22 | 14.91 | $14.86 | 228800 |
| 2024-02-21 | 14.93 | $14.92 | 192000 |
| 2024-02-20 | 14.94 | $14.98 | 150500 |
| 2024-02-16 | 14.94 | $15.01 | 108600 |
| 2024-02-15 | 14.93 | $15.01 | 120000 |
| 2024-02-14 | 14.93 | $14.80 | 146308 |
| 2024-02-13 | 14.96 | $14.76 | 204100 |
| 2024-02-12 | 15.02 | $14.99 | 152900 |
| 2024-02-09 | 15.03 | $14.84 | 165771 |
| 2024-02-08 | 15.08 | $14.84 | 164000 |
| 2024-02-07 | 15.13 | $14.93 | 223700 |
| 2024-02-06 | 15.18 | $14.95 | 152300 |
| 2024-02-05 | 15.23 | $15.08 | 177600 |
| 2024-02-02 | 15.26 | $15.16 | 137208 |
| 2024-02-01 | 15.27 | $15.14 | 356655 |
| 2024-01-31 | 15.29 | $15.26 | 219300 |
| 2024-01-30 | 15.29 | $15.43 | 132600 |
| 2024-01-29 | 15.26 | $15.31 | 162800 |
| 2024-01-26 | 15.24 | $15.41 | 175500 |
| 2024-01-25 | 15.20 | $15.25 | 162700 |
| 2024-01-24 | 15.19 | $15.18 | 167512 |
| 2024-01-23 | 15.19 | $15.21 | 121188 |
| 2024-01-22 | 15.18 | $15.24 | 177200 |
| 2024-01-19 | 15.17 | $15.12 | 123871 |
| 2024-01-18 | 15.18 | $15.10 | 152844 |
| 2024-01-17 | 15.19 | $15.08 | 181600 |
| 2024-01-16 | 15.21 | $15.11 | 168100 |
| 2024-01-12 | 15.23 | $15.24 | 121849 |
| 2024-01-11 | 15.22 | $15.22 | 142541 |
| 2024-01-10 | 15.21 | $15.24 | 120442 |
| 2024-01-09 | 15.20 | $15.22 | 162760 |
| 2024-01-08 | 15.20 | $15.32 | 184100 |
| 2024-01-05 | 15.16 | $15.23 | 140100 |
| 2024-01-04 | 15.15 | $15.18 | 191903 |
| 2024-01-03 | 15.14 | $14.91 | 159903 |
| 2024-01-02 | 15.18 | $14.96 | 178315 |
| 2023-12-29 | 15.22 | $15.03 | 292122 |
| 2023-12-28 | 15.26 | $15.26 | 244600 |
| 2023-12-27 | 15.25 | $15.22 | 144067 |
| 2023-12-26 | 15.25 | $15.22 | 205100 |
| 2023-12-22 | 15.24 | $15.18 | 230100 |
| 2023-12-21 | 15.24 | $15.14 | 167500 |
| 2023-12-20 | 15.25 | $15.11 | 230600 |
| 2023-12-19 | 15.27 | $15.23 | 257100 |
| 2023-12-18 | 15.27 | $15.23 | 322225 |
| 2023-12-15 | 15.26 | $15.09 | 1.2M |
| 2023-12-14 | 15.29 | $15.12 | 569714 |
| 2023-12-13 | 15.30 | $15.19 | 455300 |
| 2023-12-12 | 15.31 | $15.31 | 369100 |
| 2023-12-11 | 15.29 | $15.25 | 482200 |
| 2023-12-08 | 15.28 | $15.43 | 200237 |
| 2023-12-07 | 15.23 | $15.39 | 169200 |
| 2023-12-06 | 15.18 | $15.30 | 201200 |
| 2023-12-05 | 15.14 | $15.24 | 162539 |
| 2023-12-04 | 15.10 | $15.32 | 189822 |
| 2023-12-01 | 15.04 | $15.26 | 133506 |
| 2023-11-30 | 14.98 | $15.14 | 134727 |
| 2023-11-29 | 14.94 | $15.00 | 196075 |
| 2023-11-28 | 14.92 | $14.97 | 157200 |
| 2023-11-27 | 14.90 | $15.00 | 264236 |
| 2023-11-24 | 14.87 | $14.96 | 146808 |
| 2023-11-22 | 14.85 | $14.89 | 224917 |
| 2023-11-21 | 14.84 | $14.97 | 126300 |
| 2023-11-20 | 14.81 | $14.89 | 195500 |
| 2023-11-17 | 14.79 | $14.91 | 204200 |
| 2023-11-16 | 14.76 | $14.85 | 154200 |
| 2023-11-15 | 14.74 | $14.99 | 136630 |
| 2023-11-14 | 14.69 | $14.99 | 239005 |
| 2023-11-13 | 14.63 | $14.80 | 162730 |
| 2023-11-10 | 14.60 | $14.76 | 121300 |
| 2023-11-09 | 14.58 | $14.68 | 222721 |
| 2023-11-08 | 14.57 | $14.82 | 225020 |
| 2023-11-07 | 14.53 | $14.73 | 111500 |
| 2023-11-06 | 14.50 | $14.82 | 153300 |
| 2023-11-03 | 14.45 | $14.91 | 188216 |
| 2023-11-02 | 14.37 | $14.83 | 193222 |
| 2023-11-01 | 14.30 | $14.47 | 229517 |
| 2023-10-31 | 14.30 | $14.20 | 264300 |
| 2023-10-30 | 14.35 | $14.14 | 465107 |
| 2023-10-27 | 14.43 | $14.16 | 182232 |
| 2023-10-26 | 14.52 | $14.33 | 193000 |
| 2023-10-25 | 14.58 | $14.28 | 440862 |
| 2023-10-24 | 14.67 | $14.42 | 120648 |
| 2023-10-23 | 14.74 | $14.32 | 216217 |
| 2023-10-20 | 14.85 | $14.56 | 171600 |
| 2023-10-19 | 14.92 | $14.71 | 158700 |
| 2023-10-18 | 14.98 | $14.89 | 299648 |
| 2023-10-17 | 15.01 | $15.10 | 215300 |
| 2023-10-16 | 14.99 | $15.24 | 263481 |
| 2023-10-13 | 14.95 | $15.07 | 189820 |
| 2023-10-12 | 14.93 | $15.04 | 168100 |
| 2023-10-11 | 14.92 | $14.99 | 177155 |
| 2023-10-10 | 14.92 | $14.88 | 159635 |
| 2023-10-09 | 14.94 | $14.90 | 155785 |
| 2023-10-06 | 14.97 | $14.76 | 142736 |
| 2023-10-05 | 15.02 | $14.59 | 132334 |
| 2023-10-04 | 15.12 | $14.54 | 246500 |
| 2023-10-03 | 15.25 | $14.70 | 294531 |
| 2023-10-02 | 15.37 | $15.00 | 240313 |
| 2023-09-29 | 15.44 | $15.39 | 216001 |
| 2023-09-28 | 15.44 | $15.45 | 170301 |
| 2023-09-27 | 15.43 | $15.30 | 224318 |
| 2023-09-26 | 15.44 | $15.23 | 243400 |
| 2023-09-25 | 15.47 | $15.49 | 202400 |
| 2023-09-22 | 15.45 | $15.41 | 107747 |
| 2023-09-21 | 15.45 | $15.37 | 177827 |
| 2023-09-20 | 15.45 | $15.50 | 141834 |
| 2023-09-19 | 15.42 | $15.52 | 153932 |
| 2023-09-18 | 15.39 | $15.60 | 323061 |
| 2023-09-15 | 15.33 | $15.50 | 209500 |
| 2023-09-14 | 15.28 | $15.48 | 203600 |
| 2023-09-13 | 15.23 | $15.35 | 115900 |
| 2023-09-12 | 15.20 | $15.26 | 116681 |
| 2023-09-11 | 15.17 | $15.23 | 124815 |
| 2023-09-08 | 15.16 | $15.19 | 109509 |
| 2023-09-07 | 15.14 | $14.99 | 143841 |
| 2023-09-06 | 15.17 | $14.90 | 187800 |
| 2023-09-05 | 15.22 | $15.00 | 212214 |
| 2023-09-01 | 15.26 | $15.16 | 129472 |
| 2023-08-31 | 15.27 | $15.21 | 317844 |
| 2023-08-30 | 15.27 | $15.35 | 169500 |
| 2023-08-29 | 15.24 | $15.33 | 186887 |
| 2023-08-28 | 15.20 | $15.28 | 292852 |
| 2023-08-25 | 15.17 | $15.11 | 100200 |
| 2023-08-24 | 15.18 | $15.00 | 117648 |
| 2023-08-23 | 15.20 | $15.03 | 227840 |
| 2023-08-22 | 15.22 | $14.92 | 219664 |
| 2023-08-21 | 15.27 | $15.06 | 154749 |
| 2023-08-18 | 15.30 | $15.07 | 185618 |
| 2023-08-17 | 15.32 | $14.99 | 346100 |
| 2023-08-16 | 15.37 | $15.20 | 394000 |
| 2023-08-15 | 15.38 | $15.22 | 178151 |
| 2023-08-14 | 15.38 | $15.31 | 164800 |
| 2023-08-11 | 15.36 | $15.24 | 260713 |
| 2023-08-10 | 15.36 | $15.45 | 181401 |
| 2023-08-09 | 15.31 | $15.48 | 172000 |
| 2023-08-08 | 15.24 | $15.32 | 175354 |
| 2023-08-07 | 15.19 | $15.35 | 200500 |
| 2023-08-04 | 15.13 | $15.22 | 127388 |
| 2023-08-03 | 15.08 | $15.06 | 113006 |
| 2023-08-02 | 15.05 | $15.02 | 154716 |
| 2023-08-01 | 15.03 | $15.18 | 193445 |
| 2023-07-31 | 14.98 | $15.18 | 170500 |
| 2023-07-28 | 14.91 | $15.12 | 210900 |
| 2023-07-27 | 14.84 | $15.01 | 307700 |
| 2023-07-26 | 14.78 | $15.14 | 273949 |
| 2023-07-25 | 14.69 | $14.71 | 396027 |
| 2023-07-24 | 14.67 | $14.63 | 428400 |
| 2023-07-21 | 14.66 | $14.57 | 251500 |
| 2023-07-20 | 14.66 | $14.61 | 212264 |
| 2023-07-19 | 14.66 | $14.82 | 208200 |
| 2023-07-18 | 14.61 | $14.94 | 271332 |
| 2023-07-17 | 14.52 | $14.75 | 328100 |
| 2023-07-14 | 14.46 | $14.58 | 313200 |
| 2023-07-13 | 14.43 | $14.59 | 354600 |
| 2023-07-12 | 14.39 | $14.57 | 432324 |
| 2023-07-11 | 14.34 | $14.52 | 174613 |
| 2023-07-10 | 14.30 | $14.37 | 287165 |
| 2023-07-07 | 14.28 | $14.28 | 535816 |
| 2023-07-06 | 14.28 | $14.22 | 151300 |
| 2023-07-05 | 14.29 | $14.29 | 314922 |
| 2023-07-03 | 14.29 | $14.35 | 104000 |
| 2023-06-30 | 14.28 | $14.27 | 250940 |
| 2023-06-29 | 14.28 | $14.30 | 305700 |
| 2023-06-28 | 14.27 | $14.30 | 145909 |
| 2023-06-27 | 14.27 | $14.27 | 159500 |
| 2023-06-26 | 14.27 | $14.07 | 302512 |
| 2023-06-23 | 14.31 | $14.01 | 179000 |
| 2023-06-22 | 14.37 | $14.17 | 184724 |
| 2023-06-21 | 14.40 | $14.29 | 288900 |
| 2023-06-20 | 14.42 | $14.30 | 355400 |
| 2023-06-16 | 14.43 | $14.38 | 853300 |
| 2023-06-15 | 14.43 | $14.69 | 502636 |
| 2023-06-14 | 14.37 | $14.32 | 411542 |
| 2023-06-13 | 14.37 | $14.57 | 330101 |
| 2023-06-12 | 14.32 | $14.57 | 298509 |
| 2023-06-09 | 14.26 | $14.37 | 286632 |
| 2023-06-08 | 14.23 | $14.46 | 288800 |
| 2023-06-07 | 14.18 | $14.58 | 337925 |
| 2023-06-06 | 14.09 | $14.42 | 204924 |
| 2023-06-05 | 14.02 | $14.33 | 76746 |
| 2023-06-02 | 13.97 | $14.28 | 148212 |
| 2023-06-01 | 13.91 | $14.19 | 196043 |
| 2023-05-31 | 13.87 | $13.91 | 127800 |
| 2023-05-30 | 13.88 | $14.13 | 140448 |
| 2023-05-26 | 13.85 | $14.02 | 162827 |
| 2023-05-25 | 13.83 | $13.88 | 111934 |
| 2023-05-24 | 13.84 | $13.83 | 124505 |
| 2023-05-23 | 13.87 | $14.03 | 168288 |
| 2023-05-22 | 13.86 | $14.24 | 261000 |
| 2023-05-19 | 13.80 | $14.07 | 112039 |
| 2023-05-18 | 13.78 | $13.96 | 90906 |
| 2023-05-17 | 13.77 | $13.91 | 100600 |
| 2023-05-16 | 13.78 | $13.75 | 185633 |
| 2023-05-15 | 13.82 | $13.68 | 112629 |
| 2023-05-12 | 13.88 | $13.59 | 243300 |
| 2023-05-11 | 13.98 | $13.82 | 272649 |
| 2023-05-10 | 14.04 | $14.10 | 124929 |
| 2023-05-09 | 14.06 | $13.99 | 113218 |
| 2023-05-08 | 14.10 | $14.08 | 106450 |
| 2023-05-05 | 14.13 | $14.05 | 122100 |
| 2023-05-04 | 14.18 | $13.77 | 173863 |
| 2023-05-03 | 14.29 | $14.11 | 101314 |
| 2023-05-02 | 14.36 | $14.13 | 188317 |
| 2023-05-01 | 14.43 | $14.40 | 113635 |
| 2023-04-28 | 14.45 | $14.49 | 102035 |
| 2023-04-27 | 14.46 | $14.25 | 122200 |
| 2023-04-26 | 14.52 | $14.07 | 217971 |
| 2023-04-25 | 14.63 | $14.34 | 136000 |
| 2023-04-24 | 14.71 | $14.49 | 170232 |
| 2023-04-21 | 14.76 | $14.49 | 280500 |
| 2023-04-20 | 14.83 | $14.68 | 113394 |
| 2023-04-19 | 14.86 | $14.87 | 192800 |
| 2023-04-18 | 14.86 | $14.75 | 558146 |
| 2023-04-17 | 14.88 | $15.20 | 162548 |
| 2023-04-14 | 14.82 | $15.01 | 194716 |
| 2023-04-13 | 14.78 | $15.02 | 158757 |
| 2023-04-12 | 14.74 | $14.83 | 108855 |
| 2023-04-11 | 14.73 | $14.72 | 134944 |
| 2023-04-10 | 14.74 | $14.60 | 169629 |
| 2023-04-06 | 14.77 | $14.71 | 80800 |
| 2023-04-05 | 14.80 | $14.62 | 238819 |
| 2023-04-04 | 14.84 | $14.88 | 136213 |
| 2023-04-03 | 14.84 | $14.95 | 125831 |
| 2023-03-31 | 14.82 | $15.04 | 150451 |
| 2023-03-30 | 14.78 | $14.97 | 130800 |
| 2023-03-29 | 14.75 | $14.96 | 101922 |
| 2023-03-28 | 14.71 | $14.85 | 140200 |
| 2023-03-27 | 14.70 | $14.84 | 162414 |
| 2023-03-24 | 14.69 | $14.72 | 133800 |
| 2023-03-23 | 14.70 | $14.54 | 134100 |
| 2023-03-22 | 14.75 | $14.66 | 160800 |
| 2023-03-21 | 14.78 | $15.04 | 274389 |
| 2023-03-20 | 14.74 | $14.46 | 174578 |
| 2023-03-17 | 14.82 | $14.40 | 447609 |
| 2023-03-16 | 14.92 | $14.77 | 214245 |
| 2023-03-15 | 14.96 | $14.43 | 420930 |
| 2023-03-14 | 15.08 | $14.66 | 179800 |
| 2023-03-13 | 15.17 | $14.46 | 455224 |
| 2023-03-10 | 15.32 | $14.61 | 376809 |
| 2023-03-09 | 15.46 | $15.35 | 230708 |
| 2023-03-08 | 15.46 | $16.00 | 291361 |
| 2023-03-07 | 15.33 | $15.72 | 188720 |
| 2023-03-06 | 15.23 | $15.68 | 228685 |
| 2023-03-03 | 15.13 | $15.62 | 350600 |
| 2023-03-02 | 15.02 | $15.23 | 334949 |
| 2023-03-01 | 14.98 | $15.29 | 522100 |
| 2023-02-28 | 14.92 | $14.76 | 107966 |
| 2023-02-27 | 14.96 | $14.90 | 144202 |
| 2023-02-24 | 14.98 | $14.75 | 140400 |
| 2023-02-23 | 15.03 | $14.89 | 112200 |
| 2023-02-22 | 15.06 | $14.73 | 136200 |
| 2023-02-21 | 15.13 | $14.69 | 232800 |
| 2023-02-17 | 15.22 | $15.09 | 170800 |
| 2023-02-16 | 15.24 | $14.82 | 139032 |
| 2023-02-15 | 15.32 | $14.91 | 146441 |
| 2023-02-14 | 15.39 | $15.08 | 245844 |
| 2023-02-13 | 15.44 | $15.11 | 272008 |
| 2023-02-10 | 15.49 | $14.96 | 221428 |
| 2023-02-09 | 15.57 | $14.98 | 246200 |
| 2023-02-08 | 15.66 | $15.22 | 227900 |
| 2023-02-07 | 15.72 | $15.60 | 229600 |
| 2023-02-06 | 15.70 | $15.60 | 462900 |
| 2023-02-03 | 15.68 | $15.90 | 265400 |
| 2023-02-02 | 15.59 | $15.69 | 199444 |
| 2023-02-01 | 15.52 | $15.63 | 158917 |
| 2023-01-31 | 15.46 | $15.51 | 118898 |
| 2023-01-30 | 15.40 | $15.32 | 140609 |
| 2023-01-27 | 15.38 | $15.55 | 131128 |
| 2023-01-26 | 15.31 | $15.45 | 144300 |
| 2023-01-25 | 15.24 | $15.44 | 151306 |
| 2023-01-24 | 15.16 | $15.45 | 217114 |
| 2023-01-23 | 15.06 | $15.53 | 235002 |
| 2023-01-20 | 14.93 | $15.05 | 188932 |
| 2023-01-19 | 14.88 | $14.98 | 165226 |
| 2023-01-18 | 14.83 | $14.99 | 200038 |
| 2023-01-17 | 14.77 | $15.28 | 232818 |
| 2023-01-13 | 14.65 | $15.12 | 170916 |
| 2023-01-12 | 14.53 | $15.04 | 135705 |
| 2023-01-11 | 14.41 | $14.92 | 173821 |
| 2023-01-10 | 14.30 | $14.61 | 113000 |
| 2023-01-09 | 14.23 | $14.48 | 141800 |
| 2023-01-06 | 14.18 | $14.30 | 177000 |
| 2023-01-05 | 14.16 | $14.25 | 158800 |
| 2023-01-04 | 14.15 | $14.40 | 150100 |
| 2023-01-03 | 14.11 | $14.12 | 136730 |
| 2022-12-30 | 14.11 | $13.91 | 258613 |
| 2022-12-29 | 14.17 | $13.94 | 156600 |
| 2022-12-28 | 14.22 | $13.82 | 238700 |
| 2022-12-27 | 14.32 | $13.98 | 184200 |
| 2022-12-23 | 14.39 | $14.06 | 199600 |
| 2022-12-22 | 14.46 | $14.00 | 234700 |
| 2022-12-21 | 14.55 | $13.96 | 200300 |
| 2022-12-20 | 14.66 | $14.13 | 241400 |
| 2022-12-19 | 14.75 | $14.02 | 366300 |
| 2022-12-16 | 14.88 | $14.58 | 1.0M |
| 2022-12-15 | 14.92 | $14.54 | 217800 |
| 2022-12-14 | 14.96 | $14.73 | 292300 |
| 2022-12-13 | 14.97 | $14.86 | 236038 |
| 2022-12-12 | 14.96 | $14.96 | 191439 |
| 2022-12-09 | 14.91 | $14.87 | 124808 |
| 2022-12-08 | 14.88 | $14.82 | 147543 |
| 2022-12-07 | 14.85 | $14.66 | 184300 |
| 2022-12-06 | 14.84 | $14.80 | 286221 |
| 2022-12-05 | 14.81 | $15.02 | 279709 |
| 2022-12-02 | 14.72 | $15.03 | 292941 |
| 2022-12-01 | 14.61 | $14.96 | 303692 |
| 2022-11-30 | 14.49 | $14.78 | 230100 |
| 2022-11-29 | 14.40 | $14.69 | 241929 |
| 2022-11-28 | 14.30 | $14.35 | 433445 |
| 2022-11-25 | 14.26 | $14.49 | 87029 |
| 2022-11-23 | 14.19 | $14.28 | 141800 |
| 2022-11-22 | 14.14 | $14.35 | 138300 |
| 2022-11-21 | 14.07 | $14.12 | 210900 |
| 2022-11-18 | 14.04 | $14.01 | 170100 |
| 2022-11-17 | 14.02 | $14.10 | 295700 |
| 2022-11-16 | 13.98 | $13.84 | 262400 |
| 2022-11-15 | 13.99 | $14.22 | 969927 |
| 2022-11-14 | 13.91 | $14.35 | 187800 |
| 2022-11-11 | 13.80 | $14.35 | 270348 |
| 2022-11-10 | 13.67 | $14.06 | 255370 |
| 2022-11-09 | 13.57 | $13.97 | 340104 |
| 2022-11-08 | 13.49 | $13.68 | 221018 |
| 2022-11-07 | 13.44 | $13.85 | 224603 |
| 2022-11-04 | 13.36 | $13.48 | 332600 |
| 2022-11-03 | 13.34 | $13.42 | 422900 |
| 2022-11-02 | 13.33 | $13.58 | 208692 |
| 2022-11-01 | 13.28 | $13.63 | 110903 |
| 2022-10-31 | 13.22 | $13.53 | 156305 |
| 2022-10-28 | 13.16 | $13.74 | 119622 |
| 2022-10-27 | 13.06 | $13.49 | 123922 |
| 2022-10-26 | 13.00 | $13.58 | 154947 |
| 2022-10-25 | 12.90 | $13.51 | 150107 |
| 2022-10-24 | 12.81 | $13.14 | 145504 |
| 2022-10-21 | 12.78 | $12.87 | 103215 |
| 2022-10-20 | 12.81 | $12.96 | 136211 |
| 2022-10-19 | 12.82 | $13.15 | 164500 |
| 2022-10-18 | 12.80 | $13.38 | 212405 |
| 2022-10-17 | 12.73 | $13.26 | 192965 |
| 2022-10-14 | 12.68 | $13.12 | 117300 |
| 2022-10-13 | 12.65 | $13.10 | 155600 |
| 2022-10-12 | 12.62 | $12.78 | 182200 |
| 2022-10-11 | 12.66 | $12.76 | 161000 |
| 2022-10-10 | 12.72 | $12.64 | 144014 |
| 2022-10-07 | 12.81 | $12.94 | 153821 |
| 2022-10-06 | 12.86 | $12.94 | 137324 |
| 2022-10-05 | 12.92 | $13.18 | 290006 |
| 2022-10-04 | 12.95 | $13.20 | 301800 |
| 2022-10-03 | 12.98 | $12.50 | 365700 |
| 2022-09-30 | 13.16 | $12.32 | 251900 |
| 2022-09-29 | 13.41 | $12.42 | 376918 |
| 2022-09-28 | 13.69 | $13.13 | 255000 |
| 2022-09-27 | 13.87 | $12.86 | 256400 |
| 2022-09-26 | 14.14 | $12.86 | 370200 |
| 2022-09-23 | 14.45 | $13.41 | 397900 |
| 2022-09-22 | 14.69 | $13.88 | 357170 |
| 2022-09-21 | 14.88 | $14.51 | 194800 |
| 2022-09-20 | 14.96 | $14.50 | 189817 |
| 2022-09-19 | 15.06 | $14.78 | 151051 |
| 2022-09-16 | 15.12 | $15.04 | 420909 |
| 2022-09-15 | 15.13 | $15.10 | 141525 |
| 2022-09-14 | 15.12 | $15.08 | 121700 |
| 2022-09-13 | 15.13 | $14.99 | 154312 |
| 2022-09-12 | 15.15 | $15.35 | 187400 |
| 2022-09-09 | 15.10 | $15.31 | 140731 |
| 2022-09-08 | 15.05 | $15.15 | 125000 |
| 2022-09-07 | 15.02 | $14.98 | 120613 |
| 2022-09-06 | 15.02 | $14.75 | 131529 |
| 2022-09-02 | 15.08 | $14.90 | 130000 |
| 2022-09-01 | 15.11 | $14.84 | 225700 |
| 2022-08-31 | 15.16 | $15.17 | 204400 |
| 2022-08-30 | 15.14 | $14.93 | 351513 |
| 2022-08-29 | 15.18 | $15.17 | 317933 |
| 2022-08-26 | 15.16 | $14.97 | 166510 |
| 2022-08-25 | 15.19 | $15.10 | 191673 |
| 2022-08-24 | 15.19 | $15.13 | 162516 |
| 2022-08-23 | 15.19 | $14.91 | 229132 |
| 2022-08-22 | 15.23 | $14.83 | 398842 |
| 2022-08-19 | 15.30 | $15.08 | 196800 |
| 2022-08-18 | 15.32 | $15.36 | 185925 |
| 2022-08-17 | 15.28 | $15.18 | 287028 |
| 2022-08-16 | 15.27 | $15.76 | 268204 |
| 2022-08-15 | 15.14 | $15.62 | 262663 |
| 2022-08-12 | 15.02 | $15.64 | 175202 |
| 2022-08-11 | 14.87 | $15.38 | 151058 |
| 2022-08-10 | 14.75 | $15.38 | 219100 |
| 2022-08-09 | 14.61 | $15.11 | 266200 |
| 2022-08-08 | 14.51 | $15.06 | 217700 |
| 2022-08-05 | 14.40 | $14.87 | 220114 |
| 2022-08-04 | 14.32 | $14.76 | 332600 |
| 2022-08-03 | 14.24 | $14.70 | 612100 |
| 2022-08-02 | 14.17 | $14.29 | 225800 |
| 2022-08-01 | 14.17 | $14.38 | 232100 |
| 2022-07-29 | 14.16 | $14.31 | 287444 |
| 2022-07-28 | 14.16 | $14.19 | 279158 |
| 2022-07-27 | 14.19 | $14.22 | 187000 |
| 2022-07-26 | 14.22 | $13.94 | 205144 |
| 2022-07-25 | 14.31 | $14.06 | 546511 |
| 2022-07-22 | 14.39 | $14.52 | 118227 |
| 2022-07-21 | 14.39 | $14.50 | 206400 |
| 2022-07-20 | 14.40 | $14.43 | 228282 |
| 2022-07-19 | 14.43 | $14.65 | 328800 |
| 2022-07-18 | 14.41 | $14.41 | 227242 |
| 2022-07-15 | 14.45 | $14.26 | 230012 |
| 2022-07-14 | 14.52 | $14.13 | 257205 |
| 2022-07-13 | 14.64 | $14.46 | 725955 |
| 2022-07-12 | 14.70 | $14.48 | 658500 |
| 2022-07-11 | 14.77 | $14.69 | 547144 |
| 2022-07-08 | 14.81 | $15.24 | 342900 |
| 2022-07-07 | 14.75 | $15.23 | 301123 |
| 2022-07-06 | 14.67 | $14.95 | 184500 |
| 2022-07-05 | 14.65 | $15.12 | 228701 |
| 2022-07-01 | 14.58 | $15.07 | 136600 |
| 2022-06-30 | 14.52 | $14.63 | 204420 |
| 2022-06-29 | 14.54 | $14.58 | 169717 |
| 2022-06-28 | 14.58 | $14.85 | 178993 |
| 2022-06-27 | 14.57 | $14.89 | 132106 |
| 2022-06-24 | 14.56 | $14.78 | 160600 |
| 2022-06-23 | 14.57 | $14.43 | 229643 |
| 2022-06-22 | 14.65 | $14.52 | 233924 |
| 2022-06-21 | 14.73 | $14.71 | 284323 |
| 2022-06-17 | 14.79 | $14.43 | 1.1M |
| 2022-06-16 | 14.92 | $14.17 | 484800 |
| 2022-06-15 | 15.13 | $14.86 | 327974 |
| 2022-06-14 | 15.23 | $14.83 | 452637 |
| 2022-06-13 | 15.35 | $14.89 | 1.5M |
| 2022-06-10 | 15.48 | $15.53 | 319208 |
| 2022-06-09 | 15.50 | $15.58 | 231000 |
| 2022-06-08 | 15.51 | $15.65 | 677332 |
| 2022-06-07 | 15.51 | $16.01 | 223732 |
| 2022-06-06 | 15.44 | $16.05 | 195506 |
| 2022-06-03 | 15.35 | $15.78 | 212900 |
| 2022-06-02 | 15.30 | $16.04 | 256400 |
| 2022-06-01 | 15.20 | $15.84 | 194800 |
| 2022-05-31 | 15.12 | $15.90 | 410427 |
| 2022-05-27 | 15.01 | $15.81 | 441804 |
| 2022-05-26 | 14.92 | $15.43 | 400937 |
| 2022-05-25 | 14.89 | $14.92 | 278200 |
| 2022-05-24 | 14.97 | $14.67 | 199421 |
| 2022-05-23 | 15.13 | $14.86 | 352736 |
| 2022-05-20 | 15.27 | $14.98 | 442800 |
| 2022-05-19 | 15.41 | $15.04 | 222187 |
| 2022-05-18 | 15.56 | $15.21 | 266500 |
| 2022-05-17 | 15.71 | $15.96 | 417400 |
| 2022-05-16 | 15.72 | $15.90 | 168100 |
| 2022-05-13 | 15.76 | $15.64 | 270800 |
| 2022-05-12 | 15.86 | $15.34 | 307786 |
| 2022-05-11 | 16.04 | $15.76 | 245127 |
| 2022-05-10 | 16.17 | $15.83 | 330900 |
| 2022-05-09 | 16.31 | $15.75 | 440800 |
| 2022-05-06 | 16.48 | $16.24 | 543078 |
| 2022-05-05 | 16.59 | $16.23 | 794667 |
| 2022-05-04 | 16.72 | $16.68 | 386819 |
| 2022-05-03 | 16.77 | $16.63 | 241175 |
| 2022-05-02 | 16.85 | $16.33 | 299200 |
| 2022-04-29 | 17.00 | $16.45 | 339600 |
| 2022-04-28 | 17.16 | $16.89 | 298834 |
| 2022-04-27 | 17.25 | $16.75 | 280900 |
| 2022-04-26 | 17.39 | $16.76 | 318108 |
| 2022-04-25 | 17.54 | $17.25 | 256276 |
| 2022-04-22 | 17.62 | $17.25 | 325020 |
| 2022-04-21 | 17.72 | $17.56 | 281000 |
| 2022-04-20 | 17.76 | $17.80 | 219000 |
| 2022-04-19 | 17.76 | $17.79 | 323100 |
| 2022-04-18 | 17.76 | $17.76 | 200700 |
| 2022-04-14 | 17.77 | $17.87 | 152200 |
| 2022-04-13 | 17.76 | $17.86 | 219544 |
| 2022-04-12 | 17.76 | $17.93 | 511104 |
| 2022-04-11 | 17.73 | $17.74 | 213023 |
| 2022-04-08 | 17.74 | $17.61 | 198819 |
| 2022-04-07 | 17.78 | $17.45 | 173100 |
| 2022-04-06 | 17.87 | $17.48 | 201700 |
| 2022-04-05 | 17.96 | $17.72 | 307328 |
| 2022-04-04 | 18.01 | $17.96 | 221002 |
| 2022-04-01 | 18.03 | $18.19 | 206341 |
| 2022-03-31 | 17.99 | $18.13 | 187907 |
| 2022-03-30 | 17.97 | $18.24 | 175709 |
| 2022-03-29 | 17.92 | $18.03 | 154300 |
| 2022-03-28 | 17.90 | $17.88 | 171300 |
| 2022-03-25 | 17.91 | $18.16 | 254130 |
| 2022-03-24 | 17.87 | $17.98 | 156400 |
| 2022-03-23 | 17.86 | $17.90 | 126000 |
| 2022-03-22 | 17.87 | $17.96 | 160334 |
| 2022-03-21 | 17.86 | $17.90 | 225721 |
| 2022-03-18 | 17.86 | $17.80 | 680100 |
| 2022-03-17 | 17.89 | $17.80 | 243800 |
| 2022-03-16 | 17.93 | $18.07 | 301010 |
| 2022-03-15 | 17.91 | $18.15 | 326393 |
| 2022-03-14 | 17.87 | $18.01 | 689307 |
| 2022-03-11 | 17.86 | $17.82 | 368408 |
| 2022-03-10 | 17.89 | $17.94 | 374615 |
| 2022-03-09 | 17.89 | $17.86 | 165600 |
| 2022-03-08 | 17.92 | $17.79 | 199902 |
| 2022-03-07 | 17.96 | $17.82 | 216800 |
| 2022-03-04 | 18.01 | $18.41 | 187000 |
| 2022-03-03 | 17.94 | $18.29 | 582900 |
| 2022-03-02 | 17.89 | $17.68 | 397400 |
| 2022-03-01 | 17.96 | $18.01 | 132352 |
| 2022-02-28 | 17.97 | $18.10 | 125043 |
| 2022-02-25 | 17.96 | $18.04 | 266400 |
| 2022-02-24 | 17.97 | $17.85 | 351900 |
| 2022-02-23 | 18.02 | $17.77 | 92400 |
| 2022-02-22 | 18.10 | $17.92 | 101700 |
| 2022-02-18 | 18.15 | $18.03 | 79422 |
| 2022-02-17 | 18.20 | $18.11 | 88800 |
| 2022-02-16 | 18.23 | $18.26 | 94100 |
| 2022-02-15 | 18.24 | $18.12 | 79600 |
| 2022-02-14 | 18.29 | $18.00 | 100900 |
| 2022-02-11 | 18.36 | $18.23 | 125628 |
| 2022-02-10 | 18.40 | $18.29 | 99673 |
| 2022-02-09 | 18.44 | $18.42 | 73600 |
| 2022-02-08 | 18.45 | $18.59 | 63600 |
| 2022-02-07 | 18.43 | $18.49 | 80721 |
| 2022-02-04 | 18.42 | $18.48 | 61229 |
| 2022-02-03 | 18.42 | $18.41 | 45100 |
| 2022-02-02 | 18.44 | $18.53 | 71100 |
| 2022-02-01 | 18.43 | $18.51 | 98400 |
| 2022-01-31 | 18.42 | $18.37 | 151700 |
| 2022-01-28 | 18.45 | $18.26 | 132500 |
| 2022-01-27 | 18.50 | $18.20 | 159600 |
| 2022-01-26 | 18.58 | $18.35 | 112548 |
| 2022-01-25 | 18.63 | $18.46 | 80000 |
| 2022-01-24 | 18.67 | $18.31 | 201200 |
| 2022-01-21 | 18.75 | $18.33 | 239007 |
| 2022-01-20 | 18.84 | $18.58 | 129323 |
| 2022-01-19 | 18.89 | $18.82 | 75500 |
| 2022-01-18 | 18.89 | $19.11 | 102100 |
| 2022-01-14 | 18.84 | $18.86 | 182900 |
| 2022-01-13 | 18.82 | $19.10 | 82200 |
| 2022-01-12 | 18.76 | $19.26 | 93817 |
| 2022-01-11 | 18.65 | $19.15 | 118303 |
| 2022-01-10 | 18.55 | $19.01 | 104100 |
| 2022-01-07 | 18.46 | $18.98 | 174100 |
| 2022-01-06 | 18.36 | $18.71 | 78700 |
| 2022-01-05 | 18.31 | $18.68 | 182709 |
| 2022-01-04 | 18.25 | $18.76 | 106100 |
| 2022-01-03 | 18.17 | $18.70 | 125399 |
| 2021-12-31 | 18.09 | $18.43 | 120800 |
| 2021-12-30 | 18.06 | $18.37 | 109144 |
| 2021-12-29 | 18.03 | $18.35 | 143000 |
| 2021-12-28 | 18.01 | $18.15 | 118600 |
| 2021-12-27 | 18.03 | $18.13 | 168000 |
| 2021-12-23 | 18.06 | $18.22 | 122600 |
| 2021-12-22 | 18.08 | $17.90 | 114449 |
| 2021-12-21 | 18.17 | $17.68 | 198900 |
| 2021-12-20 | 18.32 | $17.72 | 256053 |
| 2021-12-17 | 18.50 | $17.55 | 347649 |
| 2021-12-16 | 18.73 | $17.84 | 384100 |
| 2021-12-15 | 18.95 | $18.26 | 239922 |
| 2021-12-14 | 19.12 | $18.77 | 146302 |
| 2021-12-13 | 19.20 | $18.65 | 406300 |
| 2021-12-10 | 19.32 | $19.53 | 79404 |
| 2021-12-09 | 19.28 | $19.40 | 97002 |
| 2021-12-08 | 19.26 | $19.48 | 98400 |
| 2021-12-07 | 19.22 | $19.53 | 130400 |
| 2021-12-06 | 19.16 | $19.22 | 167300 |
| 2021-12-03 | 19.15 | $19.32 | 136300 |
| 2021-12-02 | 19.13 | $19.25 | 147700 |
| 2021-12-01 | 19.12 | $18.94 | 118035 |
| 2021-11-30 | 19.17 | $19.05 | 166060 |
| 2021-11-29 | 19.21 | $19.26 | 123516 |
| 2021-11-26 | 19.21 | $19.22 | 74440 |
| 2021-11-24 | 19.22 | $19.35 | 105200 |
| 2021-11-23 | 19.20 | $19.19 | 70137 |
| 2021-11-22 | 19.22 | $19.18 | 106246 |
| 2021-11-19 | 19.24 | $19.05 | 59400 |
| 2021-11-18 | 19.29 | $19.10 | 282000 |
| 2021-11-17 | 19.34 | $19.09 | 112800 |
| 2021-11-16 | 19.41 | $19.07 | 83532 |
| 2021-11-15 | 19.48 | $19.20 | 137500 |
| 2021-11-12 | 19.54 | $19.25 | 139626 |
| 2021-11-11 | 19.61 | $19.42 | 189100 |
| 2021-11-10 | 19.64 | $19.69 | 95346 |
| 2021-11-09 | 19.62 | $19.73 | 152013 |
| 2021-11-08 | 19.59 | $19.74 | 262034 |
| 2021-11-05 | 19.56 | $19.32 | 112800 |
| 2021-11-04 | 19.61 | $19.27 | 162800 |
| 2021-11-03 | 19.67 | $19.45 | 108649 |
| 2021-11-02 | 19.71 | $19.51 | 68503 |
| 2021-11-01 | 19.74 | $19.45 | 72200 |
| 2021-10-29 | 19.78 | $19.75 | 37500 |
| 2021-10-28 | 19.77 | $19.70 | 57140 |
| 2021-10-27 | 19.77 | $19.52 | 74610 |
| 2021-10-26 | 19.80 | $19.62 | 78123 |
| 2021-10-25 | 19.82 | $19.83 | 62006 |
| 2021-10-22 | 19.79 | $19.89 | 47600 |
| 2021-10-21 | 19.75 | $19.89 | 72500 |
| 2021-10-20 | 19.70 | $19.90 | 95232 |
| 2021-10-19 | 19.64 | $19.77 | 72000 |
| 2021-10-18 | 19.59 | $19.84 | 98600 |
| 2021-10-15 | 19.52 | $19.69 | 80100 |
| 2021-10-14 | 19.47 | $19.57 | 89100 |
| 2021-10-13 | 19.44 | $19.51 | 56133 |
| 2021-10-12 | 19.41 | $19.46 | 31300 |
| 2021-10-11 | 19.39 | $19.39 | 95100 |
| 2021-10-08 | 19.38 | $19.52 | 51823 |
| 2021-10-07 | 19.34 | $19.33 | 65800 |
| 2021-10-06 | 19.34 | $19.44 | 74330 |
| 2021-10-05 | 19.31 | $19.34 | 94713 |
| 2021-10-04 | 19.30 | $19.38 | 91600 |
| 2021-10-01 | 19.27 | $19.31 | 153932 |
| 2021-09-30 | 19.26 | $19.13 | 112800 |
| 2021-09-29 | 19.28 | $19.18 | 70537 |
| 2021-09-28 | 19.29 | $19.00 | 126125 |
| 2021-09-27 | 19.34 | $19.19 | 98324 |
| 2021-09-24 | 19.36 | $19.04 | 95400 |
| 2021-09-23 | 19.42 | $19.09 | 175103 |
| 2021-09-22 | 19.47 | $19.25 | 191411 |
| 2021-09-21 | 19.50 | $19.59 | 465705 |
| 2021-09-20 | 19.45 | $19.59 | 373705 |
| 2021-09-17 | 19.40 | $19.54 | 282400 |
| 2021-09-16 | 19.36 | $19.62 | 119603 |
| 2021-09-15 | 19.28 | $19.75 | 120500 |
| 2021-09-14 | 19.17 | $19.59 | 147800 |
| 2021-09-13 | 19.07 | $19.59 | 260800 |
| 2021-09-10 | 18.95 | $19.22 | 291615 |
| 2021-09-09 | 18.89 | $19.41 | 933070 |
| 2021-09-08 | 18.79 | $18.67 | 62895 |
| 2021-09-07 | 18.82 | $18.72 | 117339 |
| 2021-09-03 | 18.85 | $18.90 | 42033 |
| 2021-09-02 | 18.85 | $18.78 | 97954 |
| 2021-09-01 | 18.87 | $18.80 | 102134 |
| 2021-08-31 | 18.89 | $18.76 | 110003 |
| 2021-08-30 | 18.92 | $18.78 | 85600 |
| 2021-08-27 | 18.95 | $18.92 | 70100 |
| 2021-08-26 | 18.96 | $18.81 | 106341 |
| 2021-08-25 | 18.99 | $18.86 | 95743 |
| 2021-08-24 | 19.02 | $18.86 | 101409 |
| 2021-08-23 | 19.05 | $19.05 | 95602 |
| 2021-08-20 | 19.05 | $18.83 | 51248 |
| 2021-08-19 | 19.09 | $18.42 | 183800 |
| 2021-08-18 | 19.23 | $19.10 | 60700 |
| 2021-08-17 | 19.25 | $19.22 | 58105 |
| 2021-08-16 | 19.24 | $19.39 | 81905 |
| 2021-08-13 | 19.19 | $19.49 | 43910 |
| 2021-08-12 | 19.11 | $19.36 | 82845 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.01
2026-08-10
Close Price
$12.97
Vol: 255766
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
12.22
Average
15.67
Maximum
19.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 13.01 | $12.97 | 255766 |
| 2026-08-07 | 13.00 | $13.10 | 397900 |
| 2026-08-06 | 12.96 | $12.93 | 544000 |
| 2026-08-05 | 12.95 | $12.66 | 633538 |
| 2026-08-04 | 13.03 | $13.18 | 408500 |
| 2026-08-03 | 12.97 | $13.00 | 455300 |
| 2026-07-31 | 12.94 | $12.58 | 332652 |
| 2026-07-30 | 13.04 | $12.76 | 246207 |
| 2026-07-29 | 13.10 | $12.91 | 356433 |
| 2026-07-28 | 13.13 | $12.97 | 1.9M |
| 2026-07-27 | 13.14 | $12.93 | 328900 |
| 2026-07-24 | 13.17 | $12.94 | 167142 |
| 2026-07-23 | 13.20 | $12.88 | 324638 |
| 2026-07-22 | 13.24 | $13.14 | 616218 |
| 2026-07-21 | 13.22 | $13.23 | 349703 |
| 2026-07-20 | 13.15 | $12.93 | 310611 |
| 2026-07-17 | 13.16 | $13.12 | 220640 |
| 2026-07-16 | 13.11 | $13.29 | 349937 |
| 2026-07-15 | 13.00 | $13.22 | 196246 |
| 2026-07-14 | 12.87 | $13.06 | 198519 |
| 2026-07-13 | 12.77 | $12.94 | 277300 |
| 2026-07-10 | 12.69 | $12.97 | 274519 |
| 2026-07-09 | 12.58 | $12.68 | 325600 |
| 2026-07-08 | 12.53 | $12.76 | 243338 |
| 2026-07-07 | 12.46 | $12.60 | 336014 |
| 2026-07-06 | 12.41 | $12.85 | 2.4M |
| 2026-07-02 | 12.28 | $12.36 | 347137 |
| 2026-07-01 | 12.28 | $12.45 | 388000 |
| 2026-06-30 | 12.26 | $12.37 | 416105 |
| 2026-06-29 | 12.26 | $12.47 | 352825 |
| 2026-06-26 | 12.23 | $12.42 | 482300 |
| 2026-06-25 | 12.22 | $12.31 | 408384 |
| 2026-06-24 | 12.24 | $12.21 | 471421 |
| 2026-06-23 | 12.31 | $12.44 | 288637 |
| 2026-06-22 | 12.32 | $12.26 | 390900 |
| 2026-06-18 | 12.40 | $12.42 | 568800 |
| 2026-06-17 | 12.45 | $12.35 | 331314 |
| 2026-06-16 | 12.54 | $12.50 | 374686 |
| 2026-06-15 | 12.61 | $12.54 | 392300 |
| 2026-06-12 | 12.69 | $12.71 | 424435 |
| 2026-06-11 | 12.73 | $12.92 | 305584 |
| 2026-06-10 | 12.72 | $13.00 | 234797 |
| 2026-06-09 | 12.69 | $12.89 | 220222 |
| 2026-06-08 | 12.69 | $12.74 | 332730 |
| 2026-06-05 | 12.75 | $12.79 | 302525 |
| 2026-06-04 | 12.81 | $13.15 | 305734 |
| 2026-06-03 | 12.77 | $12.92 | 373020 |
| 2026-06-02 | 12.81 | $13.25 | 244826 |
| 2026-06-01 | 12.76 | $13.34 | 318217 |
| 2026-05-29 | 12.68 | $13.08 | 237800 |
| 2026-05-28 | 12.68 | $13.18 | 228134 |
| 2026-05-27 | 12.65 | $13.14 | 202444 |
| 2026-05-26 | 12.64 | $13.12 | 296600 |
| 2026-05-22 | 12.64 | $12.97 | 302200 |
| 2026-05-21 | 12.70 | $13.12 | 275232 |
| 2026-05-20 | 12.74 | $13.11 | 369937 |
| 2026-05-19 | 12.81 | $12.96 | 265400 |
| 2026-05-18 | 12.95 | $13.15 | 425300 |
| 2026-05-15 | 13.08 | $13.23 | 527579 |
| 2026-05-14 | 13.22 | $12.93 | 518316 |
| 2026-05-13 | 13.50 | $13.00 | 444082 |
| 2026-05-12 | 13.83 | $13.12 | 641230 |
| 2026-05-11 | 14.20 | $13.27 | 705639 |
| 2026-05-08 | 14.62 | $13.49 | 914404 |
| 2026-05-07 | 15.06 | $13.66 | 1.5M |
| 2026-05-06 | 15.54 | $13.95 | 2.4M |
| 2026-05-05 | 16.04 | $15.97 | 418504 |
| 2026-05-04 | 16.00 | $15.94 | 574300 |
| 2026-05-01 | 15.95 | $15.85 | 531914 |
| 2026-04-30 | 15.92 | $15.80 | 444952 |
| 2026-04-29 | 15.89 | $15.64 | 538302 |
