Is Neuberger Next Generation Connectivity Fund Inc. (NBXG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Neuberger Next Generation Connectivity Fund Inc. (NBXG) research center and poll results.
NYSE : NBXG
Neuberger Next Generation Connectivity Fund Inc. — Technical Indicators
$15.22 USD
-$0.16 (-1.04%)
- Volume
- 213.81K
- Average Volume
- 288.24K
- Market Capitalization
- $1.2B
- P/E Ratio
- 3.74
- Dividend Yield
- 9.20%
- Price Target
- Year High
- $17.43
- Year Low
- $12.32
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.29
- Current Ratio
- $0.90
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
15.22
2026-08-05
Close Price
$15.22
Vol: 215321
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.21
Average
12.88
Maximum
20.07
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 15.22 | $15.22 | 215321 |
| 2026-08-04 | 15.25 | $15.38 | 174125 |
| 2026-08-03 | 15.27 | $15.16 | 207100 |
| 2026-07-31 | 15.33 | $14.76 | 276951 |
| 2026-07-30 | 15.39 | $14.63 | 275022 |
| 2026-07-29 | 15.49 | $14.08 | 254002 |
| 2026-07-28 | 15.61 | $14.54 | 231743 |
| 2026-07-27 | 15.70 | $14.84 | 238351 |
| 2026-07-24 | 15.74 | $14.93 | 189600 |
| 2026-07-23 | 15.80 | $15.18 | 155300 |
| 2026-07-22 | 15.84 | $15.38 | 223137 |
| 2026-07-21 | 15.88 | $15.45 | 122700 |
| 2026-07-20 | 15.96 | $15.03 | 211000 |
| 2026-07-17 | 16.07 | $14.89 | 950307 |
| 2026-07-16 | 16.15 | $15.28 | 359800 |
| 2026-07-15 | 16.20 | $15.72 | 218900 |
| 2026-07-14 | 16.25 | $15.92 | 190000 |
| 2026-07-13 | 16.26 | $15.70 | 261820 |
| 2026-07-10 | 16.27 | $16.13 | 107730 |
| 2026-07-09 | 16.24 | $16.11 | 202600 |
| 2026-07-08 | 16.23 | $15.84 | 208000 |
| 2026-07-07 | 16.23 | $15.89 | 197200 |
| 2026-07-06 | 16.23 | $16.20 | 214300 |
| 2026-07-02 | 16.26 | $16.05 | 220514 |
| 2026-07-01 | 16.28 | $16.59 | 393600 |
| 2026-06-30 | 16.30 | $16.54 | 289334 |
| 2026-06-29 | 16.31 | $16.26 | 232752 |
| 2026-06-26 | 16.33 | $15.67 | 425153 |
| 2026-06-25 | 16.37 | $16.10 | 240217 |
| 2026-06-24 | 16.38 | $15.95 | 455264 |
| 2026-06-23 | 16.39 | $16.24 | 343200 |
| 2026-06-22 | 16.38 | $17.00 | 273348 |
| 2026-06-18 | 16.30 | $17.28 | 333447 |
| 2026-06-17 | 16.21 | $16.46 | 109534 |
| 2026-06-16 | 16.14 | $16.36 | 101800 |
| 2026-06-15 | 16.08 | $16.62 | 154723 |
| 2026-06-12 | 16.02 | $16.18 | 157826 |
| 2026-06-11 | 16.01 | $15.91 | 176829 |
| 2026-06-10 | 15.99 | $15.58 | 203241 |
| 2026-06-09 | 15.98 | $15.90 | 232836 |
| 2026-06-08 | 15.95 | $15.89 | 144500 |
| 2026-06-05 | 15.92 | $15.91 | 334800 |
| 2026-06-04 | 15.89 | $16.62 | 212101 |
| 2026-06-03 | 15.82 | $16.61 | 266000 |
| 2026-06-02 | 15.75 | $16.82 | 179313 |
| 2026-06-01 | 15.65 | $16.80 | 290362 |
| 2026-05-29 | 15.56 | $16.69 | 375900 |
| 2026-05-28 | 15.45 | $16.56 | 241606 |
| 2026-05-27 | 15.35 | $16.16 | 323758 |
| 2026-05-26 | 15.26 | $16.28 | 353957 |
| 2026-05-22 | 15.17 | $15.95 | 771699 |
| 2026-05-21 | 15.10 | $15.48 | 118241 |
| 2026-05-20 | 15.04 | $15.33 | 162035 |
| 2026-05-19 | 15.00 | $15.13 | 157938 |
| 2026-05-18 | 14.96 | $15.20 | 228800 |
| 2026-05-15 | 14.91 | $15.48 | 131710 |
| 2026-05-14 | 14.85 | $15.81 | 224833 |
| 2026-05-13 | 14.77 | $15.57 | 237039 |
| 2026-05-12 | 14.70 | $15.35 | 153400 |
| 2026-05-11 | 14.64 | $15.42 | 174900 |
| 2026-05-08 | 14.57 | $15.28 | 171100 |
| 2026-05-07 | 14.49 | $15.23 | 163900 |
| 2026-05-06 | 14.41 | $15.29 | 202219 |
| 2026-05-05 | 14.32 | $15.09 | 144618 |
| 2026-05-04 | 14.23 | $14.83 | 143010 |
| 2026-05-01 | 14.15 | $15.01 | 200003 |
| 2026-04-30 | 14.06 | $14.58 | 243148 |
| 2026-04-29 | 13.99 | $14.50 | 110844 |
| 2026-04-28 | 13.91 | $14.33 | 77987 |
| 2026-04-27 | 13.81 | $14.58 | 118700 |
| 2026-04-24 | 13.71 | $14.60 | 104600 |
| 2026-04-23 | 13.62 | $14.28 | 104838 |
| 2026-04-22 | 13.56 | $14.52 | 128816 |
| 2026-04-21 | 13.49 | $14.24 | 228636 |
| 2026-04-20 | 13.43 | $14.26 | 180391 |
| 2026-04-17 | 13.36 | $14.28 | 180900 |
| 2026-04-16 | 13.29 | $14.14 | 194900 |
| 2026-04-15 | 13.24 | $14.23 | 157211 |
| 2026-04-14 | 13.19 | $14.20 | 216900 |
| 2026-04-13 | 13.13 | $13.86 | 216115 |
| 2026-04-10 | 13.08 | $13.66 | 88842 |
| 2026-04-09 | 13.05 | $13.68 | 190200 |
| 2026-04-08 | 13.03 | $13.60 | 201329 |
| 2026-04-07 | 13.01 | $13.21 | 169881 |
| 2026-04-06 | 13.01 | $13.28 | 109110 |
| 2026-04-02 | 13.00 | $13.18 | 94600 |
| 2026-04-01 | 13.01 | $13.14 | 367100 |
| 2026-03-31 | 13.03 | $12.87 | 237612 |
| 2026-03-30 | 13.06 | $12.35 | 221443 |
| 2026-03-27 | 13.13 | $12.53 | 170907 |
| 2026-03-26 | 13.17 | $12.82 | 165508 |
| 2026-03-25 | 13.20 | $13.21 | 163033 |
| 2026-03-24 | 13.22 | $13.01 | 238082 |
| 2026-03-23 | 13.24 | $13.01 | 134100 |
| 2026-03-20 | 13.25 | $12.89 | 354139 |
| 2026-03-19 | 13.28 | $12.96 | 137600 |
| 2026-03-18 | 13.30 | $13.10 | 78600 |
| 2026-03-17 | 13.32 | $13.18 | 130981 |
| 2026-03-16 | 13.32 | $13.10 | 228700 |
| 2026-03-13 | 13.33 | $12.86 | 190331 |
| 2026-03-12 | 13.35 | $13.01 | 325500 |
| 2026-03-11 | 13.37 | $13.29 | 215909 |
| 2026-03-10 | 13.39 | $13.26 | 223000 |
| 2026-03-09 | 13.40 | $13.18 | 227000 |
| 2026-03-06 | 13.41 | $13.13 | 160537 |
| 2026-03-05 | 13.41 | $13.32 | 174360 |
| 2026-03-04 | 13.42 | $13.53 | 228500 |
| 2026-03-03 | 13.45 | $13.43 | 207426 |
| 2026-03-02 | 13.49 | $13.68 | 213126 |
| 2026-02-27 | 13.53 | $13.48 | 212100 |
| 2026-02-26 | 13.58 | $13.45 | 285929 |
| 2026-02-25 | 13.63 | $13.55 | 192600 |
| 2026-02-24 | 13.67 | $13.38 | 197662 |
| 2026-02-23 | 13.72 | $13.27 | 150900 |
| 2026-02-20 | 13.77 | $13.48 | 175200 |
| 2026-02-19 | 13.81 | $13.39 | 247657 |
| 2026-02-18 | 13.86 | $13.36 | 399100 |
| 2026-02-17 | 13.90 | $13.24 | 388104 |
| 2026-02-13 | 13.97 | $13.40 | 404776 |
| 2026-02-12 | 14.03 | $13.15 | 342307 |
| 2026-02-11 | 14.10 | $13.52 | 232724 |
| 2026-02-10 | 14.18 | $13.55 | 188300 |
| 2026-02-09 | 14.24 | $13.49 | 263800 |
| 2026-02-06 | 14.30 | $13.35 | 732337 |
| 2026-02-05 | 14.37 | $13.24 | 284900 |
| 2026-02-04 | 14.45 | $13.55 | 556321 |
| 2026-02-03 | 14.51 | $13.96 | 218978 |
| 2026-02-02 | 14.55 | $14.32 | 226200 |
| 2026-01-30 | 14.56 | $14.38 | 214441 |
| 2026-01-29 | 14.57 | $14.49 | 298725 |
| 2026-01-28 | 14.57 | $14.45 | 181432 |
| 2026-01-27 | 14.57 | $14.42 | 182000 |
| 2026-01-26 | 14.58 | $14.38 | 155100 |
| 2026-01-23 | 14.58 | $14.34 | 212237 |
| 2026-01-22 | 14.59 | $14.31 | 190800 |
| 2026-01-21 | 14.59 | $14.32 | 220300 |
| 2026-01-20 | 14.60 | $14.20 | 238941 |
| 2026-01-16 | 14.60 | $14.54 | 166311 |
| 2026-01-15 | 14.57 | $14.56 | 147700 |
| 2026-01-14 | 14.55 | $14.72 | 301882 |
| 2026-01-13 | 14.52 | $14.93 | 278200 |
| 2026-01-12 | 14.49 | $14.85 | 180904 |
| 2026-01-09 | 14.48 | $14.75 | 137973 |
| 2026-01-08 | 14.48 | $14.64 | 161200 |
| 2026-01-07 | 14.49 | $14.84 | 189639 |
| 2026-01-06 | 14.50 | $14.79 | 299000 |
| 2026-01-05 | 14.51 | $14.76 | 207640 |
| 2026-01-02 | 14.51 | $14.59 | 349918 |
| 2025-12-31 | 14.53 | $14.44 | 210904 |
| 2025-12-30 | 14.55 | $14.53 | 277909 |
| 2025-12-29 | 14.56 | $14.50 | 127200 |
| 2025-12-26 | 14.57 | $14.56 | 140200 |
| 2025-12-24 | 14.56 | $14.47 | 63000 |
| 2025-12-23 | 14.56 | $14.42 | 159300 |
| 2025-12-22 | 14.54 | $14.42 | 133227 |
| 2025-12-19 | 14.51 | $14.43 | 95500 |
| 2025-12-18 | 14.47 | $14.22 | 192300 |
| 2025-12-17 | 14.47 | $13.95 | 240000 |
| 2025-12-16 | 14.47 | $14.14 | 203804 |
| 2025-12-15 | 14.48 | $14.12 | 188200 |
| 2025-12-12 | 14.50 | $14.44 | 196816 |
| 2025-12-11 | 14.51 | $14.60 | 297600 |
| 2025-12-10 | 14.52 | $14.70 | 560246 |
| 2025-12-09 | 14.54 | $14.87 | 226900 |
| 2025-12-08 | 14.55 | $14.96 | 161003 |
| 2025-12-05 | 14.54 | $15.01 | 100500 |