| 2026-04-28 | 15.91 | $15.59 | 440900 |
| 2026-04-27 | 15.93 | $15.46 | 420300 |
| 2026-04-24 | 16.00 | $15.70 | 236934 |
| 2026-04-23 | 16.00 | $15.37 | 203300 |
| 2026-04-22 | 16.09 | $15.82 | 217500 |
| 2026-04-21 | 16.05 | $15.63 | 261405 |
| 2026-04-20 | 16.06 | $16.03 | 343016 |
| 2026-04-17 | 15.93 | $16.13 | 576800 |
| 2026-04-16 | 15.73 | $15.99 | 272519 |
| 2026-04-15 | 15.53 | $16.13 | 330800 |
| 2026-04-14 | 15.23 | $15.82 | 272500 |
| 2026-04-13 | 14.96 | $15.40 | 404200 |
| 2026-04-10 | 14.76 | $15.01 | 471800 |
| 2026-04-09 | 14.64 | $14.86 | 214100 |
| 2026-04-08 | 14.53 | $14.78 | 200900 |
| 2026-04-07 | 14.43 | $14.65 | 242000 |
| 2026-04-06 | 14.34 | $14.72 | 376501 |
| 2026-04-02 | 14.21 | $14.60 | 293350 |
| 2026-04-01 | 14.10 | $14.27 | 279300 |
| 2026-03-31 | 14.07 | $14.31 | 298116 |
| 2026-03-30 | 14.01 | $14.05 | 319143 |
| 2026-03-27 | 14.04 | $13.91 | 389693 |
| 2026-03-26 | 14.11 | $14.16 | 255100 |
| 2026-03-25 | 14.13 | $14.29 | 196946 |
| 2026-03-24 | 14.11 | $14.15 | 248425 |
| 2026-03-23 | 14.13 | $14.40 | 228415 |
| 2026-03-20 | 14.09 | $14.06 | 738500 |
| 2026-03-19 | 14.14 | $14.32 | 287170 |
| 2026-03-18 | 14.13 | $14.28 | 312382 |
| 2026-03-17 | 14.13 | $14.30 | 410700 |
| 2026-03-16 | 14.13 | $13.92 | 383443 |
| 2026-03-13 | 14.26 | $13.83 | 464122 |
| 2026-03-12 | 14.44 | $14.22 | 386208 |
| 2026-03-11 | 14.55 | $14.57 | 302855 |
| 2026-03-10 | 14.57 | $14.72 | 367694 |
| 2026-03-09 | 14.55 | $14.45 | 308900 |
| 2026-03-06 | 14.61 | $14.49 | 296047 |
| 2026-03-05 | 14.67 | $14.58 | 248856 |
| 2026-03-04 | 14.73 | $14.75 | 219637 |
| 2026-03-03 | 14.74 | $14.81 | 386110 |
| 2026-03-02 | 14.73 | $14.74 | 346400 |
| 2026-02-27 | 14.75 | $14.42 | 442400 |
| 2026-02-26 | 14.88 | $15.16 | 286520 |
| 2026-02-25 | 14.81 | $15.14 | 340100 |
| 2026-02-24 | 14.72 | $14.65 | 484660 |
| 2026-02-23 | 14.77 | $14.41 | 713510 |
| 2026-02-20 | 14.92 | $14.86 | 695900 |
| 2026-02-19 | 14.95 | $14.86 | 392193 |
| 2026-02-18 | 14.99 | $14.97 | 128600 |
| 2026-02-17 | 15.01 | $14.96 | 226400 |
| 2026-02-13 | 15.03 | $15.00 | 290804 |
| 2026-02-12 | 15.05 | $15.05 | 324000 |
| 2026-02-11 | 15.06 | $15.06 | 193700 |
| 2026-02-10 | 15.07 | $15.25 | 197701 |
| 2026-02-09 | 15.02 | $15.26 | 295441 |
| 2026-02-06 | 14.96 | $15.19 | 316914 |
| 2026-02-05 | 14.90 | $15.02 | 500300 |
| 2026-02-04 | 14.90 | $15.15 | 409221 |
| 2026-02-03 | 14.85 | $14.72 | 336974 |
| 2026-02-02 | 14.93 | $14.95 | 256206 |
| 2026-01-30 | 14.96 | $15.00 | 281773 |
| 2026-01-29 | 14.98 | $14.96 | 230700 |
| 2026-01-28 | 15.02 | $14.89 | 203048 |
| 2026-01-27 | 15.09 | $15.06 | 190518 |
| 2026-01-26 | 15.13 | $14.94 | 346024 |
| 2026-01-23 | 15.21 | $15.13 | 177100 |
| 2026-01-22 | 15.26 | $15.29 | 143639 |
| 2026-01-21 | 15.27 | $15.35 | 143036 |
| 2026-01-20 | 15.26 | $15.18 | 322044 |
| 2026-01-16 | 15.30 | $15.35 | 203800 |
| 2026-01-15 | 15.31 | $15.54 | 213200 |
| 2026-01-14 | 15.25 | $15.31 | 241300 |
| 2026-01-13 | 15.25 | $15.16 | 230718 |
| 2026-01-12 | 15.31 | $15.28 | 170334 |
| 2026-01-09 | 15.34 | $15.49 | 222823 |
| 2026-01-08 | 15.31 | $15.51 | 307918 |
| 2026-01-07 | 15.27 | $15.10 | 236500 |
| 2026-01-06 | 15.36 | $15.41 | 184045 |
| 2026-01-05 | 15.37 | $15.52 | 294703 |
| 2026-01-02 | 15.34 | $15.43 | 278690 |
| 2025-12-31 | 15.34 | $15.46 | 163100 |
| 2025-12-30 | 15.33 | $15.46 | 373700 |
| 2025-12-29 | 15.32 | $15.30 | 312718 |
| 2025-12-26 | 15.36 | $15.44 | 313238 |
| 2025-12-24 | 15.37 | $15.26 | 222200 |
| 2025-12-23 | 15.44 | $15.19 | 242650 |
| 2025-12-22 | 15.55 | $15.27 | 357960 |
| 2025-12-19 | 15.66 | $15.30 | 387100 |
| 2025-12-18 | 15.78 | $15.57 | 283659 |
| 2025-12-17 | 15.84 | $15.54 | 179031 |
| 2025-12-16 | 15.92 | $15.56 | 203776 |
| 2025-12-15 | 16.01 | $15.58 | 284125 |
| 2025-12-12 | 16.11 | $15.68 | 345100 |
| 2025-12-11 | 16.20 | $16.00 | 287734 |
| 2025-12-10 | 16.20 | $16.15 | 267900 |
| 2025-12-09 | 16.15 | $16.08 | 244300 |
| 2025-12-08 | 16.10 | $16.02 | 353342 |
| 2025-12-05 | 16.07 | $16.02 | 447294 |
| 2025-12-04 | 16.01 | $16.02 | 185500 |
| 2025-12-03 | 15.94 | $16.02 | 161915 |
| 2025-12-02 | 15.85 | $15.88 | 159700 |
| 2025-12-01 | 15.79 | $15.78 | 195941 |
| 2025-11-28 | 15.73 | $15.93 | 100103 |
| 2025-11-26 | 15.61 | $15.88 | 188900 |
| 2025-11-25 | 15.48 | $15.81 | 231598 |
| 2025-11-24 | 15.34 | $15.58 | 321300 |
| 2025-11-21 | 15.25 | $15.29 | 318700 |
| 2025-11-20 | 15.22 | $14.96 | 205654 |
| 2025-11-19 | 15.28 | $14.99 | 349127 |
| 2025-11-18 | 15.36 | $14.98 | 264151 |
| 2025-11-17 | 15.44 | $14.93 | 451000 |
| 2025-11-14 | 15.57 | $15.32 | 211739 |
| 2025-11-13 | 15.59 | $15.48 | 345000 |
| 2025-11-12 | 15.56 | $15.48 | 288390 |
| 2025-11-11 | 15.52 | $15.53 | 199593 |
| 2025-11-10 | 15.45 | $15.38 | 196104 |
| 2025-11-07 | 15.42 | $15.29 | 215430 |
| 2025-11-06 | 15.40 | $15.15 | 258600 |
| 2025-11-05 | 15.42 | $15.52 | 424900 |
| 2025-11-04 | 15.32 | $15.37 | 298802 |
| 2025-11-03 | 15.24 | $15.38 | 183529 |
| 2025-10-31 | 15.14 | $15.27 | 200700 |
| 2025-10-30 | 15.06 | $15.23 | 279300 |
| 2025-10-29 | 14.96 | $15.30 | 268243 |
| 2025-10-28 | 14.83 | $15.48 | 305500 |
| 2025-10-27 | 14.61 | $15.30 | 334709 |
| 2025-10-24 | 14.39 | $15.04 | 456810 |
| 2025-10-23 | 14.22 | $14.91 | 356736 |
| 2025-10-22 | 14.06 | $14.51 | 258540 |
| 2025-10-21 | 13.99 | $14.42 | 360142 |
| 2025-10-20 | 13.95 | $14.28 | 218700 |
| 2025-10-17 | 13.95 | $14.15 | 407006 |
| 2025-10-16 | 14.00 | $13.96 | 529756 |
| 2025-10-15 | 14.13 | $14.41 | 246000 |
| 2025-10-14 | 14.15 | $14.49 | 271500 |
| 2025-10-13 | 14.17 | $14.32 | 440914 |
| 2025-10-10 | 14.25 | $14.07 | 451415 |
| 2025-10-09 | 14.43 | $14.26 | 435439 |
| 2025-10-08 | 14.61 | $14.51 | 255860 |
| 2025-10-07 | 14.75 | $14.64 | 308324 |
| 2025-10-06 | 14.90 | $14.85 | 243135 |
| 2025-10-03 | 15.01 | $14.95 | 324112 |
| 2025-10-02 | 15.13 | $15.17 | 345245 |
| 2025-10-01 | 15.20 | $15.11 | 273000 |
| 2025-09-30 | 15.32 | $15.29 | 194896 |
| 2025-09-29 | 15.42 | $15.27 | 277800 |
| 2025-09-26 | 15.54 | $15.44 | 280525 |
| 2025-09-25 | 15.65 | $15.54 | 414600 |
| 2025-09-24 | 15.75 | $15.46 | 272210 |
| 2025-09-23 | 15.91 | $15.68 | 176000 |
| 2025-09-22 | 16.03 | $15.83 | 208500 |
| 2025-09-19 | 16.13 | $16.17 | 256900 |
| 2025-09-18 | 16.15 | $16.11 | 116457 |
| 2025-09-17 | 16.19 | $15.97 | 161201 |
| 2025-09-16 | 16.29 | $15.95 | 185300 |
| 2025-09-15 | 16.42 | $15.92 | 359218 |
| 2025-09-12 | 16.59 | $16.07 | 401292 |
| 2025-09-11 | 16.74 | $16.73 | 274748 |
| 2025-09-10 | 16.72 | $16.62 | 327739 |
| 2025-09-09 | 16.73 | $16.69 | 266344 |
| 2025-09-08 | 16.72 | $16.80 | 185900 |
| 2025-09-05 | 16.66 | $16.70 | 123600 |
| 2025-09-04 | 16.62 | $16.69 | 127149 |
| 2025-09-03 | 16.58 | $16.55 | 107454 |
| 2025-09-02 | 16.57 | $16.65 | 196900 |
| 2025-08-29 | 16.52 | $16.62 | 117100 |
| 2025-08-28 | 16.47 | $16.53 | 118600 |
| 2025-08-27 | 16.44 | $16.44 | 120200 |
| 2025-08-26 | 16.43 | $16.40 | 167500 |
| 2025-08-25 | 16.43 | $16.22 | 198232 |
| 2025-08-22 | 16.48 | $16.43 | 343067 |
| 2025-08-21 | 16.48 | $16.49 | 122130 |
| 2025-08-20 | 16.46 | $16.50 | 81400 |
| 2025-08-19 | 16.43 | $16.52 | 108630 |
| 2025-08-18 | 16.39 | $16.47 | 168032 |
| 2025-08-15 | 16.35 | $16.30 | 124814 |
| 2025-08-14 | 16.35 | $16.34 | 118900 |
| 2025-08-13 | 16.34 | $16.54 | 156600 |
| 2025-08-12 | 16.27 | $16.45 | 93889 |
| 2025-08-11 | 16.21 | $16.36 | 152020 |
| 2025-08-08 | 16.17 | $16.46 | 155940 |
| 2025-08-07 | 16.08 | $16.26 | 251521 |
| 2025-08-06 | 16.05 | $16.44 | 209207 |
| 2025-08-05 | 15.94 | $15.92 | 205200 |
| 2025-08-04 | 15.99 | $15.78 | 157500 |
| 2025-08-01 | 16.09 | $15.89 | 201443 |
| 2025-07-31 | 16.17 | $16.00 | 127725 |
| 2025-07-30 | 16.24 | $16.00 | 121700 |
| 2025-07-29 | 16.33 | $16.16 | 119215 |
| 2025-07-28 | 16.39 | $16.24 | 105300 |
| 2025-07-25 | 16.44 | $16.37 | 152745 |
| 2025-07-24 | 16.45 | $16.36 | 118700 |
| 2025-07-23 | 16.47 | $16.55 | 111700 |
| 2025-07-22 | 16.43 | $16.43 | 73811 |
| 2025-07-21 | 16.42 | $16.35 | 164141 |
| 2025-07-18 | 16.43 | $16.46 | 101929 |
| 2025-07-17 | 16.41 | $16.63 | 107602 |
| 2025-07-16 | 16.33 | $16.47 | 187500 |
| 2025-07-15 | 16.28 | $16.39 | 272900 |
| 2025-07-14 | 16.25 | $16.37 | 173941 |
| 2025-07-11 | 16.21 | $16.42 | 232242 |
| 2025-07-10 | 16.16 | $16.36 | 210100 |
| 2025-07-09 | 16.12 | $16.23 | 175705 |
| 2025-07-08 | 16.10 | $16.23 | 185948 |
| 2025-07-07 | 16.09 | $16.20 | 280135 |
| 2025-07-03 | 16.08 | $16.36 | 78400 |
| 2025-07-02 | 16.03 | $16.10 | 181000 |
| 2025-07-01 | 16.04 | $16.19 | 243743 |
| 2025-06-30 | 16.04 | $16.14 | 280211 |
| 2025-06-27 | 16.05 | $16.09 | 438200 |
| 2025-06-26 | 16.08 | $16.08 | 286529 |
| 2025-06-25 | 16.13 | $15.96 | 232146 |
| 2025-06-24 | 16.22 | $16.11 | 500578 |
| 2025-06-23 | 16.29 | $15.95 | 352000 |
| 2025-06-20 | 16.43 | $16.18 | 277400 |
| 2025-06-18 | 16.53 | $16.21 | 170306 |
| 2025-06-17 | 16.64 | $16.23 | 214000 |
| 2025-06-16 | 16.76 | $16.18 | 301444 |
| 2025-06-13 | 16.92 | $16.31 | 166926 |
| 2025-06-12 | 17.08 | $16.90 | 167500 |
| 2025-06-11 | 17.08 | $16.99 | 111147 |
| 2025-06-10 | 17.04 | $17.01 | 97818 |
| 2025-06-09 | 16.99 | $16.90 | 162919 |
| 2025-06-06 | 16.96 | $16.86 | 73935 |
| 2025-06-05 | 16.92 | $16.76 | 102200 |
| 2025-06-04 | 16.91 | $16.72 | 87500 |
| 2025-06-03 | 16.90 | $16.76 | 83056 |
| 2025-06-02 | 16.87 | $16.62 | 106785 |
| 2025-05-30 | 16.87 | $16.76 | 81948 |
| 2025-05-29 | 16.82 | $16.74 | 84600 |
| 2025-05-28 | 16.76 | $16.60 | 136324 |
| 2025-05-27 | 16.72 | $16.69 | 139522 |
| 2025-05-23 | 16.65 | $16.42 | 89000 |
| 2025-05-22 | 16.64 | $16.30 | 104600 |
| 2025-05-21 | 16.66 | $16.35 | 97922 |
| 2025-05-20 | 16.66 | $16.76 | 125916 |
| 2025-05-19 | 16.52 | $16.76 | 133900 |
| 2025-05-16 | 16.35 | $16.56 | 117900 |
| 2025-05-15 | 16.21 | $16.38 | 100600 |
| 2025-05-14 | 16.08 | $16.38 | 138102 |
| 2025-05-13 | 15.92 | $16.36 | 194904 |
| 2025-05-12 | 15.73 | $16.13 | 341615 |
| 2025-05-09 | 15.57 | $15.80 | 131200 |
| 2025-05-08 | 15.49 | $15.62 | 139603 |
| 2025-05-07 | 15.44 | $15.45 | 137917 |
| 2025-05-06 | 15.43 | $15.52 | 162400 |
| 2025-05-05 | 15.41 | $15.36 | 118926 |
| 2025-05-02 | 15.43 | $15.65 | 181500 |
| 2025-05-01 | 15.36 | $15.31 | 156521 |
| 2025-04-30 | 15.39 | $15.54 | 104700 |
| 2025-04-29 | 15.36 | $15.68 | 75300 |
| 2025-04-28 | 15.28 | $15.77 | 95125 |
| 2025-04-25 | 15.15 | $15.69 | 155200 |
| 2025-04-24 | 15.03 | $15.69 | 188800 |
| 2025-04-23 | 14.89 | $15.55 | 135543 |
| 2025-04-22 | 14.77 | $15.37 | 106720 |
| 2025-04-21 | 14.69 | $15.11 | 194000 |
| 2025-04-17 | 14.68 | $15.50 | 274954 |
| 2025-04-16 | 14.56 | $15.14 | 212412 |
| 2025-04-15 | 14.54 | $15.13 | 208390 |
| 2025-04-14 | 14.54 | $14.85 | 195400 |
| 2025-04-11 | 14.63 | $14.64 | 254224 |
| 2025-04-10 | 14.82 | $14.50 | 268200 |
| 2025-04-09 | 15.12 | $15.11 | 510357 |
| 2025-04-08 | 15.29 | $14.19 | 633800 |
| 2025-04-07 | 15.81 | $14.73 | 666535 |
| 2025-04-04 | 16.28 | $15.21 | 563800 |
| 2025-04-03 | 16.71 | $16.44 | 176738 |
| 2025-04-02 | 16.84 | $16.75 | 93200 |
| 2025-04-01 | 16.90 | $16.92 | 136700 |
| 2025-03-31 | 16.93 | $16.86 | 208238 |
| 2025-03-28 | 16.98 | $17.15 | 217321 |
| 2025-03-27 | 16.96 | $17.21 | 138900 |
| 2025-03-26 | 16.91 | $17.01 | 115600 |
| 2025-03-25 | 16.92 | $17.09 | 86930 |
| 2025-03-24 | 16.91 | $17.01 | 112612 |
| 2025-03-21 | 16.93 | $16.89 | 148215 |
| 2025-03-20 | 16.98 | $17.00 | 108600 |
| 2025-03-19 | 17.02 | $17.07 | 164729 |
| 2025-03-18 | 17.05 | $17.04 | 141644 |
| 2025-03-17 | 17.09 | $16.85 | 172500 |
| 2025-03-14 | 17.21 | $16.72 | 241318 |
| 2025-03-13 | 17.39 | $16.89 | 259538 |
| 2025-03-12 | 17.56 | $17.32 | 225606 |
| 2025-03-11 | 17.63 | $17.26 | 443900 |
| 2025-03-10 | 17.73 | $17.76 | 238532 |
| 2025-03-07 | 17.69 | $17.82 | 198700 |
| 2025-03-06 | 17.62 | $17.46 | 204700 |
| 2025-03-05 | 17.65 | $17.54 | 202530 |
| 2025-03-04 | 17.65 | $17.60 | 281600 |
| 2025-03-03 | 17.63 | $17.57 | 309400 |
| 2025-02-28 | 17.62 | $17.63 | 260200 |
| 2025-02-27 | 17.58 | $17.27 | 187800 |
| 2025-02-26 | 17.64 | $17.20 | 316100 |
| 2025-02-25 | 17.74 | $17.49 | 212528 |
| 2025-02-24 | 17.75 | $17.51 | 149303 |
| 2025-02-21 | 17.76 | $17.65 | 150999 |
| 2025-02-20 | 17.73 | $17.74 | 135447 |
| 2025-02-19 | 17.65 | $17.82 | 111100 |
| 2025-02-18 | 17.52 | $17.82 | 270200 |
| 2025-02-14 | 17.36 | $17.60 | 165044 |
| 2025-02-13 | 17.23 | $17.39 | 135600 |
| 2025-02-12 | 17.13 | $17.26 | 162916 |
| 2025-02-11 | 17.05 | $17.14 | 135500 |
| 2025-02-10 | 16.99 | $17.07 | 225129 |
| 2025-02-07 | 16.93 | $17.04 | 203600 |
| 2025-02-06 | 16.87 | $16.78 | 141735 |
| 2025-02-05 | 16.87 | $16.78 | 94819 |
| 2025-02-04 | 16.88 | $16.81 | 101100 |
| 2025-02-03 | 16.87 | $16.88 | 127500 |
| 2025-01-31 | 16.84 | $16.91 | 124900 |
| 2025-01-30 | 16.78 | $16.84 | 130344 |
| 2025-01-29 | 16.74 | $16.66 | 151000 |
| 2025-01-28 | 16.74 | $16.76 | 142100 |
| 2025-01-27 | 16.71 | $16.67 | 136915 |
| 2025-01-24 | 16.70 | $16.69 | 92701 |
| 2025-01-23 | 16.68 | $16.73 | 106124 |
| 2025-01-22 | 16.64 | $16.73 | 176400 |
| 2025-01-21 | 16.59 | $16.83 | 137500 |
| 2025-01-17 | 16.49 | $16.75 | 115714 |
| 2025-01-16 | 16.40 | $16.65 | 100800 |
| 2025-01-15 | 16.32 | $16.55 | 267316 |
| 2025-01-14 | 16.25 | $16.41 | 95200 |
| 2025-01-13 | 16.22 | $16.29 | 148500 |
| 2025-01-10 | 16.21 | $16.18 | 116600 |
| 2025-01-08 | 16.24 | $16.31 | 199912 |
| 2025-01-07 | 16.23 | $16.32 | 148800 |
| 2025-01-06 | 16.22 | $16.32 | 197880 |
| 2025-01-03 | 16.21 | $16.41 | 164117 |
| 2025-01-02 | 16.17 | $16.36 | 225000 |
| 2024-12-31 | 16.14 | $16.16 | 363800 |
| 2024-12-30 | 16.16 | $16.26 | 136100 |
| 2024-12-27 | 16.17 | $16.30 | 196828 |
| 2024-12-26 | 16.16 | $16.37 | 128010 |
| 2024-12-24 | 16.12 | $16.23 | 107424 |
| 2024-12-23 | 16.13 | $16.14 | 134800 |
| 2024-12-20 | 16.17 | $16.05 | 213600 |
| 2024-12-19 | 16.24 | $16.02 | 160641 |
| 2024-12-18 | 16.35 | $15.85 | 194811 |
| 2024-12-17 | 16.53 | $16.02 | 215200 |
| 2024-12-16 | 16.69 | $16.16 | 204700 |
| 2024-12-13 | 16.85 | $16.45 | 224016 |
| 2024-12-12 | 16.94 | $16.75 | 193300 |
| 2024-12-11 | 16.96 | $16.75 | 199300 |
| 2024-12-10 | 16.97 | $16.86 | 128200 |
| 2024-12-09 | 16.95 | $16.83 | 153731 |
| 2024-12-06 | 16.92 | $16.72 | 162755 |
| 2024-12-05 | 16.93 | $16.71 | 154516 |
| 2024-12-04 | 16.92 | $16.83 | 231600 |
| 2024-12-03 | 16.88 | $16.74 | 132613 |
| 2024-12-02 | 16.85 | $16.83 | 209112 |
| 2024-11-29 | 16.77 | $16.75 | 111100 |
| 2024-11-27 | 16.70 | $16.61 | 190200 |
| 2024-11-26 | 16.65 | $16.55 | 147222 |
| 2024-11-25 | 16.60 | $16.64 | 202037 |
| 2024-11-22 | 16.51 | $16.49 | 128400 |
| 2024-11-21 | 16.44 | $16.32 | 162600 |
| 2024-11-20 | 16.40 | $16.43 | 109029 |
| 2024-11-19 | 16.31 | $16.39 | 171300 |
| 2024-11-18 | 16.21 | $16.39 | 412214 |
| 2024-11-15 | 16.09 | $16.16 | 139581 |
| 2024-11-14 | 16.00 | $15.93 | 123017 |
| 2024-11-13 | 15.97 | $15.97 | 131300 |
| 2024-11-12 | 15.91 | $15.97 | 152700 |
| 2024-11-11 | 15.83 | $16.10 | 219322 |
| 2024-11-08 | 15.69 | $16.17 | 184619 |
| 2024-11-07 | 15.50 | $15.90 | 259115 |
| 2024-11-06 | 15.35 | $15.39 | 183500 |
| 2024-11-05 | 15.32 | $15.12 | 113717 |
| 2024-11-04 | 15.38 | $15.08 | 153032 |
| 2024-11-01 | 15.46 | $15.28 | 138934 |
| 2024-10-31 | 15.49 | $15.37 | 115952 |
| 2024-10-30 | 15.50 | $15.43 | 97053 |
| 2024-10-29 | 15.49 | $15.42 | 132200 |
| 2024-10-28 | 15.48 | $15.57 | 148300 |
| 2024-10-25 | 15.42 | $15.42 | 98000 |
| 2024-10-24 | 15.39 | $15.48 | 112003 |
| 2024-10-23 | 15.34 | $15.38 | 139740 |
| 2024-10-22 | 15.30 | $15.46 | 137600 |
| 2024-10-21 | 15.22 | $15.44 | 252300 |
| 2024-10-18 | 15.14 | $15.24 | 104600 |
| 2024-10-17 | 15.10 | $15.19 | 113800 |
| 2024-10-16 | 15.07 | $15.32 | 228729 |
| 2024-10-15 | 14.99 | $15.08 | 111751 |
| 2024-10-14 | 14.97 | $15.08 | 188700 |
| 2024-10-11 | 14.95 | $15.06 | 180700 |
| 2024-10-10 | 14.93 | $14.99 | 118935 |
| 2024-10-09 | 14.93 | $14.90 | 108000 |
| 2024-10-08 | 14.96 | $15.03 | 133824 |
| 2024-10-07 | 14.96 | $15.06 | 103300 |
| 2024-10-04 | 14.95 | $15.14 | 122700 |
| 2024-10-03 | 14.92 | $15.11 | 134520 |
| 2024-10-02 | 14.89 | $15.01 | 125000 |
| 2024-10-01 | 14.89 | $15.00 | 152928 |
| 2024-09-30 | 14.89 | $15.05 | 245041 |
| 2024-09-27 | 14.88 | $14.90 | 305222 |
| 2024-09-26 | 14.93 | $14.89 | 176700 |
| 2024-09-25 | 14.98 | $14.73 | 237489 |
| 2024-09-24 | 15.11 | $15.02 | 316001 |
| 2024-09-23 | 15.17 | $15.04 | 179051 |
| 2024-09-20 | 15.24 | $15.06 | 134000 |
| 2024-09-19 | 15.32 | $15.20 | 172714 |
| 2024-09-18 | 15.38 | $15.15 | 156800 |
| 2024-09-17 | 15.46 | $15.11 | 184318 |
| 2024-09-16 | 15.58 | $15.29 | 184600 |
| 2024-09-13 | 15.67 | $15.39 | 170400 |
| 2024-09-12 | 15.74 | $15.60 | 200400 |
| 2024-09-11 | 15.76 | $15.64 | 164000 |
| 2024-09-10 | 15.77 | $15.58 | 99711 |
| 2024-09-09 | 15.80 | $15.68 | 146012 |
| 2024-09-06 | 15.80 | $15.61 | 157800 |
| 2024-09-05 | 15.82 | $15.84 | 128200 |
| 2024-09-04 | 15.78 | $15.85 | 73507 |
| 2024-09-03 | 15.72 | $15.79 | 207600 |
| 2024-08-30 | 15.66 | $15.94 | 109919 |
| 2024-08-29 | 15.54 | $15.74 | 128700 |
| 2024-08-28 | 15.45 | $15.58 | 102600 |
| 2024-08-27 | 15.40 | $15.54 | 66600 |
| 2024-08-26 | 15.35 | $15.55 | 109722 |
| 2024-08-23 | 15.28 | $15.44 | 86100 |
| 2024-08-22 | 15.24 | $15.35 | 89600 |
| 2024-08-21 | 15.22 | $15.39 | 81624 |
| 2024-08-20 | 15.18 | $15.39 | 64327 |
| 2024-08-19 | 15.14 | $15.48 | 116600 |
| 2024-08-16 | 15.06 | $15.36 | 134400 |
| 2024-08-15 | 15.00 | $15.36 | 149000 |
| 2024-08-14 | 14.94 | $15.16 | 81449 |
| 2024-08-13 | 14.93 | $15.14 | 102131 |
| 2024-08-12 | 14.94 | $15.10 | 174500 |
| 2024-08-09 | 14.96 | $15.22 | 186800 |
| 2024-08-08 | 14.95 | $15.29 | 202100 |
| 2024-08-07 | 14.92 | $14.77 | 179900 |
| 2024-08-06 | 15.06 | $14.80 | 154100 |
| 2024-08-05 | 15.23 | $14.66 | 252499 |
| 2024-08-02 | 15.48 | $15.10 | 233400 |
| 2024-08-01 | 15.66 | $15.54 | 96900 |
| 2024-07-31 | 15.73 | $15.66 | 125325 |
| 2024-07-30 | 15.78 | $15.69 | 142639 |
| 2024-07-29 | 15.84 | $15.74 | 235530 |
| 2024-07-26 | 15.90 | $15.91 | 167344 |
| 2024-07-25 | 15.91 | $15.89 | 94932 |
| 2024-07-24 | 15.94 | $15.84 | 91234 |
| 2024-07-23 | 15.99 | $15.99 | 77800 |
| 2024-07-22 | 16.01 | $16.03 | 113542 |
| 2024-07-19 | 16.01 | $15.86 | 90200 |
| 2024-07-18 | 16.07 | $15.95 | 86500 |
| 2024-07-17 | 16.12 | $16.22 | 130133 |
| 2024-07-16 | 16.09 | $16.10 | 99525 |
| 2024-07-15 | 16.09 | $16.25 | 100223 |
| 2024-07-12 | 16.05 | $16.19 | 91945 |
| 2024-07-11 | 16.02 | $16.13 | 83015 |
| 2024-07-10 | 16.00 | $16.08 | 88285 |
| 2024-07-09 | 15.99 | $16.08 | 109700 |
| 2024-07-08 | 15.99 | $16.15 | 132933 |
| 2024-07-05 | 15.96 | $16.08 | 71210 |
| 2024-07-03 | 15.94 | $16.12 | 53441 |
| 2024-07-02 | 15.92 | $15.97 | 175200 |
| 2024-07-01 | 15.93 | $15.96 | 127928 |
| 2024-06-28 | 15.96 | $16.09 | 110519 |
| 2024-06-27 | 15.95 | $16.15 | 224644 |
| 2024-06-26 | 15.93 | $16.03 | 162648 |
| 2024-06-25 | 15.93 | $15.83 | 109200 |
| 2024-06-24 | 16.01 | $15.97 | 193000 |
| 2024-06-21 | 16.06 | $15.85 | 294512 |
| 2024-06-20 | 16.16 | $16.00 | 104601 |
| 2024-06-18 | 16.23 | $15.96 | 144600 |
| 2024-06-17 | 16.33 | $15.98 | 178800 |
| 2024-06-14 | 16.45 | $15.98 | 294249 |
| 2024-06-13 | 16.59 | $16.02 | 179857 |
| 2024-06-12 | 16.75 | $16.70 | 206108 |
| 2024-06-11 | 16.72 | $16.57 | 111870 |
| 2024-06-10 | 16.72 | $16.58 | 117041 |
| 2024-06-07 | 16.72 | $16.70 | 125106 |
| 2024-06-06 | 16.68 | $16.64 | 86491 |
| 2024-06-05 | 16.63 | $16.64 | 126002 |
| 2024-06-04 | 16.58 | $16.58 | 126237 |
| 2024-06-03 | 16.53 | $16.62 | 118218 |
| 2024-05-31 | 16.45 | $16.44 | 102401 |
| 2024-05-30 | 16.40 | $16.35 | 65106 |
| 2024-05-29 | 16.37 | $16.27 | 120600 |
| 2024-05-28 | 16.36 | $16.20 | 117134 |
| 2024-05-24 | 16.36 | $16.29 | 86500 |
| 2024-05-23 | 16.33 | $16.10 | 74402 |
| 2024-05-22 | 16.34 | $16.14 | 87100 |
| 2024-05-21 | 16.34 | $16.34 | 114900 |
| 2024-05-20 | 16.28 | $16.20 | 110900 |
| 2024-05-17 | 16.24 | $16.21 | 89500 |
| 2024-05-16 | 16.18 | $16.16 | 124219 |
| 2024-05-15 | 16.11 | $16.08 | 119624 |
| 2024-05-14 | 16.06 | $16.13 | 82325 |
| 2024-05-13 | 15.97 | $16.05 | 108302 |
| 2024-05-10 | 15.89 | $16.21 | 221980 |
| 2024-05-09 | 15.73 | $16.00 | 288500 |
| 2024-05-08 | 15.60 | $15.62 | 112057 |
| 2024-05-07 | 15.56 | $15.56 | 104200 |
| 2024-05-06 | 15.53 | $15.57 | 115359 |
| 2024-05-03 | 15.49 | $15.43 | 96840 |
| 2024-05-02 | 15.48 | $15.46 | 99700 |
| 2024-05-01 | 15.45 | $15.50 | 100916 |
| 2024-04-30 | 15.40 | $15.36 | 145438 |
| 2024-04-29 | 15.39 | $15.54 | 122047 |
| 2024-04-26 | 15.32 | $15.52 | 127600 |
| 2024-04-25 | 15.23 | $15.26 | 129924 |
| 2024-04-24 | 15.21 | $15.53 | 231843 |
| 2024-04-23 | 15.09 | $15.41 | 354110 |
| 2024-04-22 | 14.99 | $15.21 | 187524 |
| 2024-04-19 | 14.93 | $15.13 | 115700 |
| 2024-04-18 | 14.89 | $14.98 | 117820 |
| 2024-04-17 | 14.88 | $14.91 | 96300 |
| 2024-04-16 | 14.90 | $14.80 | 142500 |
| 2024-04-15 | 14.95 | $14.87 | 232620 |
| 2024-04-12 | 15.00 | $14.83 | 227200 |
| 2024-04-11 | 15.07 | $15.08 | 189900 |
| 2024-04-10 | 15.08 | $15.01 | 168700 |
| 2024-04-09 | 15.11 | $15.08 | 129950 |
| 2024-04-08 | 15.13 | $15.11 | 241645 |
| 2024-04-05 | 15.14 | $15.12 | 128154 |
| 2024-04-04 | 15.16 | $15.05 | 117800 |
| 2024-04-03 | 15.19 | $15.17 | 137300 |
| 2024-04-02 | 15.20 | $15.14 | 156200 |
| 2024-04-01 | 15.22 | $15.17 | 166440 |
| 2024-03-28 | 15.23 | $15.35 | 403907 |
| 2024-03-27 | 15.19 | $15.30 | 120500 |
| 2024-03-26 | 15.16 | $15.20 | 180543 |
| 2024-03-25 | 15.15 | $15.11 | 111817 |
| 2024-03-22 | 15.17 | $15.06 | 124406 |
| 2024-03-21 | 15.20 | $15.13 | 120600 |
| 2024-03-20 | 15.23 | $15.07 | 181139 |
| 2024-03-19 | 15.27 | $15.06 | 146137 |
| 2024-03-18 | 15.33 | $15.03 | 167679 |
| 2024-03-15 | 15.41 | $15.13 | 355100 |
| 2024-03-14 | 15.47 | $15.08 | 280606 |
| 2024-03-13 | 15.56 | $15.22 | 223531 |
| 2024-03-12 | 15.62 | $15.72 | 302548 |
| 2024-03-11 | 15.53 | $15.74 | 226634 |
| 2024-03-08 | 15.42 | $15.65 | 254500 |
| 2024-03-07 | 15.30 | $15.76 | 416597 |
| 2024-03-06 | 15.12 | $15.43 | 298409 |
| 2024-03-05 | 15.01 | $15.27 | 333800 |
| 2024-03-04 | 14.92 | $15.09 | 280800 |
| 2024-03-01 | 14.87 | $15.03 | 347044 |
| 2024-02-29 | 14.83 | $14.96 | 233644 |
| 2024-02-28 | 14.81 | $14.87 | 309030 |
| 2024-02-27 | 14.81 | $14.84 | 149700 |
| 2024-02-26 | 14.82 | $14.78 | 172303 |
| 2024-02-23 | 14.85 | $14.89 | 152901 |
| 2024-02-22 | 14.86 | $14.86 | 228800 |
| 2024-02-21 | 14.88 | $14.92 | 192000 |
| 2024-02-20 | 14.88 | $14.98 | 150500 |
| 2024-02-16 | 14.87 | $15.01 | 108600 |
| 2024-02-15 | 14.85 | $15.01 | 120000 |
| 2024-02-14 | 14.83 | $14.80 | 146308 |
| 2024-02-13 | 14.87 | $14.76 | 204100 |
| 2024-02-12 | 14.94 | $14.99 | 152900 |
| 2024-02-09 | 14.95 | $14.84 | 165771 |
| 2024-02-08 | 15.00 | $14.84 | 164000 |
| 2024-02-07 | 15.08 | $14.93 | 223700 |
| 2024-02-06 | 15.14 | $14.95 | 152300 |
| 2024-02-05 | 15.20 | $15.08 | 177600 |
| 2024-02-02 | 15.25 | $15.16 | 137208 |
| 2024-02-01 | 15.27 | $15.14 | 356655 |
| 2024-01-31 | 15.31 | $15.26 | 219300 |
| 2024-01-30 | 15.31 | $15.43 | 132600 |
| 2024-01-29 | 15.27 | $15.31 | 162800 |
| 2024-01-26 | 15.24 | $15.41 | 175500 |
| 2024-01-25 | 15.19 | $15.25 | 162700 |
| 2024-01-24 | 15.17 | $15.18 | 167512 |
| 2024-01-23 | 15.17 | $15.21 | 121188 |
| 2024-01-22 | 15.15 | $15.24 | 177200 |
| 2024-01-19 | 15.13 | $15.12 | 123871 |
| 2024-01-18 | 15.14 | $15.10 | 152844 |
| 2024-01-17 | 15.16 | $15.08 | 181600 |
| 2024-01-16 | 15.19 | $15.11 | 168100 |
| 2024-01-12 | 15.21 | $15.24 | 121849 |
| 2024-01-11 | 15.20 | $15.22 | 142541 |
| 2024-01-10 | 15.20 | $15.24 | 120442 |
| 2024-01-09 | 15.18 | $15.22 | 162760 |
| 2024-01-08 | 15.17 | $15.32 | 184100 |
| 2024-01-05 | 15.12 | $15.23 | 140100 |
| 2024-01-04 | 15.09 | $15.18 | 191903 |
| 2024-01-03 | 15.07 | $14.91 | 159903 |
| 2024-01-02 | 15.13 | $14.96 | 178315 |
| 2023-12-29 | 15.19 | $15.03 | 292122 |
| 2023-12-28 | 15.25 | $15.26 | 244600 |
| 2023-12-27 | 15.23 | $15.22 | 144067 |
| 2023-12-26 | 15.23 | $15.22 | 205100 |
| 2023-12-22 | 15.23 | $15.18 | 230100 |
| 2023-12-21 | 15.24 | $15.14 | 167500 |
| 2023-12-20 | 15.26 | $15.11 | 230600 |
| 2023-12-19 | 15.29 | $15.23 | 257100 |
| 2023-12-18 | 15.30 | $15.23 | 322225 |
| 2023-12-15 | 15.30 | $15.09 | 1.2M |
| 2023-12-14 | 15.34 | $15.12 | 569714 |
| 2023-12-13 | 15.38 | $15.19 | 455300 |
| 2023-12-12 | 15.41 | $15.31 | 369100 |
| 2023-12-11 | 15.40 | $15.25 | 482200 |
| 2023-12-08 | 15.41 | $15.43 | 200237 |
| 2023-12-07 | 15.35 | $15.39 | 169200 |
| 2023-12-06 | 15.30 | $15.30 | 201200 |
| 2023-12-05 | 15.26 | $15.24 | 162539 |
| 2023-12-04 | 15.22 | $15.32 | 189822 |
| 2023-12-01 | 15.15 | $15.26 | 133506 |
| 2023-11-30 | 15.08 | $15.14 | 134727 |
| 2023-11-29 | 15.03 | $15.00 | 196075 |
| 2023-11-28 | 15.01 | $14.97 | 157200 |
| 2023-11-27 | 15.00 | $15.00 | 264236 |
| 2023-11-24 | 14.97 | $14.96 | 146808 |
| 2023-11-22 | 14.95 | $14.89 | 224917 |
| 2023-11-21 | 14.95 | $14.97 | 126300 |
| 2023-11-20 | 14.91 | $14.89 | 195500 |
| 2023-11-17 | 14.90 | $14.91 | 204200 |
| 2023-11-16 | 14.87 | $14.85 | 154200 |
| 2023-11-15 | 14.85 | $14.99 | 136630 |
| 2023-11-14 | 14.79 | $14.99 | 239005 |
| 2023-11-13 | 14.71 | $14.80 | 162730 |
| 2023-11-10 | 14.67 | $14.76 | 121300 |
| 2023-11-09 | 14.63 | $14.68 | 222721 |
| 2023-11-08 | 14.62 | $14.82 | 225020 |
| 2023-11-07 | 14.56 | $14.73 | 111500 |
| 2023-11-06 | 14.51 | $14.82 | 153300 |
| 2023-11-03 | 14.43 | $14.91 | 188216 |
| 2023-11-02 | 14.30 | $14.83 | 193222 |
| 2023-11-01 | 14.18 | $14.47 | 229517 |
| 2023-10-31 | 14.14 | $14.20 | 264300 |
| 2023-10-30 | 14.19 | $14.14 | 465107 |
| 2023-10-27 | 14.27 | $14.16 | 182232 |
| 2023-10-26 | 14.37 | $14.33 | 193000 |
| 2023-10-25 | 14.44 | $14.28 | 440862 |
| 2023-10-24 | 14.54 | $14.42 | 120648 |
| 2023-10-23 | 14.63 | $14.32 | 216217 |
| 2023-10-20 | 14.77 | $14.56 | 171600 |
| 2023-10-19 | 14.86 | $14.71 | 158700 |
| 2023-10-18 | 14.93 | $14.89 | 299648 |
| 2023-10-17 | 14.96 | $15.10 | 215300 |
| 2023-10-16 | 14.94 | $15.24 | 263481 |
| 2023-10-13 | 14.86 | $15.07 | 189820 |
| 2023-10-12 | 14.82 | $15.04 | 168100 |
| 2023-10-11 | 14.79 | $14.99 | 177155 |
| 2023-10-10 | 14.77 | $14.88 | 159635 |
| 2023-10-09 | 14.78 | $14.90 | 155785 |
| 2023-10-06 | 14.79 | $14.76 | 142736 |
| 2023-10-05 | 14.85 | $14.59 | 132334 |
| 2023-10-04 | 14.98 | $14.54 | 246500 |
| 2023-10-03 | 15.15 | $14.70 | 294531 |
| 2023-10-02 | 15.32 | $15.00 | 240313 |
| 2023-09-29 | 15.42 | $15.39 | 216001 |
| 2023-09-28 | 15.42 | $15.45 | 170301 |
| 2023-09-27 | 15.41 | $15.30 | 224318 |
| 2023-09-26 | 15.43 | $15.23 | 243400 |
| 2023-09-25 | 15.49 | $15.49 | 202400 |
| 2023-09-22 | 15.47 | $15.41 | 107747 |
| 2023-09-21 | 15.47 | $15.37 | 177827 |
| 2023-09-20 | 15.48 | $15.50 | 141834 |
| 2023-09-19 | 15.45 | $15.52 | 153932 |
| 2023-09-18 | 15.41 | $15.60 | 323061 |
| 2023-09-15 | 15.33 | $15.50 | 209500 |
| 2023-09-14 | 15.27 | $15.48 | 203600 |
| 2023-09-13 | 15.19 | $15.35 | 115900 |
| 2023-09-12 | 15.14 | $15.26 | 116681 |
| 2023-09-11 | 15.11 | $15.23 | 124815 |
| 2023-09-08 | 15.08 | $15.19 | 109509 |
| 2023-09-07 | 15.05 | $14.99 | 143841 |
| 2023-09-06 | 15.09 | $14.90 | 187800 |
| 2023-09-05 | 15.16 | $15.00 | 212214 |
| 2023-09-01 | 15.21 | $15.16 | 129472 |
| 2023-08-31 | 15.22 | $15.21 | 317844 |
| 2023-08-30 | 15.22 | $15.35 | 169500 |
| 2023-08-29 | 15.18 | $15.33 | 186887 |
| 2023-08-28 | 15.13 | $15.28 | 292852 |
| 2023-08-25 | 15.09 | $15.11 | 100200 |
| 2023-08-24 | 15.09 | $15.00 | 117648 |
| 2023-08-23 | 15.12 | $15.03 | 227840 |
| 2023-08-22 | 15.15 | $14.92 | 219664 |
| 2023-08-21 | 15.23 | $15.06 | 154749 |
| 2023-08-18 | 15.27 | $15.07 | 185618 |
| 2023-08-17 | 15.31 | $14.99 | 346100 |
| 2023-08-16 | 15.40 | $15.20 | 394000 |
| 2023-08-15 | 15.42 | $15.22 | 178151 |
| 2023-08-14 | 15.45 | $15.31 | 164800 |
| 2023-08-11 | 15.45 | $15.24 | 260713 |
| 2023-08-10 | 15.46 | $15.45 | 181401 |
| 2023-08-09 | 15.41 | $15.48 | 172000 |
| 2023-08-08 | 15.34 | $15.32 | 175354 |
| 2023-08-07 | 15.29 | $15.35 | 200500 |
| 2023-08-04 | 15.22 | $15.22 | 127388 |
| 2023-08-03 | 15.17 | $15.06 | 113006 |
| 2023-08-02 | 15.16 | $15.02 | 154716 |
| 2023-08-01 | 15.15 | $15.18 | 193445 |
| 2023-07-31 | 15.09 | $15.18 | 170500 |
| 2023-07-28 | 15.01 | $15.12 | 210900 |
| 2023-07-27 | 14.94 | $15.01 | 307700 |
| 2023-07-26 | 14.87 | $15.14 | 273949 |
| 2023-07-25 | 14.75 | $14.71 | 396027 |
| 2023-07-24 | 14.73 | $14.63 | 428400 |
| 2023-07-21 | 14.73 | $14.57 | 251500 |
| 2023-07-20 | 14.75 | $14.61 | 212264 |
| 2023-07-19 | 14.76 | $14.82 | 208200 |
| 2023-07-18 | 14.71 | $14.94 | 271332 |
| 2023-07-17 | 14.60 | $14.75 | 328100 |
| 2023-07-14 | 14.52 | $14.58 | 313200 |
| 2023-07-13 | 14.48 | $14.59 | 354600 |
| 2023-07-12 | 14.43 | $14.57 | 432324 |
| 2023-07-11 | 14.37 | $14.52 | 174613 |
| 2023-07-10 | 14.31 | $14.37 | 287165 |
| 2023-07-07 | 14.29 | $14.28 | 535816 |
| 2023-07-06 | 14.29 | $14.22 | 151300 |
| 2023-07-05 | 14.31 | $14.29 | 314922 |
| 2023-07-03 | 14.31 | $14.35 | 104000 |
| 2023-06-30 | 14.29 | $14.27 | 250940 |
| 2023-06-29 | 14.29 | $14.30 | 305700 |
| 2023-06-28 | 14.29 | $14.30 | 145909 |
| 2023-06-27 | 14.28 | $14.27 | 159500 |
| 2023-06-26 | 14.28 | $14.07 | 302512 |
| 2023-06-23 | 14.34 | $14.01 | 179000 |
| 2023-06-22 | 14.44 | $14.17 | 184724 |
| 2023-06-21 | 14.50 | $14.29 | 288900 |
| 2023-06-20 | 14.54 | $14.30 | 355400 |
| 2023-06-16 | 14.58 | $14.38 | 853300 |
| 2023-06-15 | 14.60 | $14.69 | 502636 |
| 2023-06-14 | 14.52 | $14.32 | 411542 |
| 2023-06-13 | 14.54 | $14.57 | 330101 |
| 2023-06-12 | 14.49 | $14.57 | 298509 |
| 2023-06-09 | 14.42 | $14.37 | 286632 |
| 2023-06-08 | 14.40 | $14.46 | 288800 |
| 2023-06-07 | 14.34 | $14.58 | 337925 |
| 2023-06-06 | 14.23 | $14.42 | 204924 |
| 2023-06-05 | 14.14 | $14.33 | 76746 |
| 2023-06-02 | 14.07 | $14.28 | 148212 |
| 2023-06-01 | 13.99 | $14.19 | 196043 |
| 2023-05-31 | 13.93 | $13.91 | 127800 |
| 2023-05-30 | 13.94 | $14.13 | 140448 |
| 2023-05-26 | 13.88 | $14.02 | 162827 |
| 2023-05-25 | 13.85 | $13.88 | 111934 |
| 2023-05-24 | 13.86 | $13.83 | 124505 |
| 2023-05-23 | 13.89 | $14.03 | 168288 |
| 2023-05-22 | 13.87 | $14.24 | 261000 |
| 2023-05-19 | 13.77 | $14.07 | 112039 |
| 2023-05-18 | 13.71 | $13.96 | 90906 |
| 2023-05-17 | 13.68 | $13.91 | 100600 |
| 2023-05-16 | 13.66 | $13.75 | 185633 |
| 2023-05-15 | 13.69 | $13.68 | 112629 |
| 2023-05-12 | 13.76 | $13.59 | 243300 |
| 2023-05-11 | 13.87 | $13.82 | 272649 |
| 2023-05-10 | 13.94 | $14.10 | 124929 |
| 2023-05-09 | 13.94 | $13.99 | 113218 |
| 2023-05-08 | 13.98 | $14.08 | 106450 |
| 2023-05-05 | 14.00 | $14.05 | 122100 |
| 2023-05-04 | 14.05 | $13.77 | 173863 |
| 2023-05-03 | 14.19 | $14.11 | 101314 |
| 2023-05-02 | 14.26 | $14.13 | 188317 |
| 2023-05-01 | 14.34 | $14.40 | 113635 |
| 2023-04-28 | 14.36 | $14.49 | 102035 |
| 2023-04-27 | 14.36 | $14.25 | 122200 |
| 2023-04-26 | 14.43 | $14.07 | 217971 |
| 2023-04-25 | 14.58 | $14.34 | 136000 |
| 2023-04-24 | 14.68 | $14.49 | 170232 |
| 2023-04-21 | 14.76 | $14.49 | 280500 |
| 2023-04-20 | 14.85 | $14.68 | 113394 |
| 2023-04-19 | 14.90 | $14.87 | 192800 |
| 2023-04-18 | 14.90 | $14.75 | 558146 |
| 2023-04-17 | 14.94 | $15.20 | 162548 |
| 2023-04-14 | 14.85 | $15.01 | 194716 |
| 2023-04-13 | 14.79 | $15.02 | 158757 |
| 2023-04-12 | 14.73 | $14.83 | 108855 |
| 2023-04-11 | 14.70 | $14.72 | 134944 |
| 2023-04-10 | 14.71 | $14.60 | 169629 |
| 2023-04-06 | 14.76 | $14.71 | 80800 |
| 2023-04-05 | 14.79 | $14.62 | 238819 |
| 2023-04-04 | 14.85 | $14.88 | 136213 |
| 2023-04-03 | 14.85 | $14.95 | 125831 |
| 2023-03-31 | 14.82 | $15.04 | 150451 |
| 2023-03-30 | 14.75 | $14.97 | 130800 |
| 2023-03-29 | 14.70 | $14.96 | 101922 |
| 2023-03-28 | 14.64 | $14.85 | 140200 |
| 2023-03-27 | 14.60 | $14.84 | 162414 |
| 2023-03-24 | 14.57 | $14.72 | 133800 |
| 2023-03-23 | 14.56 | $14.54 | 134100 |
| 2023-03-22 | 14.61 | $14.66 | 160800 |
| 2023-03-21 | 14.64 | $15.04 | 274389 |
| 2023-03-20 | 14.56 | $14.46 | 174578 |
| 2023-03-17 | 14.64 | $14.40 | 447609 |
| 2023-03-16 | 14.77 | $14.77 | 214245 |
| 2023-03-15 | 14.81 | $14.43 | 420930 |
| 2023-03-14 | 14.97 | $14.66 | 179800 |
| 2023-03-13 | 15.10 | $14.46 | 455224 |
| 2023-03-10 | 15.31 | $14.61 | 376809 |
| 2023-03-09 | 15.52 | $15.35 | 230708 |
| 2023-03-08 | 15.55 | $16.00 | 291361 |
| 2023-03-07 | 15.37 | $15.72 | 188720 |
| 2023-03-06 | 15.23 | $15.68 | 228685 |
| 2023-03-03 | 15.08 | $15.62 | 350600 |
| 2023-03-02 | 14.92 | $15.23 | 334949 |
| 2023-03-01 | 14.84 | $15.29 | 522100 |
| 2023-02-28 | 14.74 | $14.76 | 107966 |
| 2023-02-27 | 14.77 | $14.90 | 144202 |
| 2023-02-24 | 14.78 | $14.75 | 140400 |
| 2023-02-23 | 14.83 | $14.89 | 112200 |
| 2023-02-22 | 14.86 | $14.73 | 136200 |
| 2023-02-21 | 14.94 | $14.69 | 232800 |
| 2023-02-17 | 15.06 | $15.09 | 170800 |
| 2023-02-16 | 15.07 | $14.82 | 139032 |
| 2023-02-15 | 15.18 | $14.91 | 146441 |
| 2023-02-14 | 15.28 | $15.08 | 245844 |
| 2023-02-13 | 15.35 | $15.11 | 272008 |
| 2023-02-10 | 15.42 | $14.96 | 221428 |
| 2023-02-09 | 15.56 | $14.98 | 246200 |
| 2023-02-08 | 15.71 | $15.22 | 227900 |
| 2023-02-07 | 15.82 | $15.60 | 229600 |
| 2023-02-06 | 15.82 | $15.60 | 462900 |
| 2023-02-03 | 15.82 | $15.90 | 265400 |
| 2023-02-02 | 15.72 | $15.69 | 199444 |
| 2023-02-01 | 15.66 | $15.63 | 158917 |
| 2023-01-31 | 15.60 | $15.51 | 118898 |
| 2023-01-30 | 15.56 | $15.32 | 140609 |
| 2023-01-27 | 15.56 | $15.55 | 131128 |
| 2023-01-26 | 15.48 | $15.45 | 144300 |
| 2023-01-25 | 15.42 | $15.44 | 151306 |
| 2023-01-24 | 15.33 | $15.45 | 217114 |
| 2023-01-23 | 15.23 | $15.53 | 235002 |
| 2023-01-20 | 15.06 | $15.05 | 188932 |
| 2023-01-19 | 15.01 | $14.98 | 165226 |
| 2023-01-18 | 14.97 | $14.99 | 200038 |
| 2023-01-17 | 14.91 | $15.28 | 232818 |
| 2023-01-13 | 14.74 | $15.12 | 170916 |
| 2023-01-12 | 14.59 | $15.04 | 135705 |
| 2023-01-11 | 14.42 | $14.92 | 173821 |
| 2023-01-10 | 14.25 | $14.61 | 113000 |
| 2023-01-09 | 14.15 | $14.48 | 141800 |
| 2023-01-06 | 14.06 | $14.30 | 177000 |
| 2023-01-05 | 14.02 | $14.25 | 158800 |
| 2023-01-04 | 13.98 | $14.40 | 150100 |
| 2023-01-03 | 13.90 | $14.12 | 136730 |
| 2022-12-30 | 13.88 | $13.91 | 258613 |
| 2022-12-29 | 13.93 | $13.94 | 156600 |
| 2022-12-28 | 13.99 | $13.82 | 238700 |
| 2022-12-27 | 14.10 | $13.98 | 184200 |
| 2022-12-23 | 14.18 | $14.06 | 199600 |
| 2022-12-22 | 14.26 | $14.00 | 234700 |
| 2022-12-21 | 14.38 | $13.96 | 200300 |
| 2022-12-20 | 14.53 | $14.13 | 241400 |
| 2022-12-19 | 14.67 | $14.02 | 366300 |
| 2022-12-16 | 14.87 | $14.58 | 1.0M |
| 2022-12-15 | 14.94 | $14.54 | 217800 |
| 2022-12-14 | 15.02 | $14.73 | 292300 |
| 2022-12-13 | 15.06 | $14.86 | 236038 |
| 2022-12-12 | 15.07 | $14.96 | 191439 |
| 2022-12-09 | 15.03 | $14.87 | 124808 |
| 2022-12-08 | 15.02 | $14.82 | 147543 |
| 2022-12-07 | 15.01 | $14.66 | 184300 |
| 2022-12-06 | 15.04 | $14.80 | 286221 |
| 2022-12-05 | 15.03 | $15.02 | 279709 |
| 2022-12-02 | 14.94 | $15.03 | 292941 |
| 2022-12-01 | 14.82 | $14.96 | 303692 |
| 2022-11-30 | 14.70 | $14.78 | 230100 |
| 2022-11-29 | 14.59 | $14.69 | 241929 |
| 2022-11-28 | 14.49 | $14.35 | 433445 |
| 2022-11-25 | 14.46 | $14.49 | 87029 |
| 2022-11-23 | 14.38 | $14.28 | 141800 |
| 2022-11-22 | 14.34 | $14.35 | 138300 |
| 2022-11-21 | 14.27 | $14.12 | 210900 |
| 2022-11-18 | 14.26 | $14.01 | 170100 |
| 2022-11-17 | 14.26 | $14.10 | 295700 |
| 2022-11-16 | 14.24 | $13.84 | 262400 |
| 2022-11-15 | 14.29 | $14.22 | 969927 |
| 2022-11-14 | 14.22 | $14.35 | 187800 |
| 2022-11-11 | 14.10 | $14.35 | 270348 |
| 2022-11-10 | 13.94 | $14.06 | 255370 |
| 2022-11-09 | 13.83 | $13.97 | 340104 |
| 2022-11-08 | 13.73 | $13.68 | 221018 |
| 2022-11-07 | 13.69 | $13.85 | 224603 |
| 2022-11-04 | 13.59 | $13.48 | 332600 |
| 2022-11-03 | 13.58 | $13.42 | 422900 |
| 2022-11-02 | 13.59 | $13.58 | 208692 |
| 2022-11-01 | 13.54 | $13.63 | 110903 |
| 2022-10-31 | 13.47 | $13.53 | 156305 |
| 2022-10-28 | 13.41 | $13.74 | 119622 |
| 2022-10-27 | 13.27 | $13.49 | 123922 |
| 2022-10-26 | 13.18 | $13.58 | 154947 |
| 2022-10-25 | 13.05 | $13.51 | 150107 |
| 2022-10-24 | 12.91 | $13.14 | 145504 |
| 2022-10-21 | 12.85 | $12.87 | 103215 |
| 2022-10-20 | 12.88 | $12.96 | 136211 |
| 2022-10-19 | 12.89 | $13.15 | 164500 |
| 2022-10-18 | 12.84 | $13.38 | 212405 |
| 2022-10-17 | 12.71 | $13.26 | 192965 |
| 2022-10-14 | 12.60 | $13.12 | 117300 |
| 2022-10-13 | 12.51 | $13.10 | 155600 |
| 2022-10-12 | 12.43 | $12.78 | 182200 |
| 2022-10-11 | 12.43 | $12.76 | 161000 |
| 2022-10-10 | 12.45 | $12.64 | 144014 |
| 2022-10-07 | 12.53 | $12.94 | 153821 |
| 2022-10-06 | 12.53 | $12.94 | 137324 |
| 2022-10-05 | 12.55 | $13.18 | 290006 |
| 2022-10-04 | 12.51 | $13.20 | 301800 |
| 2022-10-03 | 12.46 | $12.50 | 365700 |
| 2022-09-30 | 12.64 | $12.32 | 251900 |
| 2022-09-29 | 12.93 | $12.42 | 376918 |
| 2022-09-28 | 13.26 | $13.13 | 255000 |
| 2022-09-27 | 13.46 | $12.86 | 256400 |
| 2022-09-26 | 13.78 | $12.86 | 370200 |
| 2022-09-23 | 14.19 | $13.41 | 397900 |
| 2022-09-22 | 14.52 | $13.88 | 357170 |
| 2022-09-21 | 14.77 | $14.51 | 194800 |
| 2022-09-20 | 14.88 | $14.50 | 189817 |
| 2022-09-19 | 15.02 | $14.78 | 151051 |
| 2022-09-16 | 15.10 | $15.04 | 420909 |
| 2022-09-15 | 15.12 | $15.10 | 141525 |
| 2022-09-14 | 15.12 | $15.08 | 121700 |
| 2022-09-13 | 15.13 | $14.99 | 154312 |
| 2022-09-12 | 15.16 | $15.35 | 187400 |
| 2022-09-09 | 15.09 | $15.31 | 140731 |
| 2022-09-08 | 15.02 | $15.15 | 125000 |
| 2022-09-07 | 14.98 | $14.98 | 120613 |
| 2022-09-06 | 14.98 | $14.75 | 131529 |
| 2022-09-02 | 15.06 | $14.90 | 130000 |
| 2022-09-01 | 15.11 | $14.84 | 225700 |
| 2022-08-31 | 15.19 | $15.17 | 204400 |
| 2022-08-30 | 15.17 | $14.93 | 351513 |
| 2022-08-29 | 15.23 | $15.17 | 317933 |
| 2022-08-26 | 15.23 | $14.97 | 166510 |
| 2022-08-25 | 15.28 | $15.10 | 191673 |
| 2022-08-24 | 15.30 | $15.13 | 162516 |
| 2022-08-23 | 15.32 | $14.91 | 229132 |
| 2022-08-22 | 15.40 | $14.83 | 398842 |
| 2022-08-19 | 15.53 | $15.08 | 196800 |
| 2022-08-18 | 15.59 | $15.36 | 185925 |
| 2022-08-17 | 15.58 | $15.18 | 287028 |
| 2022-08-16 | 15.62 | $15.76 | 268204 |
| 2022-08-15 | 15.47 | $15.62 | 262663 |
| 2022-08-12 | 15.33 | $15.64 | 175202 |
| 2022-08-11 | 15.15 | $15.38 | 151058 |
| 2022-08-10 | 15.01 | $15.38 | 219100 |
| 2022-08-09 | 14.83 | $15.11 | 266200 |
| 2022-08-08 | 14.70 | $15.06 | 217700 |
| 2022-08-05 | 14.55 | $14.87 | 220114 |
| 2022-08-04 | 14.43 | $14.76 | 332600 |
| 2022-08-03 | 14.33 | $14.70 | 612100 |
| 2022-08-02 | 14.21 | $14.29 | 225800 |
| 2022-08-01 | 14.21 | $14.38 | 232100 |
| 2022-07-29 | 14.18 | $14.31 | 287444 |
| 2022-07-28 | 14.16 | $14.19 | 279158 |
| 2022-07-27 | 14.19 | $14.22 | 187000 |
| 2022-07-26 | 14.21 | $13.94 | 205144 |
| 2022-07-25 | 14.33 | $14.06 | 546511 |
| 2022-07-22 | 14.45 | $14.52 | 118227 |
| 2022-07-21 | 14.44 | $14.50 | 206400 |
| 2022-07-20 | 14.44 | $14.43 | 228282 |
| 2022-07-19 | 14.47 | $14.65 | 328800 |
| 2022-07-18 | 14.44 | $14.41 | 227242 |
| 2022-07-15 | 14.47 | $14.26 | 230012 |
| 2022-07-14 | 14.57 | $14.13 | 257205 |
| 2022-07-13 | 14.73 | $14.46 | 725955 |
| 2022-07-12 | 14.83 | $14.48 | 658500 |
| 2022-07-11 | 14.93 | $14.69 | 547144 |
| 2022-07-08 | 15.00 | $15.24 | 342900 |
| 2022-07-07 | 14.91 | $15.23 | 301123 |
| 2022-07-06 | 14.80 | $14.95 | 184500 |
| 2022-07-05 | 14.76 | $15.12 | 228701 |
| 2022-07-01 | 14.66 | $15.07 | 136600 |
| 2022-06-30 | 14.55 | $14.63 | 204420 |
| 2022-06-29 | 14.57 | $14.58 | 169717 |
| 2022-06-28 | 14.60 | $14.85 | 178993 |
| 2022-06-27 | 14.57 | $14.89 | 132106 |
| 2022-06-24 | 14.52 | $14.78 | 160600 |
| 2022-06-23 | 14.50 | $14.43 | 229643 |
| 2022-06-22 | 14.59 | $14.52 | 233924 |
| 2022-06-21 | 14.68 | $14.71 | 284323 |
| 2022-06-17 | 14.74 | $14.43 | 1.1M |
| 2022-06-16 | 14.90 | $14.17 | 484800 |
| 2022-06-15 | 15.19 | $14.86 | 327974 |
| 2022-06-14 | 15.32 | $14.83 | 452637 |
| 2022-06-13 | 15.49 | $14.89 | 1.5M |
| 2022-06-10 | 15.68 | $15.53 | 319208 |
| 2022-06-09 | 15.72 | $15.58 | 231000 |
| 2022-06-08 | 15.75 | $15.65 | 677332 |
| 2022-06-07 | 15.76 | $16.01 | 223732 |
| 2022-06-06 | 15.66 | $16.05 | 195506 |
| 2022-06-03 | 15.53 | $15.78 | 212900 |
| 2022-06-02 | 15.45 | $16.04 | 256400 |
| 2022-06-01 | 15.28 | $15.84 | 194800 |
| 2022-05-31 | 15.14 | $15.90 | 410427 |
| 2022-05-27 | 14.96 | $15.81 | 441804 |
| 2022-05-26 | 14.78 | $15.43 | 400937 |
| 2022-05-25 | 14.68 | $14.92 | 278200 |
| 2022-05-24 | 14.74 | $14.67 | 199421 |
| 2022-05-23 | 14.90 | $14.86 | 352736 |
| 2022-05-20 | 15.04 | $14.98 | 442800 |
| 2022-05-19 | 15.19 | $15.04 | 222187 |
| 2022-05-18 | 15.36 | $15.21 | 266500 |
| 2022-05-17 | 15.52 | $15.96 | 417400 |
| 2022-05-16 | 15.49 | $15.90 | 168100 |
| 2022-05-13 | 15.49 | $15.64 | 270800 |
| 2022-05-12 | 15.57 | $15.34 | 307786 |
| 2022-05-11 | 15.78 | $15.76 | 245127 |
| 2022-05-10 | 15.91 | $15.83 | 330900 |
| 2022-05-09 | 16.05 | $15.75 | 440800 |
| 2022-05-06 | 16.26 | $16.24 | 543078 |
| 2022-05-05 | 16.37 | $16.23 | 794667 |
| 2022-05-04 | 16.51 | $16.68 | 386819 |
| 2022-05-03 | 16.55 | $16.63 | 241175 |
| 2022-05-02 | 16.62 | $16.33 | 299200 |
| 2022-04-29 | 16.80 | $16.45 | 339600 |
| 2022-04-28 | 16.99 | $16.89 | 298834 |
| 2022-04-27 | 17.10 | $16.75 | 280900 |
| 2022-04-26 | 17.27 | $16.76 | 318108 |
| 2022-04-25 | 17.48 | $17.25 | 256276 |
| 2022-04-22 | 17.58 | $17.25 | 325020 |
| 2022-04-21 | 17.71 | $17.56 | 281000 |
| 2022-04-20 | 17.77 | $17.80 | 219000 |
| 2022-04-19 | 17.77 | $17.79 | 323100 |
| 2022-04-18 | 17.77 | $17.76 | 200700 |
| 2022-04-14 | 17.78 | $17.87 | 152200 |
| 2022-04-13 | 17.76 | $17.86 | 219544 |
| 2022-04-12 | 17.74 | $17.93 | 511104 |
| 2022-04-11 | 17.70 | $17.74 | 213023 |
| 2022-04-08 | 17.70 | $17.61 | 198819 |
| 2022-04-07 | 17.76 | $17.45 | 173100 |
| 2022-04-06 | 17.87 | $17.48 | 201700 |
| 2022-04-05 | 18.00 | $17.72 | 307328 |
| 2022-04-04 | 18.09 | $17.96 | 221002 |
| 2022-04-01 | 18.12 | $18.19 | 206341 |
| 2022-03-31 | 18.08 | $18.13 | 187907 |
| 2022-03-30 | 18.05 | $18.24 | 175709 |
| 2022-03-29 | 17.97 | $18.03 | 154300 |
| 2022-03-28 | 17.95 | $17.88 | 171300 |
| 2022-03-25 | 17.97 | $18.16 | 254130 |
| 2022-03-24 | 17.91 | $17.98 | 156400 |
| 2022-03-23 | 17.89 | $17.90 | 126000 |
| 2022-03-22 | 17.89 | $17.96 | 160334 |
| 2022-03-21 | 17.88 | $17.90 | 225721 |
| 2022-03-18 | 17.88 | $17.80 | 680100 |
| 2022-03-17 | 17.92 | $17.80 | 243800 |
| 2022-03-16 | 17.96 | $18.07 | 301010 |
| 2022-03-15 | 17.94 | $18.15 | 326393 |
| 2022-03-14 | 17.88 | $18.01 | 689307 |
| 2022-03-11 | 17.85 | $17.82 | 368408 |
| 2022-03-10 | 17.88 | $17.94 | 374615 |
| 2022-03-09 | 17.88 | $17.86 | 165600 |
| 2022-03-08 | 17.91 | $17.79 | 199902 |
| 2022-03-07 | 17.97 | $17.82 | 216800 |
| 2022-03-04 | 18.03 | $18.41 | 187000 |
| 2022-03-03 | 17.92 | $18.29 | 582900 |
| 2022-03-02 | 17.83 | $17.68 | 397400 |
| 2022-03-01 | 17.92 | $18.01 | 132352 |
| 2022-02-28 | 17.92 | $18.10 | 125043 |
| 2022-02-25 | 17.89 | $18.04 | 266400 |
| 2022-02-24 | 17.88 | $17.85 | 351900 |
| 2022-02-23 | 17.94 | $17.77 | 92400 |
| 2022-02-22 | 18.03 | $17.92 | 101700 |
| 2022-02-18 | 18.10 | $18.03 | 79422 |
| 2022-02-17 | 18.15 | $18.11 | 88800 |
| 2022-02-16 | 18.19 | $18.26 | 94100 |
| 2022-02-15 | 18.20 | $18.12 | 79600 |
| 2022-02-14 | 18.25 | $18.00 | 100900 |
| 2022-02-11 | 18.35 | $18.23 | 125628 |
| 2022-02-10 | 18.40 | $18.29 | 99673 |
| 2022-02-09 | 18.44 | $18.42 | 73600 |
| 2022-02-08 | 18.46 | $18.59 | 63600 |
| 2022-02-07 | 18.42 | $18.49 | 80721 |
| 2022-02-04 | 18.41 | $18.48 | 61229 |
| 2022-02-03 | 18.41 | $18.41 | 45100 |
| 2022-02-02 | 18.42 | $18.53 | 71100 |
| 2022-02-01 | 18.40 | $18.51 | 98400 |
| 2022-01-31 | 18.38 | $18.37 | 151700 |
| 2022-01-28 | 18.41 | $18.26 | 132500 |
| 2022-01-27 | 18.48 | $18.20 | 159600 |
| 2022-01-26 | 18.58 | $18.35 | 112548 |
| 2022-01-25 | 18.66 | $18.46 | 80000 |
| 2022-01-24 | 18.72 | $18.31 | 201200 |
| 2022-01-21 | 18.84 | $18.33 | 239007 |
| 2022-01-20 | 18.99 | $18.58 | 129323 |
| 2022-01-19 | 19.08 | $18.82 | 75500 |
| 2022-01-18 | 19.11 | $19.11 | 102100 |
| 2022-01-14 | 19.05 | $18.86 | 182900 |
| 2022-01-13 | 19.06 | $19.10 | 82200 |
| 2022-01-12 | 19.00 | $19.26 | 93817 |
| 2022-01-11 | 18.86 | $19.15 | 118303 |
| 2022-01-10 | 18.73 | $19.01 | 104100 |
| 2022-01-07 | 18.61 | $18.98 | 174100 |
| 2022-01-06 | 18.47 | $18.71 | 78700 |
| 2022-01-05 | 18.39 | $18.68 | 182709 |
| 2022-01-04 | 18.30 | $18.76 | 106100 |
| 2022-01-03 | 18.17 | $18.70 | 125399 |
| 2021-12-31 | 18.04 | $18.43 | 120800 |
| 2021-12-30 | 17.96 | $18.37 | 109144 |
| 2021-12-29 | 17.90 | $18.35 | 143000 |
| 2021-12-28 | 17.83 | $18.15 | 118600 |
| 2021-12-27 | 17.81 | $18.13 | 168000 |
| 2021-12-23 | 17.81 | $18.22 | 122600 |
| 2021-12-22 | 17.78 | $17.90 | 114449 |
| 2021-12-21 | 17.86 | $17.68 | 198900 |
| 2021-12-20 | 18.04 | $17.72 | 256053 |
| 2021-12-17 | 18.24 | $17.55 | 347649 |
| 2021-12-16 | 18.55 | $17.84 | 384100 |
| 2021-12-15 | 18.85 | $18.26 | 239922 |
| 2021-12-14 | 19.07 | $18.77 | 146302 |
| 2021-12-13 | 19.19 | $18.65 | 406300 |
| 2021-12-10 | 19.37 | $19.53 | 79404 |
| 2021-12-09 | 19.31 | $19.40 | 97002 |
| 2021-12-08 | 19.28 | $19.48 | 98400 |
| 2021-12-07 | 19.21 | $19.53 | 130400 |
| 2021-12-06 | 19.12 | $19.22 | 167300 |
| 2021-12-03 | 19.11 | $19.32 | 136300 |
| 2021-12-02 | 19.06 | $19.25 | 147700 |
| 2021-12-01 | 19.03 | $18.94 | 118035 |
| 2021-11-30 | 19.09 | $19.05 | 166060 |
| 2021-11-29 | 19.13 | $19.26 | 123516 |
| 2021-11-26 | 19.12 | $19.22 | 74440 |
| 2021-11-24 | 19.12 | $19.35 | 105200 |
| 2021-11-23 | 19.08 | $19.19 | 70137 |
| 2021-11-22 | 19.08 | $19.18 | 106246 |
| 2021-11-19 | 19.10 | $19.05 | 59400 |
| 2021-11-18 | 19.15 | $19.10 | 282000 |
| 2021-11-17 | 19.21 | $19.09 | 112800 |
| 2021-11-16 | 19.28 | $19.07 | 83532 |
| 2021-11-15 | 19.38 | $19.20 | 137500 |
| 2021-11-12 | 19.46 | $19.25 | 139626 |
| 2021-11-11 | 19.55 | $19.42 | 189100 |
| 2021-11-10 | 19.60 | $19.69 | 95346 |
| 2021-11-09 | 19.57 | $19.73 | 152013 |
| 2021-11-08 | 19.52 | $19.74 | 262034 |
| 2021-11-05 | 19.46 | $19.32 | 112800 |
| 2021-11-04 | 19.53 | $19.27 | 162800 |
| 2021-11-03 | 19.62 | $19.45 | 108649 |
| 2021-11-02 | 19.67 | $19.51 | 68503 |
| 2021-11-01 | 19.72 | $19.45 | 72200 |
| 2021-10-29 | 19.79 | $19.75 | 37500 |
| 2021-10-28 | 19.79 | $19.70 | 57140 |
| 2021-10-27 | 19.79 | $19.52 | 74610 |
| 2021-10-26 | 19.86 | $19.62 | 78123 |
| 2021-10-25 | 19.90 | $19.83 | 62006 |
| 2021-10-22 | 19.88 | $19.89 | 47600 |
| 2021-10-21 | 19.84 | $19.89 | 72500 |
| 2021-10-20 | 19.78 | $19.90 | 95232 |
| 2021-10-19 | 19.70 | $19.77 | 72000 |
| 2021-10-18 | 19.65 | $19.84 | 98600 |
| 2021-10-15 | 19.56 | $19.69 | 80100 |
| 2021-10-14 | 19.50 | $19.57 | 89100 |
| 2021-10-13 | 19.46 | $19.51 | 56133 |
| 2021-10-12 | 19.43 | $19.46 | 31300 |
| 2021-10-11 | 19.40 | $19.39 | 95100 |
| 2021-10-08 | 19.39 | $19.52 | 51823 |
| 2021-10-07 | 19.34 | $19.33 | 65800 |
| 2021-10-06 | 19.34 | $19.44 | 74330 |
| 2021-10-05 | 19.30 | $19.34 | 94713 |
| 2021-10-04 | 19.28 | $19.38 | 91600 |
| 2021-10-01 | 19.24 | $19.31 | 153932 |
| 2021-09-30 | 19.22 | $19.13 | 112800 |
| 2021-09-29 | 19.25 | $19.18 | 70537 |
| 2021-09-28 | 19.27 | $19.00 | 126125 |
| 2021-09-27 | 19.35 | $19.19 | 98324 |
| 2021-09-24 | 19.39 | $19.04 | 95400 |
| 2021-09-23 | 19.48 | $19.09 | 175103 |
| 2021-09-22 | 19.58 | $19.25 | 191411 |
| 2021-09-21 | 19.64 | $19.59 | 465705 |
| 2021-09-20 | 19.60 | $19.59 | 373705 |
| 2021-09-17 | 19.55 | $19.54 | 282400 |
| 2021-09-16 | 19.50 | $19.62 | 119603 |
| 2021-09-15 | 19.41 | $19.75 | 120500 |
| 2021-09-14 | 19.26 | $19.59 | 147800 |
| 2021-09-13 | 19.13 | $19.59 | 260800 |
| 2021-09-10 | 18.97 | $19.22 | 291615 |
| 2021-09-09 | 18.88 | $19.41 | 933070 |
| 2021-09-08 | 18.72 | $18.67 | 62895 |
| 2021-09-07 | 18.76 | $18.72 | 117339 |
| 2021-09-03 | 18.79 | $18.90 | 42033 |
| 2021-09-02 | 18.78 | $18.78 | 97954 |
| 2021-09-01 | 18.80 | $18.80 | 102134 |
| 2021-08-31 | 18.82 | $18.76 | 110003 |
| 2021-08-30 | 18.85 | $18.78 | 85600 |
| 2021-08-27 | 18.89 | $18.92 | 70100 |
| 2021-08-26 | 18.90 | $18.81 | 106341 |
| 2021-08-25 | 18.94 | $18.86 | 95743 |
| 2021-08-24 | 18.98 | $18.86 | 101409 |
| 2021-08-23 | 19.02 | $19.05 | 95602 |
| 2021-08-20 | 19.02 | $18.83 | 51248 |
| 2021-08-19 | 19.08 | $18.42 | 183800 |
| 2021-08-18 | 19.29 | $19.10 | 60700 |
| 2021-08-17 | 19.32 | $19.22 | 58105 |
| 2021-08-16 | 19.33 | $19.39 | 81905 |
| 2021-08-13 | 19.27 | $19.49 | 43910 |
| 2021-08-12 | 19.17 | $19.36 | 82845 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.06
2026-08-10
Close Price
$12.97
Vol: 255766
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.16
Average
49.34
Maximum
76.33
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 50.06 | $12.97 | 255766 |
| 2026-08-07 | 51.92 | $13.10 | 397900 |
| 2026-08-06 | 49.60 | $12.93 | 544000 |
| 2026-08-05 | 45.62 | $12.66 | 633538 |
| 2026-08-04 | 53.31 | $13.18 | 408500 |
| 2026-08-03 | 50.57 | $13.00 | 455300 |
| 2026-07-31 | 43.18 | $12.58 | 332652 |
| 2026-07-30 | 45.98 | $12.76 | 246207 |
| 2026-07-29 | 48.47 | $12.91 | 356433 |
| 2026-07-28 | 49.48 | $12.97 | 1.9M |
| 2026-07-27 | 48.80 | $12.93 | 328900 |
| 2026-07-24 | 48.96 | $12.94 | 167142 |
| 2026-07-23 | 48.01 | $12.88 | 324638 |
| 2026-07-22 | 52.00 | $13.14 | 616218 |
| 2026-07-21 | 53.46 | $13.23 | 349703 |
| 2026-07-20 | 48.91 | $12.93 | 310611 |
| 2026-07-17 | 51.97 | $13.12 | 220640 |
| 2026-07-16 | 54.89 | $13.29 | 349937 |
| 2026-07-15 | 53.87 | $13.22 | 196246 |
| 2026-07-14 | 51.51 | $13.06 | 198519 |
| 2026-07-13 | 49.68 | $12.94 | 277300 |
| 2026-07-10 | 50.13 | $12.97 | 274519 |
| 2026-07-09 | 45.59 | $12.68 | 325600 |
| 2026-07-08 | 46.70 | $12.76 | 243338 |
| 2026-07-07 | 44.11 | $12.60 | 336014 |
| 2026-07-06 | 47.54 | $12.85 | 2.4M |
| 2026-07-02 | 38.66 | $12.36 | 347137 |
| 2026-07-01 | 39.83 | $12.45 | 388000 |
| 2026-06-30 | 38.25 | $12.37 | 416105 |
| 2026-06-29 | 39.48 | $12.47 | 352825 |
| 2026-06-26 | 38.54 | $12.42 | 482300 |
| 2026-06-25 | 36.46 | $12.31 | 408384 |
| 2026-06-24 | 34.56 | $12.21 | 471421 |
| 2026-06-23 | 36.98 | $12.44 | 288637 |
| 2026-06-22 | 33.51 | $12.26 | 390900 |
| 2026-06-18 | 35.15 | $12.42 | 568800 |
| 2026-06-17 | 33.81 | $12.35 | 331314 |
| 2026-06-16 | 35.29 | $12.50 | 374686 |
| 2026-06-15 | 35.69 | $12.54 | 392300 |
| 2026-06-12 | 37.39 | $12.71 | 424435 |
| 2026-06-11 | 39.60 | $12.92 | 305584 |
| 2026-06-10 | 40.47 | $13.00 | 234797 |
| 2026-06-09 | 38.72 | $12.89 | 220222 |
| 2026-06-08 | 36.29 | $12.74 | 332730 |
| 2026-06-05 | 36.75 | $12.79 | 302525 |
| 2026-06-04 | 40.25 | $13.15 | 305734 |
| 2026-06-03 | 36.58 | $12.92 | 373020 |
| 2026-06-02 | 39.92 | $13.25 | 244826 |
| 2026-06-01 | 40.89 | $13.34 | 318217 |
| 2026-05-29 | 36.68 | $13.08 | 237800 |
| 2026-05-28 | 37.66 | $13.18 | 228134 |
| 2026-05-27 | 37.02 | $13.14 | 202444 |
| 2026-05-26 | 36.71 | $13.12 | 296600 |
| 2026-05-22 | 34.42 | $12.97 | 302200 |
| 2026-05-21 | 35.65 | $13.12 | 275232 |
| 2026-05-20 | 35.50 | $13.11 | 369937 |
| 2026-05-19 | 33.36 | $12.96 | 265400 |
| 2026-05-18 | 34.75 | $13.15 | 425300 |
| 2026-05-15 | 35.34 | $13.23 | 527579 |
| 2026-05-14 | 31.18 | $12.93 | 518316 |
| 2026-05-13 | 31.63 | $13.00 | 444082 |
| 2026-05-12 | 32.40 | $13.12 | 641230 |
| 2026-05-11 | 33.35 | $13.27 | 705639 |
| 2026-05-08 | 34.78 | $13.49 | 914404 |
| 2026-05-07 | 35.91 | $13.66 | 1.5M |
| 2026-05-06 | 37.90 | $13.95 | 2.4M |
| 2026-05-05 | 59.90 | $15.97 | 418504 |
| 2026-05-04 | 59.57 | $15.94 | 574300 |
| 2026-05-01 | 58.59 | $15.85 | 531914 |
| 2026-04-30 | 58.06 | $15.80 | 444952 |
| 2026-04-29 | 56.35 | $15.64 | 538302 |
| 2026-04-28 | 55.81 | $15.59 | 440900 |
| 2026-04-27 | 54.43 | $15.46 | 420300 |
| 2026-04-24 | 57.59 | $15.70 | 236934 |
| 2026-04-23 | 54.12 | $15.37 | 203300 |
| 2026-04-22 | 60.53 | $15.82 | 217500 |
| 2026-04-21 | 58.56 | $15.63 | 261405 |
| 2026-04-20 | 65.05 | $16.03 | 343016 |
| 2026-04-17 | 66.81 | $16.13 | 576800 |
| 2026-04-16 | 65.58 | $15.99 | 272519 |
| 2026-04-15 | 67.99 | $16.13 | 330800 |
| 2026-04-14 | 65.30 | $15.82 | 272500 |
| 2026-04-13 | 61.11 | $15.40 | 404200 |
| 2026-04-10 | 56.46 | $15.01 | 471800 |
| 2026-04-09 | 54.48 | $14.86 | 214100 |
| 2026-04-08 | 53.40 | $14.78 | 200900 |
| 2026-04-07 | 51.64 | $14.65 | 242000 |
| 2026-04-06 | 52.66 | $14.72 | 376501 |
| 2026-04-02 | 51.08 | $14.60 | 293350 |
| 2026-04-01 | 46.42 | $14.27 | 279300 |
| 2026-03-31 | 46.94 | $14.31 | 298116 |
| 2026-03-30 | 43.04 | $14.05 | 319143 |
| 2026-03-27 | 40.81 | $13.91 | 389693 |
| 2026-03-26 | 43.71 | $14.16 | 255100 |
| 2026-03-25 | 45.30 | $14.29 | 196946 |
| 2026-03-24 | 43.19 | $14.15 | 248425 |
| 2026-03-23 | 46.21 | $14.40 | 228415 |
| 2026-03-20 | 40.86 | $14.06 | 738500 |
| 2026-03-19 | 44.04 | $14.32 | 287170 |
| 2026-03-18 | 43.40 | $14.28 | 312382 |
| 2026-03-17 | 43.64 | $14.30 | 410700 |
| 2026-03-16 | 37.42 | $13.92 | 383443 |
| 2026-03-13 | 35.83 | $13.83 | 464122 |
| 2026-03-12 | 40.02 | $14.22 | 386208 |
| 2026-03-11 | 44.46 | $14.57 | 302855 |
| 2026-03-10 | 46.56 | $14.72 | 367694 |
| 2026-03-09 | 41.86 | $14.45 | 308900 |
| 2026-03-06 | 42.38 | $14.49 | 296047 |
| 2026-03-05 | 43.55 | $14.58 | 248856 |
| 2026-03-04 | 45.81 | $14.75 | 219637 |
| 2026-03-03 | 46.62 | $14.81 | 386110 |
| 2026-03-02 | 45.55 | $14.74 | 346400 |
| 2026-02-27 | 40.37 | $14.42 | 442400 |
| 2026-02-26 | 51.06 | $15.16 | 286520 |
| 2026-02-25 | 50.72 | $15.14 | 340100 |
| 2026-02-24 | 41.38 | $14.65 | 484660 |
| 2026-02-23 | 35.71 | $14.41 | 713510 |
| 2026-02-20 | 43.14 | $14.86 | 695900 |
| 2026-02-19 | 43.14 | $14.86 | 392193 |
| 2026-02-18 | 45.22 | $14.97 | 128600 |
| 2026-02-17 | 44.99 | $14.96 | 226400 |
| 2026-02-13 | 45.72 | $15.00 | 290804 |
| 2026-02-12 | 46.61 | $15.05 | 324000 |
| 2026-02-11 | 46.78 | $15.06 | 193700 |
| 2026-02-10 | 50.15 | $15.25 | 197701 |
| 2026-02-09 | 50.33 | $15.26 | 295441 |
| 2026-02-06 | 49.11 | $15.19 | 316914 |
| 2026-02-05 | 46.04 | $15.02 | 500300 |
| 2026-02-04 | 48.15 | $15.15 | 409221 |
| 2026-02-03 | 39.44 | $14.72 | 336974 |
| 2026-02-02 | 43.12 | $14.95 | 256206 |
| 2026-01-30 | 43.97 | $15.00 | 281773 |
| 2026-01-29 | 43.12 | $14.96 | 230700 |
| 2026-01-28 | 41.65 | $14.89 | 203048 |
| 2026-01-27 | 44.29 | $15.06 | 190518 |
| 2026-01-26 | 41.82 | $14.94 | 346024 |
| 2026-01-23 | 44.81 | $15.13 | 177100 |
| 2026-01-22 | 47.53 | $15.29 | 143639 |
| 2026-01-21 | 48.58 | $15.35 | 143036 |
| 2026-01-20 | 45.33 | $15.18 | 322044 |
| 2026-01-16 | 48.23 | $15.35 | 203800 |
| 2026-01-15 | 51.75 | $15.54 | 213200 |
| 2026-01-14 | 47.33 | $15.31 | 241300 |
| 2026-01-13 | 44.17 | $15.16 | 230718 |
| 2026-01-12 | 46.28 | $15.28 | 170334 |
| 2026-01-09 | 50.28 | $15.49 | 222823 |
| 2026-01-08 | 50.68 | $15.51 | 307918 |
| 2026-01-07 | 41.73 | $15.10 | 236500 |
| 2026-01-06 | 47.98 | $15.41 | 184045 |
| 2026-01-05 | 50.53 | $15.52 | 294703 |
| 2026-01-02 | 48.40 | $15.43 | 278690 |
| 2025-12-31 | 49.07 | $15.46 | 163100 |
| 2025-12-30 | 49.07 | $15.46 | 373700 |
| 2025-12-29 | 45.44 | $15.30 | 312718 |
| 2025-12-26 | 48.30 | $15.44 | 313238 |
| 2025-12-24 | 43.99 | $15.26 | 222200 |
| 2025-12-23 | 42.20 | $15.19 | 242650 |
| 2025-12-22 | 43.71 | $15.27 | 357960 |
| 2025-12-19 | 44.28 | $15.30 | 387100 |
| 2025-12-18 | 49.77 | $15.57 | 283659 |
| 2025-12-17 | 49.11 | $15.54 | 179031 |
| 2025-12-16 | 49.52 | $15.56 | 203776 |
| 2025-12-15 | 49.92 | $15.58 | 284125 |
| 2025-12-12 | 51.93 | $15.68 | 345100 |
| 2025-12-11 | 59.14 | $16.00 | 287734 |
| 2025-12-10 | 63.04 | $16.15 | 267900 |
| 2025-12-09 | 61.92 | $16.08 | 244300 |
| 2025-12-08 | 60.97 | $16.02 | 353342 |
| 2025-12-05 | 60.97 | $16.02 | 447294 |
| 2025-12-04 | 60.97 | $16.02 | 185500 |
| 2025-12-03 | 60.97 | $16.02 | 161915 |
| 2025-12-02 | 59.01 | $15.88 | 159700 |
| 2025-12-01 | 57.56 | $15.78 | 195941 |
| 2025-11-28 | 60.61 | $15.93 | 100103 |
| 2025-11-26 | 59.94 | $15.88 | 188900 |
| 2025-11-25 | 59.01 | $15.81 | 231598 |
| 2025-11-24 | 55.81 | $15.58 | 321300 |
| 2025-11-21 | 51.26 | $15.29 | 318700 |
| 2025-11-20 | 45.16 | $14.96 | 205654 |
| 2025-11-19 | 45.65 | $14.99 | 349127 |
| 2025-11-18 | 45.46 | $14.98 | 264151 |
| 2025-11-17 | 44.55 | $14.93 | 451000 |
| 2025-11-14 | 50.88 | $15.32 | 211739 |
| 2025-11-13 | 53.86 | $15.48 | 345000 |
| 2025-11-12 | 53.86 | $15.48 | 288390 |
| 2025-11-11 | 54.76 | $15.53 | 199593 |
| 2025-11-10 | 52.49 | $15.38 | 196104 |
| 2025-11-07 | 51.08 | $15.29 | 215430 |
| 2025-11-06 | 48.85 | $15.15 | 258600 |
| 2025-11-05 | 55.17 | $15.52 | 424900 |
| 2025-11-04 | 52.82 | $15.37 | 298802 |
| 2025-11-03 | 53.00 | $15.38 | 183529 |
| 2025-10-31 | 51.30 | $15.27 | 200700 |
| 2025-10-30 | 50.69 | $15.23 | 279300 |
| 2025-10-29 | 51.77 | $15.30 | 268243 |
| 2025-10-28 | 54.63 | $15.48 | 305500 |
| 2025-10-27 | 52.12 | $15.30 | 334709 |
| 2025-10-24 | 48.18 | $15.04 | 456810 |
| 2025-10-23 | 46.08 | $14.91 | 356736 |
| 2025-10-22 | 38.81 | $14.51 | 258540 |
| 2025-10-21 | 36.99 | $14.42 | 360142 |
| 2025-10-20 | 34.10 | $14.28 | 218700 |
| 2025-10-17 | 31.32 | $14.15 | 407006 |
| 2025-10-16 | 27.05 | $13.96 | 529756 |
| 2025-10-15 | 31.45 | $14.41 | 246000 |
| 2025-10-14 | 32.34 | $14.49 | 271500 |
| 2025-10-13 | 28.24 | $14.32 | 440914 |
| 2025-10-10 | 21.62 | $14.07 | 451415 |
| 2025-10-09 | 23.16 | $14.26 | 435439 |
| 2025-10-08 | 25.43 | $14.51 | 255860 |
| 2025-10-07 | 26.73 | $14.64 | 308324 |
| 2025-10-06 | 28.99 | $14.85 | 243135 |
| 2025-10-03 | 30.15 | $14.95 | 324112 |
| 2025-10-02 | 32.89 | $15.17 | 345245 |
| 2025-10-01 | 31.27 | $15.11 | 273000 |
| 2025-09-30 | 33.58 | $15.29 | 194896 |
| 2025-09-29 | 33.05 | $15.27 | 277800 |
| 2025-09-26 | 35.29 | $15.44 | 280525 |
| 2025-09-25 | 36.68 | $15.54 | 414600 |
| 2025-09-24 | 34.73 | $15.46 | 272210 |
| 2025-09-23 | 37.76 | $15.68 | 176000 |
| 2025-09-22 | 40.03 | $15.83 | 208500 |
| 2025-09-19 | 45.98 | $16.17 | 256900 |
| 2025-09-18 | 44.60 | $16.11 | 116457 |
| 2025-09-17 | 41.27 | $15.97 | 161201 |
| 2025-09-16 | 40.79 | $15.95 | 185300 |
| 2025-09-15 | 40.09 | $15.92 | 359218 |
| 2025-09-12 | 42.48 | $16.07 | 401292 |
| 2025-09-11 | 56.56 | $16.73 | 274748 |
| 2025-09-10 | 54.15 | $16.62 | 327739 |
| 2025-09-09 | 56.03 | $16.69 | 266344 |
| 2025-09-08 | 59.08 | $16.80 | 185900 |
| 2025-09-05 | 57.06 | $16.70 | 123600 |
| 2025-09-04 | 56.86 | $16.69 | 127149 |
| 2025-09-03 | 53.97 | $16.55 | 107454 |
| 2025-09-02 | 56.54 | $16.65 | 196900 |