| 2025-12-04 | 14.53 | $14.92 | 153935 |
| 2025-12-03 | 14.55 | $14.91 | 89900 |
| 2025-12-02 | 14.57 | $14.79 | 121600 |
| 2025-12-01 | 14.60 | $14.67 | 157812 |
| 2025-11-28 | 14.63 | $14.71 | 149900 |
| 2025-11-26 | 14.65 | $14.52 | 169413 |
| 2025-11-25 | 14.69 | $14.32 | 217136 |
| 2025-11-24 | 14.73 | $14.19 | 226610 |
| 2025-11-21 | 14.78 | $13.73 | 301448 |
| 2025-11-20 | 14.85 | $13.67 | 221300 |
| 2025-11-19 | 14.91 | $14.14 | 180100 |
| 2025-11-18 | 14.94 | $14.08 | 261044 |
| 2025-11-17 | 14.98 | $14.23 | 194000 |
| 2025-11-14 | 15.01 | $14.52 | 206212 |
| 2025-11-13 | 15.02 | $14.59 | 191100 |
| 2025-11-12 | 15.02 | $14.93 | 115000 |
| 2025-11-11 | 15.02 | $15.09 | 115848 |
| 2025-11-10 | 15.01 | $15.00 | 115400 |
| 2025-11-07 | 15.02 | $14.76 | 236100 |
| 2025-11-06 | 15.03 | $14.92 | 169544 |
| 2025-11-05 | 15.06 | $15.27 | 163100 |
| 2025-11-04 | 15.07 | $15.30 | 196630 |
| 2025-11-03 | 15.07 | $15.40 | 253100 |
| 2025-10-31 | 15.08 | $15.29 | 206618 |
| 2025-10-30 | 15.09 | $15.09 | 96800 |
| 2025-10-29 | 15.10 | $15.22 | 190736 |
| 2025-10-28 | 15.12 | $15.27 | 112728 |
| 2025-10-27 | 15.12 | $15.18 | 119000 |
| 2025-10-24 | 15.13 | $15.00 | 116121 |
| 2025-10-23 | 15.14 | $14.88 | 73600 |
| 2025-10-22 | 15.15 | $14.75 | 194200 |
| 2025-10-21 | 15.17 | $14.86 | 150247 |
| 2025-10-20 | 15.20 | $14.88 | 162400 |
| 2025-10-17 | 15.22 | $14.65 | 137715 |
| 2025-10-16 | 15.25 | $14.72 | 231036 |
| 2025-10-15 | 15.29 | $14.89 | 116519 |
| 2025-10-14 | 15.30 | $14.92 | 238442 |
| 2025-10-13 | 15.32 | $15.14 | 142638 |
| 2025-10-10 | 15.32 | $14.99 | 172909 |
| 2025-10-09 | 15.32 | $15.46 | 100542 |
| 2025-10-08 | 15.31 | $15.45 | 150300 |
| 2025-10-07 | 15.29 | $15.38 | 150700 |
| 2025-10-06 | 15.27 | $15.52 | 148000 |
| 2025-10-03 | 15.24 | $15.46 | 180650 |
| 2025-10-02 | 15.20 | $15.45 | 171346 |
| 2025-10-01 | 15.17 | $15.46 | 322736 |
| 2025-09-30 | 15.12 | $15.38 | 272000 |
| 2025-09-29 | 15.09 | $15.30 | 173700 |
| 2025-09-26 | 15.07 | $15.17 | 118300 |
| 2025-09-25 | 15.06 | $15.10 | 236300 |
| 2025-09-24 | 15.04 | $15.27 | 195806 |
| 2025-09-23 | 15.02 | $15.31 | 124542 |
| 2025-09-22 | 14.99 | $15.38 | 100415 |
| 2025-09-19 | 14.95 | $15.34 | 75800 |
| 2025-09-18 | 14.91 | $15.38 | 152113 |
| 2025-09-17 | 14.87 | $15.18 | 119400 |
| 2025-09-16 | 14.84 | $15.19 | 129524 |
| 2025-09-15 | 14.83 | $15.15 | 177700 |
| 2025-09-12 | 14.81 | $15.12 | 142545 |
| 2025-09-11 | 14.80 | $15.13 | 161427 |
| 2025-09-10 | 14.79 | $15.06 | 174300 |
| 2025-09-09 | 14.78 | $14.99 | 155343 |
| 2025-09-08 | 14.77 | $14.96 | 168036 |
| 2025-09-05 | 14.76 | $14.75 | 120800 |
| 2025-09-04 | 14.76 | $14.70 | 224600 |
| 2025-09-03 | 14.76 | $14.62 | 282300 |
| 2025-09-02 | 14.75 | $14.73 | 175800 |
| 2025-08-29 | 14.75 | $14.82 | 151800 |
| 2025-08-28 | 14.73 | $14.94 | 142900 |
| 2025-08-27 | 14.73 | $14.80 | 100203 |
| 2025-08-26 | 14.73 | $14.81 | 70608 |
| 2025-08-25 | 14.72 | $14.74 | 121538 |
| 2025-08-22 | 14.73 | $14.66 | 98746 |
| 2025-08-21 | 14.73 | $14.50 | 145700 |
| 2025-08-20 | 14.74 | $14.51 | 239028 |
| 2025-08-19 | 14.74 | $14.71 | 146700 |
| 2025-08-18 | 14.74 | $14.86 | 141408 |
| 2025-08-15 | 14.75 | $14.85 | 109400 |
| 2025-08-14 | 14.75 | $14.84 | 178803 |
| 2025-08-13 | 14.75 | $14.91 | 120800 |
| 2025-08-12 | 14.73 | $14.87 | 193300 |
| 2025-08-11 | 14.71 | $14.77 | 144721 |
| 2025-08-08 | 14.69 | $14.81 | 124800 |
| 2025-08-07 | 14.67 | $14.72 | 210022 |
| 2025-08-06 | 14.66 | $14.66 | 217639 |
| 2025-08-05 | 14.65 | $14.55 | 140623 |
| 2025-08-04 | 14.65 | $14.68 | 139965 |
| 2025-08-01 | 14.64 | $14.45 | 287700 |
| 2025-07-31 | 14.65 | $14.87 | 218000 |
| 2025-07-30 | 14.64 | $14.78 | 280700 |
| 2025-07-29 | 14.63 | $14.75 | 134939 |
| 2025-07-28 | 14.62 | $14.79 | 181538 |
| 2025-07-25 | 14.60 | $14.77 | 152036 |
| 2025-07-24 | 14.58 | $14.65 | 209417 |
| 2025-07-23 | 14.57 | $14.59 | 234100 |
| 2025-07-22 | 14.55 | $14.72 | 150313 |
| 2025-07-21 | 14.50 | $14.87 | 165600 |
| 2025-07-18 | 14.44 | $14.96 | 405519 |
| 2025-07-17 | 14.38 | $14.80 | 352298 |
| 2025-07-16 | 14.32 | $14.58 | 271915 |
| 2025-07-15 | 14.28 | $14.46 | 211346 |
| 2025-07-14 | 14.24 | $14.43 | 212939 |
| 2025-07-11 | 14.20 | $14.33 | 168400 |
| 2025-07-10 | 14.17 | $14.49 | 201300 |
| 2025-07-09 | 14.13 | $14.50 | 191700 |
| 2025-07-08 | 14.10 | $14.50 | 141026 |
| 2025-07-07 | 14.06 | $14.47 | 123500 |
| 2025-07-03 | 14.02 | $14.67 | 74800 |
| 2025-07-02 | 13.97 | $14.59 | 121400 |
| 2025-07-01 | 13.91 | $14.58 | 307134 |
| 2025-06-30 | 13.85 | $14.60 | 268300 |
| 2025-06-27 | 13.78 | $14.45 | 195900 |
| 2025-06-26 | 13.72 | $14.40 | 174000 |
| 2025-06-25 | 13.66 | $14.32 | 188900 |
| 2025-06-24 | 13.60 | $14.22 | 585331 |
| 2025-06-23 | 13.54 | $13.85 | 260013 |
| 2025-06-20 | 13.50 | $13.64 | 118600 |
| 2025-06-18 | 13.47 | $13.71 | 99900 |
| 2025-06-17 | 13.45 | $13.67 | 136100 |
| 2025-06-16 | 13.44 | $13.69 | 116790 |
| 2025-06-13 | 13.42 | $13.66 | 98421 |
| 2025-06-12 | 13.40 | $13.70 | 147100 |
| 2025-06-11 | 13.39 | $13.66 | 139700 |
| 2025-06-10 | 13.37 | $13.76 | 153542 |
| 2025-06-09 | 13.33 | $13.77 | 199300 |
| 2025-06-06 | 13.27 | $13.81 | 179445 |
| 2025-06-05 | 13.21 | $13.63 | 210354 |
| 2025-06-04 | 13.16 | $13.64 | 175500 |
| 2025-06-03 | 13.10 | $13.45 | 144000 |
| 2025-06-02 | 13.06 | $13.31 | 300500 |
| 2025-05-30 | 13.02 | $13.23 | 189311 |
| 2025-05-29 | 12.97 | $13.23 | 154900 |
| 2025-05-28 | 12.92 | $13.19 | 194718 |
| 2025-05-27 | 12.87 | $13.24 | 241052 |
| 2025-05-23 | 12.82 | $13.02 | 178506 |
| 2025-05-22 | 12.78 | $13.00 | 339647 |
| 2025-05-21 | 12.73 | $13.01 | 289700 |
| 2025-05-20 | 12.66 | $13.33 | 233842 |
| 2025-05-19 | 12.57 | $13.38 | 154300 |
| 2025-05-16 | 12.46 | $13.39 | 211233 |
| 2025-05-15 | 12.36 | $13.27 | 321236 |
| 2025-05-14 | 12.27 | $13.39 | 218900 |
| 2025-05-13 | 12.18 | $13.31 | 200049 |
| 2025-05-12 | 12.10 | $12.97 | 247900 |
| 2025-05-09 | 12.03 | $12.59 | 157800 |
| 2025-05-08 | 11.98 | $12.68 | 111300 |
| 2025-05-07 | 11.94 | $12.52 | 217810 |
| 2025-05-06 | 11.86 | $12.50 | 93400 |
| 2025-05-05 | 11.77 | $12.54 | 75000 |
| 2025-05-02 | 11.69 | $12.53 | 169129 |
| 2025-05-01 | 11.66 | $12.35 | 331900 |
| 2025-04-30 | 11.66 | $12.20 | 224424 |
| 2025-04-29 | 11.67 | $12.21 | 147407 |
| 2025-04-28 | 11.67 | $12.17 | 176764 |
| 2025-04-25 | 11.68 | $12.20 | 146535 |
| 2025-04-24 | 11.70 | $12.04 | 199348 |
| 2025-04-23 | 11.73 | $11.67 | 177500 |
| 2025-04-22 | 11.79 | $11.43 | 116712 |
| 2025-04-21 | 11.86 | $11.16 | 180200 |
| 2025-04-17 | 11.93 | $11.44 | 117800 |
| 2025-04-16 | 11.98 | $11.41 | 182693 |
| 2025-04-15 | 12.03 | $11.70 | 258423 |
| 2025-04-14 | 12.06 | $11.67 | 223600 |
| 2025-04-11 | 12.10 | $11.63 | 222932 |
| 2025-04-10 | 12.14 | $11.50 | 288316 |
| 2025-04-09 | 12.18 | $12.00 | 365130 |
| 2025-04-08 | 12.19 | $10.87 | 533500 |
| 2025-04-07 | 12.26 | $10.69 | 911118 |
| 2025-04-04 | 12.33 | $11.00 | 686900 |
| 2025-04-03 | 12.42 | $11.77 | 486500 |
| 2025-04-02 | 12.46 | $12.47 | 152010 |
| 2025-04-01 | 12.48 | $12.36 | 261448 |
| 2025-03-31 | 12.50 | $12.25 | 205217 |
| 2025-03-28 | 12.52 | $12.35 | 277622 |
| 2025-03-27 | 12.56 | $12.56 | 233018 |
| 2025-03-26 | 12.58 | $12.68 | 215230 |
| 2025-03-25 | 12.61 | $12.81 | 212500 |
| 2025-03-24 | 12.63 | $12.81 | 138645 |
| 2025-03-21 | 12.65 | $12.54 | 190200 |
| 2025-03-20 | 12.69 | $12.48 | 180036 |
| 2025-03-19 | 12.75 | $12.42 | 259742 |
| 2025-03-18 | 12.81 | $12.31 | 322603 |
| 2025-03-17 | 12.89 | $12.48 | 192431 |
| 2025-03-14 | 12.96 | $12.46 | 173725 |
| 2025-03-13 | 13.02 | $12.21 | 208409 |
| 2025-03-12 | 13.09 | $12.37 | 301500 |