| 2025-08-29 | 55.94 | $16.62 | 117100 |
| 2025-08-28 | 54.14 | $16.53 | 118600 |
| 2025-08-27 | 52.30 | $16.44 | 120200 |
| 2025-08-26 | 51.47 | $16.40 | 167500 |
| 2025-08-25 | 47.59 | $16.22 | 198232 |
| 2025-08-22 | 52.22 | $16.43 | 343067 |
| 2025-08-21 | 53.63 | $16.49 | 122130 |
| 2025-08-20 | 53.86 | $16.50 | 81400 |
| 2025-08-19 | 54.31 | $16.52 | 108630 |
| 2025-08-18 | 53.39 | $16.47 | 168032 |
| 2025-08-15 | 50.17 | $16.30 | 124814 |
| 2025-08-14 | 50.96 | $16.34 | 118900 |
| 2025-08-13 | 55.06 | $16.54 | 156600 |
| 2025-08-12 | 53.46 | $16.45 | 93889 |
| 2025-08-11 | 51.83 | $16.36 | 152020 |
| 2025-08-08 | 53.82 | $16.46 | 155940 |
| 2025-08-07 | 50.19 | $16.26 | 251521 |
| 2025-08-06 | 53.81 | $16.44 | 209207 |
| 2025-08-05 | 42.41 | $15.92 | 205200 |
| 2025-08-04 | 38.53 | $15.78 | 157500 |
| 2025-08-01 | 40.57 | $15.89 | 201443 |
| 2025-07-31 | 42.72 | $16.00 | 127725 |
| 2025-07-30 | 42.72 | $16.00 | 121700 |
| 2025-07-29 | 45.91 | $16.16 | 119215 |
| 2025-07-28 | 47.60 | $16.24 | 105300 |
| 2025-07-25 | 50.46 | $16.37 | 152745 |
| 2025-07-24 | 50.25 | $16.36 | 118700 |
| 2025-07-23 | 54.60 | $16.55 | 111700 |
| 2025-07-22 | 52.11 | $16.43 | 73811 |
| 2025-07-21 | 50.39 | $16.35 | 164141 |
| 2025-07-18 | 52.87 | $16.46 | 101929 |
| 2025-07-17 | 57.01 | $16.63 | 107602 |
| 2025-07-16 | 53.78 | $16.47 | 187500 |
| 2025-07-15 | 52.07 | $16.39 | 272900 |
| 2025-07-14 | 51.64 | $16.37 | 173941 |
| 2025-07-11 | 52.75 | $16.42 | 232242 |
| 2025-07-10 | 51.56 | $16.36 | 210100 |
| 2025-07-09 | 48.92 | $16.23 | 175705 |
| 2025-07-08 | 48.92 | $16.23 | 185948 |
| 2025-07-07 | 48.33 | $16.20 | 280135 |
| 2025-07-03 | 51.32 | $16.36 | 78400 |
| 2025-07-02 | 46.18 | $16.10 | 181000 |
| 2025-07-01 | 47.84 | $16.19 | 243743 |
| 2025-06-30 | 46.84 | $16.14 | 280211 |
| 2025-06-27 | 45.84 | $16.09 | 438200 |
| 2025-06-26 | 45.65 | $16.08 | 286529 |
| 2025-06-25 | 43.34 | $15.96 | 232146 |
| 2025-06-24 | 45.64 | $16.11 | 500578 |
| 2025-06-23 | 42.55 | $15.95 | 352000 |
| 2025-06-20 | 46.13 | $16.18 | 277400 |
| 2025-06-18 | 46.62 | $16.21 | 170306 |
| 2025-06-17 | 46.93 | $16.23 | 214000 |
| 2025-06-16 | 46.07 | $16.18 | 301444 |
| 2025-06-13 | 47.99 | $16.31 | 166926 |
| 2025-06-12 | 58.51 | $16.90 | 167500 |
| 2025-06-11 | 60.43 | $16.99 | 111147 |
| 2025-06-10 | 60.86 | $17.01 | 97818 |
| 2025-06-09 | 59.37 | $16.90 | 162919 |
| 2025-06-06 | 58.84 | $16.86 | 73935 |
| 2025-06-05 | 57.50 | $16.76 | 102200 |
| 2025-06-04 | 56.97 | $16.72 | 87500 |
| 2025-06-03 | 57.65 | $16.76 | 83056 |
| 2025-06-02 | 55.89 | $16.62 | 106785 |
| 2025-05-30 | 58.19 | $16.76 | 81948 |
| 2025-05-29 | 57.96 | $16.74 | 84600 |
| 2025-05-28 | 56.33 | $16.60 | 136324 |
| 2025-05-27 | 57.69 | $16.69 | 139522 |
| 2025-05-23 | 54.55 | $16.42 | 89000 |
| 2025-05-22 | 53.08 | $16.30 | 104600 |
| 2025-05-21 | 53.77 | $16.35 | 97922 |
| 2025-05-20 | 59.82 | $16.76 | 125916 |
| 2025-05-19 | 59.82 | $16.76 | 133900 |
| 2025-05-16 | 57.72 | $16.56 | 117900 |
| 2025-05-15 | 55.75 | $16.38 | 100600 |
| 2025-05-14 | 55.75 | $16.38 | 138102 |
| 2025-05-13 | 55.54 | $16.36 | 194904 |
| 2025-05-12 | 53.14 | $16.13 | 341615 |
| 2025-05-09 | 49.40 | $15.80 | 131200 |
| 2025-05-08 | 47.23 | $15.62 | 139603 |
| 2025-05-07 | 45.11 | $15.45 | 137917 |
| 2025-05-06 | 45.83 | $15.52 | 162400 |
| 2025-05-05 | 43.88 | $15.36 | 118926 |
| 2025-05-02 | 46.77 | $15.65 | 181500 |
| 2025-05-01 | 42.56 | $15.31 | 156521 |
| 2025-04-30 | 44.84 | $15.54 | 104700 |
| 2025-04-29 | 46.28 | $15.68 | 75300 |
| 2025-04-28 | 47.20 | $15.77 | 95125 |
| 2025-04-25 | 46.29 | $15.69 | 155200 |
| 2025-04-24 | 46.29 | $15.69 | 188800 |
| 2025-04-23 | 44.80 | $15.55 | 135543 |
| 2025-04-22 | 42.86 | $15.37 | 106720 |
| 2025-04-21 | 39.96 | $15.11 | 194000 |
| 2025-04-17 | 43.08 | $15.50 | 274954 |
| 2025-04-16 | 38.91 | $15.14 | 212412 |
| 2025-04-15 | 38.79 | $15.13 | 208390 |
| 2025-04-14 | 35.46 | $14.85 | 195400 |
| 2025-04-11 | 32.86 | $14.64 | 254224 |
| 2025-04-10 | 31.11 | $14.50 | 268200 |
| 2025-04-09 | 34.88 | $15.11 | 510357 |
| 2025-04-08 | 21.16 | $14.19 | 633800 |
| 2025-04-07 | 23.98 | $14.73 | 666535 |
| 2025-04-04 | 27.02 | $15.21 | 563800 |
| 2025-04-03 | 39.07 | $16.44 | 176738 |
| 2025-04-02 | 43.74 | $16.75 | 93200 |
| 2025-04-01 | 46.64 | $16.92 | 136700 |
| 2025-03-31 | 45.43 | $16.86 | 208238 |
| 2025-03-28 | 50.73 | $17.15 | 217321 |
| 2025-03-27 | 51.92 | $17.21 | 138900 |
| 2025-03-26 | 48.06 | $17.01 | 115600 |
| 2025-03-25 | 49.57 | $17.09 | 86930 |
| 2025-03-24 | 48.02 | $17.01 | 112612 |
| 2025-03-21 | 45.63 | $16.89 | 148215 |
| 2025-03-20 | 47.53 | $17.00 | 108600 |
| 2025-03-19 | 48.76 | $17.07 | 164729 |
| 2025-03-18 | 48.21 | $17.04 | 141644 |
| 2025-03-17 | 44.67 | $16.85 | 172500 |
| 2025-03-14 | 42.09 | $16.72 | 241318 |
| 2025-03-13 | 44.68 | $16.89 | 259538 |
| 2025-03-12 | 52.41 | $17.32 | 225606 |
| 2025-03-11 | 51.29 | $17.26 | 443900 |
| 2025-03-10 | 63.00 | $17.76 | 238532 |
| 2025-03-07 | 64.69 | $17.82 | 198700 |
| 2025-03-06 | 58.34 | $17.46 | 204700 |
| 2025-03-05 | 60.64 | $17.54 | 202530 |
| 2025-03-04 | 62.39 | $17.60 | 281600 |
| 2025-03-03 | 61.87 | $17.57 | 309400 |
| 2025-02-28 | 63.55 | $17.63 | 260200 |
| 2025-02-27 | 56.87 | $17.27 | 187800 |
| 2025-02-26 | 55.36 | $17.20 | 316100 |
| 2025-02-25 | 64.22 | $17.49 | 212528 |
| 2025-02-24 | 64.90 | $17.51 | 149303 |
| 2025-02-21 | 69.81 | $17.65 | 150999 |
| 2025-02-20 | 73.20 | $17.74 | 135447 |
| 2025-02-19 | 76.33 | $17.82 | 111100 |
| 2025-02-18 | 76.33 | $17.82 | 270200 |
| 2025-02-14 | 73.52 | $17.60 | 165044 |
| 2025-02-13 | 70.33 | $17.39 | 135600 |
| 2025-02-12 | 68.07 | $17.26 | 162916 |
| 2025-02-11 | 65.78 | $17.14 | 135500 |
| 2025-02-10 | 64.36 | $17.07 | 225129 |
| 2025-02-07 | 63.75 | $17.04 | 203600 |
| 2025-02-06 | 57.80 | $16.78 | 141735 |
| 2025-02-05 | 57.80 | $16.78 | 94819 |
| 2025-02-04 | 58.80 | $16.81 | 101100 |
| 2025-02-03 | 61.16 | $16.88 | 127500 |
| 2025-01-31 | 62.18 | $16.91 | 124900 |
| 2025-01-30 | 60.73 | $16.84 | 130344 |
| 2025-01-29 | 56.69 | $16.66 | 151000 |
| 2025-01-28 | 59.95 | $16.76 | 142100 |
| 2025-01-27 | 57.88 | $16.67 | 136915 |
| 2025-01-24 | 58.52 | $16.69 | 92701 |
| 2025-01-23 | 59.77 | $16.73 | 106124 |
| 2025-01-22 | 59.77 | $16.73 | 176400 |
| 2025-01-21 | 62.80 | $16.83 | 137500 |
| 2025-01-17 | 61.31 | $16.75 | 115714 |
| 2025-01-16 | 59.38 | $16.65 | 100800 |
| 2025-01-15 | 57.35 | $16.55 | 267316 |
| 2025-01-14 | 54.32 | $16.41 | 95200 |
| 2025-01-13 | 51.52 | $16.29 | 148500 |
| 2025-01-10 | 48.78 | $16.18 | 116600 |
| 2025-01-08 | 52.08 | $16.31 | 199912 |
| 2025-01-07 | 52.34 | $16.32 | 148800 |
| 2025-01-06 | 52.34 | $16.32 | 197880 |
| 2025-01-03 | 54.54 | $16.41 | 164117 |
| 2025-01-02 | 53.51 | $16.36 | 225000 |
| 2024-12-31 | 49.12 | $16.16 | 363800 |
| 2024-12-30 | 51.43 | $16.26 | 136100 |
| 2024-12-27 | 52.36 | $16.30 | 196828 |
| 2024-12-26 | 54.00 | $16.37 | 128010 |
| 2024-12-24 | 51.10 | $16.23 | 107424 |
| 2024-12-23 | 49.15 | $16.14 | 134800 |
| 2024-12-20 | 47.14 | $16.05 | 213600 |
| 2024-12-19 | 46.47 | $16.02 | 160641 |
| 2024-12-18 | 42.56 | $15.85 | 194811 |
| 2024-12-17 | 45.74 | $16.02 | 215200 |
| 2024-12-16 | 48.57 | $16.16 | 204700 |
| 2024-12-13 | 55.32 | $16.45 | 224016 |
| 2024-12-12 | 64.07 | $16.75 | 193300 |
| 2024-12-11 | 64.07 | $16.75 | 199300 |
| 2024-12-10 | 67.61 | $16.86 | 128200 |
| 2024-12-09 | 67.14 | $16.83 | 153731 |
| 2024-12-06 | 65.39 | $16.72 | 162755 |
| 2024-12-05 | 65.23 | $16.71 | 154516 |
| 2024-12-04 | 68.85 | $16.83 | 231600 |
| 2024-12-03 | 67.57 | $16.74 | 132613 |
| 2024-12-02 | 70.32 | $16.83 | 209112 |
| 2024-11-29 | 69.26 | $16.75 | 111100 |
| 2024-11-27 | 67.33 | $16.61 | 190200 |
| 2024-11-26 | 66.47 | $16.55 | 147222 |
| 2024-11-25 | 69.06 | $16.64 | 202037 |
| 2024-11-22 | 67.02 | $16.49 | 128400 |
| 2024-11-21 | 64.51 | $16.32 | 162600 |
| 2024-11-20 | 67.68 | $16.43 | 109029 |
| 2024-11-19 | 67.12 | $16.39 | 171300 |
| 2024-11-18 | 67.12 | $16.39 | 412214 |
| 2024-11-15 | 63.88 | $16.16 | 139581 |
| 2024-11-14 | 60.15 | $15.93 | 123017 |
| 2024-11-13 | 61.19 | $15.97 | 131300 |
| 2024-11-12 | 61.19 | $15.97 | 152700 |
| 2024-11-11 | 64.48 | $16.10 | 219322 |
| 2024-11-08 | 66.30 | $16.17 | 184619 |
| 2024-11-07 | 62.41 | $15.90 | 259115 |
| 2024-11-06 | 52.60 | $15.39 | 183500 |
| 2024-11-05 | 45.44 | $15.12 | 113717 |
| 2024-11-04 | 44.25 | $15.08 | 153032 |
| 2024-11-01 | 49.35 | $15.28 | 138934 |
| 2024-10-31 | 51.90 | $15.37 | 115952 |
| 2024-10-30 | 53.66 | $15.43 | 97053 |
| 2024-10-29 | 53.41 | $15.42 | 132200 |
| 2024-10-28 | 57.85 | $15.57 | 148300 |
| 2024-10-25 | 54.23 | $15.42 | 98000 |
| 2024-10-24 | 56.06 | $15.48 | 112003 |
| 2024-10-23 | 53.58 | $15.38 | 139740 |
| 2024-10-22 | 55.98 | $15.46 | 137600 |
| 2024-10-21 | 55.51 | $15.44 | 252300 |
| 2024-10-18 | 50.45 | $15.24 | 104600 |
| 2024-10-17 | 49.07 | $15.19 | 113800 |
| 2024-10-16 | 52.69 | $15.32 | 228729 |
| 2024-10-15 | 45.67 | $15.08 | 111751 |
| 2024-10-14 | 45.67 | $15.08 | 188700 |
| 2024-10-11 | 45.05 | $15.06 | 180700 |
| 2024-10-10 | 42.91 | $14.99 | 118935 |
| 2024-10-09 | 40.06 | $14.90 | 108000 |
| 2024-10-08 | 43.01 | $15.03 | 133824 |
| 2024-10-07 | 43.71 | $15.06 | 103300 |
| 2024-10-04 | 45.61 | $15.14 | 122700 |
| 2024-10-03 | 44.76 | $15.11 | 134520 |
| 2024-10-02 | 41.87 | $15.01 | 125000 |
| 2024-10-01 | 41.58 | $15.00 | 152928 |
| 2024-09-30 | 42.59 | $15.05 | 245041 |
| 2024-09-27 | 38.31 | $14.90 | 305222 |
| 2024-09-26 | 38.02 | $14.89 | 176700 |
| 2024-09-25 | 33.22 | $14.73 | 237489 |
| 2024-09-24 | 38.34 | $15.02 | 316001 |
| 2024-09-23 | 38.73 | $15.04 | 179051 |
| 2024-09-20 | 39.11 | $15.06 | 134000 |
| 2024-09-19 | 41.83 | $15.20 | 172714 |
| 2024-09-18 | 40.42 | $15.15 | 156800 |
| 2024-09-17 | 39.30 | $15.11 | 184318 |
| 2024-09-16 | 42.72 | $15.29 | 184600 |
| 2024-09-13 | 44.78 | $15.39 | 170400 |
| 2024-09-12 | 49.54 | $15.60 | 200400 |
| 2024-09-11 | 50.51 | $15.64 | 164000 |
| 2024-09-10 | 49.09 | $15.58 | 99711 |
| 2024-09-09 | 51.43 | $15.68 | 146012 |
| 2024-09-06 | 49.84 | $15.61 | 157800 |
| 2024-09-05 | 55.51 | $15.84 | 128200 |
| 2024-09-04 | 55.77 | $15.85 | 73507 |
| 2024-09-03 | 54.55 | $15.79 | 207600 |
| 2024-08-30 | 58.38 | $15.94 | 109919 |
| 2024-08-29 | 54.31 | $15.74 | 128700 |
| 2024-08-28 | 50.64 | $15.58 | 102600 |
| 2024-08-27 | 49.69 | $15.54 | 66600 |
| 2024-08-26 | 49.92 | $15.55 | 109722 |
| 2024-08-23 | 47.37 | $15.44 | 86100 |
| 2024-08-22 | 45.20 | $15.35 | 89600 |
| 2024-08-21 | 46.00 | $15.39 | 81624 |
| 2024-08-20 | 46.00 | $15.39 | 64327 |
| 2024-08-19 | 47.71 | $15.48 | 116600 |
| 2024-08-16 | 45.12 | $15.36 | 134400 |
| 2024-08-15 | 45.12 | $15.36 | 149000 |
| 2024-08-14 | 40.69 | $15.16 | 81449 |
| 2024-08-13 | 40.24 | $15.14 | 102131 |
| 2024-08-12 | 39.35 | $15.10 | 174500 |
| 2024-08-09 | 41.09 | $15.22 | 186800 |
| 2024-08-08 | 42.12 | $15.29 | 202100 |
| 2024-08-07 | 29.63 | $14.77 | 179900 |
| 2024-08-06 | 29.98 | $14.80 | 154100 |
| 2024-08-05 | 26.06 | $14.66 | 252499 |
| 2024-08-02 | 31.30 | $15.10 | 233400 |
| 2024-08-01 | 38.69 | $15.54 | 96900 |
| 2024-07-31 | 41.21 | $15.66 | 125325 |
| 2024-07-30 | 41.85 | $15.69 | 142639 |
| 2024-07-29 | 42.92 | $15.74 | 235530 |
| 2024-07-26 | 46.78 | $15.91 | 167344 |
| 2024-07-25 | 46.24 | $15.89 | 94932 |
| 2024-07-24 | 44.91 | $15.84 | 91234 |
| 2024-07-23 | 48.31 | $15.99 | 77800 |
| 2024-07-22 | 49.25 | $16.03 | 113542 |
| 2024-07-19 | 44.91 | $15.86 | 90200 |
| 2024-07-18 | 46.93 | $15.95 | 86500 |
| 2024-07-17 | 53.84 | $16.22 | 130133 |
| 2024-07-16 | 50.78 | $16.10 | 99525 |
| 2024-07-15 | 55.12 | $16.25 | 100223 |
| 2024-07-12 | 53.61 | $16.19 | 91945 |
| 2024-07-11 | 52.08 | $16.13 | 83015 |
| 2024-07-10 | 50.80 | $16.08 | 88285 |
| 2024-07-09 | 50.80 | $16.08 | 109700 |
| 2024-07-08 | 52.58 | $16.15 | 132933 |
| 2024-07-05 | 50.95 | $16.08 | 71210 |
| 2024-07-03 | 51.92 | $16.12 | 53441 |
| 2024-07-02 | 48.42 | $15.97 | 175200 |
| 2024-07-01 | 48.18 | $15.96 | 127928 |
| 2024-06-28 | 51.10 | $16.09 | 110519 |
| 2024-06-27 | 52.50 | $16.15 | 224644 |
| 2024-06-26 | 49.90 | $16.03 | 162648 |
| 2024-06-25 | 45.15 | $15.83 | 109200 |
| 2024-06-24 | 48.19 | $15.97 | 193000 |
| 2024-06-21 | 45.18 | $15.85 | 294512 |
| 2024-06-20 | 48.52 | $16.00 | 104601 |
| 2024-06-18 | 47.54 | $15.96 | 144600 |
| 2024-06-17 | 47.98 | $15.98 | 178800 |
| 2024-06-14 | 47.98 | $15.98 | 294249 |
| 2024-06-13 | 48.78 | $16.02 | 179857 |
| 2024-06-12 | 66.93 | $16.70 | 206108 |
| 2024-06-11 | 64.54 | $16.57 | 111870 |
| 2024-06-10 | 64.88 | $16.58 | 117041 |
| 2024-06-07 | 69.07 | $16.70 | 125106 |
| 2024-06-06 | 68.09 | $16.64 | 86491 |
| 2024-06-05 | 68.09 | $16.64 | 126002 |
| 2024-06-04 | 67.16 | $16.58 | 126237 |
| 2024-06-03 | 68.43 | $16.62 | 118218 |
| 2024-05-31 | 65.64 | $16.44 | 102401 |
| 2024-05-30 | 64.14 | $16.35 | 65106 |
| 2024-05-29 | 62.76 | $16.27 | 120600 |
| 2024-05-28 | 61.53 | $16.20 | 117134 |
| 2024-05-24 | 64.11 | $16.29 | 86500 |
| 2024-05-23 | 60.81 | $16.10 | 74402 |
| 2024-05-22 | 61.95 | $16.14 | 87100 |
| 2024-05-21 | 68.00 | $16.34 | 114900 |
| 2024-05-20 | 65.78 | $16.20 | 110900 |
| 2024-05-17 | 66.09 | $16.21 | 89500 |
| 2024-05-16 | 65.31 | $16.16 | 124219 |
| 2024-05-15 | 64.06 | $16.08 | 119624 |
| 2024-05-14 | 65.46 | $16.13 | 82325 |
| 2024-05-13 | 64.27 | $16.05 | 108302 |
| 2024-05-10 | 68.79 | $16.21 | 221980 |
| 2024-05-09 | 65.79 | $16.00 | 288500 |
| 2024-05-08 | 59.02 | $15.62 | 112057 |
| 2024-05-07 | 57.77 | $15.56 | 104200 |
| 2024-05-06 | 58.05 | $15.57 | 115359 |
| 2024-05-03 | 55.14 | $15.43 | 96840 |
| 2024-05-02 | 55.93 | $15.46 | 99700 |
| 2024-05-01 | 56.96 | $15.50 | 100916 |
| 2024-04-30 | 54.15 | $15.36 | 145438 |
| 2024-04-29 | 58.85 | $15.54 | 122047 |
| 2024-04-26 | 58.47 | $15.52 | 127600 |
| 2024-04-25 | 53.12 | $15.26 | 129924 |
| 2024-04-24 | 60.85 | $15.53 | 231843 |
| 2024-04-23 | 58.28 | $15.41 | 354110 |
| 2024-04-22 | 53.46 | $15.21 | 187524 |
| 2024-04-19 | 51.33 | $15.13 | 115700 |
| 2024-04-18 | 46.99 | $14.98 | 117820 |
| 2024-04-17 | 44.81 | $14.91 | 96300 |
| 2024-04-16 | 41.20 | $14.80 | 142500 |
| 2024-04-15 | 42.89 | $14.87 | 232620 |
| 2024-04-12 | 41.59 | $14.83 | 227200 |
| 2024-04-11 | 48.12 | $15.08 | 189900 |
| 2024-04-10 | 45.86 | $15.01 | 168700 |
| 2024-04-09 | 47.84 | $15.08 | 129950 |
| 2024-04-08 | 48.70 | $15.11 | 241645 |
| 2024-04-05 | 48.97 | $15.12 | 128154 |
| 2024-04-04 | 46.96 | $15.05 | 117800 |
| 2024-04-03 | 50.18 | $15.17 | 137300 |
| 2024-04-02 | 49.36 | $15.14 | 156200 |
| 2024-04-01 | 50.15 | $15.17 | 166440 |
| 2024-03-28 | 55.18 | $15.35 | 403907 |
| 2024-03-27 | 53.96 | $15.30 | 120500 |
| 2024-03-26 | 51.45 | $15.20 | 180543 |
| 2024-03-25 | 49.08 | $15.11 | 111817 |
| 2024-03-22 | 47.73 | $15.06 | 124406 |
| 2024-03-21 | 49.48 | $15.13 | 120600 |
| 2024-03-20 | 47.93 | $15.07 | 181139 |
| 2024-03-19 | 47.68 | $15.06 | 146137 |
| 2024-03-18 | 46.94 | $15.03 | 167679 |
| 2024-03-15 | 49.13 | $15.13 | 355100 |
| 2024-03-14 | 47.98 | $15.08 | 280606 |
| 2024-03-13 | 51.05 | $15.22 | 223531 |
| 2024-03-12 | 65.25 | $15.72 | 302548 |
| 2024-03-11 | 65.95 | $15.74 | 226634 |
| 2024-03-08 | 64.32 | $15.65 | 254500 |
| 2024-03-07 | 68.10 | $15.76 | 416597 |
| 2024-03-06 | 61.68 | $15.43 | 298409 |
| 2024-03-05 | 57.76 | $15.27 | 333800 |
| 2024-03-04 | 52.58 | $15.09 | 280800 |
| 2024-03-01 | 50.66 | $15.03 | 347044 |
| 2024-02-29 | 48.34 | $14.96 | 233644 |
| 2024-02-28 | 45.20 | $14.87 | 309030 |
| 2024-02-27 | 44.13 | $14.84 | 149700 |
| 2024-02-26 | 41.96 | $14.78 | 172303 |
| 2024-02-23 | 45.00 | $14.89 | 152901 |
| 2024-02-22 | 43.95 | $14.86 | 228800 |
| 2024-02-21 | 45.60 | $14.92 | 192000 |
| 2024-02-20 | 47.30 | $14.98 | 150500 |
| 2024-02-16 | 48.15 | $15.01 | 108600 |
| 2024-02-15 | 48.15 | $15.01 | 120000 |
| 2024-02-14 | 41.52 | $14.80 | 146308 |
| 2024-02-13 | 40.13 | $14.76 | 204100 |
| 2024-02-12 | 46.09 | $14.99 | 152900 |
| 2024-02-09 | 40.63 | $14.84 | 165771 |
| 2024-02-08 | 40.63 | $14.84 | 164000 |
| 2024-02-07 | 42.99 | $14.93 | 223700 |
| 2024-02-06 | 43.52 | $14.95 | 152300 |
| 2024-02-05 | 47.14 | $15.08 | 177600 |
| 2024-02-02 | 49.54 | $15.16 | 137208 |
| 2024-02-01 | 48.92 | $15.14 | 356655 |
| 2024-01-31 | 52.60 | $15.26 | 219300 |
| 2024-01-30 | 58.52 | $15.43 | 132600 |
| 2024-01-29 | 55.13 | $15.31 | 162800 |
| 2024-01-26 | 58.94 | $15.41 | 175500 |
| 2024-01-25 | 54.12 | $15.25 | 162700 |
| 2024-01-24 | 51.77 | $15.18 | 167512 |
| 2024-01-23 | 52.87 | $15.21 | 121188 |
| 2024-01-22 | 53.97 | $15.24 | 177200 |
| 2024-01-19 | 50.04 | $15.12 | 123871 |
| 2024-01-18 | 49.36 | $15.10 | 152844 |
| 2024-01-17 | 48.69 | $15.08 | 181600 |
| 2024-01-16 | 49.62 | $15.11 | 168100 |
| 2024-01-12 | 53.86 | $15.24 | 121849 |
| 2024-01-11 | 53.28 | $15.22 | 142541 |
| 2024-01-10 | 53.93 | $15.24 | 120442 |
| 2024-01-09 | 53.39 | $15.22 | 162760 |
| 2024-01-08 | 56.53 | $15.32 | 184100 |
| 2024-01-05 | 54.23 | $15.23 | 140100 |
| 2024-01-04 | 52.91 | $15.18 | 191903 |
| 2024-01-03 | 44.78 | $14.91 | 159903 |
| 2024-01-02 | 46.18 | $14.96 | 178315 |
| 2023-12-29 | 48.19 | $15.03 | 292122 |
| 2023-12-28 | 55.76 | $15.26 | 244600 |
| 2023-12-27 | 54.58 | $15.22 | 144067 |
| 2023-12-26 | 54.58 | $15.22 | 205100 |
| 2023-12-22 | 53.46 | $15.18 | 230100 |
| 2023-12-21 | 52.35 | $15.14 | 167500 |
| 2023-12-20 | 51.52 | $15.11 | 230600 |
| 2023-12-19 | 55.16 | $15.23 | 257100 |
| 2023-12-18 | 55.16 | $15.23 | 322225 |
| 2023-12-15 | 51.56 | $15.09 | 1.2M |
| 2023-12-14 | 52.41 | $15.12 | 569714 |
| 2023-12-13 | 54.42 | $15.19 | 455300 |
| 2023-12-12 | 58.05 | $15.31 | 369100 |
| 2023-12-11 | 56.68 | $15.25 | 482200 |
| 2023-12-08 | 62.49 | $15.43 | 200237 |
| 2023-12-07 | 61.66 | $15.39 | 169200 |
| 2023-12-06 | 59.76 | $15.30 | 201200 |
| 2023-12-05 | 58.45 | $15.24 | 162539 |
| 2023-12-04 | 60.96 | $15.32 | 189822 |
| 2023-12-01 | 59.73 | $15.26 | 133506 |
| 2023-11-30 | 57.16 | $15.14 | 134727 |
| 2023-11-29 | 53.90 | $15.00 | 196075 |
| 2023-11-28 | 53.18 | $14.97 | 157200 |
| 2023-11-27 | 53.98 | $15.00 | 264236 |
| 2023-11-24 | 53.08 | $14.96 | 146808 |
| 2023-11-22 | 51.50 | $14.89 | 224917 |
| 2023-11-21 | 53.46 | $14.97 | 126300 |
| 2023-11-20 | 51.72 | $14.89 | 195500 |
| 2023-11-17 | 52.18 | $14.91 | 204200 |
| 2023-11-16 | 50.93 | $14.85 | 154200 |
| 2023-11-15 | 54.07 | $14.99 | 136630 |
| 2023-11-14 | 54.07 | $14.99 | 239005 |
| 2023-11-13 | 50.32 | $14.80 | 162730 |
| 2023-11-10 | 49.49 | $14.76 | 121300 |
| 2023-11-09 | 47.85 | $14.68 | 222721 |
| 2023-11-08 | 50.58 | $14.82 | 225020 |
| 2023-11-07 | 48.79 | $14.73 | 111500 |
| 2023-11-06 | 50.53 | $14.82 | 153300 |
| 2023-11-03 | 52.30 | $14.91 | 188216 |
| 2023-11-02 | 50.85 | $14.83 | 193222 |
| 2023-11-01 | 43.48 | $14.47 | 229517 |
| 2023-10-31 | 36.72 | $14.20 | 264300 |
| 2023-10-30 | 35.08 | $14.14 | 465107 |
| 2023-10-27 | 35.37 | $14.16 | 182232 |
| 2023-10-26 | 37.91 | $14.33 | 193000 |
| 2023-10-25 | 36.64 | $14.28 | 440862 |
| 2023-10-24 | 38.74 | $14.42 | 120648 |
| 2023-10-23 | 36.26 | $14.32 | 216217 |
| 2023-10-20 | 39.95 | $14.56 | 171600 |
| 2023-10-19 | 42.52 | $14.71 | 158700 |
| 2023-10-18 | 45.88 | $14.89 | 299648 |
| 2023-10-17 | 50.29 | $15.10 | 215300 |
| 2023-10-16 | 53.55 | $15.24 | 263481 |
| 2023-10-13 | 49.80 | $15.07 | 189820 |
| 2023-10-12 | 49.11 | $15.04 | 168100 |
| 2023-10-11 | 47.98 | $14.99 | 177155 |
| 2023-10-10 | 45.44 | $14.88 | 159635 |
| 2023-10-09 | 45.83 | $14.90 | 155785 |
| 2023-10-06 | 42.59 | $14.76 | 142736 |
| 2023-10-05 | 38.33 | $14.59 | 132334 |
| 2023-10-04 | 37.03 | $14.54 | 246500 |
| 2023-10-03 | 39.57 | $14.70 | 294531 |
| 2023-10-02 | 45.09 | $15.00 | 240313 |
| 2023-09-29 | 54.47 | $15.39 | 216001 |
| 2023-09-28 | 56.18 | $15.45 | 170301 |
| 2023-09-27 | 52.66 | $15.30 | 224318 |
| 2023-09-26 | 50.90 | $15.23 | 243400 |
| 2023-09-25 | 58.55 | $15.49 | 202400 |
| 2023-09-22 | 56.64 | $15.41 | 107747 |
| 2023-09-21 | 55.68 | $15.37 | 177827 |
| 2023-09-20 | 59.79 | $15.50 | 141834 |
| 2023-09-19 | 60.45 | $15.52 | 153932 |
| 2023-09-18 | 63.06 | $15.60 | 323061 |
| 2023-09-15 | 61.06 | $15.50 | 209500 |
| 2023-09-14 | 60.66 | $15.48 | 203600 |
| 2023-09-13 | 57.96 | $15.35 | 115900 |
| 2023-09-12 | 55.97 | $15.26 | 116681 |
| 2023-09-11 | 55.30 | $15.23 | 124815 |
| 2023-09-08 | 54.42 | $15.19 | 109509 |
| 2023-09-07 | 49.73 | $14.99 | 143841 |
| 2023-09-06 | 47.42 | $14.90 | 187800 |
| 2023-09-05 | 49.84 | $15.00 | 212214 |
| 2023-09-01 | 54.03 | $15.16 | 129472 |
| 2023-08-31 | 55.41 | $15.21 | 317844 |
| 2023-08-30 | 59.46 | $15.35 | 169500 |
| 2023-08-29 | 59.06 | $15.33 | 186887 |
| 2023-08-28 | 58.06 | $15.28 | 292852 |
| 2023-08-25 | 54.47 | $15.11 | 100200 |
| 2023-08-24 | 51.95 | $15.00 | 117648 |
| 2023-08-23 | 52.71 | $15.03 | 227840 |
| 2023-08-22 | 50.18 | $14.92 | 219664 |
| 2023-08-21 | 53.65 | $15.06 | 154749 |
| 2023-08-18 | 53.90 | $15.07 | 185618 |
| 2023-08-17 | 52.19 | $14.99 | 346100 |
| 2023-08-16 | 57.52 | $15.20 | 394000 |
| 2023-08-15 | 58.05 | $15.22 | 178151 |
| 2023-08-14 | 60.46 | $15.31 | 164800 |
| 2023-08-11 | 59.21 | $15.24 | 260713 |
| 2023-08-10 | 65.08 | $15.45 | 181401 |
| 2023-08-09 | 65.97 | $15.48 | 172000 |
| 2023-08-08 | 63.44 | $15.32 | 175354 |
| 2023-08-07 | 64.29 | $15.35 | 200500 |
| 2023-08-04 | 62.21 | $15.22 | 127388 |
| 2023-08-03 | 59.44 | $15.06 | 113006 |
| 2023-08-02 | 58.72 | $15.02 | 154716 |
| 2023-08-01 | 62.96 | $15.18 | 193445 |
| 2023-07-31 | 62.96 | $15.18 | 170500 |
| 2023-07-28 | 62.03 | $15.12 | 210900 |
| 2023-07-27 | 60.30 | $15.01 | 307700 |
| 2023-07-26 | 63.55 | $15.14 | 273949 |
| 2023-07-25 | 56.12 | $14.71 | 396027 |
| 2023-07-24 | 54.47 | $14.63 | 428400 |
| 2023-07-21 | 53.23 | $14.57 | 251500 |
| 2023-07-20 | 54.17 | $14.61 | 212264 |
| 2023-07-19 | 59.40 | $14.82 | 208200 |
| 2023-07-18 | 62.68 | $14.94 | 271332 |
| 2023-07-17 | 59.30 | $14.75 | 328100 |
| 2023-07-14 | 55.89 | $14.58 | 313200 |
| 2023-07-13 | 56.16 | $14.59 | 354600 |
| 2023-07-12 | 55.76 | $14.57 | 432324 |
| 2023-07-11 | 54.80 | $14.52 | 174613 |
| 2023-07-10 | 51.80 | $14.37 | 287165 |
| 2023-07-07 | 49.90 | $14.28 | 535816 |
| 2023-07-06 | 48.62 | $14.22 | 151300 |
| 2023-07-05 | 50.04 | $14.29 | 314922 |
| 2023-07-03 | 51.26 | $14.35 | 104000 |
| 2023-06-30 | 49.71 | $14.27 | 250940 |
| 2023-06-29 | 50.28 | $14.30 | 305700 |
| 2023-06-28 | 50.28 | $14.30 | 145909 |
| 2023-06-27 | 49.76 | $14.27 | 159500 |
| 2023-06-26 | 46.21 | $14.07 | 302512 |
| 2023-06-23 | 45.10 | $14.01 | 179000 |
| 2023-06-22 | 47.58 | $14.17 | 184724 |
| 2023-06-21 | 49.52 | $14.29 | 288900 |
| 2023-06-20 | 49.68 | $14.30 | 355400 |
| 2023-06-16 | 50.93 | $14.38 | 853300 |
| 2023-06-15 | 56.14 | $14.69 | 502636 |
| 2023-06-14 | 50.39 | $14.32 | 411542 |
| 2023-06-13 | 55.02 | $14.57 | 330101 |
| 2023-06-12 | 55.02 | $14.57 | 298509 |
| 2023-06-09 | 51.82 | $14.37 | 286632 |
| 2023-06-08 | 53.45 | $14.46 | 288800 |
| 2023-06-07 | 55.66 | $14.58 | 337925 |
| 2023-06-06 | 53.21 | $14.42 | 204924 |
| 2023-06-05 | 51.78 | $14.33 | 76746 |
| 2023-06-02 | 50.99 | $14.28 | 148212 |
| 2023-06-01 | 49.58 | $14.19 | 196043 |
| 2023-05-31 | 44.90 | $13.91 | 127800 |
| 2023-05-30 | 48.25 | $14.13 | 140448 |
| 2023-05-26 | 46.35 | $14.02 | 162827 |
| 2023-05-25 | 43.86 | $13.88 | 111934 |
| 2023-05-24 | 42.96 | $13.83 | 124505 |
| 2023-05-23 | 45.74 | $14.03 | 168288 |
| 2023-05-22 | 48.90 | $14.24 | 261000 |
| 2023-05-19 | 46.03 | $14.07 | 112039 |
| 2023-05-18 | 44.11 | $13.96 | 90906 |
| 2023-05-17 | 43.23 | $13.91 | 100600 |
| 2023-05-16 | 40.40 | $13.75 | 185633 |
| 2023-05-15 | 39.13 | $13.68 | 112629 |
| 2023-05-12 | 37.51 | $13.59 | 243300 |
| 2023-05-11 | 40.10 | $13.82 | 272649 |
| 2023-05-10 | 43.58 | $14.10 | 124929 |
| 2023-05-09 | 41.69 | $13.99 | 113218 |
| 2023-05-08 | 42.81 | $14.08 | 106450 |
| 2023-05-05 | 42.32 | $14.05 | 122100 |
| 2023-05-04 | 37.60 | $13.77 | 173863 |
| 2023-05-03 | 41.52 | $14.11 | 101314 |
| 2023-05-02 | 41.76 | $14.13 | 188317 |
| 2023-05-01 | 45.15 | $14.40 | 113635 |
| 2023-04-28 | 46.34 | $14.49 | 102035 |
| 2023-04-27 | 42.50 | $14.25 | 122200 |
| 2023-04-26 | 39.41 | $14.07 | 217971 |
| 2023-04-25 | 42.68 | $14.34 | 136000 |
| 2023-04-24 | 44.63 | $14.49 | 170232 |
| 2023-04-21 | 44.63 | $14.49 | 280500 |
| 2023-04-20 | 47.10 | $14.68 | 113394 |
| 2023-04-19 | 49.71 | $14.87 | 192800 |
| 2023-04-18 | 47.98 | $14.75 | 558146 |
| 2023-04-17 | 54.68 | $15.20 | 162548 |
| 2023-04-14 | 51.99 | $15.01 | 194716 |
| 2023-04-13 | 52.14 | $15.02 | 158757 |
| 2023-04-12 | 49.43 | $14.83 | 108855 |
| 2023-04-11 | 47.80 | $14.72 | 134944 |
| 2023-04-10 | 46.00 | $14.60 | 169629 |
| 2023-04-06 | 47.42 | $14.71 | 80800 |
| 2023-04-05 | 46.12 | $14.62 | 238819 |
| 2023-04-04 | 49.48 | $14.88 | 136213 |
| 2023-04-03 | 50.41 | $14.95 | 125831 |
| 2023-03-31 | 51.61 | $15.04 | 150451 |
| 2023-03-30 | 50.75 | $14.97 | 130800 |
| 2023-03-29 | 50.63 | $14.96 | 101922 |
| 2023-03-28 | 49.34 | $14.85 | 140200 |
| 2023-03-27 | 49.23 | $14.84 | 162414 |
| 2023-03-24 | 47.89 | $14.72 | 133800 |
| 2023-03-23 | 45.86 | $14.54 | 134100 |
| 2023-03-22 | 47.02 | $14.66 | 160800 |
| 2023-03-21 | 50.90 | $15.04 | 274389 |
| 2023-03-20 | 44.24 | $14.46 | 174578 |
| 2023-03-17 | 43.48 | $14.40 | 447609 |
| 2023-03-16 | 47.22 | $14.77 | 214245 |
| 2023-03-15 | 42.94 | $14.43 | 420930 |
| 2023-03-14 | 45.30 | $14.66 | 179800 |
| 2023-03-13 | 42.70 | $14.46 | 455224 |
| 2023-03-10 | 44.20 | $14.61 | 376809 |
| 2023-03-09 | 52.90 | $15.35 | 230708 |
| 2023-03-08 | 63.31 | $16.00 | 291361 |
| 2023-03-07 | 60.10 | $15.72 | 188720 |
| 2023-03-06 | 59.62 | $15.68 | 228685 |
| 2023-03-03 | 58.91 | $15.62 | 350600 |
| 2023-03-02 | 53.96 | $15.23 | 334949 |
| 2023-03-01 | 54.93 | $15.29 | 522100 |
| 2023-02-28 | 46.93 | $14.76 | 107966 |
| 2023-02-27 | 49.12 | $14.90 | 144202 |
| 2023-02-24 | 46.58 | $14.75 | 140400 |
| 2023-02-23 | 48.73 | $14.89 | 112200 |
| 2023-02-22 | 46.03 | $14.73 | 136200 |
| 2023-02-21 | 45.34 | $14.69 | 232800 |
| 2023-02-17 | 51.56 | $15.09 | 170800 |
| 2023-02-16 | 46.89 | $14.82 | 139032 |
| 2023-02-15 | 48.37 | $14.91 | 146441 |
| 2023-02-14 | 51.27 | $15.08 | 245844 |
| 2023-02-13 | 51.79 | $15.11 | 272008 |
| 2023-02-10 | 49.34 | $14.96 | 221428 |
| 2023-02-09 | 49.66 | $14.98 | 246200 |
| 2023-02-08 | 53.61 | $15.22 | 227900 |
| 2023-02-07 | 60.88 | $15.60 | 229600 |
| 2023-02-06 | 60.88 | $15.60 | 462900 |
| 2023-02-03 | 67.39 | $15.90 | 265400 |
| 2023-02-02 | 64.89 | $15.69 | 199444 |
| 2023-02-01 | 64.15 | $15.63 | 158917 |
| 2023-01-31 | 62.64 | $15.51 | 118898 |
| 2023-01-30 | 60.12 | $15.32 | 140609 |
| 2023-01-27 | 65.18 | $15.55 | 131128 |
| 2023-01-26 | 63.92 | $15.45 | 144300 |
| 2023-01-25 | 63.80 | $15.44 | 151306 |
| 2023-01-24 | 64.01 | $15.45 | 217114 |
| 2023-01-23 | 65.64 | $15.53 | 235002 |
| 2023-01-20 | 59.80 | $15.05 | 188932 |
| 2023-01-19 | 58.83 | $14.98 | 165226 |
| 2023-01-18 | 59.02 | $14.99 | 200038 |
| 2023-01-17 | 64.90 | $15.28 | 232818 |
| 2023-01-13 | 62.96 | $15.12 | 170916 |
| 2023-01-12 | 61.97 | $15.04 | 135705 |
| 2023-01-11 | 60.46 | $14.92 | 173821 |
| 2023-01-10 | 56.18 | $14.61 | 113000 |
| 2023-01-09 | 54.21 | $14.48 | 141800 |
| 2023-01-06 | 51.32 | $14.30 | 177000 |
| 2023-01-05 | 50.50 | $14.25 | 158800 |
| 2023-01-04 | 53.06 | $14.40 | 150100 |
| 2023-01-03 | 48.43 | $14.12 | 136730 |
| 2022-12-30 | 44.53 | $13.91 | 258613 |
| 2022-12-29 | 45.00 | $13.94 | 156600 |
| 2022-12-28 | 42.74 | $13.82 | 238700 |
| 2022-12-27 | 45.08 | $13.98 | 184200 |
| 2022-12-23 | 46.28 | $14.06 | 199600 |
| 2022-12-22 | 45.24 | $14.00 | 234700 |
| 2022-12-21 | 44.56 | $13.96 | 200300 |
| 2022-12-20 | 46.92 | $14.13 | 241400 |
| 2022-12-19 | 45.14 | $14.02 | 366300 |
| 2022-12-16 | 53.88 | $14.58 | 1.0M |
| 2022-12-15 | 53.27 | $14.54 | 217800 |
| 2022-12-14 | 56.68 | $14.73 | 292300 |
| 2022-12-13 | 59.14 | $14.86 | 236038 |
| 2022-12-12 | 61.07 | $14.96 | 191439 |
| 2022-12-09 | 59.95 | $14.87 | 124808 |
| 2022-12-08 | 59.34 | $14.82 | 147543 |
| 2022-12-07 | 57.33 | $14.66 | 184300 |
| 2022-12-06 | 59.78 | $14.80 | 286221 |
| 2022-12-05 | 63.85 | $15.02 | 279709 |
| 2022-12-02 | 64.04 | $15.03 | 292941 |
| 2022-12-01 | 63.32 | $14.96 | 303692 |
| 2022-11-30 | 61.43 | $14.78 | 230100 |
| 2022-11-29 | 60.47 | $14.69 | 241929 |
| 2022-11-28 | 56.57 | $14.35 | 433445 |
| 2022-11-25 | 58.84 | $14.49 | 87029 |
| 2022-11-23 | 56.35 | $14.28 | 141800 |
| 2022-11-22 | 57.45 | $14.35 | 138300 |
| 2022-11-21 | 54.68 | $14.12 | 210900 |
| 2022-11-18 | 53.30 | $14.01 | 170100 |
| 2022-11-17 | 54.59 | $14.10 | 295700 |
| 2022-11-16 | 51.36 | $13.84 | 262400 |
| 2022-11-15 | 57.00 | $14.22 | 969927 |
| 2022-11-14 | 59.11 | $14.35 | 187800 |
| 2022-11-11 | 59.11 | $14.35 | 270348 |
| 2022-11-10 | 55.82 | $14.06 | 255370 |
| 2022-11-09 | 54.74 | $13.97 | 340104 |
| 2022-11-08 | 51.10 | $13.68 | 221018 |
| 2022-11-07 | 53.50 | $13.85 | 224603 |
| 2022-11-04 | 48.50 | $13.48 | 332600 |
| 2022-11-03 | 47.63 | $13.42 | 422900 |
| 2022-11-02 | 49.75 | $13.58 | 208692 |
| 2022-11-01 | 50.42 | $13.63 | 110903 |
| 2022-10-31 | 49.13 | $13.53 | 156305 |
| 2022-10-28 | 51.83 | $13.74 | 119622 |
| 2022-10-27 | 48.63 | $13.49 | 123922 |
| 2022-10-26 | 49.76 | $13.58 | 154947 |
| 2022-10-25 | 48.88 | $13.51 | 150107 |
| 2022-10-24 | 43.98 | $13.14 | 145504 |
| 2022-10-21 | 39.98 | $12.87 | 103215 |
| 2022-10-20 | 40.91 | $12.96 | 136211 |
| 2022-10-19 | 42.89 | $13.15 | 164500 |
| 2022-10-18 | 45.43 | $13.38 | 212405 |
| 2022-10-17 | 43.78 | $13.26 | 192965 |
| 2022-10-14 | 41.84 | $13.12 | 117300 |
| 2022-10-13 | 41.56 | $13.10 | 155600 |
| 2022-10-12 | 37.04 | $12.78 | 182200 |
| 2022-10-11 | 36.75 | $12.76 | 161000 |
| 2022-10-10 | 35.04 | $12.64 | 144014 |
| 2022-10-07 | 37.45 | $12.94 | 153821 |
| 2022-10-06 | 37.45 | $12.94 | 137324 |
| 2022-10-05 | 39.39 | $13.18 | 290006 |
| 2022-10-04 | 39.56 | $13.20 | 301800 |
| 2022-10-03 | 29.91 | $12.50 | 365700 |
| 2022-09-30 | 27.07 | $12.32 | 251900 |
| 2022-09-29 | 27.66 | $12.42 | 376918 |
| 2022-09-28 | 32.45 | $13.13 | 255000 |
| 2022-09-27 | 27.95 | $12.86 | 256400 |
| 2022-09-26 | 27.95 | $12.86 | 370200 |
| 2022-09-23 | 31.85 | $13.41 | 397900 |
| 2022-09-22 | 35.93 | $13.88 | 357170 |
| 2022-09-21 | 42.92 | $14.51 | 194800 |
| 2022-09-20 | 42.75 | $14.50 | 189817 |
| 2022-09-19 | 46.39 | $14.78 | 151051 |
| 2022-09-16 | 50.15 | $15.04 | 420909 |
| 2022-09-15 | 51.05 | $15.10 | 141525 |
| 2022-09-14 | 50.77 | $15.08 | 121700 |
| 2022-09-13 | 49.53 | $14.99 | 154312 |
| 2022-09-12 | 54.78 | $15.35 | 187400 |
| 2022-09-09 | 54.27 | $15.31 | 140731 |
| 2022-09-08 | 52.21 | $15.15 | 125000 |
| 2022-09-07 | 49.94 | $14.98 | 120613 |
| 2022-09-06 | 46.68 | $14.75 | 131529 |
| 2022-09-02 | 48.64 | $14.90 | 130000 |
| 2022-09-01 | 47.81 | $14.84 | 225700 |
| 2022-08-31 | 52.24 | $15.17 | 204400 |
| 2022-08-30 | 48.97 | $14.93 | 351513 |
| 2022-08-29 | 52.38 | $15.17 | 317933 |
| 2022-08-26 | 49.61 | $14.97 | 166510 |
| 2022-08-25 | 51.46 | $15.10 | 191673 |
| 2022-08-24 | 51.88 | $15.13 | 162516 |
| 2022-08-23 | 48.95 | $14.91 | 229132 |
| 2022-08-22 | 47.85 | $14.83 | 398842 |
| 2022-08-19 | 51.11 | $15.08 | 196800 |
| 2022-08-18 | 55.11 | $15.36 | 185925 |
| 2022-08-17 | 52.86 | $15.18 | 287028 |
| 2022-08-16 | 62.46 | $15.76 | 268204 |
| 2022-08-15 | 60.83 | $15.62 | 262663 |
| 2022-08-12 | 61.19 | $15.64 | 175202 |
| 2022-08-11 | 58.12 | $15.38 | 151058 |
| 2022-08-10 | 58.12 | $15.38 | 219100 |
| 2022-08-09 | 54.77 | $15.11 | 266200 |
| 2022-08-08 | 54.12 | $15.06 | 217700 |
| 2022-08-05 | 51.63 | $14.87 | 220114 |
| 2022-08-04 | 50.14 | $14.76 | 332600 |
| 2022-08-03 | 49.33 | $14.70 | 612100 |
| 2022-08-02 | 43.37 | $14.29 | 225800 |
| 2022-08-01 | 44.46 | $14.38 | 232100 |
| 2022-07-29 | 43.41 | $14.31 | 287444 |
| 2022-07-28 | 41.61 | $14.19 | 279158 |
| 2022-07-27 | 41.93 | $14.22 | 187000 |
| 2022-07-26 | 37.72 | $13.94 | 205144 |
| 2022-07-25 | 38.87 | $14.06 | 546511 |
| 2022-07-22 | 43.70 | $14.52 | 118227 |
| 2022-07-21 | 43.41 | $14.50 | 206400 |
| 2022-07-20 | 42.42 | $14.43 | 228282 |
| 2022-07-19 | 44.76 | $14.65 | 328800 |
| 2022-07-18 | 41.42 | $14.41 | 227242 |
| 2022-07-15 | 39.23 | $14.26 | 230012 |
| 2022-07-14 | 37.31 | $14.13 | 257205 |
| 2022-07-13 | 40.39 | $14.46 | 725955 |
| 2022-07-12 | 40.59 | $14.48 | 658500 |
| 2022-07-11 | 42.62 | $14.69 | 547144 |
| 2022-07-08 | 48.68 | $15.24 | 342900 |
| 2022-07-07 | 48.56 | $15.23 | 301123 |
| 2022-07-06 | 44.95 | $14.95 | 184500 |
| 2022-07-05 | 46.84 | $15.12 | 228701 |
| 2022-07-01 | 46.21 | $15.07 | 136600 |
| 2022-06-30 | 40.26 | $14.63 | 204420 |
| 2022-06-29 | 39.53 | $14.58 | 169717 |
| 2022-06-28 | 42.15 | $14.85 | 178993 |
| 2022-06-27 | 42.55 | $14.89 | 132106 |
| 2022-06-24 | 41.10 | $14.78 | 160600 |
| 2022-06-23 | 36.25 | $14.43 | 229643 |
| 2022-06-22 | 37.00 | $14.52 | 233924 |
| 2022-06-21 | 38.58 | $14.71 | 284323 |
| 2022-06-17 | 34.66 | $14.43 | 1.1M |
| 2022-06-16 | 30.75 | $14.17 | 484800 |
| 2022-06-15 | 36.21 | $14.86 | 327974 |
| 2022-06-14 | 35.74 | $14.83 | 452637 |
| 2022-06-13 | 36.24 | $14.89 | 1.5M |
| 2022-06-10 | 42.35 | $15.53 | 319208 |
| 2022-06-09 | 42.89 | $15.58 | 231000 |
| 2022-06-08 | 43.62 | $15.65 | 677332 |
| 2022-06-07 | 47.60 | $16.01 | 223732 |
| 2022-06-06 | 48.07 | $16.05 | 195506 |
| 2022-06-03 | 44.61 | $15.78 | 212900 |
| 2022-06-02 | 47.50 | $16.04 | 256400 |
| 2022-06-01 | 44.89 | $15.84 | 194800 |
| 2022-05-31 | 45.54 | $15.90 | 410427 |
| 2022-05-27 | 44.40 | $15.81 | 441804 |
| 2022-05-26 | 39.30 | $15.43 | 400937 |
| 2022-05-25 | 31.28 | $14.92 | 278200 |
| 2022-05-24 | 26.77 | $14.67 | 199421 |
| 2022-05-23 | 28.10 | $14.86 | 352736 |
| 2022-05-20 | 28.96 | $14.98 | 442800 |
| 2022-05-19 | 29.39 | $15.04 | 222187 |
| 2022-05-18 | 30.61 | $15.21 | 266500 |
| 2022-05-17 | 37.07 | $15.96 | 417400 |
| 2022-05-16 | 36.05 | $15.90 | 168100 |
| 2022-05-13 | 31.45 | $15.64 | 270800 |
| 2022-05-12 | 25.58 | $15.34 | 307786 |
| 2022-05-11 | 28.87 | $15.76 | 245127 |
| 2022-05-10 | 29.47 | $15.83 | 330900 |
| 2022-05-09 | 27.84 | $15.75 | 440800 |
| 2022-05-06 | 32.15 | $16.24 | 543078 |
| 2022-05-05 | 31.95 | $16.23 | 794667 |
| 2022-05-04 | 36.67 | $16.68 | 386819 |
| 2022-05-03 | 35.67 | $16.63 | 241175 |
| 2022-05-02 | 29.28 | $16.33 | 299200 |
| 2022-04-29 | 30.43 | $16.45 | 339600 |
| 2022-04-28 | 35.24 | $16.89 | 298834 |
| 2022-04-27 | 31.99 | $16.75 | 280900 |
| 2022-04-26 | 32.10 | $16.76 | 318108 |
| 2022-04-25 | 38.18 | $17.25 | 256276 |
| 2022-04-22 | 38.18 | $17.25 | 325020 |
| 2022-04-21 | 42.81 | $17.56 | 281000 |
| 2022-04-20 | 47.01 | $17.80 | 219000 |
| 2022-04-19 | 46.80 | $17.79 | 323100 |
| 2022-04-18 | 46.20 | $17.76 | 200700 |
| 2022-04-14 | 48.08 | $17.87 | 152200 |
| 2022-04-13 | 47.90 | $17.86 | 219544 |
| 2022-04-12 | 49.05 | $17.93 | 511104 |
| 2022-04-11 | 45.69 | $17.74 | 213023 |
| 2022-04-08 | 43.25 | $17.61 | 198819 |
| 2022-04-07 | 40.12 | $17.45 | 173100 |
| 2022-04-06 | 40.52 | $17.48 | 201700 |
| 2022-04-05 | 43.83 | $17.72 | 307328 |
| 2022-04-04 | 47.52 | $17.96 | 221002 |
| 2022-04-01 | 51.46 | $18.19 | 206341 |
| 2022-03-31 | 50.44 | $18.13 | 187907 |
| 2022-03-30 | 52.36 | $18.24 | 175709 |
| 2022-03-29 | 48.84 | $18.03 | 154300 |
| 2022-03-28 | 46.13 | $17.88 | 171300 |
| 2022-03-25 | 50.90 | $18.16 | 254130 |
| 2022-03-24 | 47.59 | $17.98 | 156400 |
| 2022-03-23 | 46.06 | $17.90 | 126000 |
| 2022-03-22 | 47.04 | $17.96 | 160334 |
| 2022-03-21 | 45.94 | $17.90 | 225721 |
| 2022-03-18 | 44.11 | $17.80 | 680100 |
| 2022-03-17 | 44.11 | $17.80 | 243800 |
| 2022-03-16 | 48.08 | $18.07 | 301010 |
| 2022-03-15 | 49.33 | $18.15 | 326393 |
| 2022-03-14 | 47.04 | $18.01 | 689307 |
| 2022-03-11 | 43.77 | $17.82 | 368408 |
| 2022-03-10 | 45.46 | $17.94 | 374615 |
| 2022-03-09 | 44.09 | $17.86 | 165600 |
| 2022-03-08 | 42.91 | $17.79 | 199902 |
| 2022-03-07 | 43.28 | $17.82 | 216800 |
| 2022-03-04 | 51.69 | $18.41 | 187000 |
| 2022-03-03 | 49.80 | $18.29 | 582900 |
| 2022-03-02 | 38.16 | $17.68 | 397400 |
| 2022-03-01 | 43.33 | $18.01 | 132352 |
| 2022-02-28 | 44.90 | $18.10 | 125043 |
| 2022-02-25 | 43.60 | $18.04 | 266400 |
| 2022-02-24 | 39.30 | $17.85 | 351900 |
| 2022-02-23 | 37.39 | $17.77 | 92400 |
| 2022-02-22 | 39.61 | $17.92 | 101700 |
| 2022-02-18 | 41.32 | $18.03 | 79422 |
| 2022-02-17 | 42.59 | $18.11 | 88800 |
| 2022-02-16 | 45.06 | $18.26 | 94100 |
| 2022-02-15 | 42.08 | $18.12 | 79600 |
| 2022-02-14 | 39.42 | $18.00 | 100900 |
| 2022-02-11 | 43.03 | $18.23 | 125628 |
| 2022-02-10 | 44.03 | $18.29 | 99673 |
| 2022-02-09 | 46.24 | $18.42 | 73600 |
| 2022-02-08 | 49.31 | $18.59 | 63600 |
| 2022-02-07 | 47.36 | $18.49 | 80721 |
| 2022-02-04 | 47.16 | $18.48 | 61229 |
| 2022-02-03 | 45.84 | $18.41 | 45100 |
| 2022-02-02 | 47.79 | $18.53 | 71100 |
| 2022-02-01 | 47.44 | $18.51 | 98400 |
| 2022-01-31 | 44.95 | $18.37 | 151700 |
| 2022-01-28 | 42.93 | $18.26 | 132500 |
| 2022-01-27 | 41.83 | $18.20 | 159600 |
| 2022-01-26 | 43.84 | $18.35 | 112548 |
| 2022-01-25 | 45.36 | $18.46 | 80000 |
| 2022-01-24 | 42.79 | $18.31 | 201200 |
| 2022-01-21 | 43.05 | $18.33 | 239007 |
| 2022-01-20 | 46.35 | $18.58 | 129323 |
| 2022-01-19 | 49.84 | $18.82 | 75500 |
| 2022-01-18 | 54.55 | $19.11 | 102100 |
| 2022-01-14 | 50.73 | $18.86 | 182900 |
| 2022-01-13 | 54.94 | $19.10 | 82200 |
| 2022-01-12 | 57.98 | $19.26 | 93817 |
| 2022-01-11 | 56.41 | $19.15 | 118303 |
| 2022-01-10 | 54.33 | $19.01 | 104100 |
| 2022-01-07 | 53.89 | $18.98 | 174100 |
| 2022-01-06 | 49.68 | $18.71 | 78700 |
| 2022-01-05 | 49.19 | $18.68 | 182709 |
| 2022-01-04 | 50.43 | $18.76 | 106100 |
| 2022-01-03 | 49.53 | $18.70 | 125399 |
| 2021-12-31 | 45.24 | $18.43 | 120800 |
| 2021-12-30 | 44.24 | $18.37 | 109144 |
| 2021-12-29 | 43.92 | $18.35 | 143000 |
| 2021-12-28 | 40.64 | $18.15 | 118600 |
| 2021-12-27 | 40.31 | $18.13 | 168000 |
| 2021-12-23 | 41.29 | $18.22 | 122600 |
| 2021-12-22 | 36.00 | $17.90 | 114449 |
| 2021-12-21 | 32.00 | $17.68 | 198900 |
| 2021-12-20 | 32.35 | $17.72 | 256053 |
| 2021-12-17 | 29.23 | $17.55 | 347649 |
| 2021-12-16 | 31.59 | $17.84 | 384100 |
| 2021-12-15 | 35.54 | $18.26 | 239922 |
| 2021-12-14 | 41.53 | $18.77 | 146302 |
| 2021-12-13 | 39.24 | $18.65 | 406300 |
| 2021-12-10 | 53.95 | $19.53 | 79404 |
| 2021-12-09 | 51.39 | $19.40 | 97002 |
| 2021-12-08 | 53.11 | $19.48 | 98400 |
| 2021-12-07 | 54.19 | $19.53 | 130400 |
| 2021-12-06 | 47.97 | $19.22 | 167300 |
| 2021-12-03 | 50.05 | $19.32 | 136300 |
| 2021-12-02 | 48.56 | $19.25 | 147700 |
| 2021-12-01 | 41.20 | $18.94 | 118035 |
| 2021-11-30 | 43.29 | $19.05 | 166060 |
| 2021-11-29 | 47.67 | $19.26 | 123516 |
| 2021-11-26 | 46.70 | $19.22 | 74440 |
| 2021-11-24 | 49.55 | $19.35 | 105200 |
| 2021-11-23 | 45.67 | $19.19 | 70137 |
| 2021-11-22 | 45.42 | $19.18 | 106246 |
| 2021-11-19 | 42.13 | $19.05 | 59400 |
| 2021-11-18 | 43.08 | $19.10 | 282000 |
| 2021-11-17 | 42.84 | $19.09 | 112800 |
| 2021-11-16 | 42.37 | $19.07 | 83532 |
| 2021-11-15 | 44.63 | $19.20 | 137500 |
| 2021-11-12 | 45.52 | $19.25 | 139626 |
| 2021-11-11 | 48.65 | $19.42 | 189100 |
| 2021-11-10 | 54.28 | $19.69 | 95346 |
| 2021-11-09 | 55.18 | $19.73 | 152013 |
| 2021-11-08 | 55.40 | $19.74 | 262034 |
| 2021-11-05 | 47.06 | $19.32 | 112800 |
| 2021-11-04 | 45.91 | $19.27 | 162800 |
| 2021-11-03 | 49.58 | $19.45 | 108649 |
| 2021-11-02 | 50.86 | $19.51 | 68503 |
| 2021-11-01 | 49.62 | $19.45 | 72200 |
| 2021-10-29 | 56.38 | $19.75 | 37500 |
| 2021-10-28 | 55.42 | $19.70 | 57140 |
| 2021-10-27 | 51.78 | $19.52 | 74610 |
| 2021-10-26 | 54.11 | $19.62 | 78123 |
| 2021-10-25 | 59.44 | $19.83 | 62006 |
| 2021-10-22 | 61.08 | $19.89 | 47600 |
| 2021-10-21 | 61.08 | $19.89 | 72500 |
| 2021-10-20 | 61.33 | $19.90 | 95232 |
| 2021-10-19 | 59.24 | $19.77 | 72000 |
| 2021-10-18 | 60.93 | $19.84 | 98600 |
| 2021-10-15 | 58.53 | $19.69 | 80100 |
| 2021-10-14 | 56.49 | $19.57 | 89100 |
| 2021-10-13 | 55.46 | $19.51 | 56133 |
| 2021-10-12 | 54.60 | $19.46 | 31300 |
| 2021-10-11 | 53.41 | $19.39 | 95100 |
| 2021-10-08 | 56.00 | $19.52 | 51823 |
| 2021-10-07 | 52.83 | $19.33 | 65800 |
| 2021-10-06 | 55.01 | $19.44 | 74330 |
| 2021-10-05 | 53.34 | $19.34 | 94713 |
| 2021-10-04 | 54.11 | $19.38 | 91600 |
| 2021-10-01 | 52.99 | $19.31 | 153932 |
| 2021-09-30 | 50.02 | $19.13 | 112800 |
| 2021-09-29 | 50.87 | $19.18 | 70537 |
| 2021-09-28 | 47.84 | $19.00 | 126125 |
| 2021-09-27 | 50.99 | $19.19 | 98324 |
| 2021-09-24 | 48.45 | $19.04 | 95400 |
| 2021-09-23 | 49.26 | $19.09 | 175103 |
| 2021-09-22 | 51.89 | $19.25 | 191411 |
| 2021-09-21 | 58.18 | $19.59 | 465705 |
| 2021-09-20 | 58.18 | $19.59 | 373705 |
| 2021-09-17 | 57.49 | $19.54 | 282400 |
| 2021-09-16 | 58.96 | $19.62 | 119603 |
| 2021-09-15 | 61.37 | $19.75 | 120500 |
| 2021-09-14 | 59.43 | $19.59 | 147800 |
| 2021-09-13 | 59.43 | $19.59 | 260800 |
| 2021-09-10 | 54.68 | $19.22 | 291615 |
| 2021-09-09 | 57.99 | $19.41 | 933070 |
| 2021-09-08 | 45.85 | $18.67 | 62895 |
| 2021-09-07 | 46.71 | $18.72 | 117339 |
| 2021-09-03 | 49.94 | $18.90 | 42033 |
| 2021-09-02 | 47.65 | $18.78 | 97954 |
| 2021-09-01 | 48.00 | $18.80 | 102134 |
| 2021-08-31 | 47.27 | $18.76 | 110003 |
| 2021-08-30 | 47.58 | $18.78 | 85600 |
| 2021-08-27 | 49.81 | $18.92 | 70100 |
| 2021-08-26 | 47.99 | $18.81 | 106341 |
| 2021-08-25 | 48.76 | $18.86 | 95743 |
| 2021-08-24 | 48.76 | $18.86 | 101409 |
| 2021-08-23 | 51.57 | $19.05 | 95602 |
| 2021-08-20 | 48.29 | $18.83 | 51248 |
| 2021-08-19 | 41.25 | $18.42 | 183800 |
| 2021-08-18 | 52.52 | $19.10 | 60700 |
| 2021-08-17 | 55.04 | $19.22 | 58105 |
| 2021-08-16 | 58.84 | $19.39 | 81905 |
| 2021-08-13 | 61.20 | $19.49 | 43910 |
| 2021-08-12 | 59.18 | $19.36 | 82845 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-44.44
2026-08-10
Close Price
$12.97
Vol: 255766
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.20
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -44.44 | $12.97 | 255766 |
| 2026-08-07 | -30.00 | $13.10 | 397900 |
| 2026-08-06 | -48.89 | $12.93 | 544000 |
| 2026-08-05 | -78.89 | $12.66 | 633538 |
| 2026-08-04 | -21.84 | $13.18 | 408500 |
| 2026-08-03 | -42.53 | $13.00 | 455300 |
| 2026-07-31 | -77.45 | $12.58 | 332652 |
| 2026-07-30 | -57.01 | $12.76 | 246207 |
| 2026-07-29 | -42.99 | $12.91 | 356433 |
| 2026-07-28 | -37.38 | $12.97 | 1.9M |
| 2026-07-27 | -41.12 | $12.93 | 328900 |
| 2026-07-24 | -36.75 | $12.94 | 167142 |
| 2026-07-23 | -41.88 | $12.88 | 324638 |
| 2026-07-22 | -18.55 | $13.14 | 616218 |
| 2026-07-21 | -9.09 | $13.23 | 349703 |
| 2026-07-20 | -33.88 | $12.93 | 310611 |
| 2026-07-17 | -18.18 | $13.12 | 220640 |
| 2026-07-16 | -1.69 | $13.29 | 349937 |
| 2026-07-15 | -5.22 | $13.22 | 196246 |
| 2026-07-14 | -9.71 | $13.06 | 198519 |
| 2026-07-13 | -20.59 | $12.94 | 277300 |
| 2026-07-10 | -11.58 | $12.97 | 274519 |
| 2026-07-09 | -45.00 | $12.68 | 325600 |
| 2026-07-08 | -37.00 | $12.76 | 243338 |
| 2026-07-07 | -53.00 | $12.60 | 336014 |
| 2026-07-06 | -31.43 | $12.85 | 2.4M |
| 2026-07-02 | -78.10 | $12.36 | 347137 |
| 2026-07-01 | -69.52 | $12.45 | 388000 |
| 2026-06-30 | -80.49 | $12.37 | 416105 |
| 2026-06-29 | -73.44 | $12.47 | 352825 |
| 2026-06-26 | -77.34 | $12.42 | 482300 |
| 2026-06-25 | -85.94 | $12.31 | 408384 |
| 2026-06-24 | -93.75 | $12.21 | 471421 |
| 2026-06-23 | -78.23 | $12.44 | 288637 |
| 2026-06-22 | -97.46 | $12.26 | 390900 |
| 2026-06-18 | -86.84 | $12.42 | 568800 |
| 2026-06-17 | -97.25 | $12.35 | 331314 |
| 2026-06-16 | -93.81 | $12.50 | 374686 |
| 2026-06-15 | -95.60 | $12.54 | 392300 |
| 2026-06-12 | -79.55 | $12.71 | 424435 |
| 2026-06-11 | -56.32 | $12.92 | 305584 |
| 2026-06-10 | -47.13 | $13.00 | 234797 |
| 2026-06-09 | -59.77 | $12.89 | 220222 |
| 2026-06-08 | -79.17 | $12.74 | 332730 |
| 2026-06-05 | -100.00 | $12.79 | 302525 |
| 2026-06-04 | -69.81 | $13.15 | 305734 |
| 2026-06-03 | -95.26 | $12.92 | 373020 |
| 2026-06-02 | -86.75 | $13.25 | 244826 |
| 2026-06-01 | -83.91 | $13.34 | 318217 |
| 2026-05-29 | -92.11 | $13.08 | 237800 |
| 2026-05-28 | -88.96 | $13.18 | 228134 |
| 2026-05-27 | -90.22 | $13.14 | 202444 |
| 2026-05-26 | -90.85 | $13.12 | 296600 |
| 2026-05-22 | -95.58 | $12.97 | 302200 |
| 2026-05-21 | -90.85 | $13.12 | 275232 |
| 2026-05-20 | -91.17 | $13.11 | 369937 |
| 2026-05-19 | -95.90 | $12.96 | 265400 |
| 2026-05-18 | -90.15 | $13.15 | 425300 |
| 2026-05-15 | -88.27 | $13.23 | 527579 |
| 2026-05-14 | -97.17 | $12.93 | 518316 |
| 2026-05-13 | -98.82 | $13.00 | 444082 |
| 2026-05-12 | -97.01 | $13.12 | 641230 |
| 2026-05-11 | -99.36 | $13.27 | 705639 |
| 2026-05-08 | -97.29 | $13.49 | 914404 |
| 2026-05-07 | -91.53 | $13.66 | 1.5M |
| 2026-05-06 | -87.96 | $13.95 | 2.4M |
| 2026-05-05 | -22.81 | $15.97 | 418504 |
| 2026-05-04 | -23.33 | $15.94 | 574300 |
| 2026-05-01 | -27.57 | $15.85 | 531914 |
| 2026-04-30 | -24.35 | $15.80 | 444952 |
| 2026-04-29 | -30.51 | $15.64 | 538302 |
| 2026-04-28 | -32.63 | $15.59 | 440900 |
| 2026-04-27 | -36.14 | $15.46 | 420300 |
| 2026-04-24 | -26.51 | $15.70 | 236934 |
| 2026-04-23 | -39.76 | $15.37 | 203300 |
| 2026-04-22 | -21.69 | $15.82 | 217500 |
| 2026-04-21 | -29.32 | $15.63 | 261405 |
| 2026-04-20 | -13.25 | $16.03 | 343016 |
| 2026-04-17 | -9.24 | $16.13 | 576800 |
| 2026-04-16 | -7.02 | $15.99 | 272519 |
| 2026-04-15 | -0.88 | $16.13 | 330800 |
| 2026-04-14 | -1.02 | $15.82 | 272500 |
| 2026-04-13 | -4.71 | $15.40 | 404200 |
| 2026-04-10 | -16.33 | $15.01 | 471800 |
| 2026-04-09 | -16.28 | $14.86 | 214100 |
| 2026-04-08 | -22.48 | $14.78 | 200900 |
| 2026-04-07 | -23.68 | $14.65 | 242000 |
| 2026-04-06 | -17.54 | $14.72 | 376501 |
| 2026-04-02 | -28.07 | $14.60 | 293350 |
| 2026-04-01 | -57.02 | $14.27 | 279300 |
| 2026-03-31 | -55.46 | $14.31 | 298116 |
| 2026-03-30 | -77.31 | $14.05 | 319143 |
| 2026-03-27 | -89.08 | $13.91 | 389693 |
| 2026-03-26 | -70.31 | $14.16 | 255100 |
| 2026-03-25 | -66.23 | $14.29 | 196946 |
| 2026-03-24 | -75.50 | $14.15 | 248425 |
| 2026-03-23 | -58.94 | $14.40 | 228415 |
| 2026-03-20 | -81.46 | $14.06 | 738500 |
| 2026-03-19 | -64.24 | $14.32 | 287170 |
| 2026-03-18 | -66.89 | $14.28 | 312382 |
| 2026-03-17 | -65.56 | $14.30 | 410700 |
| 2026-03-16 | -90.73 | $13.92 | 383443 |
| 2026-03-13 | -96.69 | $13.83 | 464122 |
| 2026-03-12 | -91.45 | $14.22 | 386208 |
| 2026-03-11 | -61.54 | $14.57 | 302855 |
| 2026-03-10 | -50.00 | $14.72 | 367694 |
| 2026-03-09 | -73.60 | $14.45 | 308900 |
| 2026-03-06 | -73.95 | $14.49 | 296047 |
| 2026-03-05 | -66.39 | $14.58 | 248856 |
| 2026-03-04 | -52.10 | $14.75 | 219637 |
| 2026-03-03 | -47.06 | $14.81 | 386110 |
| 2026-03-02 | -52.94 | $14.74 | 346400 |
| 2026-02-27 | -95.00 | $14.42 | 442400 |
| 2026-02-26 | -21.00 | $15.16 | 286520 |
| 2026-02-25 | -23.00 | $15.14 | 340100 |
| 2026-02-24 | -72.00 | $14.65 | 484660 |
| 2026-02-23 | -96.97 | $14.41 | 713510 |
| 2026-02-20 | -60.71 | $14.86 | 695900 |
| 2026-02-19 | -67.05 | $14.86 | 392193 |
| 2026-02-18 | -54.55 | $14.97 | 128600 |
| 2026-02-17 | -55.68 | $14.96 | 226400 |
| 2026-02-13 | -54.74 | $15.00 | 290804 |
| 2026-02-12 | -52.94 | $15.05 | 324000 |
| 2026-02-11 | -51.96 | $15.06 | 193700 |
| 2026-02-10 | -33.33 | $15.25 | 197701 |
| 2026-02-09 | -32.35 | $15.26 | 295441 |
| 2026-02-06 | -44.14 | $15.19 | 316914 |
| 2026-02-05 | -59.46 | $15.02 | 500300 |
| 2026-02-04 | -47.75 | $15.15 | 409221 |
| 2026-02-03 | -86.49 | $14.72 | 336974 |
| 2026-02-02 | -74.49 | $14.95 | 256206 |
| 2026-01-30 | -73.91 | $15.00 | 281773 |
| 2026-01-29 | -78.26 | $14.96 | 230700 |
| 2026-01-28 | -91.86 | $14.89 | 203048 |
| 2026-01-27 | -72.09 | $15.06 | 190518 |
| 2026-01-26 | -86.05 | $14.94 | 346024 |
| 2026-01-23 | -82.09 | $15.13 | 177100 |
| 2026-01-22 | -58.21 | $15.29 | 143639 |
| 2026-01-21 | -49.25 | $15.35 | 143036 |
| 2026-01-20 | -74.63 | $15.18 | 322044 |
| 2026-01-16 | -49.25 | $15.35 | 203800 |
| 2026-01-15 | -20.90 | $15.54 | 213200 |
| 2026-01-14 | -55.22 | $15.31 | 241300 |
| 2026-01-13 | -78.57 | $15.16 | 230718 |
| 2026-01-12 | -66.25 | $15.28 | 170334 |
| 2026-01-09 | -60.00 | $15.49 | 222823 |
| 2026-01-08 | -58.33 | $15.51 | 307918 |
| 2026-01-07 | -92.50 | $15.10 | 236500 |
| 2026-01-06 | -66.67 | $15.41 | 184045 |
| 2026-01-05 | -57.50 | $15.52 | 294703 |
| 2026-01-02 | -65.00 | $15.43 | 278690 |
| 2025-12-31 | -62.50 | $15.46 | 163100 |
| 2025-12-30 | -62.50 | $15.46 | 373700 |
| 2025-12-29 | -75.83 | $15.30 | 312718 |
| 2025-12-26 | -64.17 | $15.44 | 313238 |
| 2025-12-24 | -79.17 | $15.26 | 222200 |
| 2025-12-23 | -96.23 | $15.19 | 242650 |
| 2025-12-22 | -94.95 | $15.27 | 357960 |
| 2025-12-19 | -71.09 | $15.30 | 387100 |
| 2025-12-18 | -47.41 | $15.57 | 283659 |
| 2025-12-17 | -47.86 | $15.54 | 179031 |
| 2025-12-16 | -46.43 | $15.56 | 203776 |
| 2025-12-15 | -45.00 | $15.58 | 284125 |
| 2025-12-12 | -37.86 | $15.68 | 345100 |
| 2025-12-11 | -15.00 | $16.00 | 287734 |
| 2025-12-10 | -4.29 | $16.15 | 267900 |
| 2025-12-09 | -4.51 | $16.08 | 244300 |
| 2025-12-08 | -9.02 | $16.02 | 353342 |
| 2025-12-05 | -9.02 | $16.02 | 447294 |
| 2025-12-04 | -9.02 | $16.02 | 185500 |
| 2025-12-03 | -3.20 | $16.02 | 161915 |
| 2025-12-02 | -11.57 | $15.88 | 159700 |
| 2025-12-01 | -19.83 | $15.78 | 195941 |
| 2025-11-28 | -7.44 | $15.93 | 100103 |
| 2025-11-26 | -9.32 | $15.88 | 188900 |
| 2025-11-25 | -3.85 | $15.81 | 231598 |
| 2025-11-24 | -11.49 | $15.58 | 321300 |
| 2025-11-21 | -44.83 | $15.29 | 318700 |
| 2025-11-20 | -82.76 | $14.96 | 205654 |
| 2025-11-19 | -60.00 | $14.99 | 349127 |
| 2025-11-18 | -52.63 | $14.98 | 264151 |
| 2025-11-17 | -52.45 | $14.93 | 451000 |
| 2025-11-14 | -22.50 | $15.32 | 211739 |
| 2025-11-13 | -11.56 | $15.48 | 345000 |
| 2025-11-12 | -11.56 | $15.48 | 288390 |
| 2025-11-11 | -5.39 | $15.53 | 199593 |
| 2025-11-10 | -14.37 | $15.38 | 196104 |
| 2025-11-07 | -19.76 | $15.29 | 215430 |
| 2025-11-06 | -28.14 | $15.15 | 258600 |
| 2025-11-05 | -5.99 | $15.52 | 424900 |
| 2025-11-04 | -13.41 | $15.37 | 298802 |
| 2025-11-03 | -12.80 | $15.38 | 183529 |
| 2025-10-31 | -19.51 | $15.27 | 200700 |
| 2025-10-30 | -21.95 | $15.23 | 279300 |
| 2025-10-29 | -17.68 | $15.30 | 268243 |
| 2025-10-28 | -6.71 | $15.48 | 305500 |
| 2025-10-27 | -15.63 | $15.30 | 334709 |
| 2025-10-24 | -31.88 | $15.04 | 456810 |
| 2025-10-23 | -46.07 | $14.91 | 356736 |
| 2025-10-22 | -68.54 | $14.51 | 258540 |
| 2025-10-21 | -73.60 | $14.42 | 360142 |
| 2025-10-20 | -83.82 | $14.28 | 218700 |
| 2025-10-17 | -90.87 | $14.15 | 407006 |
| 2025-10-16 | -100.00 | $13.96 | 529756 |
| 2025-10-15 | -81.36 | $14.41 | 246000 |
| 2025-10-14 | -77.73 | $14.49 | 271500 |
| 2025-10-13 | -85.45 | $14.32 | 440914 |
| 2025-10-10 | -96.82 | $14.07 | 451415 |
| 2025-10-09 | -97.37 | $14.26 | 435439 |
| 2025-10-08 | -100.00 | $14.51 | 255860 |
| 2025-10-07 | -95.87 | $14.64 | 308324 |
| 2025-10-06 | -97.51 | $14.85 | 243135 |
| 2025-10-03 | -98.43 | $14.95 | 324112 |
| 2025-10-02 | -90.71 | $15.17 | 345245 |
| 2025-10-01 | -93.99 | $15.11 | 273000 |
| 2025-09-30 | -93.33 | $15.29 | 194896 |
| 2025-09-29 | -96.89 | $15.27 | 277800 |
| 2025-09-26 | -94.56 | $15.44 | 280525 |
| 2025-09-25 | -92.14 | $15.54 | 414600 |
| 2025-09-24 | -97.86 | $15.46 | 272210 |
| 2025-09-23 | -99.14 | $15.68 | 176000 |
| 2025-09-22 | -98.04 | $15.83 | 208500 |
| 2025-09-19 | -68.04 | $16.17 | 256900 |
| 2025-09-18 | -74.23 | $16.11 | 116457 |
| 2025-09-17 | -88.66 | $15.97 | 161201 |
| 2025-09-16 | -90.72 | $15.95 | 185300 |
| 2025-09-15 | -97.85 | $15.92 | 359218 |
| 2025-09-12 | -87.36 | $16.07 | 401292 |
| 2025-09-11 | -16.13 | $16.73 | 274748 |
| 2025-09-10 | -33.87 | $16.62 | 327739 |
| 2025-09-09 | -22.58 | $16.69 | 266344 |
| 2025-09-08 | -4.84 | $16.80 | 185900 |
| 2025-09-05 | -9.26 | $16.70 | 123600 |
| 2025-09-04 | -1.75 | $16.69 | 127149 |
| 2025-09-03 | -21.54 | $16.55 | 107454 |
| 2025-09-02 | -3.74 | $16.65 | 196900 |
| 2025-08-29 | -6.54 | $16.62 | 117100 |
| 2025-08-28 | -14.95 | $16.53 | 118600 |
| 2025-08-27 | -23.36 | $16.44 | 120200 |
| 2025-08-26 | -27.10 | $16.40 | 167500 |
| 2025-08-25 | -43.93 | $16.22 | 198232 |
| 2025-08-22 | -24.30 | $16.43 | 343067 |
| 2025-08-21 | -13.00 | $16.49 | 122130 |
| 2025-08-20 | -12.00 | $16.50 | 81400 |
| 2025-08-19 | -10.00 | $16.52 | 108630 |
| 2025-08-18 | -13.27 | $16.47 | 168032 |
| 2025-08-15 | -32.67 | $16.30 | 124814 |
| 2025-08-14 | -33.33 | $16.34 | 118900 |
| 2025-08-13 | -14.81 | $16.54 | 156600 |
| 2025-08-12 | -23.15 | $16.45 | 93889 |
| 2025-08-11 | -31.48 | $16.36 | 152020 |
| 2025-08-08 | -22.22 | $16.46 | 155940 |
| 2025-08-07 | -40.74 | $16.26 | 251521 |
| 2025-08-06 | -24.07 | $16.44 | 209207 |
| 2025-08-05 | -72.22 | $15.92 | 205200 |
| 2025-08-04 | -89.32 | $15.78 | 157500 |
| 2025-08-01 | -78.64 | $15.89 | 201443 |
| 2025-07-31 | -90.91 | $16.00 | 127725 |
| 2025-07-30 | -90.91 | $16.00 | 121700 |
| 2025-07-29 | -71.05 | $16.16 | 119215 |
| 2025-07-28 | -71.88 | $16.24 | 105300 |
| 2025-07-25 | -47.83 | $16.37 | 152745 |
| 2025-07-24 | -48.57 | $16.36 | 118700 |
| 2025-07-23 | -16.67 | $16.55 | 111700 |
| 2025-07-22 | -30.00 | $16.43 | 73811 |
| 2025-07-21 | -38.89 | $16.35 | 164141 |
| 2025-07-18 | -26.67 | $16.46 | 101929 |
| 2025-07-17 | -4.60 | $16.63 | 107602 |
| 2025-07-16 | -5.63 | $16.47 | 187500 |
| 2025-07-15 | -26.25 | $16.39 | 272900 |
| 2025-07-14 | -28.75 | $16.37 | 173941 |
| 2025-07-11 | -49.59 | $16.42 | 232242 |
| 2025-07-10 | -56.92 | $16.36 | 210100 |
| 2025-07-09 | -66.92 | $16.23 | 175705 |
| 2025-07-08 | -69.29 | $16.23 | 185948 |
| 2025-07-07 | -71.43 | $16.20 | 280135 |
| 2025-07-03 | -60.00 | $16.36 | 78400 |
| 2025-07-02 | -78.57 | $16.10 | 181000 |
| 2025-07-01 | -72.14 | $16.19 | 243743 |
| 2025-06-30 | -75.71 | $16.14 | 280211 |
| 2025-06-27 | -79.29 | $16.09 | 438200 |
| 2025-06-26 | -80.00 | $16.08 | 286529 |
| 2025-06-25 | -88.57 | $15.96 | 232146 |
| 2025-06-24 | -77.86 | $16.11 | 500578 |
| 2025-06-23 | -89.29 | $15.95 | 352000 |
| 2025-06-20 | -87.93 | $16.18 | 277400 |
| 2025-06-18 | -85.34 | $16.21 | 170306 |
| 2025-06-17 | -83.62 | $16.23 | 214000 |
| 2025-06-16 | -100.00 | $16.18 | 301444 |
| 2025-06-13 | -89.90 | $16.31 | 166926 |
| 2025-06-12 | -30.00 | $16.90 | 167500 |
| 2025-06-11 | -21.00 | $16.99 | 111147 |
| 2025-06-10 | -18.63 | $17.01 | 97818 |
| 2025-06-09 | -26.79 | $16.90 | 162919 |
| 2025-06-06 | -0.79 | $16.86 | 73935 |
| 2025-06-05 | -5.73 | $16.76 | 102200 |
| 2025-06-04 | -8.28 | $16.72 | 87500 |
| 2025-06-03 | -4.49 | $16.76 | 83056 |
| 2025-06-02 | -13.46 | $16.62 | 106785 |
| 2025-05-30 | -4.49 | $16.76 | 81948 |
| 2025-05-29 | -3.92 | $16.74 | 84600 |
| 2025-05-28 | -12.99 | $16.60 | 136324 |
| 2025-05-27 | -7.14 | $16.69 | 139522 |
| 2025-05-23 | -24.68 | $16.42 | 89000 |
| 2025-05-22 | -32.47 | $16.30 | 104600 |
| 2025-05-21 | -29.22 | $16.35 | 97922 |
| 2025-05-20 | -2.60 | $16.76 | 125916 |
| 2025-05-19 | -1.90 | $16.76 | 133900 |
| 2025-05-16 | -1.22 | $16.56 | 117900 |
| 2025-05-15 | -12.20 | $16.38 | 100600 |
| 2025-05-14 | -12.20 | $16.38 | 138102 |
| 2025-05-13 | -12.50 | $16.36 | 194904 |
| 2025-05-12 | -22.84 | $16.13 | 341615 |
| 2025-05-09 | -5.70 | $15.80 | 131200 |
| 2025-05-08 | -14.94 | $15.62 | 139603 |
| 2025-05-07 | -18.10 | $15.45 | 137917 |
| 2025-05-06 | -14.93 | $15.52 | 162400 |
| 2025-05-05 | -22.17 | $15.36 | 118926 |
| 2025-05-02 | -21.48 | $15.65 | 181500 |
| 2025-05-01 | -44.52 | $15.31 | 156521 |
| 2025-04-30 | -40.99 | $15.54 | 104700 |
| 2025-04-29 | -39.10 | $15.68 | 75300 |
| 2025-04-28 | -39.49 | $15.77 | 95125 |
| 2025-04-25 | -43.37 | $15.69 | 155200 |
| 2025-04-24 | -43.37 | $15.69 | 188800 |
| 2025-04-23 | -47.24 | $15.55 | 135543 |
| 2025-04-22 | -52.21 | $15.37 | 106720 |
| 2025-04-21 | -59.39 | $15.11 | 194000 |
| 2025-04-17 | -48.62 | $15.50 | 274954 |
| 2025-04-16 | -58.56 | $15.14 | 212412 |
| 2025-04-15 | -58.84 | $15.13 | 208390 |
| 2025-04-14 | -66.57 | $14.85 | 195400 |
| 2025-04-11 | -72.38 | $14.64 | 254224 |
| 2025-04-10 | -76.24 | $14.50 | 268200 |
| 2025-04-09 | -61.11 | $15.11 | 510357 |
| 2025-04-08 | -96.19 | $14.19 | 633800 |
| 2025-04-07 | -82.31 | $14.73 | 666535 |
| 2025-04-04 | -97.50 | $15.21 | 563800 |
| 2025-04-03 | -98.68 | $16.44 | 176738 |
| 2025-04-02 | -84.40 | $16.75 | 93200 |
| 2025-04-01 | -72.34 | $16.92 | 136700 |
| 2025-03-31 | -76.60 | $16.86 | 208238 |
| 2025-03-28 | -56.03 | $17.15 | 217321 |
| 2025-03-27 | -51.77 | $17.21 | 138900 |
| 2025-03-26 | -65.96 | $17.01 | 115600 |
| 2025-03-25 | -60.28 | $17.09 | 86930 |
| 2025-03-24 | -65.96 | $17.01 | 112612 |
| 2025-03-21 | -74.47 | $16.89 | 148215 |
| 2025-03-20 | -66.67 | $17.00 | 108600 |
| 2025-03-19 | -61.70 | $17.07 | 164729 |
| 2025-03-18 | -63.83 | $17.04 | 141644 |
| 2025-03-17 | -77.31 | $16.85 | 172500 |
| 2025-03-14 | -86.52 | $16.72 | 241318 |
| 2025-03-13 | -90.52 | $16.89 | 259538 |
| 2025-03-12 | -53.45 | $17.32 | 225606 |
| 2025-03-11 | -58.62 | $17.26 | 443900 |
| 2025-03-10 | -15.52 | $17.76 | 238532 |
| 2025-03-07 | -2.80 | $17.82 | 198700 |
| 2025-03-06 | -33.91 | $17.46 | 204700 |
| 2025-03-05 | -25.41 | $17.54 | 202530 |
| 2025-03-04 | -20.49 | $17.60 | 281600 |
| 2025-03-03 | -22.95 | $17.57 | 309400 |
| 2025-02-28 | -18.03 | $17.63 | 260200 |
| 2025-02-27 | -47.54 | $17.27 | 187800 |
| 2025-02-26 | -49.24 | $17.20 | 316100 |
| 2025-02-25 | -27.27 | $17.49 | 212528 |
| 2025-02-24 | -25.76 | $17.51 | 149303 |
| 2025-02-21 | -15.15 | $17.65 | 150999 |
| 2025-02-20 | -8.33 | $17.74 | 135447 |
| 2025-02-19 | -2.27 | $17.82 | 111100 |
| 2025-02-18 | -2.27 | $17.82 | 270200 |
| 2025-02-14 | -2.73 | $17.60 | 165044 |
| 2025-02-13 | -1.15 | $17.39 | 135600 |
| 2025-02-12 | -2.06 | $17.26 | 162916 |
| 2025-02-11 | -1.19 | $17.14 | 135500 |
| 2025-02-10 | -5.61 | $17.07 | 225129 |
| 2025-02-07 | 0.00 | $17.04 | 203600 |
| 2025-02-06 | -19.10 | $16.78 | 141735 |
| 2025-02-05 | -19.10 | $16.78 | 94819 |
| 2025-02-04 | -15.73 | $16.81 | 101100 |
| 2025-02-03 | -7.87 | $16.88 | 127500 |
| 2025-01-31 | -4.49 | $16.91 | 124900 |
| 2025-01-30 | -3.70 | $16.84 | 130344 |
| 2025-01-29 | -24.05 | $16.66 | 151000 |
| 2025-01-28 | -11.39 | $16.76 | 142100 |
| 2025-01-27 | -22.78 | $16.67 | 136915 |
| 2025-01-24 | -19.28 | $16.69 | 92701 |
| 2025-01-23 | -13.79 | $16.73 | 106124 |
| 2025-01-22 | -13.04 | $16.73 | 176400 |
| 2025-01-21 | -1.89 | $16.83 | 137500 |
| 2025-01-17 | -1.03 | $16.75 | 115714 |
| 2025-01-16 | -1.15 | $16.65 | 100800 |
| 2025-01-15 | 0.00 | $16.55 | 267316 |