| 2025-03-11 | 13.16 | $12.18 | 422119 |
| 2025-03-10 | 13.23 | $12.17 | 477621 |
| 2025-03-07 | 13.30 | $12.63 | 265206 |
| 2025-03-06 | 13.35 | $12.66 | 196711 |
| 2025-03-05 | 13.39 | $12.89 | 171533 |
| 2025-03-04 | 13.42 | $12.66 | 362400 |
| 2025-03-03 | 13.46 | $12.79 | 391013 |
| 2025-02-28 | 13.49 | $13.13 | 247616 |
| 2025-02-27 | 13.51 | $12.98 | 250013 |
| 2025-02-26 | 13.53 | $13.25 | 188800 |
| 2025-02-25 | 13.52 | $13.10 | 309623 |
| 2025-02-24 | 13.52 | $13.21 | 392600 |
| 2025-02-21 | 13.54 | $13.43 | 210849 |
| 2025-02-20 | 13.56 | $13.62 | 241462 |
| 2025-02-19 | 13.56 | $13.74 | 265833 |
| 2025-02-18 | 13.55 | $13.83 | 161500 |
| 2025-02-14 | 13.51 | $13.80 | 227435 |
| 2025-02-13 | 13.48 | $13.73 | 182000 |
| 2025-02-12 | 13.45 | $13.66 | 192500 |
| 2025-02-11 | 13.40 | $13.68 | 267055 |
| 2025-02-10 | 13.37 | $13.69 | 252790 |
| 2025-02-07 | 13.32 | $13.54 | 171016 |
| 2025-02-06 | 13.30 | $13.54 | 208000 |
| 2025-02-05 | 13.27 | $13.60 | 205500 |
| 2025-02-04 | 13.26 | $13.51 | 171245 |
| 2025-02-03 | 13.23 | $13.42 | 207600 |
| 2025-01-31 | 13.21 | $13.43 | 180433 |
| 2025-01-30 | 13.17 | $13.50 | 179400 |
| 2025-01-29 | 13.13 | $13.22 | 255410 |
| 2025-01-28 | 13.12 | $13.23 | 199900 |
| 2025-01-27 | 13.11 | $13.01 | 429338 |
| 2025-01-24 | 13.11 | $13.65 | 128931 |
| 2025-01-23 | 13.07 | $13.72 | 223130 |
| 2025-01-22 | 13.03 | $13.65 | 165500 |
| 2025-01-21 | 12.98 | $13.50 | 219950 |
| 2025-01-17 | 12.95 | $13.19 | 201300 |
| 2025-01-16 | 12.94 | $13.13 | 161400 |
| 2025-01-15 | 12.95 | $13.04 | 199123 |
| 2025-01-14 | 12.96 | $12.83 | 190011 |
| 2025-01-13 | 12.98 | $12.90 | 213256 |
| 2025-01-10 | 12.99 | $12.81 | 261526 |
| 2025-01-08 | 13.01 | $13.07 | 135227 |
| 2025-01-07 | 13.02 | $13.08 | 238100 |
| 2025-01-06 | 13.05 | $13.22 | 205341 |
| 2025-01-03 | 13.06 | $13.08 | 159248 |
| 2025-01-02 | 13.09 | $12.85 | 221344 |
| 2024-12-31 | 13.11 | $12.74 | 257100 |
| 2024-12-30 | 13.14 | $12.77 | 382000 |
| 2024-12-27 | 13.16 | $12.96 | 314300 |
| 2024-12-26 | 13.17 | $13.02 | 174200 |
| 2024-12-24 | 13.18 | $13.01 | 170700 |
| 2024-12-23 | 13.18 | $12.90 | 336200 |
| 2024-12-20 | 13.19 | $12.75 | 296500 |
| 2024-12-19 | 13.21 | $12.72 | 257373 |
| 2024-12-18 | 13.23 | $12.83 | 281500 |
| 2024-12-17 | 13.24 | $13.16 | 249837 |
| 2024-12-16 | 13.24 | $13.22 | 225815 |
| 2024-12-13 | 13.22 | $13.23 | 161700 |
| 2024-12-12 | 13.22 | $13.18 | 147600 |
| 2024-12-11 | 13.22 | $13.23 | 365138 |
| 2024-12-10 | 13.22 | $13.09 | 352119 |
| 2024-12-09 | 13.23 | $13.39 | 195026 |
| 2024-12-06 | 13.23 | $13.59 | 145978 |
| 2024-12-05 | 13.21 | $13.54 | 138300 |
| 2024-12-04 | 13.19 | $13.54 | 287000 |
| 2024-12-03 | 13.16 | $13.38 | 307934 |
| 2024-12-02 | 13.13 | $13.32 | 377105 |
| 2024-11-29 | 13.10 | $13.18 | 138948 |
| 2024-11-27 | 13.07 | $13.13 | 229700 |
| 2024-11-26 | 13.05 | $13.16 | 204827 |
| 2024-11-25 | 13.03 | $13.13 | 152622 |
| 2024-11-22 | 13.02 | $13.10 | 187600 |
| 2024-11-21 | 13.00 | $13.15 | 213731 |
| 2024-11-20 | 12.98 | $13.03 | 231200 |
| 2024-11-19 | 12.96 | $13.08 | 187100 |
| 2024-11-18 | 12.95 | $13.07 | 172200 |
| 2024-11-15 | 12.94 | $12.89 | 230707 |
| 2024-11-14 | 12.94 | $13.22 | 163751 |
| 2024-11-13 | 12.92 | $13.18 | 154727 |
| 2024-11-12 | 12.90 | $13.25 | 207432 |
| 2024-11-11 | 12.88 | $13.30 | 216429 |
| 2024-11-08 | 12.87 | $13.37 | 190107 |
| 2024-11-07 | 12.85 | $13.25 | 242806 |
| 2024-11-06 | 12.84 | $13.02 | 331117 |
| 2024-11-05 | 12.84 | $12.93 | 133914 |
| 2024-11-04 | 12.84 | $12.79 | 129539 |
| 2024-11-01 | 12.84 | $12.78 | 203400 |
| 2024-10-31 | 12.85 | $12.54 | 247800 |
| 2024-10-30 | 12.86 | $12.75 | 197400 |
| 2024-10-29 | 12.87 | $12.83 | 194900 |
| 2024-10-28 | 12.87 | $12.77 | 234300 |
| 2024-10-25 | 12.87 | $12.88 | 309044 |
| 2024-10-24 | 12.86 | $12.71 | 194200 |
| 2024-10-23 | 12.87 | $12.63 | 264522 |
| 2024-10-22 | 12.86 | $12.82 | 235830 |
| 2024-10-21 | 12.85 | $12.81 | 180177 |
| 2024-10-18 | 12.84 | $12.88 | 99700 |
| 2024-10-17 | 12.83 | $12.86 | 192039 |
| 2024-10-16 | 12.82 | $12.81 | 259636 |
| 2024-10-15 | 12.80 | $12.82 | 322132 |
| 2024-10-14 | 12.77 | $13.09 | 173900 |
| 2024-10-11 | 12.73 | $13.05 | 143227 |
| 2024-10-10 | 12.69 | $13.02 | 120139 |
| 2024-10-09 | 12.65 | $13.00 | 241200 |
| 2024-10-08 | 12.60 | $12.94 | 159700 |
| 2024-10-07 | 12.55 | $12.83 | 302800 |
| 2024-10-04 | 12.49 | $12.97 | 107534 |
| 2024-10-03 | 12.43 | $12.81 | 183000 |
| 2024-10-02 | 12.39 | $12.88 | 199100 |
| 2024-10-01 | 12.35 | $12.76 | 242800 |
| 2024-09-30 | 12.32 | $12.83 | 226300 |
| 2024-09-27 | 12.30 | $12.75 | 179603 |
| 2024-09-26 | 12.28 | $12.75 | 170105 |
| 2024-09-25 | 12.25 | $12.61 | 159340 |
| 2024-09-24 | 12.24 | $12.61 | 180600 |
| 2024-09-23 | 12.22 | $12.59 | 146100 |
| 2024-09-20 | 12.21 | $12.60 | 134100 |
| 2024-09-19 | 12.20 | $12.66 | 276020 |
| 2024-09-18 | 12.18 | $12.42 | 377900 |
| 2024-09-17 | 12.17 | $12.27 | 119000 |
| 2024-09-16 | 12.17 | $12.22 | 263803 |
| 2024-09-13 | 12.17 | $12.24 | 543400 |
| 2024-09-12 | 12.17 | $12.16 | 342803 |
| 2024-09-11 | 12.17 | $12.10 | 341410 |
| 2024-09-10 | 12.17 | $11.84 | 220700 |
| 2024-09-09 | 12.17 | $11.79 | 213939 |
| 2024-09-06 | 12.17 | $11.71 | 249000 |
| 2024-09-05 | 12.17 | $12.01 | 126547 |
| 2024-09-04 | 12.14 | $12.10 | 156300 |
| 2024-09-03 | 12.11 | $12.16 | 272900 |
| 2024-08-30 | 12.07 | $12.44 | 164806 |
| 2024-08-29 | 12.03 | $12.34 | 135112 |
| 2024-08-28 | 12.01 | $12.17 | 146944 |
| 2024-08-27 | 12.02 | $12.27 | 201098 |
| 2024-08-26 | 12.00 | $12.40 | 116500 |
| 2024-08-23 | 11.98 | $12.39 | 293805 |
| 2024-08-22 | 11.97 | $12.24 | 177100 |
| 2024-08-21 | 11.96 | $12.26 | 187100 |
| 2024-08-20 | 11.96 | $12.21 | 119324 |
| 2024-08-19 | 11.99 | $12.28 | 155637 |
| 2024-08-16 | 12.00 | $12.23 | 65323 |
| 2024-08-15 | 12.01 | $12.25 | 178700 |
| 2024-08-14 | 12.01 | $12.17 | 113800 |
| 2024-08-13 | 12.04 | $12.04 | 108900 |
| 2024-08-12 | 12.09 | $11.89 | 136648 |
| 2024-08-09 | 12.16 | $11.79 | 75516 |
| 2024-08-08 | 12.23 | $11.73 | 199700 |
| 2024-08-07 | 12.30 | $11.50 | 337121 |
| 2024-08-06 | 12.40 | $11.53 | 263500 |
| 2024-08-05 | 12.48 | $11.25 | 483900 |
| 2024-08-02 | 12.58 | $11.56 | 301920 |
| 2024-08-01 | 12.67 | $12.09 | 290600 |
| 2024-07-31 | 12.72 | $12.26 | 242700 |
| 2024-07-30 | 12.75 | $11.91 | 218100 |
| 2024-07-29 | 12.81 | $12.09 | 184600 |
| 2024-07-26 | 12.85 | $12.11 | 133109 |
| 2024-07-25 | 12.89 | $12.12 | 218225 |
| 2024-07-24 | 12.92 | $12.27 | 239030 |
| 2024-07-23 | 12.94 | $12.65 | 136045 |
| 2024-07-22 | 12.95 | $12.51 | 255309 |
| 2024-07-19 | 12.96 | $12.40 | 482200 |
| 2024-07-18 | 12.98 | $12.39 | 269100 |
| 2024-07-17 | 13.00 | $12.66 | 395198 |
| 2024-07-16 | 13.01 | $13.18 | 252935 |
| 2024-07-15 | 12.98 | $13.23 | 340700 |
| 2024-07-12 | 12.96 | $13.10 | 198439 |
| 2024-07-11 | 12.94 | $13.22 | 218400 |
| 2024-07-10 | 12.90 | $13.40 | 186000 |
| 2024-07-09 | 12.86 | $13.29 | 255400 |
| 2024-07-08 | 12.82 | $13.25 | 229700 |
| 2024-07-05 | 12.78 | $13.30 | 277900 |
| 2024-07-03 | 12.74 | $13.02 | 222100 |
| 2024-07-02 | 12.70 | $12.99 | 233417 |
| 2024-07-01 | 12.65 | $13.04 | 373800 |
| 2024-06-28 | 12.61 | $12.91 | 312700 |
| 2024-06-27 | 12.56 | $12.87 | 293639 |
| 2024-06-26 | 12.53 | $12.76 | 221347 |
| 2024-06-25 | 12.50 | $12.72 | 244846 |
| 2024-06-24 | 12.48 | $12.67 | 208700 |
| 2024-06-21 | 12.45 | $12.77 | 121000 |
| 2024-06-20 | 12.42 | $12.77 | 327720 |
| 2024-06-18 | 12.38 | $12.87 | 182409 |
| 2024-06-17 | 12.35 | $12.77 | 353604 |
| 2024-06-14 | 12.31 | $12.71 | 139327 |
| 2024-06-13 | 12.28 | $12.71 | 292123 |
| 2024-06-12 | 12.26 | $12.70 | 374000 |
| 2024-06-11 | 12.22 | $12.57 | 236650 |
| 2024-06-10 | 12.19 | $12.56 | 246500 |
| 2024-06-07 | 12.15 | $12.47 | 225700 |
| 2024-06-06 | 12.12 | $12.51 | 198500 |
| 2024-06-05 | 12.09 | $12.47 | 587135 |
| 2024-06-04 | 12.06 | $12.10 | 186514 |
| 2024-06-03 | 12.04 | $12.07 | 250245 |
| 2024-05-31 | 12.02 | $12.13 | 267300 |
| 2024-05-30 | 11.99 | $12.04 | 183800 |
| 2024-05-29 | 11.97 | $12.13 | 278207 |
| 2024-05-28 | 11.94 | $12.25 | 188403 |
| 2024-05-24 | 11.92 | $12.24 | 171422 |
| 2024-05-23 | 11.89 | $12.06 | 219906 |
| 2024-05-22 | 11.86 | $12.18 | 262482 |
| 2024-05-21 | 11.84 | $12.14 | 195608 |
| 2024-05-20 | 11.81 | $12.14 | 148900 |
| 2024-05-17 | 11.77 | $12.11 | 131821 |
| 2024-05-16 | 11.74 | $12.08 | 163112 |
| 2024-05-15 | 11.71 | $12.15 | 266209 |
| 2024-05-14 | 11.68 | $11.97 | 303200 |
| 2024-05-13 | 11.66 | $11.92 | 231700 |
| 2024-05-10 | 11.64 | $11.88 | 152800 |
| 2024-05-09 | 11.64 | $11.86 | 166200 |
| 2024-05-08 | 11.65 | $11.81 | 198400 |
| 2024-05-07 | 11.65 | $11.85 | 214900 |
| 2024-05-06 | 11.65 | $11.85 | 316700 |
| 2024-05-03 | 11.65 | $11.68 | 146100 |
| 2024-05-02 | 11.65 | $11.51 | 215700 |
| 2024-05-01 | 11.66 | $11.55 | 554100 |
| 2024-04-30 | 11.67 | $11.58 | 400000 |
| 2024-04-29 | 11.68 | $11.77 | 139700 |
| 2024-04-26 | 11.68 | $11.70 | 224328 |
| 2024-04-25 | 11.69 | $11.52 | 333800 |
| 2024-04-24 | 11.70 | $11.63 | 353000 |
| 2024-04-23 | 11.70 | $11.63 | 195700 |
| 2024-04-22 | 11.70 | $11.39 | 296033 |
| 2024-04-19 | 11.71 | $11.37 | 337308 |
| 2024-04-18 | 11.73 | $11.49 | 269700 |
| 2024-04-17 | 11.74 | $11.57 | 457612 |
| 2024-04-16 | 11.74 | $11.61 | 233500 |
| 2024-04-15 | 11.73 | $11.62 | 367200 |
| 2024-04-12 | 11.72 | $11.78 | 329300 |
| 2024-04-11 | 11.71 | $12.07 | 287019 |
| 2024-04-10 | 11.70 | $11.81 | 282000 |
| 2024-04-09 | 11.71 | $11.88 | 261349 |
| 2024-04-08 | 11.71 | $11.80 | 173447 |
| 2024-04-05 | 11.73 | $11.79 | 143110 |
| 2024-04-04 | 11.75 | $11.68 | 226523 |
| 2024-04-03 | 11.76 | $11.76 | 150102 |
| 2024-04-02 | 11.77 | $11.71 | 223600 |
| 2024-04-01 | 11.79 | $11.86 | 323900 |
| 2024-03-28 | 11.79 | $11.75 | 288133 |
| 2024-03-27 | 11.80 | $11.72 | 308935 |
| 2024-03-26 | 11.80 | $11.63 | 256039 |
| 2024-03-25 | 11.81 | $11.64 | 154400 |
| 2024-03-22 | 11.82 | $11.71 | 180226 |
| 2024-03-21 | 11.82 | $11.76 | 209520 |
| 2024-03-20 | 11.83 | $11.60 | 168042 |
| 2024-03-19 | 11.82 | $11.52 | 165600 |
| 2024-03-18 | 11.82 | $11.49 | 173800 |
| 2024-03-15 | 11.83 | $11.47 | 218200 |
| 2024-03-14 | 11.84 | $11.62 | 131310 |
| 2024-03-13 | 11.84 | $11.86 | 202300 |
| 2024-03-12 | 11.83 | $11.94 | 266700 |
| 2024-03-11 | 11.82 | $11.94 | 279627 |
| 2024-03-08 | 11.82 | $12.12 | 298615 |
| 2024-03-07 | 11.80 | $12.16 | 315824 |
| 2024-03-06 | 11.78 | $12.03 | 359500 |
| 2024-03-05 | 11.76 | $11.95 | 362027 |
| 2024-03-04 | 11.74 | $12.00 | 356813 |
| 2024-03-01 | 11.72 | $11.98 | 303800 |
| 2024-02-29 | 11.70 | $11.86 | 194406 |
| 2024-02-28 | 11.67 | $11.80 | 155000 |
| 2024-02-27 | 11.65 | $11.79 | 174401 |
| 2024-02-26 | 11.63 | $11.76 | 181630 |
| 2024-02-23 | 11.60 | $11.75 | 249200 |
| 2024-02-22 | 11.58 | $11.87 | 333432 |
| 2024-02-21 | 11.56 | $11.49 | 301400 |
| 2024-02-20 | 11.55 | $11.55 | 225735 |
| 2024-02-16 | 11.54 | $11.62 | 243100 |
| 2024-02-15 | 11.52 | $11.71 | 401545 |
| 2024-02-14 | 11.49 | $11.67 | 175133 |
| 2024-02-13 | 11.45 | $11.60 | 243700 |
| 2024-02-12 | 11.43 | $11.83 | 300000 |
| 2024-02-09 | 11.39 | $11.83 | 190000 |
| 2024-02-08 | 11.35 | $11.76 | 213169 |
| 2024-02-07 | 11.32 | $11.73 | 191538 |
| 2024-02-06 | 11.28 | $11.64 | 182520 |
| 2024-02-05 | 11.25 | $11.57 | 177700 |
| 2024-02-02 | 11.21 | $11.55 | 272908 |
| 2024-02-01 | 11.17 | $11.63 | 485437 |
| 2024-01-31 | 11.12 | $11.26 | 352213 |
| 2024-01-30 | 11.09 | $11.34 | 252729 |
| 2024-01-29 | 11.07 | $11.39 | 217200 |
| 2024-01-26 | 11.06 | $11.29 | 218116 |
| 2024-01-25 | 11.04 | $11.36 | 226200 |
| 2024-01-24 | 11.03 | $11.36 | 200200 |
| 2024-01-23 | 11.01 | $11.28 | 188200 |
| 2024-01-22 | 11.00 | $11.30 | 233436 |
| 2024-01-19 | 10.97 | $11.25 | 160716 |
| 2024-01-18 | 10.96 | $11.14 | 186242 |
| 2024-01-17 | 10.95 | $10.95 | 162500 |
| 2024-01-16 | 10.95 | $11.06 | 194400 |
| 2024-01-12 | 10.95 | $11.07 | 171700 |
| 2024-01-11 | 10.94 | $11.16 | 206900 |
| 2024-01-10 | 10.92 | $11.07 | 194127 |
| 2024-01-09 | 10.90 | $11.02 | 312000 |
| 2024-01-08 | 10.89 | $11.00 | 163400 |
| 2024-01-05 | 10.87 | $10.74 | 194544 |
| 2024-01-04 | 10.87 | $10.69 | 312700 |
| 2024-01-03 | 10.87 | $10.65 | 212407 |
| 2024-01-02 | 10.87 | $10.77 | 332300 |
| 2023-12-29 | 10.88 | $10.93 | 483341 |
| 2023-12-28 | 10.86 | $11.02 | 314200 |
| 2023-12-27 | 10.85 | $11.02 | 340428 |
| 2023-12-26 | 10.82 | $11.09 | 255200 |
| 2023-12-22 | 10.80 | $11.03 | 266500 |
| 2023-12-21 | 10.77 | $10.97 | 365000 |
| 2023-12-20 | 10.75 | $10.81 | 332900 |
| 2023-12-19 | 10.74 | $10.99 | 235745 |
| 2023-12-18 | 10.73 | $10.94 | 208902 |
| 2023-12-15 | 10.71 | $10.92 | 292535 |
| 2023-12-14 | 10.68 | $11.01 | 418447 |
| 2023-12-13 | 10.66 | $10.92 | 273146 |
| 2023-12-12 | 10.64 | $10.78 | 297211 |
| 2023-12-11 | 10.63 | $10.74 | 184200 |
| 2023-12-08 | 10.62 | $10.70 | 156125 |
| 2023-12-07 | 10.60 | $10.69 | 201820 |
| 2023-12-06 | 10.59 | $10.65 | 174405 |
| 2023-12-05 | 10.58 | $10.72 | 170627 |
| 2023-12-04 | 10.56 | $10.72 | 227939 |
| 2023-12-01 | 10.53 | $10.86 | 192631 |
| 2023-11-30 | 10.49 | $10.65 | 310800 |
| 2023-11-29 | 10.45 | $10.69 | 172144 |
| 2023-11-28 | 10.39 | $10.54 | 531826 |
| 2023-11-27 | 10.33 | $10.57 | 279934 |
| 2023-11-24 | 10.28 | $10.59 | 34802 |
| 2023-11-22 | 10.21 | $10.60 | 312000 |
| 2023-11-21 | 10.16 | $10.55 | 180600 |
| 2023-11-20 | 10.12 | $10.72 | 183639 |
| 2023-11-17 | 10.07 | $10.48 | 176523 |
| 2023-11-16 | 10.03 | $10.51 | 182000 |
| 2023-11-15 | 10.00 | $10.48 | 368710 |
| 2023-11-14 | 9.98 | $10.51 | 505541 |
| 2023-11-13 | 9.96 | $10.54 | 235800 |
| 2023-11-10 | 9.94 | $10.60 | 227144 |
| 2023-11-09 | 9.91 | $10.41 | 243625 |
| 2023-11-08 | 9.91 | $10.49 | 282416 |
| 2023-11-07 | 9.90 | $10.46 | 365721 |
| 2023-11-06 | 9.90 | $10.25 | 457400 |
| 2023-11-03 | 9.91 | $10.07 | 296117 |
| 2023-11-02 | 9.92 | $10.06 | 186520 |
| 2023-11-01 | 9.93 | $9.81 | 423534 |
| 2023-10-31 | 9.95 | $9.54 | 236000 |
| 2023-10-30 | 9.98 | $9.44 | 187535 |
| 2023-10-27 | 10.03 | $9.40 | 163289 |
| 2023-10-26 | 10.08 | $9.35 | 354300 |
| 2023-10-25 | 10.14 | $9.49 | 259600 |
| 2023-10-24 | 10.18 | $9.76 | 131920 |
| 2023-10-23 | 10.20 | $9.71 | 125700 |
| 2023-10-20 | 10.23 | $9.73 | 170700 |
| 2023-10-19 | 10.27 | $9.93 | 182700 |
| 2023-10-18 | 10.30 | $9.99 | 164000 |
| 2023-10-17 | 10.33 | $10.17 | 278704 |
| 2023-10-16 | 10.35 | $10.17 | 194244 |
| 2023-10-13 | 10.38 | $10.05 | 130800 |
| 2023-10-12 | 10.41 | $10.28 | 214832 |
| 2023-10-11 | 10.44 | $10.42 | 102500 |
| 2023-10-10 | 10.47 | $10.41 | 169134 |
| 2023-10-09 | 10.49 | $10.36 | 204700 |
| 2023-10-06 | 10.52 | $10.41 | 196200 |
| 2023-10-05 | 10.54 | $10.16 | 139400 |
| 2023-10-04 | 10.57 | $10.24 | 118641 |
| 2023-10-03 | 10.60 | $10.10 | 381302 |
| 2023-10-02 | 10.64 | $10.50 | 298200 |
| 2023-09-29 | 10.67 | $10.42 | 188407 |
| 2023-09-28 | 10.68 | $10.48 | 119334 |
| 2023-09-27 | 10.69 | $10.26 | 182601 |
| 2023-09-26 | 10.71 | $10.14 | 225400 |
| 2023-09-25 | 10.73 | $10.38 | 192320 |
| 2023-09-22 | 10.72 | $10.52 | 170500 |
| 2023-09-21 | 10.71 | $10.47 | 161420 |
| 2023-09-20 | 10.71 | $10.62 | 112229 |
| 2023-09-19 | 10.70 | $10.69 | 201746 |
| 2023-09-18 | 10.68 | $10.63 | 205301 |