| 2025-01-14 | -12.68 | $16.41 | 95200 |
| 2025-01-13 | -52.83 | $16.29 | 148500 |
| 2025-01-10 | -65.18 | $16.18 | 116600 |
| 2025-01-08 | -53.57 | $16.31 | 199912 |
| 2025-01-07 | -52.68 | $16.32 | 148800 |
| 2025-01-06 | -52.68 | $16.32 | 197880 |
| 2025-01-03 | -44.64 | $16.41 | 164117 |
| 2025-01-02 | -49.11 | $16.36 | 225000 |
| 2024-12-31 | -66.96 | $16.16 | 363800 |
| 2024-12-30 | -58.04 | $16.26 | 136100 |
| 2024-12-27 | -54.46 | $16.30 | 196828 |
| 2024-12-26 | -48.21 | $16.37 | 128010 |
| 2024-12-24 | -60.71 | $16.23 | 107424 |
| 2024-12-23 | -68.75 | $16.14 | 134800 |
| 2024-12-20 | -76.79 | $16.05 | 213600 |
| 2024-12-19 | -79.46 | $16.02 | 160641 |
| 2024-12-18 | -95.50 | $15.85 | 194811 |
| 2024-12-17 | -95.70 | $16.02 | 215200 |
| 2024-12-16 | -93.75 | $16.16 | 204700 |
| 2024-12-13 | -47.92 | $16.45 | 224016 |
| 2024-12-12 | -16.00 | $16.75 | 193300 |
| 2024-12-11 | -16.00 | $16.75 | 199300 |
| 2024-12-10 | -4.00 | $16.86 | 128200 |
| 2024-12-09 | -7.00 | $16.83 | 153731 |
| 2024-12-06 | -17.65 | $16.72 | 162755 |
| 2024-12-05 | -13.67 | $16.71 | 154516 |
| 2024-12-04 | -4.14 | $16.83 | 231600 |
| 2024-12-03 | -8.60 | $16.74 | 132613 |
| 2024-12-02 | 0.00 | $16.83 | 209112 |
| 2024-11-29 | -4.47 | $16.75 | 111100 |
| 2024-11-27 | -5.99 | $16.61 | 190200 |
| 2024-11-26 | -9.58 | $16.55 | 147222 |
| 2024-11-25 | -4.19 | $16.64 | 202037 |
| 2024-11-22 | -2.03 | $16.49 | 128400 |
| 2024-11-21 | -11.11 | $16.32 | 162600 |
| 2024-11-20 | -3.47 | $16.43 | 109029 |
| 2024-11-19 | -6.25 | $16.39 | 171300 |
| 2024-11-18 | -6.25 | $16.39 | 412214 |
| 2024-11-15 | -3.45 | $16.16 | 139581 |
| 2024-11-14 | -23.28 | $15.93 | 123017 |
| 2024-11-13 | -19.83 | $15.97 | 131300 |
| 2024-11-12 | -19.83 | $15.97 | 152700 |
| 2024-11-11 | -8.62 | $16.10 | 219322 |
| 2024-11-08 | -2.46 | $16.17 | 184619 |
| 2024-11-07 | -17.86 | $15.90 | 259115 |
| 2024-11-06 | -32.35 | $15.39 | 183500 |
| 2024-11-05 | -69.01 | $15.12 | 113717 |
| 2024-11-04 | -74.65 | $15.08 | 153032 |
| 2024-11-01 | -46.48 | $15.28 | 138934 |
| 2024-10-31 | -33.80 | $15.37 | 115952 |
| 2024-10-30 | -25.35 | $15.43 | 97053 |
| 2024-10-29 | -26.76 | $15.42 | 132200 |
| 2024-10-28 | -5.63 | $15.57 | 148300 |
| 2024-10-25 | -17.46 | $15.42 | 98000 |
| 2024-10-24 | -3.17 | $15.48 | 112003 |
| 2024-10-23 | -14.10 | $15.38 | 139740 |
| 2024-10-22 | -3.85 | $15.46 | 137600 |
| 2024-10-21 | -3.95 | $15.44 | 252300 |
| 2024-10-18 | -20.90 | $15.24 | 104600 |
| 2024-10-17 | -28.36 | $15.19 | 113800 |
| 2024-10-16 | -3.17 | $15.32 | 228729 |
| 2024-10-15 | -39.34 | $15.08 | 111751 |
| 2024-10-14 | -39.34 | $15.08 | 188700 |
| 2024-10-11 | -51.39 | $15.06 | 180700 |
| 2024-10-10 | -61.11 | $14.99 | 118935 |
| 2024-10-09 | -81.73 | $14.90 | 108000 |
| 2024-10-08 | -69.23 | $15.03 | 133824 |
| 2024-10-07 | -66.67 | $15.06 | 103300 |
| 2024-10-04 | -63.25 | $15.14 | 122700 |
| 2024-10-03 | -65.81 | $15.11 | 134520 |
| 2024-10-02 | -76.00 | $15.01 | 125000 |
| 2024-10-01 | -76.80 | $15.00 | 152928 |
| 2024-09-30 | -72.80 | $15.05 | 245041 |
| 2024-09-27 | -84.80 | $14.90 | 305222 |
| 2024-09-26 | -85.60 | $14.89 | 176700 |
| 2024-09-25 | -100.00 | $14.73 | 237489 |
| 2024-09-24 | -90.38 | $15.02 | 316001 |
| 2024-09-23 | -96.84 | $15.04 | 179051 |
| 2024-09-20 | -100.00 | $15.06 | 134000 |
| 2024-09-19 | -89.41 | $15.20 | 172714 |
| 2024-09-18 | -95.29 | $15.15 | 156800 |
| 2024-09-17 | -100.00 | $15.11 | 184318 |
| 2024-09-16 | -90.54 | $15.29 | 184600 |
| 2024-09-13 | -81.43 | $15.39 | 170400 |
| 2024-09-12 | -43.37 | $15.60 | 200400 |
| 2024-09-11 | -34.78 | $15.64 | 164000 |
| 2024-09-10 | -41.30 | $15.58 | 99711 |
| 2024-09-09 | -30.43 | $15.68 | 146012 |
| 2024-09-06 | -37.23 | $15.61 | 157800 |
| 2024-09-05 | -10.43 | $15.84 | 128200 |
| 2024-09-04 | -8.80 | $15.85 | 73507 |
| 2024-09-03 | -12.20 | $15.79 | 207600 |
| 2024-08-30 | 0.00 | $15.94 | 109919 |
| 2024-08-29 | -3.62 | $15.74 | 128700 |
| 2024-08-28 | -10.00 | $15.58 | 102600 |
| 2024-08-27 | -16.91 | $15.54 | 66600 |
| 2024-08-26 | -17.39 | $15.55 | 109722 |
| 2024-08-23 | -28.47 | $15.44 | 86100 |
| 2024-08-22 | -38.96 | $15.35 | 89600 |
| 2024-08-21 | -36.36 | $15.39 | 81624 |
| 2024-08-20 | -38.36 | $15.39 | 64327 |
| 2024-08-19 | -35.54 | $15.48 | 116600 |
| 2024-08-16 | -42.77 | $15.36 | 134400 |
| 2024-08-15 | -42.77 | $15.36 | 149000 |
| 2024-08-14 | -59.68 | $15.16 | 81449 |
| 2024-08-13 | -60.75 | $15.14 | 102131 |
| 2024-08-12 | -63.49 | $15.10 | 174500 |
| 2024-08-09 | -57.14 | $15.22 | 186800 |
| 2024-08-08 | -53.44 | $15.29 | 202100 |
| 2024-08-07 | -80.95 | $14.77 | 179900 |
| 2024-08-06 | -79.37 | $14.80 | 154100 |
| 2024-08-05 | -86.77 | $14.66 | 252499 |
| 2024-08-02 | -97.56 | $15.10 | 233400 |
| 2024-08-01 | -95.00 | $15.54 | 96900 |
| 2024-07-31 | -92.75 | $15.66 | 125325 |
| 2024-07-30 | -88.41 | $15.69 | 142639 |
| 2024-07-29 | -93.33 | $15.74 | 235530 |
| 2024-07-26 | -78.00 | $15.91 | 167344 |
| 2024-07-25 | -82.00 | $15.89 | 94932 |
| 2024-07-24 | -92.00 | $15.84 | 91234 |
| 2024-07-23 | -60.78 | $15.99 | 77800 |
| 2024-07-22 | -52.94 | $16.03 | 113542 |
| 2024-07-19 | -86.27 | $15.86 | 90200 |
| 2024-07-18 | -68.63 | $15.95 | 86500 |
| 2024-07-17 | -15.69 | $16.22 | 130133 |
| 2024-07-16 | -39.22 | $16.10 | 99525 |
| 2024-07-15 | -6.00 | $16.25 | 100223 |
| 2024-07-12 | -16.33 | $16.19 | 91945 |
| 2024-07-11 | -64.65 | $16.13 | 83015 |
| 2024-07-10 | -69.70 | $16.08 | 88285 |
| 2024-07-09 | -69.70 | $16.08 | 109700 |
| 2024-07-08 | -62.63 | $16.15 | 132933 |
| 2024-07-05 | -69.70 | $16.08 | 71210 |
| 2024-07-03 | -65.66 | $16.12 | 53441 |
| 2024-07-02 | -80.81 | $15.97 | 175200 |
| 2024-07-01 | -81.82 | $15.96 | 127928 |
| 2024-06-28 | -68.69 | $16.09 | 110519 |
| 2024-06-27 | -62.63 | $16.15 | 224644 |
| 2024-06-26 | -74.75 | $16.03 | 162648 |
| 2024-06-25 | -94.95 | $15.83 | 109200 |
| 2024-06-24 | -80.81 | $15.97 | 193000 |
| 2024-06-21 | -92.93 | $15.85 | 294512 |
| 2024-06-20 | -77.78 | $16.00 | 104601 |
| 2024-06-18 | -81.82 | $15.96 | 144600 |
| 2024-06-17 | -79.80 | $15.98 | 178800 |
| 2024-06-14 | -79.80 | $15.98 | 294249 |
| 2024-06-13 | -97.40 | $16.02 | 179857 |
| 2024-06-12 | -9.46 | $16.70 | 206108 |
| 2024-06-11 | -22.86 | $16.57 | 111870 |
| 2024-06-10 | -21.43 | $16.58 | 117041 |
| 2024-06-07 | -4.11 | $16.70 | 125106 |
| 2024-06-06 | -4.81 | $16.64 | 86491 |
| 2024-06-05 | -4.31 | $16.64 | 126002 |
| 2024-06-04 | -9.48 | $16.58 | 126237 |
| 2024-06-03 | -0.85 | $16.62 | 118218 |
| 2024-05-31 | -0.97 | $16.44 | 102401 |
| 2024-05-30 | -1.06 | $16.35 | 65106 |
| 2024-05-29 | -8.91 | $16.27 | 120600 |
| 2024-05-28 | -15.84 | $16.20 | 117134 |
| 2024-05-24 | -6.93 | $16.29 | 86500 |
| 2024-05-23 | -23.42 | $16.10 | 74402 |
| 2024-05-22 | -19.82 | $16.14 | 87100 |
| 2024-05-21 | -1.80 | $16.34 | 114900 |
| 2024-05-20 | -7.34 | $16.20 | 110900 |
| 2024-05-17 | -2.65 | $16.21 | 89500 |
| 2024-05-16 | -6.20 | $16.16 | 124219 |
| 2024-05-15 | -11.51 | $16.08 | 119624 |
| 2024-05-14 | -7.25 | $16.13 | 82325 |
| 2024-05-13 | -12.24 | $16.05 | 108302 |
| 2024-05-10 | 0.00 | $16.21 | 221980 |
| 2024-05-09 | -3.13 | $16.00 | 288500 |
| 2024-05-08 | -4.44 | $15.62 | 112057 |
| 2024-05-07 | -10.11 | $15.56 | 104200 |
| 2024-05-06 | -5.81 | $15.57 | 115359 |
| 2024-05-03 | -20.24 | $15.43 | 96840 |
| 2024-05-02 | -16.67 | $15.46 | 99700 |
| 2024-05-01 | -11.90 | $15.50 | 100916 |
| 2024-04-30 | -27.71 | $15.36 | 145438 |
| 2024-04-29 | -6.02 | $15.54 | 122047 |
| 2024-04-26 | -2.56 | $15.52 | 127600 |
| 2024-04-25 | -35.90 | $15.26 | 129924 |
| 2024-04-24 | -1.28 | $15.53 | 231843 |
| 2024-04-23 | -2.99 | $15.41 | 354110 |
| 2024-04-22 | -32.84 | $15.21 | 187524 |
| 2024-04-19 | -44.78 | $15.13 | 115700 |
| 2024-04-18 | -67.16 | $14.98 | 117820 |
| 2024-04-17 | -77.61 | $14.91 | 96300 |
| 2024-04-16 | -94.03 | $14.80 | 142500 |
| 2024-04-15 | -83.58 | $14.87 | 232620 |
| 2024-04-12 | -89.55 | $14.83 | 227200 |
| 2024-04-11 | -76.09 | $15.08 | 189900 |
| 2024-04-10 | -91.49 | $15.01 | 168700 |
| 2024-04-09 | -86.42 | $15.08 | 129950 |
| 2024-04-08 | -83.91 | $15.11 | 241645 |
| 2024-04-05 | -83.15 | $15.12 | 128154 |
| 2024-04-04 | -91.01 | $15.05 | 117800 |
| 2024-04-03 | -77.53 | $15.17 | 137300 |
| 2024-04-02 | -80.90 | $15.14 | 156200 |
| 2024-04-01 | -71.88 | $15.17 | 166440 |
| 2024-03-28 | -48.57 | $15.35 | 403907 |
| 2024-03-27 | -53.33 | $15.30 | 120500 |
| 2024-03-26 | -60.55 | $15.20 | 180543 |
| 2024-03-25 | -65.79 | $15.11 | 111817 |
| 2024-03-22 | -70.18 | $15.06 | 124406 |
| 2024-03-21 | -64.04 | $15.13 | 120600 |
| 2024-03-20 | -69.30 | $15.07 | 181139 |
| 2024-03-19 | -70.18 | $15.06 | 146137 |
| 2024-03-18 | -72.81 | $15.03 | 167679 |
| 2024-03-15 | -64.04 | $15.13 | 355100 |
| 2024-03-14 | -68.42 | $15.08 | 280606 |
| 2024-03-13 | -55.17 | $15.22 | 223531 |
| 2024-03-12 | -12.07 | $15.72 | 302548 |
| 2024-03-11 | -10.34 | $15.74 | 226634 |
| 2024-03-08 | -18.10 | $15.65 | 254500 |
| 2024-03-07 | -1.85 | $15.76 | 416597 |
| 2024-03-06 | -7.59 | $15.43 | 298409 |
| 2024-03-05 | -5.00 | $15.27 | 333800 |
| 2024-03-04 | -13.33 | $15.09 | 280800 |
| 2024-03-01 | -38.89 | $15.03 | 347044 |
| 2024-02-29 | -59.38 | $14.96 | 233644 |
| 2024-02-28 | -77.03 | $14.87 | 309030 |
| 2024-02-27 | -81.82 | $14.84 | 149700 |
| 2024-02-26 | -89.61 | $14.78 | 172303 |
| 2024-02-23 | -75.32 | $14.89 | 152901 |
| 2024-02-22 | -79.22 | $14.86 | 228800 |
| 2024-02-21 | -71.43 | $14.92 | 192000 |
| 2024-02-20 | -63.64 | $14.98 | 150500 |
| 2024-02-16 | -59.74 | $15.01 | 108600 |
| 2024-02-15 | -59.74 | $15.01 | 120000 |
| 2024-02-14 | -87.01 | $14.80 | 146308 |
| 2024-02-13 | -95.95 | $14.76 | 204100 |
| 2024-02-12 | -66.67 | $14.99 | 152900 |
| 2024-02-09 | -87.50 | $14.84 | 165771 |
| 2024-02-08 | -90.00 | $14.84 | 164000 |
| 2024-02-07 | -83.08 | $14.93 | 223700 |
| 2024-02-06 | -92.86 | $14.95 | 152300 |
| 2024-02-05 | -72.22 | $15.08 | 177600 |
| 2024-02-02 | -59.62 | $15.16 | 137208 |
| 2024-02-01 | -58.93 | $15.14 | 356655 |
| 2024-01-31 | -33.87 | $15.26 | 219300 |
| 2024-01-30 | -6.45 | $15.43 | 132600 |
| 2024-01-29 | -19.30 | $15.31 | 162800 |
| 2024-01-26 | -1.75 | $15.41 | 175500 |
| 2024-01-25 | -24.53 | $15.25 | 162700 |
| 2024-01-24 | -37.74 | $15.18 | 167512 |
| 2024-01-23 | -32.08 | $15.21 | 121188 |
| 2024-01-22 | -26.42 | $15.24 | 177200 |
| 2024-01-19 | -49.06 | $15.12 | 123871 |
| 2024-01-18 | -52.83 | $15.10 | 152844 |
| 2024-01-17 | -56.60 | $15.08 | 181600 |
| 2024-01-16 | -50.94 | $15.11 | 168100 |
| 2024-01-12 | -26.42 | $15.24 | 121849 |
| 2024-01-11 | -25.81 | $15.22 | 142541 |
| 2024-01-10 | -22.58 | $15.24 | 120442 |
| 2024-01-09 | -30.30 | $15.22 | 162760 |
| 2024-01-08 | -21.13 | $15.32 | 184100 |
| 2024-01-05 | -33.80 | $15.23 | 140100 |
| 2024-01-04 | -40.85 | $15.18 | 191903 |
| 2024-01-03 | -78.87 | $14.91 | 159903 |
| 2024-01-02 | -71.83 | $14.96 | 178315 |
| 2023-12-29 | -61.97 | $15.03 | 292122 |
| 2023-12-28 | -29.58 | $15.26 | 244600 |
| 2023-12-27 | -35.21 | $15.22 | 144067 |
| 2023-12-26 | -35.21 | $15.22 | 205100 |
| 2023-12-22 | -40.85 | $15.18 | 230100 |
| 2023-12-21 | -46.48 | $15.14 | 167500 |
| 2023-12-20 | -50.70 | $15.11 | 230600 |
| 2023-12-19 | -33.80 | $15.23 | 257100 |
| 2023-12-18 | -33.80 | $15.23 | 322225 |
| 2023-12-15 | -53.52 | $15.09 | 1.2M |
| 2023-12-14 | -49.30 | $15.12 | 569714 |
| 2023-12-13 | -39.44 | $15.19 | 455300 |
| 2023-12-12 | -23.88 | $15.31 | 369100 |
| 2023-12-11 | -25.88 | $15.25 | 482200 |
| 2023-12-08 | -4.71 | $15.43 | 200237 |
| 2023-12-07 | 0.00 | $15.39 | 169200 |
| 2023-12-06 | -6.41 | $15.30 | 201200 |
| 2023-12-05 | -14.10 | $15.24 | 162539 |
| 2023-12-04 | -2.60 | $15.32 | 189822 |
| 2023-12-01 | 0.00 | $15.26 | 133506 |
| 2023-11-30 | 0.00 | $15.14 | 134727 |
| 2023-11-29 | -14.89 | $15.00 | 196075 |
| 2023-11-28 | -11.11 | $14.97 | 157200 |
| 2023-11-27 | -6.96 | $15.00 | 264236 |
| 2023-11-24 | -10.43 | $14.96 | 146808 |
| 2023-11-22 | -16.52 | $14.89 | 224917 |
| 2023-11-21 | -9.57 | $14.97 | 126300 |
| 2023-11-20 | -16.52 | $14.89 | 195500 |
| 2023-11-17 | -14.78 | $14.91 | 204200 |
| 2023-11-16 | -20.00 | $14.85 | 154200 |
| 2023-11-15 | -4.50 | $14.99 | 136630 |
| 2023-11-14 | -9.40 | $14.99 | 239005 |
| 2023-11-13 | -34.59 | $14.80 | 162730 |
| 2023-11-10 | -38.52 | $14.76 | 121300 |
| 2023-11-09 | -44.44 | $14.68 | 222721 |
| 2023-11-08 | -34.07 | $14.82 | 225020 |
| 2023-11-07 | -40.74 | $14.73 | 111500 |
| 2023-11-06 | -34.07 | $14.82 | 153300 |
| 2023-11-03 | -27.41 | $14.91 | 188216 |
| 2023-11-02 | -33.33 | $14.83 | 193222 |
| 2023-11-01 | -60.00 | $14.47 | 229517 |
| 2023-10-31 | -80.00 | $14.20 | 264300 |
| 2023-10-30 | -84.44 | $14.14 | 465107 |
| 2023-10-27 | -93.48 | $14.16 | 182232 |
| 2023-10-26 | -89.44 | $14.33 | 193000 |
| 2023-10-25 | -92.96 | $14.28 | 440862 |
| 2023-10-24 | -92.19 | $14.42 | 120648 |
| 2023-10-23 | -100.00 | $14.32 | 216217 |
| 2023-10-20 | -92.92 | $14.56 | 171600 |
| 2023-10-19 | -79.65 | $14.71 | 158700 |
| 2023-10-18 | -63.72 | $14.89 | 299648 |
| 2023-10-17 | -46.55 | $15.10 | 215300 |
| 2023-10-16 | -34.48 | $15.24 | 263481 |
| 2023-10-13 | -49.57 | $15.07 | 189820 |
| 2023-10-12 | -52.14 | $15.04 | 168100 |
| 2023-10-11 | -56.41 | $14.99 | 177155 |
| 2023-10-10 | -65.81 | $14.88 | 159635 |
| 2023-10-09 | -64.10 | $14.90 | 155785 |
| 2023-10-06 | -76.07 | $14.76 | 142736 |
| 2023-10-05 | -90.60 | $14.59 | 132334 |
| 2023-10-04 | -94.87 | $14.54 | 246500 |
| 2023-10-03 | -83.33 | $14.70 | 294531 |
| 2023-10-02 | -82.28 | $15.00 | 240313 |
| 2023-09-29 | -32.91 | $15.39 | 216001 |
| 2023-09-28 | -25.32 | $15.45 | 170301 |
| 2023-09-27 | -44.30 | $15.30 | 224318 |
| 2023-09-26 | -53.16 | $15.23 | 243400 |
| 2023-09-25 | -20.25 | $15.49 | 202400 |
| 2023-09-22 | -30.38 | $15.41 | 107747 |
| 2023-09-21 | -35.44 | $15.37 | 177827 |
| 2023-09-20 | -18.99 | $15.50 | 141834 |
| 2023-09-19 | -16.46 | $15.52 | 153932 |
| 2023-09-18 | -6.33 | $15.60 | 323061 |
| 2023-09-15 | -6.76 | $15.50 | 209500 |
| 2023-09-14 | -9.46 | $15.48 | 203600 |
| 2023-09-13 | -14.29 | $15.35 | 115900 |
| 2023-09-12 | -28.57 | $15.26 | 116681 |
| 2023-09-11 | -33.33 | $15.23 | 124815 |
| 2023-09-08 | -39.68 | $15.19 | 109509 |
| 2023-09-07 | -75.34 | $14.99 | 143841 |
| 2023-09-06 | -87.67 | $14.90 | 187800 |
| 2023-09-05 | -73.97 | $15.00 | 212214 |
| 2023-09-01 | -52.05 | $15.16 | 129472 |
| 2023-08-31 | -45.21 | $15.21 | 317844 |
| 2023-08-30 | -26.03 | $15.35 | 169500 |
| 2023-08-29 | -28.77 | $15.33 | 186887 |
| 2023-08-28 | -35.62 | $15.28 | 292852 |
| 2023-08-25 | -58.90 | $15.11 | 100200 |
| 2023-08-24 | -73.97 | $15.00 | 117648 |
| 2023-08-23 | -69.86 | $15.03 | 227840 |
| 2023-08-22 | -73.81 | $14.92 | 219664 |
| 2023-08-21 | -52.17 | $15.06 | 154749 |
| 2023-08-18 | -47.96 | $15.07 | 185618 |
| 2023-08-17 | -52.88 | $14.99 | 346100 |
| 2023-08-16 | -32.69 | $15.20 | 394000 |
| 2023-08-15 | -30.77 | $15.22 | 178151 |
| 2023-08-14 | -22.12 | $15.31 | 164800 |
| 2023-08-11 | -28.85 | $15.24 | 260713 |
| 2023-08-10 | -8.41 | $15.45 | 181401 |
| 2023-08-09 | -3.81 | $15.48 | 172000 |
| 2023-08-08 | -8.60 | $15.32 | 175354 |
| 2023-08-07 | -4.90 | $15.35 | 200500 |
| 2023-08-04 | -6.25 | $15.22 | 127388 |
| 2023-08-03 | -19.00 | $15.06 | 113006 |
| 2023-08-02 | -18.40 | $15.02 | 154716 |
| 2023-08-01 | -5.60 | $15.18 | 193445 |
| 2023-07-31 | -5.60 | $15.18 | 170500 |
| 2023-07-28 | -9.68 | $15.12 | 210900 |
| 2023-07-27 | -18.55 | $15.01 | 307700 |
| 2023-07-26 | -1.72 | $15.14 | 273949 |
| 2023-07-25 | -32.38 | $14.71 | 396027 |
| 2023-07-24 | -40.00 | $14.63 | 428400 |
| 2023-07-21 | -45.71 | $14.57 | 251500 |
| 2023-07-20 | -41.90 | $14.61 | 212264 |
| 2023-07-19 | -21.90 | $14.82 | 208200 |
| 2023-07-18 | -10.48 | $14.94 | 271332 |
| 2023-07-17 | -12.79 | $14.75 | 328100 |
| 2023-07-14 | -23.68 | $14.58 | 313200 |
| 2023-07-13 | -22.37 | $14.59 | 354600 |
| 2023-07-12 | -25.00 | $14.57 | 432324 |
| 2023-07-11 | -31.58 | $14.52 | 174613 |
| 2023-07-10 | -51.32 | $14.37 | 287165 |
| 2023-07-07 | -63.16 | $14.28 | 535816 |
| 2023-07-06 | -71.05 | $14.22 | 151300 |
| 2023-07-05 | -61.84 | $14.29 | 314922 |
| 2023-07-03 | -53.95 | $14.35 | 104000 |
| 2023-06-30 | -64.47 | $14.27 | 250940 |
| 2023-06-29 | -55.42 | $14.30 | 305700 |
| 2023-06-28 | -50.55 | $14.30 | 145909 |
| 2023-06-27 | -53.85 | $14.27 | 159500 |
| 2023-06-26 | -75.00 | $14.07 | 302512 |
| 2023-06-23 | -74.26 | $14.01 | 179000 |
| 2023-06-22 | -58.42 | $14.17 | 184724 |
| 2023-06-21 | -46.53 | $14.29 | 288900 |
| 2023-06-20 | -45.54 | $14.30 | 355400 |
| 2023-06-16 | -37.62 | $14.38 | 853300 |
| 2023-06-15 | -6.93 | $14.69 | 502636 |
| 2023-06-14 | -38.78 | $14.32 | 411542 |
| 2023-06-13 | -11.65 | $14.57 | 330101 |
| 2023-06-12 | -10.62 | $14.57 | 298509 |
| 2023-06-09 | -27.83 | $14.37 | 286632 |
| 2023-06-08 | -19.01 | $14.46 | 288800 |
| 2023-06-07 | -9.09 | $14.58 | 337925 |
| 2023-06-06 | -5.05 | $14.42 | 204924 |
| 2023-06-05 | -7.61 | $14.33 | 76746 |
| 2023-06-02 | -13.04 | $14.28 | 148212 |
| 2023-06-01 | -20.22 | $14.19 | 196043 |
| 2023-05-31 | -51.69 | $13.91 | 127800 |
| 2023-05-30 | -29.35 | $14.13 | 140448 |
| 2023-05-26 | -50.91 | $14.02 | 162827 |
| 2023-05-25 | -63.64 | $13.88 | 111934 |
| 2023-05-24 | -68.18 | $13.83 | 124505 |
| 2023-05-23 | -50.00 | $14.03 | 168288 |
| 2023-05-22 | -30.91 | $14.24 | 261000 |
| 2023-05-19 | -46.36 | $14.07 | 112039 |
| 2023-05-18 | -58.97 | $13.96 | 90906 |
| 2023-05-17 | -68.84 | $13.91 | 100600 |
| 2023-05-16 | -80.85 | $13.75 | 185633 |
| 2023-05-15 | -87.50 | $13.68 | 112629 |
| 2023-05-12 | -93.64 | $13.59 | 243300 |
| 2023-05-11 | -80.35 | $13.82 | 272649 |
| 2023-05-10 | -74.00 | $14.10 | 124929 |
| 2023-05-09 | -81.33 | $13.99 | 113218 |
| 2023-05-08 | -75.33 | $14.08 | 106450 |
| 2023-05-05 | -77.33 | $14.05 | 122100 |
| 2023-05-04 | -96.00 | $13.77 | 173863 |
| 2023-05-03 | -85.94 | $14.11 | 101314 |
| 2023-05-02 | -84.38 | $14.13 | 188317 |
| 2023-05-01 | -68.07 | $14.40 | 113635 |
| 2023-04-28 | -60.50 | $14.49 | 102035 |
| 2023-04-27 | -80.67 | $14.25 | 122200 |
| 2023-04-26 | -95.80 | $14.07 | 217971 |
| 2023-04-25 | -97.75 | $14.34 | 136000 |
| 2023-04-24 | -90.00 | $14.49 | 170232 |
| 2023-04-21 | -84.71 | $14.49 | 280500 |
| 2023-04-20 | -62.35 | $14.68 | 113394 |
| 2023-04-19 | -40.00 | $14.87 | 192800 |
| 2023-04-18 | -54.12 | $14.75 | 558146 |
| 2023-04-17 | -1.18 | $15.20 | 162548 |
| 2023-04-14 | -21.43 | $15.01 | 194716 |
| 2023-04-13 | -17.17 | $15.02 | 158757 |
| 2023-04-12 | -36.00 | $14.83 | 108855 |
| 2023-04-11 | -47.00 | $14.72 | 134944 |
| 2023-04-10 | -53.64 | $14.60 | 169629 |
| 2023-04-06 | -51.18 | $14.71 | 80800 |
| 2023-04-05 | -71.96 | $14.62 | 238819 |
| 2023-04-04 | -60.50 | $14.88 | 136213 |
| 2023-04-03 | -57.00 | $14.95 | 125831 |
| 2023-03-31 | -52.50 | $15.04 | 150451 |
| 2023-03-30 | -56.00 | $14.97 | 130800 |
| 2023-03-29 | -56.50 | $14.96 | 101922 |
| 2023-03-28 | -62.00 | $14.85 | 140200 |
| 2023-03-27 | -62.50 | $14.84 | 162414 |
| 2023-03-24 | -68.50 | $14.72 | 133800 |
| 2023-03-23 | -77.50 | $14.54 | 134100 |
| 2023-03-22 | -71.50 | $14.66 | 160800 |
| 2023-03-21 | -52.50 | $15.04 | 274389 |
| 2023-03-20 | -81.50 | $14.46 | 174578 |
| 2023-03-17 | -84.50 | $14.40 | 447609 |
| 2023-03-16 | -66.00 | $14.77 | 214245 |
| 2023-03-15 | -83.00 | $14.43 | 420930 |
| 2023-03-14 | -71.50 | $14.66 | 179800 |
| 2023-03-13 | -81.50 | $14.46 | 455224 |
| 2023-03-10 | -89.16 | $14.61 | 376809 |
| 2023-03-09 | -49.66 | $15.35 | 230708 |
| 2023-03-08 | -6.04 | $16.00 | 291361 |
| 2023-03-07 | -7.44 | $15.72 | 188720 |
| 2023-03-06 | -22.86 | $15.68 | 228685 |
| 2023-03-03 | -27.14 | $15.62 | 350600 |
| 2023-03-02 | -55.00 | $15.23 | 334949 |
| 2023-03-01 | -50.71 | $15.29 | 522100 |
| 2023-02-28 | -88.57 | $14.76 | 107966 |
| 2023-02-27 | -78.57 | $14.90 | 144202 |
| 2023-02-24 | -89.29 | $14.75 | 140400 |
| 2023-02-23 | -79.29 | $14.89 | 112200 |
| 2023-02-22 | -90.71 | $14.73 | 136200 |
| 2023-02-21 | -93.57 | $14.69 | 232800 |
| 2023-02-17 | -71.65 | $15.09 | 170800 |
| 2023-02-16 | -92.91 | $14.82 | 139032 |
| 2023-02-15 | -85.83 | $14.91 | 146441 |
| 2023-02-14 | -78.63 | $15.08 | 245844 |
| 2023-02-13 | -76.07 | $15.11 | 272008 |
| 2023-02-10 | -88.89 | $14.96 | 221428 |
| 2023-02-09 | -89.47 | $14.98 | 246200 |
| 2023-02-08 | -59.54 | $15.22 | 227900 |
| 2023-02-07 | -26.32 | $15.60 | 229600 |
| 2023-02-06 | -24.10 | $15.60 | 462900 |
| 2023-02-03 | -2.79 | $15.90 | 265400 |
| 2023-02-02 | -14.53 | $15.69 | 199444 |
| 2023-02-01 | -4.40 | $15.63 | 158917 |
| 2023-01-31 | -5.59 | $15.51 | 118898 |
| 2023-01-30 | -15.64 | $15.32 | 140609 |
| 2023-01-27 | -2.79 | $15.55 | 131128 |
| 2023-01-26 | -7.26 | $15.45 | 144300 |
| 2023-01-25 | -7.82 | $15.44 | 151306 |
| 2023-01-24 | -7.26 | $15.45 | 217114 |
| 2023-01-23 | 0.00 | $15.53 | 235002 |
| 2023-01-20 | -24.10 | $15.05 | 188932 |
| 2023-01-19 | -28.31 | $14.98 | 165226 |
| 2023-01-18 | -27.71 | $14.99 | 200038 |
| 2023-01-17 | -10.24 | $15.28 | 232818 |
| 2023-01-13 | -2.21 | $15.12 | 170916 |
| 2023-01-12 | -3.85 | $15.04 | 135705 |
| 2023-01-11 | -23.13 | $14.92 | 173821 |
| 2023-01-10 | -44.22 | $14.61 | 113000 |
| 2023-01-09 | -53.06 | $14.48 | 141800 |
| 2023-01-06 | -65.31 | $14.30 | 177000 |
| 2023-01-05 | -68.71 | $14.25 | 158800 |
| 2023-01-04 | -58.50 | $14.40 | 150100 |
| 2023-01-03 | -77.55 | $14.12 | 136730 |
| 2022-12-30 | -91.84 | $13.91 | 258613 |
| 2022-12-29 | -89.80 | $13.94 | 156600 |
| 2022-12-28 | -97.96 | $13.82 | 238700 |
| 2022-12-27 | -87.07 | $13.98 | 184200 |
| 2022-12-23 | -81.63 | $14.06 | 199600 |
| 2022-12-22 | -85.71 | $14.00 | 234700 |
| 2022-12-21 | -96.30 | $13.96 | 200300 |
| 2022-12-20 | -86.26 | $14.13 | 241400 |
| 2022-12-19 | -94.66 | $14.02 | 366300 |
| 2022-12-16 | -53.54 | $14.58 | 1.0M |
| 2022-12-15 | -47.68 | $14.54 | 217800 |
| 2022-12-14 | -35.10 | $14.73 | 292300 |
| 2022-12-13 | -26.49 | $14.86 | 236038 |
| 2022-12-12 | -12.32 | $14.96 | 191439 |
| 2022-12-09 | -18.84 | $14.87 | 124808 |
| 2022-12-08 | -22.46 | $14.82 | 147543 |
| 2022-12-07 | -34.06 | $14.66 | 184300 |
| 2022-12-06 | -21.43 | $14.80 | 286221 |
| 2022-12-05 | -6.83 | $15.02 | 279709 |
| 2022-12-02 | -4.49 | $15.03 | 292941 |
| 2022-12-01 | -7.39 | $14.96 | 303692 |
| 2022-11-30 | -6.59 | $14.78 | 230100 |
| 2022-11-29 | -11.54 | $14.69 | 241929 |
| 2022-11-28 | -23.03 | $14.35 | 433445 |
| 2022-11-25 | -12.42 | $14.49 | 87029 |
| 2022-11-23 | -25.47 | $14.28 | 141800 |
| 2022-11-22 | -21.12 | $14.35 | 138300 |
| 2022-11-21 | -35.19 | $14.12 | 210900 |
| 2022-11-18 | -36.76 | $14.01 | 170100 |
| 2022-11-17 | -29.80 | $14.10 | 295700 |
| 2022-11-16 | -42.93 | $13.84 | 262400 |
| 2022-11-15 | -23.74 | $14.22 | 969927 |
| 2022-11-14 | -8.89 | $14.35 | 187800 |
| 2022-11-11 | -8.89 | $14.35 | 270348 |
| 2022-11-10 | -22.86 | $14.06 | 255370 |
| 2022-11-09 | -20.86 | $13.97 | 340104 |
| 2022-11-08 | -14.39 | $13.68 | 221018 |
| 2022-11-07 | -2.10 | $13.85 | 224603 |
| 2022-11-04 | -27.97 | $13.48 | 332600 |
| 2022-11-03 | -32.17 | $13.42 | 422900 |
| 2022-11-02 | -20.98 | $13.58 | 208692 |
| 2022-11-01 | -11.94 | $13.63 | 110903 |
| 2022-10-31 | -19.40 | $13.53 | 156305 |
| 2022-10-28 | -2.92 | $13.74 | 119622 |
| 2022-10-27 | -15.57 | $13.49 | 123922 |
| 2022-10-26 | -5.66 | $13.58 | 154947 |
| 2022-10-25 | -7.74 | $13.51 | 150107 |
| 2022-10-24 | -31.61 | $13.14 | 145504 |
| 2022-10-21 | -49.03 | $12.87 | 103215 |
| 2022-10-20 | -49.43 | $12.96 | 136211 |
| 2022-10-19 | -56.15 | $13.15 | 164500 |
| 2022-10-18 | -50.57 | $13.38 | 212405 |
| 2022-10-17 | -55.81 | $13.26 | 192965 |
| 2022-10-14 | -62.72 | $13.12 | 117300 |
| 2022-10-13 | -65.89 | $13.10 | 155600 |
| 2022-10-12 | -77.92 | $12.78 | 182200 |
| 2022-10-11 | -78.55 | $12.76 | 161000 |
| 2022-10-10 | -82.33 | $12.64 | 144014 |
| 2022-10-07 | -74.48 | $12.94 | 153821 |
| 2022-10-06 | -74.48 | $12.94 | 137324 |
| 2022-10-05 | -67.36 | $13.18 | 290006 |
| 2022-10-04 | -66.77 | $13.20 | 301800 |
| 2022-10-03 | -87.54 | $12.50 | 365700 |
| 2022-09-30 | -100.00 | $12.32 | 251900 |
| 2022-09-29 | -97.74 | $12.42 | 376918 |
| 2022-09-28 | -84.06 | $13.13 | 255000 |
| 2022-09-27 | -93.84 | $12.86 | 256400 |
| 2022-09-26 | -93.84 | $12.86 | 370200 |
| 2022-09-23 | -92.73 | $13.41 | 397900 |
| 2022-09-22 | -97.52 | $13.88 | 357170 |
| 2022-09-21 | -97.92 | $14.51 | 194800 |
| 2022-09-20 | -98.96 | $14.50 | 189817 |
| 2022-09-19 | -85.90 | $14.78 | 151051 |
| 2022-09-16 | -52.56 | $15.04 | 420909 |
| 2022-09-15 | -44.87 | $15.10 | 141525 |
| 2022-09-14 | -54.95 | $15.08 | 121700 |
| 2022-09-13 | -71.68 | $14.99 | 154312 |
| 2022-09-12 | -39.82 | $15.35 | 187400 |
| 2022-09-09 | -43.36 | $15.31 | 140731 |
| 2022-09-08 | -57.52 | $15.15 | 125000 |
| 2022-09-07 | -72.57 | $14.98 | 120613 |
| 2022-09-06 | -92.92 | $14.75 | 131529 |
| 2022-09-02 | -79.65 | $14.90 | 130000 |
| 2022-09-01 | -84.21 | $14.84 | 225700 |
| 2022-08-31 | -55.26 | $15.17 | 204400 |
| 2022-08-30 | -57.24 | $14.93 | 351513 |
| 2022-08-29 | -40.91 | $15.17 | 317933 |
| 2022-08-26 | -49.40 | $14.97 | 166510 |
| 2022-08-25 | -41.67 | $15.10 | 191673 |
| 2022-08-24 | -39.41 | $15.13 | 162516 |
| 2022-08-23 | -47.34 | $14.91 | 229132 |
| 2022-08-22 | -50.52 | $14.83 | 398842 |
| 2022-08-19 | -34.95 | $15.08 | 196800 |
| 2022-08-18 | -21.36 | $15.36 | 185925 |
| 2022-08-17 | -30.10 | $15.18 | 287028 |
| 2022-08-16 | -1.94 | $15.76 | 268204 |
| 2022-08-15 | -4.57 | $15.62 | 262663 |
| 2022-08-12 | -1.55 | $15.64 | 175202 |
| 2022-08-11 | -6.82 | $15.38 | 151058 |
| 2022-08-10 | -4.65 | $15.38 | 219100 |
| 2022-08-09 | -9.27 | $15.11 | 266200 |
| 2022-08-08 | -7.69 | $15.06 | 217700 |
| 2022-08-05 | -18.12 | $14.87 | 220114 |
| 2022-08-04 | -35.03 | $14.76 | 332600 |
| 2022-08-03 | -38.85 | $14.70 | 612100 |
| 2022-08-02 | -64.97 | $14.29 | 225800 |
| 2022-08-01 | -59.24 | $14.38 | 232100 |
| 2022-07-29 | -63.69 | $14.31 | 287444 |
| 2022-07-28 | -71.34 | $14.19 | 279158 |
| 2022-07-27 | -69.43 | $14.22 | 187000 |
| 2022-07-26 | -87.26 | $13.94 | 205144 |
| 2022-07-25 | -79.62 | $14.06 | 546511 |
| 2022-07-22 | -58.52 | $14.52 | 118227 |
| 2022-07-21 | -60.00 | $14.50 | 206400 |
| 2022-07-20 | -65.19 | $14.43 | 228282 |
| 2022-07-19 | -48.89 | $14.65 | 328800 |
| 2022-07-18 | -66.67 | $14.41 | 227242 |
| 2022-07-15 | -77.78 | $14.26 | 230012 |
| 2022-07-14 | -92.19 | $14.13 | 257205 |
| 2022-07-13 | -67.46 | $14.46 | 725955 |
| 2022-07-12 | -65.87 | $14.48 | 658500 |
| 2022-07-11 | -59.24 | $14.69 | 547144 |
| 2022-07-08 | -34.62 | $15.24 | 342900 |
| 2022-07-07 | -41.58 | $15.23 | 301123 |
| 2022-07-06 | -56.10 | $14.95 | 184500 |
| 2022-07-05 | -47.80 | $15.12 | 228701 |
| 2022-07-01 | -50.24 | $15.07 | 136600 |
| 2022-06-30 | -71.71 | $14.63 | 204420 |
| 2022-06-29 | -74.15 | $14.58 | 169717 |
| 2022-06-28 | -60.98 | $14.85 | 178993 |
| 2022-06-27 | -59.02 | $14.89 | 132106 |
| 2022-06-24 | -64.39 | $14.78 | 160600 |
| 2022-06-23 | -81.46 | $14.43 | 229643 |
| 2022-06-22 | -77.07 | $14.52 | 233924 |
| 2022-06-21 | -67.80 | $14.71 | 284323 |
| 2022-06-17 | -81.46 | $14.43 | 1.1M |
| 2022-06-16 | -94.15 | $14.17 | 484800 |
| 2022-06-15 | -75.61 | $14.86 | 327974 |
| 2022-06-14 | -78.74 | $14.83 | 452637 |
| 2022-06-13 | -75.29 | $14.89 | 1.5M |
| 2022-06-10 | -39.88 | $15.53 | 319208 |
| 2022-06-09 | -36.90 | $15.58 | 231000 |
| 2022-06-08 | -32.74 | $15.65 | 677332 |
| 2022-06-07 | -11.31 | $16.01 | 223732 |
| 2022-06-06 | -8.93 | $16.05 | 195506 |
| 2022-06-03 | -31.15 | $15.78 | 212900 |
| 2022-06-02 | -25.85 | $16.04 | 256400 |
| 2022-06-01 | -46.34 | $15.84 | 194800 |
| 2022-05-31 | -43.90 | $15.90 | 410427 |
| 2022-05-27 | -47.56 | $15.81 | 441804 |
| 2022-05-26 | -63.01 | $15.43 | 400937 |
| 2022-05-25 | -83.81 | $14.92 | 278200 |
| 2022-05-24 | -93.93 | $14.67 | 199421 |
| 2022-05-23 | -88.97 | $14.86 | 352736 |
| 2022-05-20 | -84.75 | $14.98 | 442800 |
| 2022-05-19 | -99.24 | $15.04 | 222187 |
| 2022-05-18 | -97.11 | $15.21 | 266500 |
| 2022-05-17 | -70.46 | $15.96 | 417400 |
| 2022-05-16 | -72.60 | $15.90 | 168100 |
| 2022-05-13 | -82.17 | $15.64 | 270800 |
| 2022-05-12 | -92.71 | $15.34 | 307786 |
| 2022-05-11 | -94.94 | $15.76 | 245127 |
| 2022-05-10 | -92.52 | $15.83 | 330900 |
| 2022-05-09 | -95.67 | $15.75 | 440800 |
| 2022-05-06 | -89.81 | $16.24 | 543078 |
| 2022-05-05 | -90.28 | $16.23 | 794667 |
| 2022-05-04 | -74.26 | $16.68 | 386819 |
| 2022-05-03 | -76.73 | $16.63 | 241175 |
| 2022-05-02 | -91.58 | $16.33 | 299200 |
| 2022-04-29 | -95.52 | $16.45 | 339600 |
| 2022-04-28 | -82.22 | $16.89 | 298834 |
| 2022-04-27 | -96.43 | $16.75 | 280900 |
| 2022-04-26 | -97.58 | $16.76 | 318108 |
| 2022-04-25 | -83.58 | $17.25 | 256276 |
| 2022-04-22 | -91.80 | $17.25 | 325020 |
| 2022-04-21 | -80.20 | $17.56 | 281000 |
| 2022-04-20 | -56.44 | $17.80 | 219000 |
| 2022-04-19 | -57.43 | $17.79 | 323100 |
| 2022-04-18 | -60.40 | $17.76 | 200700 |
| 2022-04-14 | -49.51 | $17.87 | 152200 |
| 2022-04-13 | -50.50 | $17.86 | 219544 |
| 2022-04-12 | -43.56 | $17.93 | 511104 |
| 2022-04-11 | -62.38 | $17.74 | 213023 |
| 2022-04-08 | -81.06 | $17.61 | 198819 |
| 2022-04-07 | -93.18 | $17.45 | 173100 |
| 2022-04-06 | -98.36 | $17.48 | 201700 |
| 2022-04-05 | -84.21 | $17.72 | 307328 |