| 2023-09-15 | 10.67 | $10.67 | 223432 |
| 2023-09-14 | 10.65 | $10.83 | 264722 |
| 2023-09-13 | 10.64 | $11.04 | 407200 |
| 2023-09-12 | 10.62 | $10.90 | 250400 |
| 2023-09-11 | 10.62 | $10.88 | 323900 |
| 2023-09-08 | 10.62 | $10.80 | 145800 |
| 2023-09-07 | 10.63 | $10.83 | 228827 |
| 2023-09-06 | 10.65 | $10.84 | 144700 |
| 2023-09-05 | 10.65 | $10.94 | 155300 |
| 2023-09-01 | 10.66 | $11.02 | 236515 |
| 2023-08-31 | 10.64 | $10.75 | 219200 |
| 2023-08-30 | 10.64 | $10.66 | 251549 |
| 2023-08-29 | 10.65 | $10.63 | 458203 |
| 2023-08-28 | 10.68 | $10.41 | 166034 |
| 2023-08-25 | 10.71 | $10.35 | 172021 |
| 2023-08-24 | 10.74 | $10.27 | 175332 |
| 2023-08-23 | 10.77 | $10.50 | 231903 |
| 2023-08-22 | 10.78 | $10.31 | 138407 |
| 2023-08-21 | 10.81 | $10.39 | 266437 |
| 2023-08-18 | 10.83 | $10.31 | 270400 |
| 2023-08-17 | 10.86 | $10.32 | 233000 |
| 2023-08-16 | 10.88 | $10.57 | 207226 |
| 2023-08-15 | 10.90 | $10.80 | 675700 |
| 2023-08-14 | 10.92 | $10.90 | 214419 |
| 2023-08-11 | 10.93 | $10.88 | 175842 |
| 2023-08-10 | 10.93 | $11.00 | 315112 |
| 2023-08-09 | 10.95 | $11.05 | 448845 |
| 2023-08-08 | 10.95 | $11.03 | 506500 |
| 2023-08-07 | 10.95 | $10.97 | 401700 |
| 2023-08-04 | 10.94 | $10.73 | 235794 |
| 2023-08-03 | 10.94 | $10.73 | 192800 |
| 2023-08-02 | 10.94 | $10.82 | 240547 |
| 2023-08-01 | 10.94 | $11.26 | 515300 |
| 2023-07-31 | 10.93 | $11.05 | 140712 |
| 2023-07-28 | 10.92 | $10.99 | 250328 |
| 2023-07-27 | 10.91 | $10.79 | 250806 |
| 2023-07-26 | 10.91 | $10.79 | 320800 |
| 2023-07-25 | 10.90 | $10.86 | 223543 |
| 2023-07-24 | 10.88 | $10.81 | 193700 |
| 2023-07-21 | 10.86 | $10.86 | 208700 |
| 2023-07-20 | 10.85 | $10.74 | 341823 |
| 2023-07-19 | 10.83 | $11.03 | 188600 |
| 2023-07-18 | 10.81 | $11.06 | 213500 |
| 2023-07-17 | 10.79 | $11.07 | 147906 |
| 2023-07-14 | 10.78 | $11.04 | 162842 |
| 2023-07-13 | 10.76 | $11.23 | 195416 |
| 2023-07-12 | 10.75 | $11.13 | 236551 |
| 2023-07-11 | 10.73 | $10.96 | 162403 |
| 2023-07-10 | 10.71 | $10.94 | 132442 |
| 2023-07-07 | 10.68 | $10.71 | 174637 |
| 2023-07-06 | 10.66 | $10.64 | 161329 |
| 2023-07-05 | 10.65 | $10.84 | 204400 |
| 2023-07-03 | 10.62 | $11.07 | 232416 |
| 2023-06-30 | 10.59 | $10.91 | 248441 |
| 2023-06-29 | 10.56 | $10.73 | 177118 |
| 2023-06-28 | 10.52 | $10.74 | 251600 |
| 2023-06-27 | 10.50 | $10.66 | 312000 |
| 2023-06-26 | 10.47 | $10.44 | 165316 |
| 2023-06-23 | 10.45 | $10.46 | 183401 |
| 2023-06-22 | 10.41 | $10.50 | 168241 |
| 2023-06-21 | 10.38 | $10.47 | 156222 |
| 2023-06-20 | 10.35 | $10.59 | 212700 |
| 2023-06-16 | 10.32 | $10.72 | 222700 |
| 2023-06-15 | 10.28 | $10.81 | 174900 |
| 2023-06-14 | 10.23 | $10.70 | 235200 |
| 2023-06-13 | 10.17 | $10.89 | 360220 |
| 2023-06-12 | 10.11 | $10.86 | 399247 |
| 2023-06-09 | 10.05 | $10.47 | 194200 |
| 2023-06-08 | 10.01 | $10.44 | 286727 |
| 2023-06-07 | 9.97 | $10.24 | 273800 |
| 2023-06-06 | 9.94 | $10.40 | 226400 |
| 2023-06-05 | 9.91 | $10.34 | 154251 |
| 2023-06-02 | 9.87 | $10.33 | 184615 |
| 2023-06-01 | 9.84 | $10.32 | 277800 |
| 2023-05-31 | 9.81 | $10.06 | 212100 |
| 2023-05-30 | 9.79 | $10.20 | 368100 |
| 2023-05-26 | 9.77 | $10.23 | 307000 |
| 2023-05-25 | 9.74 | $9.93 | 236600 |
| 2023-05-24 | 9.73 | $9.71 | 196000 |
| 2023-05-23 | 9.73 | $9.82 | 238531 |
| 2023-05-22 | 9.71 | $9.95 | 193500 |
| 2023-05-19 | 9.71 | $9.88 | 170400 |
| 2023-05-18 | 9.71 | $10.00 | 116227 |
| 2023-05-17 | 9.70 | $9.82 | 168146 |
| 2023-05-16 | 9.71 | $9.60 | 143640 |
| 2023-05-15 | 9.73 | $9.67 | 225600 |
| 2023-05-12 | 9.74 | $9.51 | 230400 |
| 2023-05-11 | 9.77 | $9.65 | 141500 |
| 2023-05-10 | 9.79 | $9.74 | 196400 |
| 2023-05-09 | 9.81 | $9.68 | 111909 |
| 2023-05-08 | 9.83 | $9.70 | 150000 |
| 2023-05-05 | 9.85 | $9.68 | 341601 |
| 2023-05-04 | 9.87 | $9.63 | 106611 |
| 2023-05-03 | 9.89 | $9.65 | 184920 |
| 2023-05-02 | 9.92 | $9.67 | 93134 |
| 2023-05-01 | 9.95 | $9.80 | 259921 |
| 2023-04-28 | 9.98 | $9.71 | 234211 |
| 2023-04-27 | 10.01 | $9.69 | 234410 |
| 2023-04-26 | 10.02 | $9.67 | 475239 |
| 2023-04-25 | 10.03 | $9.54 | 183900 |
| 2023-04-24 | 10.04 | $9.83 | 131838 |
| 2023-04-21 | 10.05 | $9.89 | 114002 |
| 2023-04-20 | 10.05 | $9.91 | 115034 |
| 2023-04-19 | 10.05 | $9.94 | 103900 |
| 2023-04-18 | 10.05 | $10.01 | 153700 |
| 2023-04-17 | 10.04 | $9.98 | 163202 |
| 2023-04-14 | 10.03 | $10.03 | 238329 |
| 2023-04-13 | 10.02 | $10.11 | 241645 |
| 2023-04-12 | 10.00 | $10.02 | 291300 |
| 2023-04-11 | 9.99 | $10.09 | 196146 |
| 2023-04-10 | 9.97 | $10.13 | 178700 |
| 2023-04-06 | 9.95 | $10.04 | 251100 |
| 2023-04-05 | 9.95 | $10.03 | 183600 |
| 2023-04-04 | 9.96 | $10.26 | 124314 |
| 2023-04-03 | 9.96 | $10.36 | 282345 |
| 2023-03-31 | 9.95 | $10.41 | 270200 |
| 2023-03-30 | 9.94 | $10.18 | 169400 |
| 2023-03-29 | 9.93 | $9.96 | 387529 |
| 2023-03-28 | 9.93 | $9.82 | 119943 |
| 2023-03-27 | 9.94 | $9.88 | 178339 |
| 2023-03-24 | 9.95 | $9.88 | 200800 |
| 2023-03-23 | 9.95 | $10.03 | 212516 |
| 2023-03-22 | 9.95 | $9.77 | 205100 |
| 2023-03-21 | 9.96 | $9.99 | 183417 |
| 2023-03-20 | 9.95 | $9.76 | 246100 |
| 2023-03-17 | 9.97 | $9.80 | 131800 |
| 2023-03-16 | 9.99 | $9.83 | 210447 |
| 2023-03-15 | 10.01 | $9.66 | 454900 |
| 2023-03-14 | 10.03 | $9.89 | 234316 |
| 2023-03-13 | 10.05 | $9.79 | 203300 |
| 2023-03-10 | 10.06 | $9.70 | 328625 |
| 2023-03-09 | 10.08 | $10.04 | 148920 |
| 2023-03-08 | 10.08 | $10.22 | 231864 |
| 2023-03-07 | 10.08 | $10.16 | 362700 |
| 2023-03-06 | 10.07 | $10.21 | 484700 |
| 2023-03-03 | 10.07 | $10.13 | 449705 |
| 2023-03-02 | 10.09 | $10.07 | 172200 |
| 2023-03-01 | 10.10 | $10.00 | 303800 |
| 2023-02-28 | 10.09 | $10.06 | 386043 |
| 2023-02-27 | 10.08 | $9.99 | 211511 |
| 2023-02-24 | 10.08 | $9.90 | 216200 |
| 2023-02-23 | 10.09 | $10.01 | 203348 |
| 2023-02-22 | 10.08 | $9.96 | 240700 |
| 2023-02-21 | 10.07 | $9.85 | 283900 |
| 2023-02-17 | 10.08 | $10.17 | 329900 |
| 2023-02-16 | 10.06 | $10.09 | 293139 |
| 2023-02-15 | 10.03 | $10.30 | 277900 |
| 2023-02-14 | 10.00 | $10.14 | 388000 |
| 2023-02-13 | 9.98 | $10.14 | 278600 |
| 2023-02-10 | 9.96 | $10.03 | 305215 |
| 2023-02-09 | 9.95 | $10.12 | 313200 |
| 2023-02-08 | 9.94 | $10.08 | 275100 |
| 2023-02-07 | 9.92 | $10.16 | 539900 |
| 2023-02-06 | 9.89 | $9.95 | 334215 |
| 2023-02-03 | 9.86 | $10.18 | 313105 |
| 2023-02-02 | 9.81 | $10.51 | 396938 |
| 2023-02-01 | 9.76 | $10.27 | 374401 |
| 2023-01-31 | 9.70 | $9.95 | 305428 |
| 2023-01-30 | 9.66 | $9.82 | 146000 |
| 2023-01-27 | 9.63 | $10.02 | 187500 |
| 2023-01-26 | 9.57 | $9.97 | 255404 |
| 2023-01-25 | 9.52 | $9.84 | 178800 |
| 2023-01-24 | 9.49 | $9.87 | 180117 |
| 2023-01-23 | 9.45 | $10.00 | 152800 |
| 2023-01-20 | 9.42 | $9.68 | 421404 |
| 2023-01-19 | 9.39 | $9.52 | 315100 |
| 2023-01-18 | 9.38 | $9.70 | 234000 |
| 2023-01-17 | 9.36 | $9.80 | 237900 |
| 2023-01-13 | 9.35 | $9.77 | 234233 |
| 2023-01-12 | 9.35 | $9.87 | 251000 |
| 2023-01-11 | 9.35 | $9.82 | 260200 |
| 2023-01-10 | 9.35 | $9.68 | 263900 |
| 2023-01-09 | 9.34 | $9.61 | 160512 |
| 2023-01-06 | 9.34 | $9.40 | 220520 |
| 2023-01-05 | 9.35 | $9.18 | 121700 |
| 2023-01-04 | 9.36 | $9.35 | 173635 |
| 2023-01-03 | 9.39 | $9.24 | 334300 |
| 2022-12-30 | 9.42 | $9.10 | 689900 |
| 2022-12-29 | 9.47 | $9.09 | 744834 |
| 2022-12-28 | 9.52 | $8.91 | 605416 |
| 2022-12-27 | 9.55 | $9.06 | 732622 |
| 2022-12-23 | 9.59 | $9.07 | 609500 |
| 2022-12-22 | 9.63 | $9.15 | 661307 |
| 2022-12-21 | 9.67 | $9.30 | 502200 |
| 2022-12-20 | 9.69 | $9.22 | 580101 |
| 2022-12-19 | 9.71 | $9.21 | 393513 |
| 2022-12-16 | 9.74 | $9.43 | 990114 |
| 2022-12-15 | 9.76 | $9.57 | 699500 |
| 2022-12-14 | 9.77 | $9.79 | 598844 |
| 2022-12-13 | 9.78 | $9.81 | 637700 |
| 2022-12-12 | 9.77 | $9.73 | 342300 |
| 2022-12-09 | 9.80 | $9.55 | 231218 |
| 2022-12-08 | 9.81 | $9.69 | 460432 |
| 2022-12-07 | 9.78 | $9.51 | 475200 |
| 2022-12-06 | 9.78 | $9.50 | 290300 |
| 2022-12-05 | 9.76 | $9.79 | 295405 |
| 2022-12-02 | 9.72 | $9.91 | 606600 |
| 2022-12-01 | 9.67 | $10.11 | 370230 |
| 2022-11-30 | 9.63 | $10.00 | 307708 |
| 2022-11-29 | 9.61 | $9.67 | 305641 |
| 2022-11-28 | 9.61 | $9.71 | 354800 |
| 2022-11-25 | 9.60 | $9.90 | 55724 |
| 2022-11-23 | 9.57 | $9.92 | 205300 |
| 2022-11-22 | 9.55 | $9.82 | 242200 |
| 2022-11-21 | 9.54 | $9.67 | 284540 |
| 2022-11-18 | 9.52 | $9.70 | 278700 |
| 2022-11-17 | 9.50 | $9.75 | 258943 |
| 2022-11-16 | 9.46 | $9.79 | 355227 |
| 2022-11-15 | 9.41 | $10.02 | 383222 |
| 2022-11-14 | 9.37 | $9.75 | 516130 |
| 2022-11-11 | 9.32 | $10.17 | 411822 |
| 2022-11-10 | 9.25 | $9.80 | 508204 |
| 2022-11-09 | 9.22 | $9.17 | 266604 |
| 2022-11-08 | 9.22 | $9.39 | 416300 |
| 2022-11-07 | 9.21 | $9.07 | 376940 |
| 2022-11-04 | 9.22 | $9.01 | 196428 |
| 2022-11-03 | 9.25 | $9.00 | 223100 |
| 2022-11-02 | 9.29 | $9.22 | 271700 |
| 2022-11-01 | 9.33 | $9.70 | 319239 |
| 2022-10-31 | 9.35 | $9.62 | 416400 |
| 2022-10-28 | 9.36 | $9.50 | 384306 |
| 2022-10-27 | 9.36 | $9.34 | 373630 |
| 2022-10-26 | 9.36 | $9.44 | 335621 |
| 2022-10-25 | 9.37 | $9.68 | 385900 |
| 2022-10-24 | 9.35 | $9.35 | 421400 |
| 2022-10-21 | 9.35 | $9.13 | 258926 |
| 2022-10-20 | 9.36 | $8.97 | 280600 |
| 2022-10-19 | 9.39 | $8.91 | 342700 |
| 2022-10-18 | 9.44 | $9.10 | 431425 |
| 2022-10-17 | 9.48 | $8.88 | 443922 |
| 2022-10-14 | 9.54 | $8.73 | 309146 |
| 2022-10-13 | 9.61 | $9.23 | 233200 |
| 2022-10-12 | 9.65 | $9.18 | 172900 |
| 2022-10-11 | 9.71 | $9.13 | 212428 |
| 2022-10-10 | 9.78 | $9.28 | 248600 |
| 2022-10-07 | 9.86 | $9.58 | 178415 |
| 2022-10-06 | 9.92 | $9.83 | 243815 |
| 2022-10-05 | 9.97 | $10.03 | 157522 |
| 2022-10-04 | 9.99 | $10.15 | 238200 |
| 2022-10-03 | 10.00 | $9.76 | 296209 |
| 2022-09-30 | 10.05 | $9.44 | 222500 |
| 2022-09-29 | 10.11 | $9.40 | 214240 |
| 2022-09-28 | 10.18 | $9.63 | 287500 |
| 2022-09-27 | 10.23 | $9.35 | 351948 |
| 2022-09-26 | 10.31 | $9.26 | 273500 |
| 2022-09-23 | 10.38 | $9.34 | 463632 |
| 2022-09-22 | 10.48 | $9.62 | 306000 |
| 2022-09-21 | 10.54 | $9.86 | 237839 |
| 2022-09-20 | 10.60 | $9.97 | 284200 |
| 2022-09-19 | 10.63 | $10.09 | 246820 |
| 2022-09-16 | 10.69 | $9.98 | 261400 |
| 2022-09-15 | 10.76 | $10.18 | 174206 |
| 2022-09-14 | 10.83 | $10.39 | 263000 |
| 2022-09-13 | 10.88 | $10.37 | 219100 |
| 2022-09-12 | 10.95 | $10.89 | 259200 |
| 2022-09-09 | 10.98 | $10.90 | 155800 |
| 2022-09-08 | 11.02 | $10.69 | 188600 |
| 2022-09-07 | 11.06 | $10.58 | 172009 |
| 2022-09-06 | 11.09 | $10.39 | 212528 |
| 2022-09-02 | 11.14 | $10.65 | 189934 |
| 2022-09-01 | 11.19 | $10.62 | 305500 |
| 2022-08-31 | 11.23 | $10.80 | 191025 |
| 2022-08-30 | 11.28 | $10.75 | 237734 |
| 2022-08-29 | 11.30 | $10.78 | 135800 |
| 2022-08-26 | 11.32 | $10.82 | 145400 |
| 2022-08-25 | 11.33 | $11.19 | 201501 |
| 2022-08-24 | 11.30 | $10.98 | 288300 |
| 2022-08-23 | 11.28 | $10.90 | 408803 |
| 2022-08-22 | 11.25 | $10.74 | 427140 |
| 2022-08-19 | 11.23 | $11.12 | 206400 |
| 2022-08-18 | 11.19 | $11.53 | 178800 |
| 2022-08-17 | 11.14 | $11.43 | 161608 |
| 2022-08-16 | 11.10 | $11.51 | 114500 |
| 2022-08-15 | 11.03 | $11.66 | 171200 |
| 2022-08-12 | 10.95 | $11.65 | 146513 |
| 2022-08-11 | 10.87 | $11.55 | 253900 |
| 2022-08-10 | 10.78 | $11.60 | 161000 |
| 2022-08-09 | 10.70 | $11.09 | 144400 |
| 2022-08-08 | 10.64 | $11.40 | 234730 |
| 2022-08-05 | 10.58 | $11.60 | 176720 |
| 2022-08-04 | 10.52 | $11.59 | 193747 |
| 2022-08-03 | 10.46 | $11.66 | 201400 |
| 2022-08-02 | 10.40 | $11.21 | 245600 |
| 2022-08-01 | 10.35 | $11.20 | 338700 |
| 2022-07-29 | 10.30 | $10.98 | 309724 |
| 2022-07-28 | 10.24 | $10.69 | 285708 |
| 2022-07-27 | 10.21 | $10.55 | 196041 |
| 2022-07-26 | 10.19 | $10.14 | 203900 |
| 2022-07-25 | 10.20 | $10.37 | 194900 |
| 2022-07-22 | 10.20 | $10.34 | 259906 |
| 2022-07-21 | 10.18 | $10.61 | 200800 |
| 2022-07-20 | 10.15 | $10.52 | 190819 |
| 2022-07-19 | 10.11 | $10.24 | 298536 |
| 2022-07-18 | 10.07 | $9.99 | 183500 |
| 2022-07-15 | 10.04 | $10.09 | 205811 |
| 2022-07-14 | 10.03 | $9.81 | 173909 |
| 2022-07-13 | 10.03 | $10.00 | 138918 |
| 2022-07-12 | 10.02 | $9.88 | 326100 |
| 2022-07-11 | 10.05 | $10.14 | 205500 |
| 2022-07-08 | 10.09 | $10.42 | 172800 |
| 2022-07-07 | 10.13 | $10.44 | 337800 |
| 2022-07-06 | 10.18 | $10.28 | 384800 |
| 2022-07-05 | 10.23 | $10.33 | 184600 |
| 2022-07-01 | 10.29 | $10.11 | 286313 |
| 2022-06-30 | 10.36 | $9.92 | 250500 |
| 2022-06-29 | 10.42 | $10.04 | 285802 |
| 2022-06-28 | 10.47 | $10.19 | 290400 |
| 2022-06-27 | 10.52 | $10.37 | 325132 |
| 2022-06-24 | 10.53 | $10.33 | 388949 |
| 2022-06-23 | 10.53 | $9.98 | 489500 |
| 2022-06-22 | 10.54 | $9.84 | 406848 |
| 2022-06-21 | 10.58 | $9.73 | 498000 |
| 2022-06-17 | 10.63 | $9.44 | 327000 |
| 2022-06-16 | 10.70 | $9.37 | 313138 |
| 2022-06-15 | 10.76 | $10.04 | 320607 |
| 2022-06-14 | 10.81 | $9.68 | 391000 |
| 2022-06-13 | 10.86 | $9.80 | 409646 |
| 2022-06-10 | 10.92 | $10.59 | 276300 |
| 2022-06-09 | 10.92 | $10.95 | 243549 |
| 2022-06-08 | 10.89 | $11.17 | 263400 |
| 2022-06-07 | 10.86 | $11.39 | 597700 |
| 2022-06-06 | 10.81 | $11.37 | 182922 |
| 2022-06-03 | 10.80 | $11.39 | 258900 |
| 2022-06-02 | 10.81 | $11.62 | 313100 |
| 2022-06-01 | 10.84 | $11.11 | 520907 |
| 2022-05-31 | 10.87 | $11.07 | 404100 |
| 2022-05-27 | 10.91 | $11.07 | 336509 |
| 2022-05-26 | 10.93 | $10.66 | 584200 |
| 2022-05-25 | 10.99 | $10.35 | 363700 |
| 2022-05-24 | 11.05 | $10.20 | 503025 |
| 2022-05-23 | 11.11 | $10.69 | 374800 |
| 2022-05-20 | 11.17 | $10.72 | 389300 |
| 2022-05-19 | 11.22 | $10.68 | 314446 |
| 2022-05-18 | 11.28 | $10.59 | 289000 |
| 2022-05-17 | 11.37 | $11.01 | 391636 |
| 2022-05-16 | 11.43 | $10.75 | 309346 |
| 2022-05-13 | 11.50 | $11.08 | 197900 |
| 2022-05-12 | 11.56 | $10.54 | 505835 |
| 2022-05-11 | 11.67 | $10.33 | 371529 |
| 2022-05-10 | 11.77 | $10.54 | 523008 |
| 2022-05-09 | 11.88 | $10.40 | 486540 |
| 2022-05-06 | 11.99 | $11.23 | 354604 |
| 2022-05-05 | 12.09 | $11.54 | 313100 |
| 2022-05-04 | 12.18 | $12.19 | 316122 |
| 2022-05-03 | 12.25 | $11.77 | 367202 |
| 2022-05-02 | 12.38 | $11.84 | 448200 |
| 2022-04-29 | 12.49 | $11.46 | 382109 |
| 2022-04-28 | 12.62 | $11.81 | 691923 |
| 2022-04-27 | 12.72 | $11.54 | 412348 |
| 2022-04-26 | 12.86 | $11.50 | 298700 |
| 2022-04-25 | 12.98 | $11.87 | 161026 |
| 2022-04-22 | 13.08 | $11.70 | 311560 |
| 2022-04-21 | 13.20 | $11.97 | 277404 |
| 2022-04-20 | 13.28 | $12.27 | 215600 |
| 2022-04-19 | 13.36 | $12.34 | 244903 |
| 2022-04-18 | 13.42 | $12.03 | 471100 |
| 2022-04-14 | 13.51 | $12.24 | 294300 |
| 2022-04-13 | 13.56 | $12.73 | 289017 |
| 2022-04-12 | 13.57 | $12.52 | 183100 |
| 2022-04-11 | 13.55 | $12.57 | 359907 |
| 2022-04-08 | 13.50 | $12.76 | 580416 |
| 2022-04-07 | 13.48 | $13.24 | 193321 |
| 2022-04-06 | 13.44 | $13.28 | 311043 |
| 2022-04-05 | 13.41 | $13.59 | 145212 |
| 2022-04-04 | 13.34 | $14.24 | 233400 |
| 2022-04-01 | 13.25 | $14.17 | 235830 |
| 2022-03-31 | 13.21 | $13.95 | 230000 |
| 2022-03-30 | 13.19 | $13.93 | 173139 |
| 2022-03-29 | 13.21 | $14.26 | 203205 |
| 2022-03-28 | 13.19 | $13.97 | 128600 |
| 2022-03-25 | 13.20 | $13.84 | 136800 |
| 2022-03-24 | 13.22 | $14.08 | 208700 |
| 2022-03-23 | 13.22 | $13.65 | 199000 |
| 2022-03-22 | 13.20 | $13.90 | 303300 |
| 2022-03-21 | 13.20 | $13.50 | 271338 |
| 2022-03-18 | 13.24 | $13.70 | 247800 |
| 2022-03-17 | 13.28 | $13.39 | 288900 |
| 2022-03-16 | 13.36 | $12.78 | 363327 |