| 2022-04-04 | -63.16 | $17.96 | 221002 |
| 2022-04-01 | -42.98 | $18.19 | 206341 |
| 2022-03-31 | -48.25 | $18.13 | 187907 |
| 2022-03-30 | -38.60 | $18.24 | 175709 |
| 2022-03-29 | -51.59 | $18.03 | 154300 |
| 2022-03-28 | -63.49 | $17.88 | 171300 |
| 2022-03-25 | -41.27 | $18.16 | 254130 |
| 2022-03-24 | -55.56 | $17.98 | 156400 |
| 2022-03-23 | -58.65 | $17.90 | 126000 |
| 2022-03-22 | -54.14 | $17.96 | 160334 |
| 2022-03-21 | -58.65 | $17.90 | 225721 |
| 2022-03-18 | -66.17 | $17.80 | 680100 |
| 2022-03-17 | -66.17 | $17.80 | 243800 |
| 2022-03-16 | -45.86 | $18.07 | 301010 |
| 2022-03-15 | -39.85 | $18.15 | 326393 |
| 2022-03-14 | -50.38 | $18.01 | 689307 |
| 2022-03-11 | -56.07 | $17.82 | 368408 |
| 2022-03-10 | -49.57 | $17.94 | 374615 |
| 2022-03-09 | -63.57 | $17.86 | 165600 |
| 2022-03-08 | -68.57 | $17.79 | 199902 |
| 2022-03-07 | -66.43 | $17.82 | 216800 |
| 2022-03-04 | -24.29 | $18.41 | 187000 |
| 2022-03-03 | -32.86 | $18.29 | 582900 |
| 2022-03-02 | -76.43 | $17.68 | 397400 |
| 2022-03-01 | -52.86 | $18.01 | 132352 |
| 2022-02-28 | -46.43 | $18.10 | 125043 |
| 2022-02-25 | -50.71 | $18.04 | 266400 |
| 2022-02-24 | -66.89 | $17.85 | 351900 |
| 2022-02-23 | -95.61 | $17.77 | 92400 |
| 2022-02-22 | -92.16 | $17.92 | 101700 |
| 2022-02-18 | -84.69 | $18.03 | 79422 |
| 2022-02-17 | -79.46 | $18.11 | 88800 |
| 2022-02-16 | -66.07 | $18.26 | 94100 |
| 2022-02-15 | -81.10 | $18.12 | 79600 |
| 2022-02-14 | -90.84 | $18.00 | 100900 |
| 2022-02-11 | -76.19 | $18.23 | 125628 |
| 2022-02-10 | -75.34 | $18.29 | 99673 |
| 2022-02-09 | -66.44 | $18.42 | 73600 |
| 2022-02-08 | -54.79 | $18.59 | 63600 |
| 2022-02-07 | -61.64 | $18.49 | 80721 |
| 2022-02-04 | -62.33 | $18.48 | 61229 |
| 2022-02-03 | -67.12 | $18.41 | 45100 |
| 2022-02-02 | -58.90 | $18.53 | 71100 |
| 2022-02-01 | -60.27 | $18.51 | 98400 |
| 2022-01-31 | -69.86 | $18.37 | 151700 |
| 2022-01-28 | -77.40 | $18.26 | 132500 |
| 2022-01-27 | -81.51 | $18.20 | 159600 |
| 2022-01-26 | -71.23 | $18.35 | 112548 |
| 2022-01-25 | -63.70 | $18.46 | 80000 |
| 2022-01-24 | -73.97 | $18.31 | 201200 |
| 2022-01-21 | -71.62 | $18.33 | 239007 |
| 2022-01-20 | -48.21 | $18.58 | 129323 |
| 2022-01-19 | -31.67 | $18.82 | 75500 |
| 2022-01-18 | -13.53 | $19.11 | 102100 |
| 2022-01-14 | -25.60 | $18.86 | 182900 |
| 2022-01-13 | -14.01 | $19.10 | 82200 |
| 2022-01-12 | -3.00 | $19.26 | 93817 |
| 2022-01-11 | -0.54 | $19.15 | 118303 |
| 2022-01-10 | -22.48 | $19.01 | 104100 |
| 2022-01-07 | -26.55 | $18.98 | 174100 |
| 2022-01-06 | -38.50 | $18.71 | 78700 |
| 2022-01-05 | -40.35 | $18.68 | 182709 |
| 2022-01-04 | -36.84 | $18.76 | 106100 |
| 2022-01-03 | -39.47 | $18.70 | 125399 |
| 2021-12-31 | -51.32 | $18.43 | 120800 |
| 2021-12-30 | -53.95 | $18.37 | 109144 |
| 2021-12-29 | -54.82 | $18.35 | 143000 |
| 2021-12-28 | -63.60 | $18.15 | 118600 |
| 2021-12-27 | -64.47 | $18.13 | 168000 |
| 2021-12-23 | -60.53 | $18.22 | 122600 |
| 2021-12-22 | -74.56 | $17.90 | 114449 |
| 2021-12-21 | -84.21 | $17.68 | 198900 |
| 2021-12-20 | -82.46 | $17.72 | 256053 |
| 2021-12-17 | -98.09 | $17.55 | 347649 |
| 2021-12-16 | -95.14 | $17.84 | 384100 |
| 2021-12-15 | -84.28 | $18.26 | 239922 |
| 2021-12-14 | -79.81 | $18.77 | 146302 |
| 2021-12-13 | -91.35 | $18.65 | 406300 |
| 2021-12-10 | -9.21 | $19.53 | 79404 |
| 2021-12-09 | -26.32 | $19.40 | 97002 |
| 2021-12-08 | -37.25 | $19.48 | 98400 |
| 2021-12-07 | -32.35 | $19.53 | 130400 |
| 2021-12-06 | -64.15 | $19.22 | 167300 |
| 2021-12-03 | -54.72 | $19.32 | 136300 |
| 2021-12-02 | -61.32 | $19.25 | 147700 |
| 2021-12-01 | -90.57 | $18.94 | 118035 |
| 2021-11-30 | -80.19 | $19.05 | 166060 |
| 2021-11-29 | -60.38 | $19.26 | 123516 |
| 2021-11-26 | -64.15 | $19.22 | 74440 |
| 2021-11-24 | -55.56 | $19.35 | 105200 |
| 2021-11-23 | -71.72 | $19.19 | 70137 |
| 2021-11-22 | -72.73 | $19.18 | 106246 |
| 2021-11-19 | -86.92 | $19.05 | 59400 |
| 2021-11-18 | -82.24 | $19.10 | 282000 |
| 2021-11-17 | -85.71 | $19.09 | 112800 |
| 2021-11-16 | -87.50 | $19.07 | 83532 |
| 2021-11-15 | -75.89 | $19.20 | 137500 |
| 2021-11-12 | -71.43 | $19.25 | 139626 |
| 2021-11-11 | -56.25 | $19.42 | 189100 |
| 2021-11-10 | -32.14 | $19.69 | 95346 |
| 2021-11-09 | -28.57 | $19.73 | 152013 |
| 2021-11-08 | -27.68 | $19.74 | 262034 |
| 2021-11-05 | -65.18 | $19.32 | 112800 |
| 2021-11-04 | -69.64 | $19.27 | 162800 |
| 2021-11-03 | -82.19 | $19.45 | 108649 |
| 2021-11-02 | -64.29 | $19.51 | 68503 |
| 2021-11-01 | -71.43 | $19.45 | 72200 |
| 2021-10-29 | -35.71 | $19.75 | 37500 |
| 2021-10-28 | -39.33 | $19.70 | 57140 |
| 2021-10-27 | -54.08 | $19.52 | 74610 |
| 2021-10-26 | -38.39 | $19.62 | 78123 |
| 2021-10-25 | -19.64 | $19.83 | 62006 |
| 2021-10-22 | -14.29 | $19.89 | 47600 |
| 2021-10-21 | -14.29 | $19.89 | 72500 |
| 2021-10-20 | -4.90 | $19.90 | 95232 |
| 2021-10-19 | -11.58 | $19.77 | 72000 |
| 2021-10-18 | -4.21 | $19.84 | 98600 |
| 2021-10-15 | -28.97 | $19.69 | 80100 |
| 2021-10-14 | -40.19 | $19.57 | 89100 |
| 2021-10-13 | -45.79 | $19.51 | 56133 |
| 2021-10-12 | -50.47 | $19.46 | 31300 |
| 2021-10-11 | -57.01 | $19.39 | 95100 |
| 2021-10-08 | -44.86 | $19.52 | 51823 |
| 2021-10-07 | -62.62 | $19.33 | 65800 |
| 2021-10-06 | -43.41 | $19.44 | 74330 |
| 2021-10-05 | -49.62 | $19.34 | 94713 |
| 2021-10-04 | -46.62 | $19.38 | 91600 |
| 2021-10-01 | -51.88 | $19.31 | 153932 |
| 2021-09-30 | -65.41 | $19.13 | 112800 |
| 2021-09-29 | -61.65 | $19.18 | 70537 |
| 2021-09-28 | -75.19 | $19.00 | 126125 |
| 2021-09-27 | -60.90 | $19.19 | 98324 |
| 2021-09-24 | -72.18 | $19.04 | 95400 |
| 2021-09-23 | -68.42 | $19.09 | 175103 |
| 2021-09-22 | -56.39 | $19.25 | 191411 |
| 2021-09-21 | -30.83 | $19.59 | 465705 |
| 2021-09-20 | -30.83 | $19.59 | 373705 |
| 2021-09-17 | -24.49 | $19.54 | 282400 |
| 2021-09-16 | -18.92 | $19.62 | 119603 |
| 2021-09-15 | -10.14 | $19.75 | 120500 |
| 2021-09-14 | -20.95 | $19.59 | 147800 |
| 2021-09-13 | -20.95 | $19.59 | 260800 |
| 2021-09-10 | -45.95 | $19.22 | 291615 |
| 2021-09-09 | -33.11 | $19.41 | 933070 |
| 2021-09-08 | -76.64 | $18.67 | 62895 |
| 2021-09-07 | -71.96 | $18.72 | 117339 |
| 2021-09-03 | -55.14 | $18.90 | 42033 |
| 2021-09-02 | -66.36 | $18.78 | 97954 |
| 2021-09-01 | -64.49 | $18.80 | 102134 |
| 2021-08-31 | -68.22 | $18.76 | 110003 |
| 2021-08-30 | -66.36 | $18.78 | 85600 |
| 2021-08-27 | -53.27 | $18.92 | 70100 |
| 2021-08-26 | -63.55 | $18.81 | 106341 |
| 2021-08-25 | -58.88 | $18.86 | 95743 |
| 2021-08-24 | -58.88 | $18.86 | 101409 |
| 2021-08-23 | -41.12 | $19.05 | 95602 |
| 2021-08-20 | -61.68 | $18.83 | 51248 |
| 2021-08-19 | -100.00 | $18.42 | 183800 |
| 2021-08-18 | -46.43 | $19.10 | 60700 |
| 2021-08-17 | -32.14 | $19.22 | 58105 |
| 2021-08-16 | -11.90 | $19.39 | 81905 |
| 2021-08-13 | 0.00 | $19.49 | 43910 |
| 2021-08-12 | -8.99 | $19.36 | 82845 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.85
2026-08-10
Close Price
$12.97
Vol: 255766Average Directional Index - Detailed Analysis
Minimum
7.22
Average
20.77
Maximum
60.86
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 17.85 | $12.97 | 255766 |
| 2026-08-07 | 17.94 | $13.10 | 397900 |
| 2026-08-06 | 18.20 | $12.93 | 544000 |
| 2026-08-05 | 18.08 | $12.66 | 633538 |
| 2026-08-04 | 17.82 | $13.18 | 408500 |
| 2026-08-03 | 18.47 | $13.00 | 455300 |
| 2026-07-31 | 18.95 | $12.58 | 332652 |
| 2026-07-30 | 18.87 | $12.76 | 246207 |
| 2026-07-29 | 18.92 | $12.91 | 356433 |
| 2026-07-28 | 19.62 | $12.97 | 1.9M |
| 2026-07-27 | 20.50 | $12.93 | 328900 |
| 2026-07-24 | 21.37 | $12.94 | 167142 |
| 2026-07-23 | 22.01 | $12.88 | 324638 |
| 2026-07-22 | 22.69 | $13.14 | 616218 |
| 2026-07-21 | 23.65 | $13.23 | 349703 |
| 2026-07-20 | 24.83 | $12.93 | 310611 |
| 2026-07-17 | 25.82 | $13.12 | 220640 |
| 2026-07-16 | 27.00 | $13.29 | 349937 |
| 2026-07-15 | 28.31 | $13.22 | 196246 |
| 2026-07-14 | 29.41 | $13.06 | 198519 |
| 2026-07-13 | 30.85 | $12.94 | 277300 |
| 2026-07-10 | 32.38 | $12.97 | 274519 |
| 2026-07-09 | 34.01 | $12.68 | 325600 |
| 2026-07-08 | 34.94 | $12.76 | 243338 |
| 2026-07-07 | 35.92 | $12.60 | 336014 |
| 2026-07-06 | 37.11 | $12.85 | 2.4M |
| 2026-07-02 | 38.24 | $12.36 | 347137 |
| 2026-07-01 | 38.33 | $12.45 | 388000 |
| 2026-06-30 | 38.50 | $12.37 | 416105 |
| 2026-06-29 | 38.50 | $12.47 | 352825 |
| 2026-06-26 | 38.44 | $12.42 | 482300 |
| 2026-06-25 | 38.14 | $12.31 | 408384 |
| 2026-06-24 | 37.52 | $12.21 | 471421 |
| 2026-06-23 | 36.87 | $12.44 | 288637 |
| 2026-06-22 | 36.23 | $12.26 | 390900 |
| 2026-06-18 | 35.61 | $12.42 | 568800 |
| 2026-06-17 | 35.01 | $12.35 | 331314 |
| 2026-06-16 | 34.43 | $12.50 | 374686 |
| 2026-06-15 | 33.94 | $12.54 | 392300 |
| 2026-06-12 | 33.49 | $12.71 | 424435 |
| 2026-06-11 | 33.04 | $12.92 | 305584 |
| 2026-06-10 | 32.91 | $13.00 | 234797 |
| 2026-06-09 | 32.86 | $12.89 | 220222 |
| 2026-06-08 | 32.31 | $12.74 | 332730 |
| 2026-06-05 | 31.72 | $12.79 | 302525 |
| 2026-06-04 | 31.37 | $13.15 | 305734 |
| 2026-06-03 | 31.16 | $12.92 | 373020 |
| 2026-06-02 | 30.87 | $13.25 | 244826 |
| 2026-06-01 | 30.98 | $13.34 | 318217 |
| 2026-05-29 | 31.10 | $13.08 | 237800 |
| 2026-05-28 | 30.83 | $13.18 | 228134 |
| 2026-05-27 | 30.64 | $13.14 | 202444 |
| 2026-05-26 | 30.36 | $13.12 | 296600 |
| 2026-05-22 | 29.97 | $12.97 | 302200 |
| 2026-05-21 | 29.51 | $13.12 | 275232 |
| 2026-05-20 | 29.08 | $13.11 | 369937 |
| 2026-05-19 | 28.45 | $12.96 | 265400 |
| 2026-05-18 | 27.89 | $13.15 | 425300 |
| 2026-05-15 | 27.37 | $13.23 | 527579 |
| 2026-05-14 | 26.82 | $12.93 | 518316 |
| 2026-05-13 | 25.90 | $13.00 | 444082 |
| 2026-05-12 | 25.01 | $13.12 | 641230 |
| 2026-05-11 | 24.13 | $13.27 | 705639 |
| 2026-05-08 | 23.37 | $13.49 | 914404 |
| 2026-05-07 | 22.71 | $13.66 | 1.5M |
| 2026-05-06 | 22.02 | $13.95 | 2.4M |
| 2026-05-05 | 21.46 | $15.97 | 418504 |
| 2026-05-04 | 21.52 | $15.94 | 574300 |
| 2026-05-01 | 21.37 | $15.85 | 531914 |
| 2026-04-30 | 21.18 | $15.80 | 444952 |
| 2026-04-29 | 21.07 | $15.64 | 538302 |
| 2026-04-28 | 21.36 | $15.59 | 440900 |
| 2026-04-27 | 21.68 | $15.46 | 420300 |
| 2026-04-24 | 21.96 | $15.70 | 236934 |
| 2026-04-23 | 22.31 | $15.37 | 203300 |
| 2026-04-22 | 22.67 | $15.82 | 217500 |
| 2026-04-21 | 22.28 | $15.63 | 261405 |
| 2026-04-20 | 21.88 | $16.03 | 343016 |
| 2026-04-17 | 20.59 | $16.13 | 576800 |
| 2026-04-16 | 19.24 | $15.99 | 272519 |
| 2026-04-15 | 18.03 | $16.13 | 330800 |
| 2026-04-14 | 16.76 | $15.82 | 272500 |
| 2026-04-13 | 15.72 | $15.40 | 404200 |
| 2026-04-10 | 15.03 | $15.01 | 471800 |
| 2026-04-09 | 14.61 | $14.86 | 214100 |
| 2026-04-08 | 14.70 | $14.78 | 200900 |
| 2026-04-07 | 14.74 | $14.65 | 242000 |
| 2026-04-06 | 15.34 | $14.72 | 376501 |
| 2026-04-02 | 15.98 | $14.60 | 293350 |
| 2026-04-01 | 16.70 | $14.27 | 279300 |
| 2026-03-31 | 17.20 | $14.31 | 298116 |
| 2026-03-30 | 17.45 | $14.05 | 319143 |
| 2026-03-27 | 17.34 | $13.91 | 389693 |
| 2026-03-26 | 17.26 | $14.16 | 255100 |
| 2026-03-25 | 17.56 | $14.29 | 196946 |
| 2026-03-24 | 17.69 | $14.15 | 248425 |
| 2026-03-23 | 17.82 | $14.40 | 228415 |
| 2026-03-20 | 17.96 | $14.06 | 738500 |
| 2026-03-19 | 17.98 | $14.32 | 287170 |
| 2026-03-18 | 18.18 | $14.28 | 312382 |
| 2026-03-17 | 18.47 | $14.30 | 410700 |
| 2026-03-16 | 18.61 | $13.92 | 383443 |
| 2026-03-13 | 17.95 | $13.83 | 464122 |
| 2026-03-12 | 17.25 | $14.22 | 386208 |
| 2026-03-11 | 17.02 | $14.57 | 302855 |
| 2026-03-10 | 17.08 | $14.72 | 367694 |
| 2026-03-09 | 17.24 | $14.45 | 308900 |
| 2026-03-06 | 16.52 | $14.49 | 296047 |
| 2026-03-05 | 16.04 | $14.58 | 248856 |
| 2026-03-04 | 15.84 | $14.75 | 219637 |
| 2026-03-03 | 15.85 | $14.81 | 386110 |
| 2026-03-02 | 15.60 | $14.74 | 346400 |
| 2026-02-27 | 15.31 | $14.42 | 442400 |
| 2026-02-26 | 15.33 | $15.16 | 286520 |
| 2026-02-25 | 15.93 | $15.14 | 340100 |
| 2026-02-24 | 16.71 | $14.65 | 484660 |
| 2026-02-23 | 16.24 | $14.41 | 713510 |
| 2026-02-20 | 15.76 | $14.86 | 695900 |
| 2026-02-19 | 15.52 | $14.86 | 392193 |
| 2026-02-18 | 14.89 | $14.97 | 128600 |
| 2026-02-17 | 14.75 | $14.96 | 226400 |
| 2026-02-13 | 14.62 | $15.00 | 290804 |
| 2026-02-12 | 14.48 | $15.05 | 324000 |
| 2026-02-11 | 14.26 | $15.06 | 193700 |
| 2026-02-10 | 14.43 | $15.25 | 197701 |
| 2026-02-09 | 15.03 | $15.26 | 295441 |
| 2026-02-06 | 15.67 | $15.19 | 316914 |
| 2026-02-05 | 16.09 | $15.02 | 500300 |
| 2026-02-04 | 16.24 | $15.15 | 409221 |
| 2026-02-03 | 16.39 | $14.72 | 336974 |
| 2026-02-02 | 15.70 | $14.95 | 256206 |
| 2026-01-30 | 15.20 | $15.00 | 281773 |
| 2026-01-29 | 14.83 | $14.96 | 230700 |
| 2026-01-28 | 14.27 | $14.89 | 203048 |
| 2026-01-27 | 13.84 | $15.06 | 190518 |
| 2026-01-26 | 13.49 | $14.94 | 346024 |
| 2026-01-23 | 12.91 | $15.13 | 177100 |
| 2026-01-22 | 12.78 | $15.29 | 143639 |
| 2026-01-21 | 12.99 | $15.35 | 143036 |
| 2026-01-20 | 13.17 | $15.18 | 322044 |
| 2026-01-16 | 12.96 | $15.35 | 203800 |
| 2026-01-15 | 13.22 | $15.54 | 213200 |
| 2026-01-14 | 13.49 | $15.31 | 241300 |
| 2026-01-13 | 13.13 | $15.16 | 230718 |
| 2026-01-12 | 12.82 | $15.28 | 170334 |
| 2026-01-09 | 12.84 | $15.49 | 222823 |
| 2026-01-08 | 13.29 | $15.51 | 307918 |
| 2026-01-07 | 13.58 | $15.10 | 236500 |
| 2026-01-06 | 13.44 | $15.41 | 184045 |
| 2026-01-05 | 13.93 | $15.52 | 294703 |
| 2026-01-02 | 14.49 | $15.43 | 278690 |
| 2025-12-31 | 15.03 | $15.46 | 163100 |
| 2025-12-30 | 15.47 | $15.46 | 373700 |
| 2025-12-29 | 15.74 | $15.30 | 312718 |
| 2025-12-26 | 16.14 | $15.44 | 313238 |
| 2025-12-24 | 16.38 | $15.26 | 222200 |
| 2025-12-23 | 16.03 | $15.19 | 242650 |
| 2025-12-22 | 15.93 | $15.27 | 357960 |
| 2025-12-19 | 15.96 | $15.30 | 387100 |
| 2025-12-18 | 16.10 | $15.57 | 283659 |
| 2025-12-17 | 16.65 | $15.54 | 179031 |
| 2025-12-16 | 17.36 | $15.56 | 203776 |
| 2025-12-15 | 18.11 | $15.58 | 284125 |
| 2025-12-12 | 18.91 | $15.68 | 345100 |
| 2025-12-11 | 19.60 | $16.00 | 287734 |
| 2025-12-10 | 19.29 | $16.15 | 267900 |
| 2025-12-09 | 18.81 | $16.08 | 244300 |
| 2025-12-08 | 18.42 | $16.02 | 353342 |
| 2025-12-05 | 18.06 | $16.02 | 447294 |
| 2025-12-04 | 17.73 | $16.02 | 185500 |
| 2025-12-03 | 17.39 | $16.02 | 161915 |
| 2025-12-02 | 17.15 | $15.88 | 159700 |
| 2025-12-01 | 17.18 | $15.78 | 195941 |
| 2025-11-28 | 17.12 | $15.93 | 100103 |
| 2025-11-26 | 16.72 | $15.88 | 188900 |
| 2025-11-25 | 16.34 | $15.81 | 231598 |
| 2025-11-24 | 16.15 | $15.58 | 321300 |
| 2025-11-21 | 16.31 | $15.29 | 318700 |
| 2025-11-20 | 16.98 | $14.96 | 205654 |
| 2025-11-19 | 17.54 | $14.99 | 349127 |
| 2025-11-18 | 18.14 | $14.98 | 264151 |
| 2025-11-17 | 18.58 | $14.93 | 451000 |
| 2025-11-14 | 19.22 | $15.32 | 211739 |
| 2025-11-13 | 19.89 | $15.48 | 345000 |
| 2025-11-12 | 20.30 | $15.48 | 288390 |
| 2025-11-11 | 20.62 | $15.53 | 199593 |
| 2025-11-10 | 21.10 | $15.38 | 196104 |
| 2025-11-07 | 21.95 | $15.29 | 215430 |
| 2025-11-06 | 23.06 | $15.15 | 258600 |
| 2025-11-05 | 23.98 | $15.52 | 424900 |
| 2025-11-04 | 24.79 | $15.37 | 298802 |
| 2025-11-03 | 26.09 | $15.38 | 183529 |
| 2025-10-31 | 27.46 | $15.27 | 200700 |
| 2025-10-30 | 28.87 | $15.23 | 279300 |
| 2025-10-29 | 30.35 | $15.30 | 268243 |
| 2025-10-28 | 31.53 | $15.48 | 305500 |
| 2025-10-27 | 32.63 | $15.30 | 334709 |
| 2025-10-24 | 34.28 | $15.04 | 456810 |
| 2025-10-23 | 35.72 | $14.91 | 356736 |
| 2025-10-22 | 36.90 | $14.51 | 258540 |
| 2025-10-21 | 37.16 | $14.42 | 360142 |
| 2025-10-20 | 37.29 | $14.28 | 218700 |
| 2025-10-17 | 36.86 | $14.15 | 407006 |
| 2025-10-16 | 36.15 | $13.96 | 529756 |
| 2025-10-15 | 35.42 | $14.41 | 246000 |
| 2025-10-14 | 35.07 | $14.49 | 271500 |
| 2025-10-13 | 34.18 | $14.32 | 440914 |
| 2025-10-10 | 32.70 | $14.07 | 451415 |
| 2025-10-09 | 30.96 | $14.26 | 435439 |
| 2025-10-08 | 29.29 | $14.51 | 255860 |
| 2025-10-07 | 27.83 | $14.64 | 308324 |
| 2025-10-06 | 26.34 | $14.85 | 243135 |
| 2025-10-03 | 25.06 | $14.95 | 324112 |
| 2025-10-02 | 23.88 | $15.17 | 345245 |
| 2025-10-01 | 22.83 | $15.11 | 273000 |
| 2025-09-30 | 21.50 | $15.29 | 194896 |
| 2025-09-29 | 20.36 | $15.27 | 277800 |
| 2025-09-26 | 19.22 | $15.44 | 280525 |
| 2025-09-25 | 18.25 | $15.54 | 414600 |
| 2025-09-24 | 17.35 | $15.46 | 272210 |
| 2025-09-23 | 16.40 | $15.68 | 176000 |
| 2025-09-22 | 15.83 | $15.83 | 208500 |
| 2025-09-19 | 15.52 | $16.17 | 256900 |
| 2025-09-18 | 15.75 | $16.11 | 116457 |
| 2025-09-17 | 15.78 | $15.97 | 161201 |
| 2025-09-16 | 15.85 | $15.95 | 185300 |
| 2025-09-15 | 15.58 | $15.92 | 359218 |
| 2025-09-12 | 15.39 | $16.07 | 401292 |
| 2025-09-11 | 15.33 | $16.73 | 274748 |
| 2025-09-10 | 15.02 | $16.62 | 327739 |
| 2025-09-09 | 14.70 | $16.69 | 266344 |
| 2025-09-08 | 13.92 | $16.80 | 185900 |
| 2025-09-05 | 13.10 | $16.70 | 123600 |
| 2025-09-04 | 12.43 | $16.69 | 127149 |
| 2025-09-03 | 11.85 | $16.55 | 107454 |
| 2025-09-02 | 11.34 | $16.65 | 196900 |
| 2025-08-29 | 10.81 | $16.62 | 117100 |
| 2025-08-28 | 10.39 | $16.53 | 118600 |
| 2025-08-27 | 10.13 | $16.44 | 120200 |
| 2025-08-26 | 10.06 | $16.40 | 167500 |
| 2025-08-25 | 10.17 | $16.22 | 198232 |
| 2025-08-22 | 10.26 | $16.43 | 343067 |
| 2025-08-21 | 9.76 | $16.49 | 122130 |
| 2025-08-20 | 9.64 | $16.50 | 81400 |
| 2025-08-19 | 9.44 | $16.52 | 108630 |
| 2025-08-18 | 9.20 | $16.47 | 168032 |
| 2025-08-15 | 9.28 | $16.30 | 124814 |
| 2025-08-14 | 9.69 | $16.34 | 118900 |
| 2025-08-13 | 10.00 | $16.54 | 156600 |
| 2025-08-12 | 10.12 | $16.45 | 93889 |
| 2025-08-11 | 10.38 | $16.36 | 152020 |
| 2025-08-08 | 10.65 | $16.46 | 155940 |
| 2025-08-07 | 11.01 | $16.26 | 251521 |
| 2025-08-06 | 11.39 | $16.44 | 209207 |
| 2025-08-05 | 11.90 | $15.92 | 205200 |
| 2025-08-04 | 10.93 | $15.78 | 157500 |
| 2025-08-01 | 10.08 | $15.89 | 201443 |
| 2025-07-31 | 9.11 | $16.00 | 127725 |
| 2025-07-30 | 8.72 | $16.00 | 121700 |
| 2025-07-29 | 8.30 | $16.16 | 119215 |
| 2025-07-28 | 7.89 | $16.24 | 105300 |
| 2025-07-25 | 8.19 | $16.37 | 152745 |
| 2025-07-24 | 8.49 | $16.36 | 118700 |
| 2025-07-23 | 8.66 | $16.55 | 111700 |
| 2025-07-22 | 8.58 | $16.43 | 73811 |
| 2025-07-21 | 8.83 | $16.35 | 164141 |
| 2025-07-18 | 9.09 | $16.46 | 101929 |
| 2025-07-17 | 8.96 | $16.63 | 107602 |
| 2025-07-16 | 8.91 | $16.47 | 187500 |
| 2025-07-15 | 9.30 | $16.39 | 272900 |
| 2025-07-14 | 9.57 | $16.37 | 173941 |
| 2025-07-11 | 10.02 | $16.42 | 232242 |
| 2025-07-10 | 10.47 | $16.36 | 210100 |
| 2025-07-09 | 10.94 | $16.23 | 175705 |
| 2025-07-08 | 11.23 | $16.23 | 185948 |
| 2025-07-07 | 11.61 | $16.20 | 280135 |
| 2025-07-03 | 12.02 | $16.36 | 78400 |
| 2025-07-02 | 12.44 | $16.10 | 181000 |
| 2025-07-01 | 12.57 | $16.19 | 243743 |
| 2025-06-30 | 12.75 | $16.14 | 280211 |
| 2025-06-27 | 12.94 | $16.09 | 438200 |
| 2025-06-26 | 13.06 | $16.08 | 286529 |
| 2025-06-25 | 13.09 | $15.96 | 232146 |
| 2025-06-24 | 12.97 | $16.11 | 500578 |
| 2025-06-23 | 13.11 | $15.95 | 352000 |
| 2025-06-20 | 13.00 | $16.18 | 277400 |
| 2025-06-18 | 13.45 | $16.21 | 170306 |
| 2025-06-17 | 13.83 | $16.23 | 214000 |
| 2025-06-16 | 14.22 | $16.18 | 301444 |
| 2025-06-13 | 14.88 | $16.31 | 166926 |
| 2025-06-12 | 15.37 | $16.90 | 167500 |
| 2025-06-11 | 15.22 | $16.99 | 111147 |
| 2025-06-10 | 14.83 | $17.01 | 97818 |
| 2025-06-09 | 14.50 | $16.90 | 162919 |
| 2025-06-06 | 14.15 | $16.86 | 73935 |
| 2025-06-05 | 14.34 | $16.76 | 102200 |
| 2025-06-04 | 14.72 | $16.72 | 87500 |
| 2025-06-03 | 14.95 | $16.76 | 83056 |
| 2025-06-02 | 15.32 | $16.62 | 106785 |
| 2025-05-30 | 15.71 | $16.76 | 81948 |
| 2025-05-29 | 15.93 | $16.74 | 84600 |
| 2025-05-28 | 16.25 | $16.60 | 136324 |
| 2025-05-27 | 16.59 | $16.69 | 139522 |
| 2025-05-23 | 17.11 | $16.42 | 89000 |
| 2025-05-22 | 17.99 | $16.30 | 104600 |
| 2025-05-21 | 18.82 | $16.35 | 97922 |
| 2025-05-20 | 19.78 | $16.76 | 125916 |
| 2025-05-19 | 20.19 | $16.76 | 133900 |
| 2025-05-16 | 20.63 | $16.56 | 117900 |
| 2025-05-15 | 21.42 | $16.38 | 100600 |
| 2025-05-14 | 22.45 | $16.38 | 138102 |
| 2025-05-13 | 23.40 | $16.36 | 194904 |
| 2025-05-12 | 24.39 | $16.13 | 341615 |
| 2025-05-09 | 25.43 | $15.80 | 131200 |
| 2025-05-08 | 25.89 | $15.62 | 139603 |
| 2025-05-07 | 26.00 | $15.45 | 137917 |
| 2025-05-06 | 26.33 | $15.52 | 162400 |
| 2025-05-05 | 26.44 | $15.36 | 118926 |
| 2025-05-02 | 26.64 | $15.65 | 181500 |
| 2025-05-01 | 26.87 | $15.31 | 156521 |
| 2025-04-30 | 27.04 | $15.54 | 104700 |
| 2025-04-29 | 27.04 | $15.68 | 75300 |
| 2025-04-28 | 27.33 | $15.77 | 95125 |
| 2025-04-25 | 27.73 | $15.69 | 155200 |
| 2025-04-24 | 28.02 | $15.69 | 188800 |
| 2025-04-23 | 28.36 | $15.55 | 135543 |
| 2025-04-22 | 28.66 | $15.37 | 106720 |
| 2025-04-21 | 28.49 | $15.11 | 194000 |
| 2025-04-17 | 28.21 | $15.50 | 274954 |
| 2025-04-16 | 28.08 | $15.14 | 212412 |
| 2025-04-15 | 27.32 | $15.13 | 208390 |
| 2025-04-14 | 26.44 | $14.85 | 195400 |
| 2025-04-11 | 25.14 | $14.64 | 254224 |
| 2025-04-10 | 23.62 | $14.50 | 268200 |
| 2025-04-09 | 22.06 | $15.11 | 510357 |
| 2025-04-08 | 20.31 | $14.19 | 633800 |
| 2025-04-07 | 18.70 | $14.73 | 666535 |
| 2025-04-04 | 16.52 | $15.21 | 563800 |
| 2025-04-03 | 14.84 | $16.44 | 176738 |
| 2025-04-02 | 14.46 | $16.75 | 93200 |
| 2025-04-01 | 14.49 | $16.92 | 136700 |
| 2025-03-31 | 14.80 | $16.86 | 208238 |
| 2025-03-28 | 15.13 | $17.15 | 217321 |
| 2025-03-27 | 15.87 | $17.21 | 138900 |
| 2025-03-26 | 16.60 | $17.01 | 115600 |
| 2025-03-25 | 17.25 | $17.09 | 86930 |
| 2025-03-24 | 18.01 | $17.01 | 112612 |
| 2025-03-21 | 18.58 | $16.89 | 148215 |
| 2025-03-20 | 19.06 | $17.00 | 108600 |
| 2025-03-19 | 19.68 | $17.07 | 164729 |
| 2025-03-18 | 20.39 | $17.04 | 141644 |
| 2025-03-17 | 20.85 | $16.85 | 172500 |
| 2025-03-14 | 21.14 | $16.72 | 241318 |
| 2025-03-13 | 21.04 | $16.89 | 259538 |
| 2025-03-12 | 21.44 | $17.32 | 225606 |
| 2025-03-11 | 22.50 | $17.26 | 443900 |
| 2025-03-10 | 23.62 | $17.76 | 238532 |
| 2025-03-07 | 23.73 | $17.82 | 198700 |
| 2025-03-06 | 24.05 | $17.46 | 204700 |
| 2025-03-05 | 24.86 | $17.54 | 202530 |
| 2025-03-04 | 25.58 | $17.60 | 281600 |
| 2025-03-03 | 26.33 | $17.57 | 309400 |
| 2025-02-28 | 26.88 | $17.63 | 260200 |
| 2025-02-27 | 27.62 | $17.27 | 187800 |
| 2025-02-26 | 28.85 | $17.20 | 316100 |
| 2025-02-25 | 30.15 | $17.49 | 212528 |
| 2025-02-24 | 29.85 | $17.51 | 149303 |
| 2025-02-21 | 29.54 | $17.65 | 150999 |
| 2025-02-20 | 28.56 | $17.74 | 135447 |
| 2025-02-19 | 27.28 | $17.82 | 111100 |
| 2025-02-18 | 25.90 | $17.82 | 270200 |
| 2025-02-14 | 24.44 | $17.60 | 165044 |
| 2025-02-13 | 23.22 | $17.39 | 135600 |
| 2025-02-12 | 22.34 | $17.26 | 162916 |
| 2025-02-11 | 21.66 | $17.14 | 135500 |
| 2025-02-10 | 21.24 | $17.07 | 225129 |
| 2025-02-07 | 20.85 | $17.04 | 203600 |
| 2025-02-06 | 20.66 | $16.78 | 141735 |
| 2025-02-05 | 21.09 | $16.78 | 94819 |
| 2025-02-04 | 21.60 | $16.81 | 101100 |
| 2025-02-03 | 21.98 | $16.88 | 127500 |
| 2025-01-31 | 22.38 | $16.91 | 124900 |
| 2025-01-30 | 22.33 | $16.84 | 130344 |
| 2025-01-29 | 22.49 | $16.66 | 151000 |
| 2025-01-28 | 22.85 | $16.76 | 142100 |
| 2025-01-27 | 22.52 | $16.67 | 136915 |
| 2025-01-24 | 22.40 | $16.69 | 92701 |
| 2025-01-23 | 22.14 | $16.73 | 106124 |
| 2025-01-22 | 21.82 | $16.73 | 176400 |
| 2025-01-21 | 21.44 | $16.83 | 137500 |
| 2025-01-17 | 20.80 | $16.75 | 115714 |
| 2025-01-16 | 20.31 | $16.65 | 100800 |
| 2025-01-15 | 20.02 | $16.55 | 267316 |
| 2025-01-14 | 19.99 | $16.41 | 95200 |
| 2025-01-13 | 20.28 | $16.29 | 148500 |
| 2025-01-10 | 20.95 | $16.18 | 116600 |
| 2025-01-08 | 21.86 | $16.31 | 199912 |
| 2025-01-07 | 22.65 | $16.32 | 148800 |
| 2025-01-06 | 23.31 | $16.32 | 197880 |
| 2025-01-03 | 23.86 | $16.41 | 164117 |
| 2025-01-02 | 24.19 | $16.36 | 225000 |
| 2024-12-31 | 24.56 | $16.16 | 363800 |
| 2024-12-30 | 25.28 | $16.26 | 136100 |
| 2024-12-27 | 25.98 | $16.30 | 196828 |
| 2024-12-26 | 26.44 | $16.37 | 128010 |
| 2024-12-24 | 26.95 | $16.23 | 107424 |
| 2024-12-23 | 27.81 | $16.14 | 134800 |
| 2024-12-20 | 28.94 | $16.05 | 213600 |
| 2024-12-19 | 30.13 | $16.02 | 160641 |
| 2024-12-18 | 31.62 | $15.85 | 194811 |
| 2024-12-17 | 33.23 | $16.02 | 215200 |
| 2024-12-16 | 34.37 | $16.16 | 204700 |
| 2024-12-13 | 35.91 | $16.45 | 224016 |
| 2024-12-12 | 37.74 | $16.75 | 193300 |
| 2024-12-11 | 37.73 | $16.75 | 199300 |
| 2024-12-10 | 37.72 | $16.86 | 128200 |
| 2024-12-09 | 37.32 | $16.83 | 153731 |
| 2024-12-06 | 36.63 | $16.72 | 162755 |
| 2024-12-05 | 36.07 | $16.71 | 154516 |
| 2024-12-04 | 35.43 | $16.83 | 231600 |
| 2024-12-03 | 34.56 | $16.74 | 132613 |
| 2024-12-02 | 33.51 | $16.83 | 209112 |
| 2024-11-29 | 32.49 | $16.75 | 111100 |
| 2024-11-27 | 31.19 | $16.61 | 190200 |
| 2024-11-26 | 30.02 | $16.55 | 147222 |
| 2024-11-25 | 28.80 | $16.64 | 202037 |
| 2024-11-22 | 27.52 | $16.49 | 128400 |
| 2024-11-21 | 26.45 | $16.32 | 162600 |
| 2024-11-20 | 25.46 | $16.43 | 109029 |
| 2024-11-19 | 24.42 | $16.39 | 171300 |
| 2024-11-18 | 23.25 | $16.39 | 412214 |
| 2024-11-15 | 22.01 | $16.16 | 139581 |
| 2024-11-14 | 21.16 | $15.93 | 123017 |
| 2024-11-13 | 20.51 | $15.97 | 131300 |
| 2024-11-12 | 19.67 | $15.97 | 152700 |
| 2024-11-11 | 18.87 | $16.10 | 219322 |
| 2024-11-08 | 17.96 | $16.17 | 184619 |
| 2024-11-07 | 17.00 | $15.90 | 259115 |
| 2024-11-06 | 16.15 | $15.39 | 183500 |
| 2024-11-05 | 16.72 | $15.12 | 113717 |
| 2024-11-04 | 16.79 | $15.08 | 153032 |
| 2024-11-01 | 16.86 | $15.28 | 138934 |
| 2024-10-31 | 17.68 | $15.37 | 115952 |
| 2024-10-30 | 18.20 | $15.43 | 97053 |
| 2024-10-29 | 18.70 | $15.42 | 132200 |
| 2024-10-28 | 19.09 | $15.57 | 148300 |
| 2024-10-25 | 19.33 | $15.42 | 98000 |
| 2024-10-24 | 19.85 | $15.48 | 112003 |
| 2024-10-23 | 20.51 | $15.38 | 139740 |
| 2024-10-22 | 21.37 | $15.46 | 137600 |
| 2024-10-21 | 21.88 | $15.44 | 252300 |
| 2024-10-18 | 22.48 | $15.24 | 104600 |
| 2024-10-17 | 23.47 | $15.19 | 113800 |
| 2024-10-16 | 24.59 | $15.32 | 228729 |
| 2024-10-15 | 25.61 | $15.08 | 111751 |
| 2024-10-14 | 25.87 | $15.08 | 188700 |
| 2024-10-11 | 25.73 | $15.06 | 180700 |
| 2024-10-10 | 25.64 | $14.99 | 118935 |
| 2024-10-09 | 25.44 | $14.90 | 108000 |
| 2024-10-08 | 25.23 | $15.03 | 133824 |
| 2024-10-07 | 25.28 | $15.06 | 103300 |
| 2024-10-04 | 25.43 | $15.14 | 122700 |
| 2024-10-03 | 25.61 | $15.11 | 134520 |
| 2024-10-02 | 25.54 | $15.01 | 125000 |
| 2024-10-01 | 25.14 | $15.00 | 152928 |
| 2024-09-30 | 24.73 | $15.05 | 245041 |
| 2024-09-27 | 24.25 | $14.90 | 305222 |
| 2024-09-26 | 23.75 | $14.89 | 176700 |
| 2024-09-25 | 22.62 | $14.73 | 237489 |
| 2024-09-24 | 21.47 | $15.02 | 316001 |
| 2024-09-23 | 20.60 | $15.04 | 179051 |
| 2024-09-20 | 19.87 | $15.06 | 134000 |
| 2024-09-19 | 19.20 | $15.20 | 172714 |
| 2024-09-18 | 18.64 | $15.15 | 156800 |
| 2024-09-17 | 18.06 | $15.11 | 184318 |
| 2024-09-16 | 17.44 | $15.29 | 184600 |
| 2024-09-13 | 17.01 | $15.39 | 170400 |
| 2024-09-12 | 16.56 | $15.60 | 200400 |
| 2024-09-11 | 16.81 | $15.64 | 164000 |
| 2024-09-10 | 16.77 | $15.58 | 99711 |
| 2024-09-09 | 17.15 | $15.68 | 146012 |
| 2024-09-06 | 17.89 | $15.61 | 157800 |
| 2024-09-05 | 18.65 | $15.84 | 128200 |
| 2024-09-04 | 18.99 | $15.85 | 73507 |
| 2024-09-03 | 19.35 | $15.79 | 207600 |
| 2024-08-30 | 19.82 | $15.94 | 109919 |
| 2024-08-29 | 20.30 | $15.74 | 128700 |
| 2024-08-28 | 21.23 | $15.58 | 102600 |
| 2024-08-27 | 22.09 | $15.54 | 66600 |
| 2024-08-26 | 22.86 | $15.55 | 109722 |
| 2024-08-23 | 23.68 | $15.44 | 86100 |
| 2024-08-22 | 24.29 | $15.35 | 89600 |
| 2024-08-21 | 24.77 | $15.39 | 81624 |
| 2024-08-20 | 25.18 | $15.39 | 64327 |
| 2024-08-19 | 25.68 | $15.48 | 116600 |
| 2024-08-16 | 26.29 | $15.36 | 134400 |
| 2024-08-15 | 26.68 | $15.36 | 149000 |
| 2024-08-14 | 26.97 | $15.16 | 81449 |
| 2024-08-13 | 26.59 | $15.14 | 102131 |
| 2024-08-12 | 26.24 | $15.10 | 174500 |
| 2024-08-09 | 25.87 | $15.22 | 186800 |
| 2024-08-08 | 25.26 | $15.29 | 202100 |
| 2024-08-07 | 24.63 | $14.77 | 179900 |
| 2024-08-06 | 22.91 | $14.80 | 154100 |
| 2024-08-05 | 21.00 | $14.66 | 252499 |
| 2024-08-02 | 18.70 | $15.10 | 233400 |
| 2024-08-01 | 16.97 | $15.54 | 96900 |
| 2024-07-31 | 15.88 | $15.66 | 125325 |
| 2024-07-30 | 15.08 | $15.69 | 142639 |
| 2024-07-29 | 14.25 | $15.74 | 235530 |
| 2024-07-26 | 13.59 | $15.91 | 167344 |
| 2024-07-25 | 13.32 | $15.89 | 94932 |
| 2024-07-24 | 12.99 | $15.84 | 91234 |
| 2024-07-23 | 12.65 | $15.99 | 77800 |
| 2024-07-22 | 12.82 | $16.03 | 113542 |
| 2024-07-19 | 13.00 | $15.86 | 90200 |
| 2024-07-18 | 12.96 | $15.95 | 86500 |
| 2024-07-17 | 13.22 | $16.22 | 130133 |
| 2024-07-16 | 13.90 | $16.10 | 99525 |
| 2024-07-15 | 14.48 | $16.25 | 100223 |
| 2024-07-12 | 14.75 | $16.19 | 91945 |
| 2024-07-11 | 15.07 | $16.13 | 83015 |
| 2024-07-10 | 15.78 | $16.08 | 88285 |
| 2024-07-09 | 16.59 | $16.08 | 109700 |
| 2024-07-08 | 17.45 | $16.15 | 132933 |
| 2024-07-05 | 18.21 | $16.08 | 71210 |
| 2024-07-03 | 19.15 | $16.12 | 53441 |
| 2024-07-02 | 20.14 | $15.97 | 175200 |
| 2024-07-01 | 20.73 | $15.96 | 127928 |
| 2024-06-28 | 21.66 | $16.09 | 110519 |
| 2024-06-27 | 22.66 | $16.15 | 224644 |
| 2024-06-26 | 23.77 | $16.03 | 162648 |
| 2024-06-25 | 24.86 | $15.83 | 109200 |
| 2024-06-24 | 25.51 | $15.97 | 193000 |
| 2024-06-21 | 26.49 | $15.85 | 294512 |
| 2024-06-20 | 27.52 | $16.00 | 104601 |
| 2024-06-18 | 28.80 | $15.96 | 144600 |
| 2024-06-17 | 29.90 | $15.98 | 178800 |
| 2024-06-14 | 31.06 | $15.98 | 294249 |
| 2024-06-13 | 32.28 | $16.02 | 179857 |
| 2024-06-12 | 33.83 | $16.70 | 206108 |
| 2024-06-11 | 33.37 | $16.57 | 111870 |
| 2024-06-10 | 33.25 | $16.58 | 117041 |
| 2024-06-07 | 32.70 | $16.70 | 125106 |
| 2024-06-06 | 32.11 | $16.64 | 86491 |
| 2024-06-05 | 31.64 | $16.64 | 126002 |
| 2024-06-04 | 31.15 | $16.58 | 126237 |
| 2024-06-03 | 30.29 | $16.62 | 118218 |
| 2024-05-31 | 29.48 | $16.44 | 102401 |
| 2024-05-30 | 29.01 | $16.35 | 65106 |
| 2024-05-29 | 28.71 | $16.27 | 120600 |
| 2024-05-28 | 28.47 | $16.20 | 117134 |
| 2024-05-24 | 27.83 | $16.29 | 86500 |
| 2024-05-23 | 27.21 | $16.10 | 74402 |
| 2024-05-22 | 26.83 | $16.14 | 87100 |
| 2024-05-21 | 26.24 | $16.34 | 114900 |
| 2024-05-20 | 25.01 | $16.20 | 110900 |
| 2024-05-17 | 23.86 | $16.21 | 89500 |
| 2024-05-16 | 22.73 | $16.16 | 124219 |
| 2024-05-15 | 21.63 | $16.08 | 119624 |
| 2024-05-14 | 20.23 | $16.13 | 82325 |
| 2024-05-13 | 18.88 | $16.05 | 108302 |
| 2024-05-10 | 17.46 | $16.21 | 221980 |
| 2024-05-09 | 16.00 | $16.00 | 288500 |
| 2024-05-08 | 14.76 | $15.62 | 112057 |
| 2024-05-07 | 14.40 | $15.56 | 104200 |
| 2024-05-06 | 13.92 | $15.57 | 115359 |
| 2024-05-03 | 13.51 | $15.43 | 96840 |
| 2024-05-02 | 13.22 | $15.46 | 99700 |
| 2024-05-01 | 12.87 | $15.50 | 100916 |
| 2024-04-30 | 12.51 | $15.36 | 145438 |
| 2024-04-29 | 12.23 | $15.54 | 122047 |
| 2024-04-26 | 11.45 | $15.52 | 127600 |
| 2024-04-25 | 10.79 | $15.26 | 129924 |
| 2024-04-24 | 10.31 | $15.53 | 231843 |
| 2024-04-23 | 9.49 | $15.41 | 354110 |
| 2024-04-22 | 8.94 | $15.21 | 187524 |
| 2024-04-19 | 8.84 | $15.13 | 115700 |
| 2024-04-18 | 9.11 | $14.98 | 117820 |
| 2024-04-17 | 9.34 | $14.91 | 96300 |
| 2024-04-16 | 9.39 | $14.80 | 142500 |
| 2024-04-15 | 8.97 | $14.87 | 232620 |
| 2024-04-12 | 8.69 | $14.83 | 227200 |
| 2024-04-11 | 8.31 | $15.08 | 189900 |
| 2024-04-10 | 8.71 | $15.01 | 168700 |
| 2024-04-09 | 9.10 | $15.08 | 129950 |
| 2024-04-08 | 9.50 | $15.11 | 241645 |
| 2024-04-05 | 9.92 | $15.12 | 128154 |
| 2024-04-04 | 10.34 | $15.05 | 117800 |
| 2024-04-03 | 10.79 | $15.17 | 137300 |
| 2024-04-02 | 11.11 | $15.14 | 156200 |
| 2024-04-01 | 11.49 | $15.17 | 166440 |
| 2024-03-28 | 11.75 | $15.35 | 403907 |
| 2024-03-27 | 11.68 | $15.30 | 120500 |
| 2024-03-26 | 11.98 | $15.20 | 180543 |
| 2024-03-25 | 12.45 | $15.11 | 111817 |
| 2024-03-22 | 13.11 | $15.06 | 124406 |
| 2024-03-21 | 13.67 | $15.13 | 120600 |
| 2024-03-20 | 14.34 | $15.07 | 181139 |
| 2024-03-19 | 14.77 | $15.06 | 146137 |
| 2024-03-18 | 15.23 | $15.03 | 167679 |
| 2024-03-15 | 15.85 | $15.13 | 355100 |
| 2024-03-14 | 16.51 | $15.08 | 280606 |
| 2024-03-13 | 17.33 | $15.22 | 223531 |
| 2024-03-12 | 17.85 | $15.72 | 302548 |
| 2024-03-11 | 16.79 | $15.74 | 226634 |
| 2024-03-08 | 15.64 | $15.65 | 254500 |
| 2024-03-07 | 14.43 | $15.76 | 416597 |
| 2024-03-06 | 13.30 | $15.43 | 298409 |
| 2024-03-05 | 12.75 | $15.27 | 333800 |
| 2024-03-04 | 12.72 | $15.09 | 280800 |
| 2024-03-01 | 13.28 | $15.03 | 347044 |
| 2024-02-29 | 13.82 | $14.96 | 233644 |
| 2024-02-28 | 14.00 | $14.87 | 309030 |
| 2024-02-27 | 14.02 | $14.84 | 149700 |
| 2024-02-26 | 13.68 | $14.78 | 172303 |
| 2024-02-23 | 13.44 | $14.89 | 152901 |
| 2024-02-22 | 13.35 | $14.86 | 228800 |
| 2024-02-21 | 13.21 | $14.92 | 192000 |
| 2024-02-20 | 13.31 | $14.98 | 150500 |
| 2024-02-16 | 13.65 | $15.01 | 108600 |
| 2024-02-15 | 13.93 | $15.01 | 120000 |
| 2024-02-14 | 14.04 | $14.80 | 146308 |
| 2024-02-13 | 13.57 | $14.76 | 204100 |
| 2024-02-12 | 13.17 | $14.99 | 152900 |
| 2024-02-09 | 12.91 | $14.84 | 165771 |
| 2024-02-08 | 12.03 | $14.84 | 164000 |
| 2024-02-07 | 11.16 | $14.93 | 223700 |
| 2024-02-06 | 10.36 | $14.95 | 152300 |
| 2024-02-05 | 9.75 | $15.08 | 177600 |
| 2024-02-02 | 9.17 | $15.16 | 137208 |
| 2024-02-01 | 9.05 | $15.14 | 356655 |
| 2024-01-31 | 8.93 | $15.26 | 219300 |
| 2024-01-30 | 9.31 | $15.43 | 132600 |
| 2024-01-29 | 9.46 | $15.31 | 162800 |
| 2024-01-26 | 9.77 | $15.41 | 175500 |
| 2024-01-25 | 10.11 | $15.25 | 162700 |
| 2024-01-24 | 10.27 | $15.18 | 167512 |
| 2024-01-23 | 10.43 | $15.21 | 121188 |
| 2024-01-22 | 10.76 | $15.24 | 177200 |
| 2024-01-19 | 10.93 | $15.12 | 123871 |
| 2024-01-18 | 10.76 | $15.10 | 152844 |
| 2024-01-17 | 10.39 | $15.08 | 181600 |
| 2024-01-16 | 10.00 | $15.11 | 168100 |
| 2024-01-12 | 9.88 | $15.24 | 121849 |
| 2024-01-11 | 10.08 | $15.22 | 142541 |
| 2024-01-10 | 10.06 | $15.24 | 120442 |
| 2024-01-09 | 10.54 | $15.22 | 162760 |
| 2024-01-08 | 11.05 | $15.32 | 184100 |
| 2024-01-05 | 11.39 | $15.23 | 140100 |
| 2024-01-04 | 11.80 | $15.18 | 191903 |
| 2024-01-03 | 12.06 | $14.91 | 159903 |
| 2024-01-02 | 11.60 | $14.96 | 178315 |
| 2023-12-29 | 11.23 | $15.03 | 292122 |
| 2023-12-28 | 11.17 | $15.26 | 244600 |
| 2023-12-27 | 11.72 | $15.22 | 144067 |
| 2023-12-26 | 12.19 | $15.22 | 205100 |
| 2023-12-22 | 12.68 | $15.18 | 230100 |
| 2023-12-21 | 13.20 | $15.14 | 167500 |
| 2023-12-20 | 13.25 | $15.11 | 230600 |
| 2023-12-19 | 13.39 | $15.23 | 257100 |
| 2023-12-18 | 13.43 | $15.23 | 322225 |
| 2023-12-15 | 13.48 | $15.09 | 1.2M |
| 2023-12-14 | 13.33 | $15.12 | 569714 |
| 2023-12-13 | 13.47 | $15.19 | 455300 |
| 2023-12-12 | 13.39 | $15.31 | 369100 |
| 2023-12-11 | 13.48 | $15.25 | 482200 |
| 2023-12-08 | 13.51 | $15.43 | 200237 |
| 2023-12-07 | 12.84 | $15.39 | 169200 |
| 2023-12-06 | 12.37 | $15.30 | 201200 |
| 2023-12-05 | 11.99 | $15.24 | 162539 |
| 2023-12-04 | 11.58 | $15.32 | 189822 |
| 2023-12-01 | 10.99 | $15.26 | 133506 |
| 2023-11-30 | 10.59 | $15.14 | 134727 |
| 2023-11-29 | 10.51 | $15.00 | 196075 |
| 2023-11-28 | 10.43 | $14.97 | 157200 |
| 2023-11-27 | 10.71 | $15.00 | 264236 |
| 2023-11-24 | 11.03 | $14.96 | 146808 |
| 2023-11-22 | 11.24 | $14.89 | 224917 |
| 2023-11-21 | 11.46 | $14.97 | 126300 |
| 2023-11-20 | 11.80 | $14.89 | 195500 |
| 2023-11-17 | 12.18 | $14.91 | 204200 |
| 2023-11-16 | 12.67 | $14.85 | 154200 |
| 2023-11-15 | 13.04 | $14.99 | 136630 |
| 2023-11-14 | 13.43 | $14.99 | 239005 |
| 2023-11-13 | 13.84 | $14.80 | 162730 |
| 2023-11-10 | 14.44 | $14.76 | 121300 |
| 2023-11-09 | 15.07 | $14.68 | 222721 |
| 2023-11-08 | 15.74 | $14.82 | 225020 |
| 2023-11-07 | 16.28 | $14.73 | 111500 |
| 2023-11-06 | 16.60 | $14.82 | 153300 |
| 2023-11-03 | 17.04 | $14.91 | 188216 |
| 2023-11-02 | 17.83 | $14.83 | 193222 |
| 2023-11-01 | 18.23 | $14.47 | 229517 |
| 2023-10-31 | 17.93 | $14.20 | 264300 |
| 2023-10-30 | 16.89 | $14.14 | 465107 |
| 2023-10-27 | 15.68 | $14.16 | 182232 |
| 2023-10-26 | 14.60 | $14.33 | 193000 |
| 2023-10-25 | 13.82 | $14.28 | 440862 |
| 2023-10-24 | 12.85 | $14.42 | 120648 |
| 2023-10-23 | 12.11 | $14.32 | 216217 |
| 2023-10-20 | 11.34 | $14.56 | 171600 |
| 2023-10-19 | 10.83 | $14.71 | 158700 |
| 2023-10-18 | 10.67 | $14.89 | 299648 |
| 2023-10-17 | 10.94 | $15.10 | 215300 |
| 2023-10-16 | 11.45 | $15.24 | 263481 |
| 2023-10-13 | 11.76 | $15.07 | 189820 |
| 2023-10-12 | 12.33 | $15.04 | 168100 |
| 2023-10-11 | 12.74 | $14.99 | 177155 |
| 2023-10-10 | 13.09 | $14.88 | 159635 |
| 2023-10-09 | 13.40 | $14.90 | 155785 |
| 2023-10-06 | 13.57 | $14.76 | 142736 |
| 2023-10-05 | 13.28 | $14.59 | 132334 |
| 2023-10-04 | 12.42 | $14.54 | 246500 |
| 2023-10-03 | 11.52 | $14.70 | 294531 |
| 2023-10-02 | 10.62 | $15.00 | 240313 |
| 2023-09-29 | 10.57 | $15.39 | 216001 |
| 2023-09-28 | 10.48 | $15.45 | 170301 |
| 2023-09-27 | 10.66 | $15.30 | 224318 |
| 2023-09-26 | 11.07 | $15.23 | 243400 |
| 2023-09-25 | 11.50 | $15.49 | 202400 |
| 2023-09-22 | 11.41 | $15.41 | 107747 |
| 2023-09-21 | 11.30 | $15.37 | 177827 |
| 2023-09-20 | 11.39 | $15.50 | 141834 |
| 2023-09-19 | 11.05 | $15.52 | 153932 |
| 2023-09-18 | 10.81 | $15.60 | 323061 |
| 2023-09-15 | 10.37 | $15.50 | 209500 |
| 2023-09-14 | 10.21 | $15.48 | 203600 |
| 2023-09-13 | 10.04 | $15.35 | 115900 |
| 2023-09-12 | 10.28 | $15.26 | 116681 |
| 2023-09-11 | 10.74 | $15.23 | 124815 |
| 2023-09-08 | 11.28 | $15.19 | 109509 |
| 2023-09-07 | 11.67 | $14.99 | 143841 |
| 2023-09-06 | 11.42 | $14.90 | 187800 |
| 2023-09-05 | 11.15 | $15.00 | 212214 |
| 2023-09-01 | 11.22 | $15.16 | 129472 |
| 2023-08-31 | 11.70 | $15.21 | 317844 |
| 2023-08-30 | 12.25 | $15.35 | 169500 |
| 2023-08-29 | 12.44 | $15.33 | 186887 |
| 2023-08-28 | 12.84 | $15.28 | 292852 |
| 2023-08-25 | 13.35 | $15.11 | 100200 |
| 2023-08-24 | 13.75 | $15.00 | 117648 |
| 2023-08-23 | 14.08 | $15.03 | 227840 |
| 2023-08-22 | 14.24 | $14.92 | 219664 |
| 2023-08-21 | 14.43 | $15.06 | 154749 |
| 2023-08-18 | 14.75 | $15.07 | 185618 |
| 2023-08-17 | 15.09 | $14.99 | 346100 |
| 2023-08-16 | 15.68 | $15.20 | 394000 |
| 2023-08-15 | 15.99 | $15.22 | 178151 |
| 2023-08-14 | 16.27 | $15.31 | 164800 |
| 2023-08-11 | 16.55 | $15.24 | 260713 |
| 2023-08-10 | 16.92 | $15.45 | 181401 |
| 2023-08-09 | 16.53 | $15.48 | 172000 |
| 2023-08-08 | 15.93 | $15.32 | 175354 |
| 2023-08-07 | 15.62 | $15.35 | 200500 |
| 2023-08-04 | 14.88 | $15.22 | 127388 |
| 2023-08-03 | 14.32 | $15.06 | 113006 |
| 2023-08-02 | 14.16 | $15.02 | 154716 |
| 2023-08-01 | 13.82 | $15.18 | 193445 |
| 2023-07-31 | 13.10 | $15.18 | 170500 |
| 2023-07-28 | 12.20 | $15.12 | 210900 |
| 2023-07-27 | 11.45 | $15.01 | 307700 |
| 2023-07-26 | 10.65 | $15.14 | 273949 |
| 2023-07-25 | 9.96 | $14.71 | 396027 |
| 2023-07-24 | 10.01 | $14.63 | 428400 |
| 2023-07-21 | 10.33 | $14.57 | 251500 |
| 2023-07-20 | 10.74 | $14.61 | 212264 |
| 2023-07-19 | 10.86 | $14.82 | 208200 |
| 2023-07-18 | 10.36 | $14.94 | 271332 |
| 2023-07-17 | 9.83 | $14.75 | 328100 |
| 2023-07-14 | 9.71 | $14.58 | 313200 |
| 2023-07-13 | 10.04 | $14.59 | 354600 |
| 2023-07-12 | 10.13 | $14.57 | 432324 |
| 2023-07-11 | 10.24 | $14.52 | 174613 |
| 2023-07-10 | 10.66 | $14.37 | 287165 |
| 2023-07-07 | 11.11 | $14.28 | 535816 |
| 2023-07-06 | 11.47 | $14.22 | 151300 |
| 2023-07-05 | 11.17 | $14.29 | 314922 |
| 2023-07-03 | 11.37 | $14.35 | 104000 |
| 2023-06-30 | 11.64 | $14.27 | 250940 |
| 2023-06-29 | 11.96 | $14.30 | 305700 |
| 2023-06-28 | 12.29 | $14.30 | 145909 |
| 2023-06-27 | 12.43 | $14.27 | 159500 |
| 2023-06-26 | 12.53 | $14.07 | 302512 |
| 2023-06-23 | 12.49 | $14.01 | 179000 |
| 2023-06-22 | 12.17 | $14.17 | 184724 |
| 2023-06-21 | 12.14 | $14.29 | 288900 |
| 2023-06-20 | 12.11 | $14.30 | 355400 |
| 2023-06-16 | 12.45 | $14.38 | 853300 |
| 2023-06-15 | 12.85 | $14.69 | 502636 |
| 2023-06-14 | 13.46 | $14.32 | 411542 |
| 2023-06-13 | 14.10 | $14.57 | 330101 |
| 2023-06-12 | 14.47 | $14.57 | 298509 |
| 2023-06-09 | 14.93 | $14.37 | 286632 |
| 2023-06-08 | 15.50 | $14.46 | 288800 |
| 2023-06-07 | 15.84 | $14.58 | 337925 |
| 2023-06-06 | 16.20 | $14.42 | 204924 |
| 2023-06-05 | 17.02 | $14.33 | 76746 |
| 2023-06-02 | 17.80 | $14.28 | 148212 |
| 2023-06-01 | 18.61 | $14.19 | 196043 |
| 2023-05-31 | 19.05 | $13.91 | 127800 |
| 2023-05-30 | 19.26 | $14.13 | 140448 |
| 2023-05-26 | 19.73 | $14.02 | 162827 |
| 2023-05-25 | 19.98 | $13.88 | 111934 |
| 2023-05-24 | 19.89 | $13.83 | 124505 |
| 2023-05-23 | 19.89 | $14.03 | 168288 |
| 2023-05-22 | 20.13 | $14.24 | 261000 |
| 2023-05-19 | 20.58 | $14.07 | 112039 |
| 2023-05-18 | 20.60 | $13.96 | 90906 |
| 2023-05-17 | 20.16 | $13.91 | 100600 |
| 2023-05-16 | 19.69 | $13.75 | 185633 |
| 2023-05-15 | 18.94 | $13.68 | 112629 |
| 2023-05-12 | 17.84 | $13.59 | 243300 |
| 2023-05-11 | 16.67 | $13.82 | 272649 |
| 2023-05-10 | 15.45 | $14.10 | 124929 |
| 2023-05-09 | 14.68 | $13.99 | 113218 |
| 2023-05-08 | 13.85 | $14.08 | 106450 |
| 2023-05-05 | 13.13 | $14.05 | 122100 |
| 2023-05-04 | 12.38 | $13.77 | 173863 |
| 2023-05-03 | 11.29 | $14.11 | 101314 |
| 2023-05-02 | 10.61 | $14.13 | 188317 |
| 2023-05-01 | 9.90 | $14.40 | 113635 |
| 2023-04-28 | 9.77 | $14.49 | 102035 |
| 2023-04-27 | 9.65 | $14.25 | 122200 |
| 2023-04-26 | 8.89 | $14.07 | 217971 |
| 2023-04-25 | 8.10 | $14.34 | 136000 |
| 2023-04-24 | 7.71 | $14.49 | 170232 |
| 2023-04-21 | 7.47 | $14.49 | 280500 |
| 2023-04-20 | 7.22 | $14.68 | 113394 |
| 2023-04-19 | 7.36 | $14.87 | 192800 |
| 2023-04-18 | 7.50 | $14.75 | 558146 |
| 2023-04-17 | 7.75 | $15.20 | 162548 |
| 2023-04-14 | 7.84 | $15.01 | 194716 |
| 2023-04-13 | 8.04 | $15.02 | 158757 |
| 2023-04-12 | 8.36 | $14.83 | 108855 |
| 2023-04-11 | 8.65 | $14.72 | 134944 |
| 2023-04-10 | 8.78 | $14.60 | 169629 |
| 2023-04-06 | 8.86 | $14.71 | 80800 |
| 2023-04-05 | 9.27 | $14.62 | 238819 |
| 2023-04-04 | 9.70 | $14.88 | 136213 |
| 2023-04-03 | 10.10 | $14.95 | 125831 |
| 2023-03-31 | 10.32 | $15.04 | 150451 |
| 2023-03-30 | 10.39 | $14.97 | 130800 |
| 2023-03-29 | 10.51 | $14.96 | 101922 |
| 2023-03-28 | 10.77 | $14.85 | 140200 |
| 2023-03-27 | 11.19 | $14.84 | 162414 |
| 2023-03-24 | 11.61 | $14.72 | 133800 |
| 2023-03-23 | 12.13 | $14.54 | 134100 |
| 2023-03-22 | 12.72 | $14.66 | 160800 |
| 2023-03-21 | 13.11 | $15.04 | 274389 |
| 2023-03-20 | 13.51 | $14.46 | 174578 |
| 2023-03-17 | 13.93 | $14.40 | 447609 |
| 2023-03-16 | 14.37 | $14.77 | 214245 |
| 2023-03-15 | 14.83 | $14.43 | 420930 |
| 2023-03-14 | 14.96 | $14.66 | 179800 |
| 2023-03-13 | 15.45 | $14.46 | 455224 |
| 2023-03-10 | 15.50 | $14.61 | 376809 |
| 2023-03-09 | 15.91 | $15.35 | 230708 |
| 2023-03-08 | 16.02 | $16.00 | 291361 |
| 2023-03-07 | 15.18 | $15.72 | 188720 |
| 2023-03-06 | 14.66 | $15.68 | 228685 |
| 2023-03-03 | 14.12 | $15.62 | 350600 |
| 2023-03-02 | 13.67 | $15.23 | 334949 |
| 2023-03-01 | 13.68 | $15.29 | 522100 |
| 2023-02-28 | 13.39 | $14.76 | 107966 |
| 2023-02-27 | 13.77 | $14.90 | 144202 |
| 2023-02-24 | 14.44 | $14.75 | 140400 |
| 2023-02-23 | 14.92 | $14.89 | 112200 |
| 2023-02-22 | 15.45 | $14.73 | 136200 |
| 2023-02-21 | 15.68 | $14.69 | 232800 |
| 2023-02-17 | 15.93 | $15.09 | 170800 |
| 2023-02-16 | 16.51 | $14.82 | 139032 |
| 2023-02-15 | 16.97 | $14.91 | 146441 |
| 2023-02-14 | 17.30 | $15.08 | 245844 |
| 2023-02-13 | 18.05 | $15.11 | 272008 |
| 2023-02-10 | 18.85 | $14.96 | 221428 |
| 2023-02-09 | 19.45 | $14.98 | 246200 |
| 2023-02-08 | 20.21 | $15.22 | 227900 |
| 2023-02-07 | 21.12 | $15.60 | 229600 |
| 2023-02-06 | 21.51 | $15.60 | 462900 |
| 2023-02-03 | 21.92 | $15.90 | 265400 |
| 2023-02-02 | 21.36 | $15.69 | 199444 |
| 2023-02-01 | 20.78 | $15.63 | 158917 |
| 2023-01-31 | 20.50 | $15.51 | 118898 |
| 2023-01-30 | 20.49 | $15.32 | 140609 |
| 2023-01-27 | 20.44 | $15.55 | 131128 |
| 2023-01-26 | 20.12 | $15.45 | 144300 |
| 2023-01-25 | 19.83 | $15.44 | 151306 |
| 2023-01-24 | 19.69 | $15.45 | 217114 |
| 2023-01-23 | 18.91 | $15.53 | 235002 |
| 2023-01-20 | 18.15 | $15.05 | 188932 |
| 2023-01-19 | 17.98 | $14.98 | 165226 |
| 2023-01-18 | 17.88 | $14.99 | 200038 |
| 2023-01-17 | 17.54 | $15.28 | 232818 |
| 2023-01-13 | 16.49 | $15.12 | 170916 |
| 2023-01-12 | 15.80 | $15.04 | 135705 |
| 2023-01-11 | 15.16 | $14.92 | 173821 |
| 2023-01-10 | 14.76 | $14.61 | 113000 |
| 2023-01-09 | 14.80 | $14.48 | 141800 |
| 2023-01-06 | 15.01 | $14.30 | 177000 |
| 2023-01-05 | 15.71 | $14.25 | 158800 |
| 2023-01-04 | 16.32 | $14.40 | 150100 |
| 2023-01-03 | 16.97 | $14.12 | 136730 |
| 2022-12-30 | 17.57 | $13.91 | 258613 |
| 2022-12-29 | 17.75 | $13.94 | 156600 |
| 2022-12-28 | 18.04 | $13.82 | 238700 |
| 2022-12-27 | 18.35 | $13.98 | 184200 |
| 2022-12-23 | 18.98 | $14.06 | 199600 |
| 2022-12-22 | 19.64 | $14.00 | 234700 |
| 2022-12-21 | 20.16 | $13.96 | 200300 |
| 2022-12-20 | 20.94 | $14.13 | 241400 |
| 2022-12-19 | 21.84 | $14.02 | 366300 |
| 2022-12-16 | 22.80 | $14.58 | 1.0M |
| 2022-12-15 | 23.42 | $14.54 | 217800 |
| 2022-12-14 | 23.71 | $14.73 | 292300 |
| 2022-12-13 | 23.70 | $14.86 | 236038 |
| 2022-12-12 | 23.22 | $14.96 | 191439 |
| 2022-12-09 | 23.02 | $14.87 | 124808 |
| 2022-12-08 | 23.02 | $14.82 | 147543 |
| 2022-12-07 | 22.91 | $14.66 | 184300 |
| 2022-12-06 | 22.87 | $14.80 | 286221 |
| 2022-12-05 | 22.78 | $15.02 | 279709 |
| 2022-12-02 | 21.98 | $15.03 | 292941 |
| 2022-12-01 | 21.17 | $14.96 | 303692 |
| 2022-11-30 | 20.23 | $14.78 | 230100 |
| 2022-11-29 | 19.58 | $14.69 | 241929 |
| 2022-11-28 | 18.91 | $14.35 | 433445 |
| 2022-11-25 | 18.42 | $14.49 | 87029 |
| 2022-11-23 | 18.15 | $14.28 | 141800 |
| 2022-11-22 | 18.10 | $14.35 | 138300 |
| 2022-11-21 | 18.12 | $14.12 | 210900 |
| 2022-11-18 | 18.43 | $14.01 | 170100 |
| 2022-11-17 | 18.73 | $14.10 | 295700 |
| 2022-11-16 | 19.16 | $13.84 | 262400 |
| 2022-11-15 | 19.44 | $14.22 | 969927 |
| 2022-11-14 | 19.37 | $14.35 | 187800 |
| 2022-11-11 | 19.55 | $14.35 | 270348 |
| 2022-11-10 | 19.74 | $14.06 | 255370 |
| 2022-11-09 | 20.00 | $13.97 | 340104 |
| 2022-11-08 | 20.42 | $13.68 | 221018 |
| 2022-11-07 | 21.40 | $13.85 | 224603 |
| 2022-11-04 | 22.42 | $13.48 | 332600 |
| 2022-11-03 | 23.34 | $13.42 | 422900 |
| 2022-11-02 | 23.95 | $13.58 | 208692 |
| 2022-11-01 | 25.11 | $13.63 | 110903 |
| 2022-10-31 | 26.04 | $13.53 | 156305 |
| 2022-10-28 | 27.04 | $13.74 | 119622 |
| 2022-10-27 | 28.09 | $13.49 | 123922 |
| 2022-10-26 | 29.13 | $13.58 | 154947 |
| 2022-10-25 | 30.10 | $13.51 | 150107 |
| 2022-10-24 | 30.93 | $13.14 | 145504 |
| 2022-10-21 | 31.21 | $12.87 | 103215 |
| 2022-10-20 | 31.17 | $12.96 | 136211 |
| 2022-10-19 | 31.32 | $13.15 | 164500 |
| 2022-10-18 | 31.59 | $13.38 | 212405 |
| 2022-10-17 | 32.26 | $13.26 | 192965 |
| 2022-10-14 | 32.78 | $13.12 | 117300 |
| 2022-10-13 | 33.18 | $13.10 | 155600 |
| 2022-10-12 | 33.01 | $12.78 | 182200 |
| 2022-10-11 | 32.31 | $12.76 | 161000 |
| 2022-10-10 | 31.49 | $12.64 | 144014 |
| 2022-10-07 | 30.76 | $12.94 | 153821 |
| 2022-10-06 | 30.12 | $12.94 | 137324 |
| 2022-10-05 | 29.57 | $13.18 | 290006 |
| 2022-10-04 | 28.99 | $13.20 | 301800 |
| 2022-10-03 | 28.29 | $12.50 | 365700 |
| 2022-09-30 | 26.39 | $12.32 | 251900 |
| 2022-09-29 | 24.51 | $12.42 | 376918 |
| 2022-09-28 | 22.54 | $13.13 | 255000 |
| 2022-09-27 | 20.75 | $12.86 | 256400 |
| 2022-09-26 | 18.87 | $12.86 | 370200 |
| 2022-09-23 | 16.89 | $13.41 | 397900 |
| 2022-09-22 | 15.17 | $13.88 | 357170 |
| 2022-09-21 | 13.86 | $14.51 | 194800 |
| 2022-09-20 | 13.28 | $14.50 | 189817 |
| 2022-09-19 | 12.67 | $14.78 | 151051 |
| 2022-09-16 | 12.29 | $15.04 | 420909 |
| 2022-09-15 | 12.29 | $15.10 | 141525 |
| 2022-09-14 | 12.54 | $15.08 | 121700 |
| 2022-09-13 | 12.75 | $14.99 | 154312 |
| 2022-09-12 | 12.96 | $15.35 | 187400 |
| 2022-09-09 | 13.53 | $15.31 | 140731 |
| 2022-09-08 | 14.11 | $15.15 | 125000 |
| 2022-09-07 | 14.40 | $14.98 | 120613 |
| 2022-09-06 | 14.34 | $14.75 | 131529 |
| 2022-09-02 | 14.09 | $14.90 | 130000 |
| 2022-09-01 | 14.10 | $14.84 | 225700 |
| 2022-08-31 | 14.11 | $15.17 | 204400 |
| 2022-08-30 | 14.73 | $14.93 | 351513 |
| 2022-08-29 | 15.30 | $15.17 | 317933 |
| 2022-08-26 | 15.85 | $14.97 | 166510 |
| 2022-08-25 | 16.56 | $15.10 | 191673 |
| 2022-08-24 | 17.40 | $15.13 | 162516 |
| 2022-08-23 | 18.21 | $14.91 | 229132 |
| 2022-08-22 | 18.73 | $14.83 | 398842 |
| 2022-08-19 | 19.27 | $15.08 | 196800 |
| 2022-08-18 | 20.26 | $15.36 | 185925 |
| 2022-08-17 | 21.11 | $15.18 | 287028 |
| 2022-08-16 | 21.95 | $15.76 | 268204 |
| 2022-08-15 | 22.13 | $15.62 | 262663 |
| 2022-08-12 | 22.44 | $15.64 | 175202 |
| 2022-08-11 | 22.83 | $15.38 | 151058 |
| 2022-08-10 | 23.48 | $15.38 | 219100 |
| 2022-08-09 | 24.22 | $15.11 | 266200 |
| 2022-08-08 | 25.30 | $15.06 | 217700 |
| 2022-08-05 | 26.56 | $14.87 | 220114 |
| 2022-08-04 | 27.60 | $14.76 | 332600 |
| 2022-08-03 | 28.83 | $14.70 | 612100 |
| 2022-08-02 | 29.46 | $14.29 | 225800 |
| 2022-08-01 | 29.58 | $14.38 | 232100 |
| 2022-07-29 | 29.70 | $14.31 | 287444 |
| 2022-07-28 | 29.61 | $14.19 | 279158 |
| 2022-07-27 | 29.38 | $14.22 | 187000 |
| 2022-07-26 | 29.11 | $13.94 | 205144 |
| 2022-07-25 | 28.55 | $14.06 | 546511 |
| 2022-07-22 | 27.95 | $14.52 | 118227 |
| 2022-07-21 | 28.02 | $14.50 | 206400 |
| 2022-07-20 | 28.01 | $14.43 | 228282 |
| 2022-07-19 | 28.19 | $14.65 | 328800 |
| 2022-07-18 | 28.47 | $14.41 | 227242 |
| 2022-07-15 | 28.60 | $14.26 | 230012 |
| 2022-07-14 | 28.27 | $14.13 | 257205 |
| 2022-07-13 | 27.99 | $14.46 | 725955 |
| 2022-07-12 | 27.85 | $14.48 | 658500 |
| 2022-07-11 | 27.86 | $14.69 | 547144 |
| 2022-07-08 | 28.06 | $15.24 | 342900 |
| 2022-07-07 | 28.87 | $15.23 | 301123 |
| 2022-07-06 | 29.69 | $14.95 | 184500 |
| 2022-07-05 | 30.46 | $15.12 | 228701 |
| 2022-07-01 | 31.08 | $15.07 | 136600 |
| 2022-06-30 | 31.71 | $14.63 | 204420 |
| 2022-06-29 | 31.87 | $14.58 | 169717 |
| 2022-06-28 | 32.14 | $14.85 | 178993 |
| 2022-06-27 | 32.65 | $14.89 | 132106 |
| 2022-06-24 | 32.81 | $14.78 | 160600 |
| 2022-06-23 | 32.62 | $14.43 | 229643 |
| 2022-06-22 | 32.16 | $14.52 | 233924 |
| 2022-06-21 | 31.72 | $14.71 | 284323 |
| 2022-06-17 | 31.40 | $14.43 | 1.1M |
| 2022-06-16 | 30.43 | $14.17 | 484800 |
| 2022-06-15 | 29.41 | $14.86 | 327974 |
| 2022-06-14 | 28.81 | $14.83 | 452637 |
| 2022-06-13 | 28.02 | $14.89 | 1.5M |
| 2022-06-10 | 27.20 | $15.53 | 319208 |
| 2022-06-09 | 27.01 | $15.58 | 231000 |
| 2022-06-08 | 27.15 | $15.65 | 677332 |
| 2022-06-07 | 27.29 | $16.01 | 223732 |
| 2022-06-06 | 27.89 | $16.05 | 195506 |
| 2022-06-03 | 28.51 | $15.78 | 212900 |
| 2022-06-02 | 29.04 | $16.04 | 256400 |
| 2022-06-01 | 29.62 | $15.84 | 194800 |
| 2022-05-31 | 30.19 | $15.90 | 410427 |
| 2022-05-27 | 30.87 | $15.81 | 441804 |
| 2022-05-26 | 31.42 | $15.43 | 400937 |
| 2022-05-25 | 31.48 | $14.92 | 278200 |
| 2022-05-24 | 30.64 | $14.67 | 199421 |
| 2022-05-23 | 29.45 | $14.86 | 352736 |
| 2022-05-20 | 28.40 | $14.98 | 442800 |
| 2022-05-19 | 27.30 | $15.04 | 222187 |
| 2022-05-18 | 26.49 | $15.21 | 266500 |
| 2022-05-17 | 25.79 | $15.96 | 417400 |
| 2022-05-16 | 25.72 | $15.90 | 168100 |
| 2022-05-13 | 25.03 | $15.64 | 270800 |
| 2022-05-12 | 23.71 | $15.34 | 307786 |
| 2022-05-11 | 22.33 | $15.76 | 245127 |
| 2022-05-10 | 21.40 | $15.83 | 330900 |
| 2022-05-09 | 20.42 | $15.75 | 440800 |
| 2022-05-06 | 19.38 | $16.24 | 543078 |
| 2022-05-05 | 18.81 | $16.23 | 794667 |
| 2022-05-04 | 18.21 | $16.68 | 386819 |
| 2022-05-03 | 17.83 | $16.63 | 241175 |
| 2022-05-02 | 16.69 | $16.33 | 299200 |
| 2022-04-29 | 15.25 | $16.45 | 339600 |
| 2022-04-28 | 13.95 | $16.89 | 298834 |
| 2022-04-27 | 12.84 | $16.75 | 280900 |
| 2022-04-26 | 11.82 | $16.76 | 318108 |
| 2022-04-25 | 10.79 | $17.25 | 256276 |
| 2022-04-22 | 10.13 | $17.25 | 325020 |
| 2022-04-21 | 9.62 | $17.56 | 281000 |
| 2022-04-20 | 9.68 | $17.80 | 219000 |
| 2022-04-19 | 10.15 | $17.79 | 323100 |
| 2022-04-18 | 10.42 | $17.76 | 200700 |
| 2022-04-14 | 10.80 | $17.87 | 152200 |
| 2022-04-13 | 11.33 | $17.86 | 219544 |
| 2022-04-12 | 11.91 | $17.93 | 511104 |
| 2022-04-11 | 12.52 | $17.74 | 213023 |
| 2022-04-08 | 12.49 | $17.61 | 198819 |
| 2022-04-07 | 12.09 | $17.45 | 173100 |
| 2022-04-06 | 11.62 | $17.48 | 201700 |
| 2022-04-05 | 11.27 | $17.72 | 307328 |
| 2022-04-04 | 11.33 | $17.96 | 221002 |
| 2022-04-01 | 11.76 | $18.19 | 206341 |
| 2022-03-31 | 12.37 | $18.13 | 187907 |
| 2022-03-30 | 12.74 | $18.24 | 175709 |
| 2022-03-29 | 13.23 | $18.03 | 154300 |
| 2022-03-28 | 13.69 | $17.88 | 171300 |
| 2022-03-25 | 14.18 | $18.16 | 254130 |
| 2022-03-24 | 14.89 | $17.98 | 156400 |
| 2022-03-23 | 15.21 | $17.90 | 126000 |
| 2022-03-22 | 15.47 | $17.96 | 160334 |
| 2022-03-21 | 15.82 | $17.90 | 225721 |
| 2022-03-18 | 16.18 | $17.80 | 680100 |
| 2022-03-17 | 16.53 | $17.80 | 243800 |
| 2022-03-16 | 16.55 | $18.07 | 301010 |
| 2022-03-15 | 17.02 | $18.15 | 326393 |
| 2022-03-14 | 17.52 | $18.01 | 689307 |
| 2022-03-11 | 18.11 | $17.82 | 368408 |
| 2022-03-10 | 17.92 | $17.94 | 374615 |
| 2022-03-09 | 17.81 | $17.86 | 165600 |
| 2022-03-08 | 17.38 | $17.79 | 199902 |
| 2022-03-07 | 16.77 | $17.82 | 216800 |
| 2022-03-04 | 16.41 | $18.41 | 187000 |
| 2022-03-03 | 16.42 | $18.29 | 582900 |
| 2022-03-02 | 16.35 | $17.68 | 397400 |
| 2022-03-01 | 15.32 | $18.01 | 132352 |
| 2022-02-28 | 14.72 | $18.10 | 125043 |
| 2022-02-25 | 14.33 | $18.04 | 266400 |
| 2022-02-24 | 13.78 | $17.85 | 351900 |
| 2022-02-23 | 12.67 | $17.77 | 92400 |
| 2022-02-22 | 12.03 | $17.92 | 101700 |
| 2022-02-18 | 11.57 | $18.03 | 79422 |
| 2022-02-17 | 11.36 | $18.11 | 88800 |
| 2022-02-16 | 11.25 | $18.26 | 94100 |
| 2022-02-15 | 11.27 | $18.12 | 79600 |
| 2022-02-14 | 11.03 | $18.00 | 100900 |
| 2022-02-11 | 10.78 | $18.23 | 125628 |
| 2022-02-10 | 10.95 | $18.29 | 99673 |
| 2022-02-09 | 11.31 | $18.42 | 73600 |
| 2022-02-08 | 11.78 | $18.59 | 63600 |
| 2022-02-07 | 12.26 | $18.49 | 80721 |
| 2022-02-04 | 12.76 | $18.48 | 61229 |
| 2022-02-03 | 13.19 | $18.41 | 45100 |
| 2022-02-02 | 13.73 | $18.53 | 71100 |
| 2022-02-01 | 14.34 | $18.51 | 98400 |
| 2022-01-31 | 14.98 | $18.37 | 151700 |
| 2022-01-28 | 15.16 | $18.26 | 132500 |
| 2022-01-27 | 15.17 | $18.20 | 159600 |
| 2022-01-26 | 15.37 | $18.35 | 112548 |
| 2022-01-25 | 15.70 | $18.46 | 80000 |
| 2022-01-24 | 15.51 | $18.31 | 201200 |
| 2022-01-21 | 15.06 | $18.33 | 239007 |
| 2022-01-20 | 15.08 | $18.58 | 129323 |
| 2022-01-19 | 15.51 | $18.82 | 75500 |
| 2022-01-18 | 16.17 | $19.11 | 102100 |
| 2022-01-14 | 16.81 | $18.86 | 182900 |
| 2022-01-13 | 17.53 | $19.10 | 82200 |
| 2022-01-12 | 17.79 | $19.26 | 93817 |
| 2022-01-11 | 18.17 | $19.15 | 118303 |
| 2022-01-10 | 18.83 | $19.01 | 104100 |
| 2022-01-07 | 19.63 | $18.98 | 174100 |
| 2022-01-06 | 20.65 | $18.71 | 78700 |
| 2022-01-05 | 21.55 | $18.68 | 182709 |
| 2022-01-04 | 22.68 | $18.76 | 106100 |
| 2022-01-03 | 23.57 | $18.70 | 125399 |
| 2021-12-31 | 24.32 | $18.43 | 120800 |
| 2021-12-30 | 24.63 | $18.37 | 109144 |
| 2021-12-29 | 25.07 | $18.35 | 143000 |
| 2021-12-28 | 25.36 | $18.15 | 118600 |
| 2021-12-27 | 25.57 | $18.13 | 168000 |
| 2021-12-23 | 25.54 | $18.22 | 122600 |
| 2021-12-22 | 25.51 | $17.90 | 114449 |
| 2021-12-21 | 24.85 | $17.68 | 198900 |
| 2021-12-20 | 24.16 | $17.72 | 256053 |
| 2021-12-17 | 22.74 | $17.55 | 347649 |
| 2021-12-16 | 21.39 | $17.84 | 384100 |
| 2021-12-15 | 20.15 | $18.26 | 239922 |
| 2021-12-14 | 19.08 | $18.77 | 146302 |
| 2021-12-13 | 18.63 | $18.65 | 406300 |
| 2021-12-10 | 18.15 | $19.53 | 79404 |
| 2021-12-09 | 19.05 | $19.40 | 97002 |
| 2021-12-08 | 19.72 | $19.48 | 98400 |
| 2021-12-07 | 20.69 | $19.53 | 130400 |
| 2021-12-06 | 21.73 | $19.22 | 167300 |
| 2021-12-03 | 22.65 | $19.32 | 136300 |
| 2021-12-02 | 23.41 | $19.25 | 147700 |
| 2021-12-01 | 24.20 | $18.94 | 118035 |
| 2021-11-30 | 24.65 | $19.05 | 166060 |
| 2021-11-29 | 25.19 | $19.26 | 123516 |
| 2021-11-26 | 26.23 | $19.22 | 74440 |
| 2021-11-24 | 27.06 | $19.35 | 105200 |
| 2021-11-23 | 28.35 | $19.19 | 70137 |
| 2021-11-22 | 29.68 | $19.18 | 106246 |
| 2021-11-19 | 31.09 | $19.05 | 59400 |
| 2021-11-18 | 32.41 | $19.10 | 282000 |
| 2021-11-17 | 33.78 | $19.09 | 112800 |
| 2021-11-16 | 35.10 | $19.07 | 83532 |
| 2021-11-15 | 36.70 | $19.20 | 137500 |
| 2021-11-12 | 38.50 | $19.25 | 139626 |
| 2021-11-11 | 40.47 | $19.42 | 189100 |
| 2021-11-10 | 42.29 | $19.69 | 95346 |
| 2021-11-09 | 43.55 | $19.73 | 152013 |
| 2021-11-08 | 44.87 | $19.74 | 262034 |
| 2021-11-05 | 46.26 | $19.32 | 112800 |
| 2021-11-04 | 48.14 | $19.27 | 162800 |
| 2021-11-03 | 50.35 | $19.45 | 108649 |
| 2021-11-02 | 51.45 | $19.51 | 68503 |
| 2021-11-01 | 52.77 | $19.45 | 72200 |
| 2021-10-29 | 53.94 | $19.75 | 37500 |
| 2021-10-28 | 54.44 | $19.70 | 57140 |
| 2021-10-27 | 55.01 | $19.52 | 74610 |
| 2021-10-26 | 55.70 | $19.62 | 78123 |
| 2021-10-25 | 56.07 | $19.83 | 62006 |
| 2021-10-22 | 55.91 | $19.89 | 47600 |
| 2021-10-21 | 55.78 | $19.89 | 72500 |
| 2021-10-20 | 55.59 | $19.90 | 95232 |
| 2021-10-19 | 55.46 | $19.77 | 72000 |
| 2021-10-18 | 55.40 | $19.84 | 98600 |
| 2021-10-15 | 55.34 | $19.69 | 80100 |
| 2021-10-14 | 55.38 | $19.57 | 89100 |
| 2021-10-13 | 55.54 | $19.51 | 56133 |
| 2021-10-12 | 55.71 | $19.46 | 31300 |
| 2021-10-11 | 55.92 | $19.39 | 95100 |
| 2021-10-08 | 56.12 | $19.52 | 51823 |
| 2021-10-07 | 56.36 | $19.33 | 65800 |
| 2021-10-06 | 56.61 | $19.44 | 74330 |
| 2021-10-05 | 56.99 | $19.34 | 94713 |
| 2021-10-04 | 57.30 | $19.38 | 91600 |
| 2021-10-01 | 57.64 | $19.31 | 153932 |
| 2021-09-30 | 58.02 | $19.13 | 112800 |
| 2021-09-29 | 58.46 | $19.18 | 70537 |
| 2021-09-28 | 59.00 | $19.00 | 126125 |
| 2021-09-27 | 59.54 | $19.19 | 98324 |
| 2021-09-24 | 59.87 | $19.04 | 95400 |
| 2021-09-23 | 60.28 | $19.09 | 175103 |
| 2021-09-22 | 60.67 | $19.25 | 191411 |
| 2021-09-21 | 60.86 | $19.59 | 465705 |
| 2021-09-20 | 60.47 | $19.59 | 373705 |
| 2021-09-17 | 60.07 | $19.54 | 282400 |
| 2021-09-16 | 59.74 | $19.62 | 119603 |
| 2021-09-15 | 59.31 | $19.75 | 120500 |
| 2021-09-14 | 58.79 | $19.59 | 147800 |
| 2021-09-13 | 58.18 | $19.59 | 260800 |
| 2021-09-10 | 57.58 | $19.22 | 291615 |
| 2021-09-09 | 56.96 | $19.41 | 933070 |
| 2021-09-08 | 56.30 | $18.67 | 62895 |
| 2021-09-07 | 55.88 | $18.72 | 117339 |
| 2021-09-03 | 55.42 | $18.90 | 42033 |
| 2021-09-02 | 54.82 | $18.78 | 97954 |
| 2021-09-01 | 54.19 | $18.80 | 102134 |
| 2021-08-31 | 53.54 | $18.76 | 110003 |
| 2021-08-30 | 52.81 | $18.78 | 85600 |
| 2021-08-27 | 52.05 | $18.92 | 70100 |
| 2021-08-26 | 51.14 | $18.81 | 106341 |
| 2021-08-25 | 50.20 | $18.86 | 95743 |
| 2021-08-24 | 49.07 | $18.86 | 101409 |
| 2021-08-23 | 47.88 | $19.05 | 95602 |
| 2021-08-20 | 46.57 | $18.83 | 51248 |
| 2021-08-19 | 45.24 | $18.42 | 183800 |
| 2021-08-18 | 43.83 | $19.10 | 60700 |
| 2021-08-17 | 41.80 | $19.22 | 58105 |
| 2021-08-16 | 39.66 | $19.39 | 81905 |
| 2021-08-13 | 37.23 | $19.49 | 43910 |
| 2021-08-12 | 34.65 | $19.36 | 82845 |
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