| 2022-03-15 | 13.46 | $12.16 | 181700 |
| 2022-03-14 | 13.58 | $11.65 | 259134 |
| 2022-03-11 | 13.74 | $12.29 | 261540 |
| 2022-03-10 | 13.89 | $12.51 | 243600 |
| 2022-03-09 | 14.05 | $12.73 | 402400 |
| 2022-03-08 | 14.17 | $12.16 | 487319 |
| 2022-03-07 | 14.32 | $12.47 | 309854 |
| 2022-03-04 | 14.45 | $13.18 | 243822 |
| 2022-03-03 | 14.53 | $13.66 | 176900 |
| 2022-03-02 | 14.63 | $14.23 | 172404 |
| 2022-03-01 | 14.70 | $14.01 | 266434 |
| 2022-02-28 | 14.77 | $14.20 | 258500 |
| 2022-02-25 | 14.78 | $14.17 | 228600 |
| 2022-02-24 | 14.78 | $14.03 | 421500 |
| 2022-02-23 | 14.79 | $13.37 | 309419 |
| 2022-02-22 | 14.84 | $13.89 | 381310 |
| 2022-02-18 | 14.90 | $14.21 | 174900 |
| 2022-02-17 | 14.91 | $14.44 | 138906 |
| 2022-02-16 | 14.95 | $14.97 | 207200 |
| 2022-02-15 | 14.96 | $14.82 | 234910 |
| 2022-02-14 | 14.98 | $14.57 | 152534 |
| 2022-02-11 | 15.04 | $14.82 | 265100 |
| 2022-02-10 | 15.09 | $15.36 | 278836 |
| 2022-02-09 | 15.15 | $15.76 | 254000 |
| 2022-02-08 | 15.18 | $15.16 | 130600 |
| 2022-02-07 | 15.23 | $15.02 | 191000 |
| 2022-02-04 | 15.29 | $15.15 | 214300 |
| 2022-02-03 | 15.34 | $14.78 | 219900 |
| 2022-02-02 | 15.41 | $15.60 | 126200 |
| 2022-02-01 | 15.49 | $15.69 | 247500 |
| 2022-01-31 | 15.58 | $15.30 | 511306 |
| 2022-01-28 | 15.68 | $14.50 | 287500 |
| 2022-01-27 | 15.82 | $14.08 | 444200 |
| 2022-01-26 | 15.97 | $14.28 | 283000 |
| 2022-01-25 | 16.12 | $14.47 | 357520 |
| 2022-01-24 | 16.26 | $14.98 | 543600 |
| 2022-01-21 | 16.38 | $14.50 | 367728 |
| 2022-01-20 | 16.50 | $15.14 | 321800 |
| 2022-01-19 | 16.57 | $15.16 | 176418 |
| 2022-01-18 | 16.63 | $15.32 | 360203 |
| 2022-01-14 | 16.69 | $15.69 | 342900 |
| 2022-01-13 | 16.72 | $15.87 | 362225 |
| 2022-01-12 | 16.76 | $16.46 | 394139 |
| 2022-01-11 | 16.76 | $16.47 | 403400 |
| 2022-01-10 | 16.77 | $16.20 | 282700 |
| 2022-01-07 | 16.81 | $16.12 | 224649 |
| 2022-01-06 | 16.86 | $16.28 | 224100 |
| 2022-01-05 | 16.92 | $16.16 | 305987 |
| 2022-01-04 | 16.98 | $17.04 | 472502 |
| 2022-01-03 | 16.96 | $17.55 | 475400 |
| 2021-12-31 | 16.94 | $17.30 | 1.5M |
| 2021-12-30 | 16.96 | $17.26 | 1.5M |
| 2021-12-29 | 17.00 | $17.06 | 1.7M |
| 2021-12-28 | 17.06 | $17.27 | 1.3M |
| 2021-12-27 | 17.13 | $17.44 | 1.1M |
| 2021-12-23 | 17.19 | $17.21 | 1.2M |
| 2021-12-22 | 17.26 | $16.91 | 1.0M |
| 2021-12-21 | 17.35 | $16.58 | 1.1M |
| 2021-12-20 | 17.47 | $16.33 | 1.1M |
| 2021-12-17 | 17.62 | $16.56 | 1.1M |
| 2021-12-16 | 17.77 | $16.40 | 1.5M |
| 2021-12-15 | 17.92 | $16.64 | 1.1M |
| 2021-12-14 | 18.07 | $16.32 | 1.3M |
| 2021-12-13 | 18.23 | $16.67 | 958310 |
| 2021-12-10 | 18.37 | $17.09 | 743216 |
| 2021-12-09 | 18.49 | $17.20 | 607320 |
| 2021-12-08 | 18.61 | $17.41 | 1.1M |
| 2021-12-07 | 18.72 | $17.36 | 731711 |
| 2021-12-06 | 18.84 | $16.67 | 778129 |
| 2021-12-03 | 18.98 | $17.17 | 890114 |
| 2021-12-02 | 19.11 | $17.72 | 521900 |
| 2021-12-01 | 19.20 | $17.96 | 384800 |
| 2021-11-30 | 19.27 | $18.30 | 498800 |
| 2021-11-29 | 19.33 | $18.75 | 232100 |
| 2021-11-26 | 19.35 | $18.50 | 239836 |
| 2021-11-24 | 19.36 | $18.67 | 261800 |
| 2021-11-23 | 19.35 | $18.63 | 396100 |
| 2021-11-22 | 19.34 | $18.95 | 300728 |
| 2021-11-19 | 19.32 | $19.39 | 271232 |
| 2021-11-18 | 19.29 | $19.50 | 149420 |
| 2021-11-17 | 19.25 | $19.44 | 105800 |
| 2021-11-16 | 19.22 | $19.70 | 156900 |
| 2021-11-15 | 19.17 | $19.53 | 189900 |
| 2021-11-12 | 19.12 | $19.52 | 112800 |
| 2021-11-11 | 19.06 | $19.48 | 98049 |
| 2021-11-10 | 19.01 | $19.51 | 140700 |
| 2021-11-09 | 18.96 | $19.66 | 64144 |
| 2021-11-08 | 18.88 | $19.69 | 123500 |
| 2021-11-05 | 18.81 | $19.62 | 69600 |
| 2021-11-04 | 18.76 | $19.63 | 138000 |
| 2021-11-03 | 18.71 | $19.56 | 166724 |
| 2021-11-02 | 18.67 | $19.46 | 117200 |
| 2021-11-01 | 18.64 | $19.50 | 197244 |
| 2021-10-29 | 18.62 | $18.97 | 171540 |
| 2021-10-28 | 18.64 | $18.76 | 268018 |
| 2021-10-27 | 18.66 | $18.45 | 306515 |
| 2021-10-26 | 18.67 | $18.49 | 274339 |
| 2021-10-25 | 18.67 | $18.59 | 202313 |
| 2021-10-22 | 18.67 | $18.66 | 132646 |
| 2021-10-21 | 18.68 | $18.78 | 183746 |
| 2021-10-20 | 18.69 | $18.91 | 203300 |
| 2021-10-19 | 18.67 | $18.65 | 151000 |
| 2021-10-18 | 18.67 | $18.46 | 149800 |
| 2021-10-15 | 18.67 | $18.42 | 193700 |
| 2021-10-14 | 18.70 | $18.47 | 151100 |
| 2021-10-13 | 18.74 | $18.44 | 127016 |
| 2021-10-12 | 18.79 | $18.16 | 116921 |
| 2021-10-11 | 18.85 | $18.28 | 73138 |
| 2021-10-08 | 18.91 | $18.50 | 104052 |
| 2021-10-07 | 18.98 | $18.76 | 120100 |
| 2021-10-06 | 19.04 | $18.78 | 136200 |
| 2021-10-05 | 19.09 | $18.74 | 103415 |
| 2021-10-04 | 19.16 | $19.09 | 161300 |
| 2021-10-01 | 19.21 | $19.42 | 110116 |
| 2021-09-30 | 19.25 | $19.06 | 211400 |
| 2021-09-29 | 19.31 | $18.80 | 309500 |
| 2021-09-28 | 19.37 | $18.40 | 297022 |
| 2021-09-27 | 19.45 | $18.61 | 196300 |
| 2021-09-24 | 19.52 | $18.81 | 198700 |
| 2021-09-23 | 19.58 | $18.94 | 161912 |
| 2021-09-22 | 19.63 | $18.67 | 122413 |
| 2021-09-21 | 19.70 | $18.51 | 217122 |
| 2021-09-20 | 19.78 | $18.53 | 228308 |
| 2021-09-17 | 19.84 | $19.10 | 115235 |
| 2021-09-16 | 19.87 | $19.27 | 81042 |
| 2021-09-15 | 19.90 | $19.32 | 87300 |
| 2021-09-14 | 19.92 | $19.36 | 73500 |
| 2021-09-13 | 19.96 | $19.59 | 126600 |
| 2021-09-10 | 19.98 | $19.92 | 73300 |
| 2021-09-09 | 19.99 | $19.85 | 38700 |
| 2021-09-08 | 20.00 | $19.87 | 32117 |
| 2021-09-07 | 20.01 | $20.00 | 87746 |
| 2021-09-03 | 20.01 | $20.19 | 40830 |
| 2021-09-02 | 20.01 | $20.20 | 39936 |
| 2021-09-01 | 20.01 | $20.18 | 123424 |
| 2021-08-31 | 20.01 | $20.03 | 58742 |
| 2021-08-30 | 20.02 | $20.08 | 62927 |
| 2021-08-27 | 20.02 | $20.05 | 85714 |
| 2021-08-26 | 20.02 | $19.94 | 55100 |
| 2021-08-25 | 20.02 | $20.02 | 67400 |
| 2021-08-24 | 20.02 | $20.05 | 60900 |
| 2021-08-23 | 20.01 | $19.97 | 62400 |
| 2021-08-20 | 20.01 | $19.80 | 61435 |
| 2021-08-19 | 20.03 | $19.70 | 48529 |
| 2021-08-18 | 20.05 | $19.81 | 66300 |
| 2021-08-17 | 20.06 | $19.77 | 66800 |
| 2021-08-16 | 20.07 | $20.08 | 73100 |
| 2021-08-13 | 20.05 | $20.03 | 67342 |
| 2021-08-12 | 20.05 | $20.10 | 108200 |
| 2021-08-11 | 20.04 | $20.05 | 65534 |
| 2021-08-10 | 20.01 | $20.06 | 81904 |
| 2021-08-09 | 20.02 | $20.18 | 84316 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
15.21
2026-08-05
Close Price
$15.22
Vol: 215321
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.31
Average
12.88
Maximum
20.07
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 15.21 | $15.22 | 215321 |
| 2026-08-04 | 15.21 | $15.38 | 174125 |
| 2026-08-03 | 15.19 | $15.16 | 207100 |
| 2026-07-31 | 15.20 | $14.76 | 276951 |
| 2026-07-30 | 15.24 | $14.63 | 275022 |
| 2026-07-29 | 15.31 | $14.08 | 254002 |
| 2026-07-28 | 15.44 | $14.54 | 231743 |
| 2026-07-27 | 15.53 | $14.84 | 238351 |
| 2026-07-24 | 15.60 | $14.93 | 189600 |
| 2026-07-23 | 15.68 | $15.18 | 155300 |
| 2026-07-22 | 15.73 | $15.38 | 223137 |
| 2026-07-21 | 15.76 | $15.45 | 122700 |
| 2026-07-20 | 15.80 | $15.03 | 211000 |
| 2026-07-17 | 15.88 | $14.89 | 950307 |
| 2026-07-16 | 15.98 | $15.28 | 359800 |
| 2026-07-15 | 16.06 | $15.72 | 218900 |
| 2026-07-14 | 16.09 | $15.92 | 190000 |
| 2026-07-13 | 16.11 | $15.70 | 261820 |
| 2026-07-10 | 16.15 | $16.13 | 107730 |
| 2026-07-09 | 16.15 | $16.11 | 202600 |
| 2026-07-08 | 16.16 | $15.84 | 208000 |
| 2026-07-07 | 16.19 | $15.89 | 197200 |
| 2026-07-06 | 16.23 | $16.20 | 214300 |
| 2026-07-02 | 16.23 | $16.05 | 220514 |
| 2026-07-01 | 16.25 | $16.59 | 393600 |
| 2026-06-30 | 16.21 | $16.54 | 289334 |
| 2026-06-29 | 16.18 | $16.26 | 232752 |
| 2026-06-26 | 16.17 | $15.67 | 425153 |
| 2026-06-25 | 16.22 | $16.10 | 240217 |
| 2026-06-24 | 16.23 | $15.95 | 455264 |
| 2026-06-23 | 16.26 | $16.24 | 343200 |
| 2026-06-22 | 16.26 | $17.00 | 273348 |
| 2026-06-18 | 16.19 | $17.28 | 333447 |
| 2026-06-17 | 16.07 | $16.46 | 109534 |
| 2026-06-16 | 16.03 | $16.36 | 101800 |
| 2026-06-15 | 16.00 | $16.62 | 154723 |
| 2026-06-12 | 15.93 | $16.18 | 157826 |
| 2026-06-11 | 15.90 | $15.91 | 176829 |
| 2026-06-10 | 15.90 | $15.58 | 203241 |
| 2026-06-09 | 15.94 | $15.90 | 232836 |
| 2026-06-08 | 15.94 | $15.89 | 144500 |
| 2026-06-05 | 15.94 | $15.91 | 334800 |
| 2026-06-04 | 15.95 | $16.62 | 212101 |
| 2026-06-03 | 15.88 | $16.61 | 266000 |
| 2026-06-02 | 15.80 | $16.82 | 179313 |
| 2026-06-01 | 15.69 | $16.80 | 290362 |
| 2026-05-29 | 15.58 | $16.69 | 375900 |
| 2026-05-28 | 15.46 | $16.56 | 241606 |
| 2026-05-27 | 15.34 | $16.16 | 323758 |
| 2026-05-26 | 15.26 | $16.28 | 353957 |
| 2026-05-22 | 15.15 | $15.95 | 771699 |
| 2026-05-21 | 15.07 | $15.48 | 118241 |
| 2026-05-20 | 15.02 | $15.33 | 162035 |
| 2026-05-19 | 14.99 | $15.13 | 157938 |
| 2026-05-18 | 14.98 | $15.20 | 228800 |
| 2026-05-15 | 14.95 | $15.48 | 131710 |
| 2026-05-14 | 14.90 | $15.81 | 224833 |
| 2026-05-13 | 14.80 | $15.57 | 237039 |
| 2026-05-12 | 14.72 | $15.35 | 153400 |
| 2026-05-11 | 14.65 | $15.42 | 174900 |
| 2026-05-08 | 14.57 | $15.28 | 171100 |
| 2026-05-07 | 14.50 | $15.23 | 163900 |
| 2026-05-06 | 14.42 | $15.29 | 202219 |
| 2026-05-05 | 14.33 | $15.09 | 144618 |
| 2026-05-04 | 14.25 | $14.83 | 143010 |
| 2026-05-01 | 14.19 | $15.01 | 200003 |
| 2026-04-30 | 14.10 | $14.58 | 243148 |
| 2026-04-29 | 14.05 | $14.50 | 110844 |
| 2026-04-28 | 14.01 | $14.33 | 77987 |
| 2026-04-27 | 13.97 | $14.58 | 118700 |
| 2026-04-24 | 13.91 | $14.60 | 104600 |
| 2026-04-23 | 13.83 | $14.28 | 104838 |
| 2026-04-22 | 13.79 | $14.52 | 128816 |
| 2026-04-21 | 13.71 | $14.24 | 228636 |
| 2026-04-20 | 13.65 | $14.26 | 180391 |
| 2026-04-17 | 13.59 | $14.28 | 180900 |
| 2026-04-16 | 13.52 | $14.14 | 194900 |
| 2026-04-15 | 13.45 | $14.23 | 157211 |
| 2026-04-14 | 13.37 | $14.20 | 216900 |
| 2026-04-13 | 13.28 | $13.86 | 216115 |
| 2026-04-10 | 13.22 | $13.66 | 88842 |
| 2026-04-09 | 13.18 | $13.68 | 190200 |
| 2026-04-08 | 13.12 | $13.60 | 201329 |
| 2026-04-07 | 13.07 | $13.21 | 169881 |
| 2026-04-06 | 13.06 | $13.28 | 109110 |
| 2026-04-02 | 13.04 | $13.18 | 94600 |
| 2026-04-01 | 13.02 | $13.14 | 367100 |
| 2026-03-31 | 13.01 | $12.87 | 237612 |
| 2026-03-30 | 13.02 | $12.35 | 221443 |
| 2026-03-27 | 13.10 | $12.53 | 170907 |
| 2026-03-26 | 13.15 | $12.82 | 165508 |
| 2026-03-25 | 13.19 | $13.21 | 163033 |
| 2026-03-24 | 13.19 | $13.01 | 238082 |
| 2026-03-23 | 13.21 | $13.01 | 134100 |
| 2026-03-20 | 13.23 | $12.89 | 354139 |
| 2026-03-19 | 13.26 | $12.96 | 137600 |
| 2026-03-18 | 13.29 | $13.10 | 78600 |
| 2026-03-17 | 13.31 | $13.18 | 130981 |
| 2026-03-16 | 13.33 | $13.10 | 228700 |
| 2026-03-13 | 13.35 | $12.86 | 190331 |
| 2026-03-12 | 13.40 | $13.01 | 325500 |
| 2026-03-11 | 13.45 | $13.29 | 215909 |
| 2026-03-10 | 13.46 | $13.26 | 223000 |
| 2026-03-09 | 13.48 | $13.18 | 227000 |
| 2026-03-06 | 13.52 | $13.13 | 160537 |
| 2026-03-05 | 13.56 | $13.32 | 174360 |
| 2026-03-04 | 13.58 | $13.53 | 228500 |
| 2026-03-03 | 13.59 | $13.43 | 207426 |
| 2026-03-02 | 13.60 | $13.68 | 213126 |
| 2026-02-27 | 13.60 | $13.48 | 212100 |
| 2026-02-26 | 13.61 | $13.45 | 285929 |
| 2026-02-25 | 13.62 | $13.55 | 192600 |
| 2026-02-24 | 13.63 | $13.38 | 197662 |
| 2026-02-23 | 13.66 | $13.27 | 150900 |
| 2026-02-20 | 13.70 | $13.48 | 175200 |
| 2026-02-19 | 13.72 | $13.39 | 247657 |
| 2026-02-18 | 13.76 | $13.36 | 399100 |
| 2026-02-17 | 13.80 | $13.24 | 388104 |
| 2026-02-13 | 13.86 | $13.40 | 404776 |
| 2026-02-12 | 13.91 | $13.15 | 342307 |
| 2026-02-11 | 13.99 | $13.52 | 232724 |
| 2026-02-10 | 14.04 | $13.55 | 188300 |
| 2026-02-09 | 14.09 | $13.49 | 263800 |
| 2026-02-06 | 14.15 | $13.35 | 732337 |
| 2026-02-05 | 14.23 | $13.24 | 284900 |
| 2026-02-04 | 14.34 | $13.55 | 556321 |
| 2026-02-03 | 14.42 | $13.96 | 218978 |
| 2026-02-02 | 14.47 | $14.32 | 226200 |
| 2026-01-30 | 14.49 | $14.38 | 214441 |
| 2026-01-29 | 14.50 | $14.49 | 298725 |
| 2026-01-28 | 14.50 | $14.45 | 181432 |
| 2026-01-27 | 14.50 | $14.42 | 182000 |
| 2026-01-26 | 14.51 | $14.38 | 155100 |
| 2026-01-23 | 14.52 | $14.34 | 212237 |
| 2026-01-22 | 14.54 | $14.31 | 190800 |
| 2026-01-21 | 14.57 | $14.32 | 220300 |
| 2026-01-20 | 14.59 | $14.20 | 238941 |
| 2026-01-16 | 14.64 | $14.54 | 166311 |
| 2026-01-15 | 14.65 | $14.56 | 147700 |
| 2026-01-14 | 14.66 | $14.72 | 301882 |
| 2026-01-13 | 14.65 | $14.93 | 278200 |
| 2026-01-12 | 14.62 | $14.85 | 180904 |
| 2026-01-09 | 14.59 | $14.75 | 137973 |
| 2026-01-08 | 14.58 | $14.64 | 161200 |
| 2026-01-07 | 14.57 | $14.84 | 189639 |
| 2026-01-06 | 14.54 | $14.79 | 299000 |
| 2026-01-05 | 14.52 | $14.76 | 207640 |
| 2026-01-02 | 14.49 | $14.59 | 349918 |
| 2025-12-31 | 14.48 | $14.44 | 210904 |
| 2025-12-30 | 14.49 | $14.53 | 277909 |
| 2025-12-29 | 14.48 | $14.50 | 127200 |
| 2025-12-26 | 14.48 | $14.56 | 140200 |
| 2025-12-24 | 14.47 | $14.47 | 63000 |
| 2025-12-23 | 14.47 | $14.42 | 159300 |
| 2025-12-22 | 14.48 | $14.42 | 133227 |
| 2025-12-19 | 14.48 | $14.43 | 95500 |
| 2025-12-18 | 14.49 | $14.22 | 192300 |
| 2025-12-17 | 14.52 | $13.95 | 240000 |
| 2025-12-16 | 14.58 | $14.14 | 203804 |
| 2025-12-15 | 14.62 | $14.12 | 188200 |
| 2025-12-12 | 14.68 | $14.44 | 196816 |
| 2025-12-11 | 14.70 | $14.60 | 297600 |
| 2025-12-10 | 14.71 | $14.70 | 560246 |
| 2025-12-09 | 14.71 | $14.87 | 226900 |
| 2025-12-08 | 14.70 | $14.96 | 161003 |
| 2025-12-05 | 14.67 | $15.01 | 100500 |
| 2025-12-04 | 14.63 | $14.92 | 153935 |
| 2025-12-03 | 14.60 | $14.91 | 89900 |
| 2025-12-02 | 14.57 | $14.79 | 121600 |
| 2025-12-01 | 14.55 | $14.67 | 157812 |
| 2025-11-28 | 14.53 | $14.71 | 149900 |
| 2025-11-26 | 14.51 | $14.52 | 169413 |
| 2025-11-25 | 14.51 | $14.32 | 217136 |
| 2025-11-24 | 14.53 | $14.19 | 226610 |
| 2025-11-21 | 14.57 | $13.73 | 301448 |
| 2025-11-20 | 14.66 | $13.67 | 221300 |
| 2025-11-19 | 14.76 | $14.14 | 180100 |
| 2025-11-18 | 14.83 | $14.08 | 261044 |
| 2025-11-17 | 14.91 | $14.23 | 194000 |
| 2025-11-14 | 14.98 | $14.52 | 206212 |
| 2025-11-13 | 15.02 | $14.59 | 191100 |
| 2025-11-12 | 15.07 | $14.93 | 115000 |
| 2025-11-11 | 15.09 | $15.09 | 115848 |
| 2025-11-10 | 15.08 | $15.00 | 115400 |
| 2025-11-07 | 15.09 | $14.76 | 236100 |
| 2025-11-06 | 15.13 | $14.92 | 169544 |
| 2025-11-05 | 15.15 | $15.27 | 163100 |
| 2025-11-04 | 15.14 | $15.30 | 196630 |
| 2025-11-03 | 15.12 | $15.40 | 253100 |
| 2025-10-31 | 15.09 | $15.29 | 206618 |
| 2025-10-30 | 15.07 | $15.09 | 96800 |
| 2025-10-29 | 15.07 | $15.22 | 190736 |
| 2025-10-28 | 15.05 | $15.27 | 112728 |
| 2025-10-27 | 15.03 | $15.18 | 119000 |
| 2025-10-24 | 15.01 | $15.00 | 116121 |
| 2025-10-23 | 15.02 | $14.88 | 73600 |
| 2025-10-22 | 15.03 | $14.75 | 194200 |
| 2025-10-21 | 15.06 | $14.86 | 150247 |
| 2025-10-20 | 15.08 | $14.88 | 162400 |
| 2025-10-17 | 15.10 | $14.65 | 137715 |
| 2025-10-16 | 15.15 | $14.72 | 231036 |
| 2025-10-15 | 15.19 | $14.89 | 116519 |
| 2025-10-14 | 15.23 | $14.92 | 238442 |
| 2025-10-13 | 15.26 | $15.14 | 142638 |
| 2025-10-10 | 15.27 | $14.99 | 172909 |
| 2025-10-09 | 15.30 | $15.46 | 100542 |
| 2025-10-08 | 15.28 | $15.45 | 150300 |
| 2025-10-07 | 15.27 | $15.38 | 150700 |
| 2025-10-06 | 15.25 | $15.52 | 148000 |
| 2025-10-03 | 15.23 | $15.46 | 180650 |
| 2025-10-02 | 15.20 | $15.45 | 171346 |
| 2025-10-01 | 15.18 | $15.46 | 322736 |
| 2025-09-30 | 15.15 | $15.38 | 272000 |
| 2025-09-29 | 15.12 | $15.30 | 173700 |
| 2025-09-26 | 15.10 | $15.17 | 118300 |
| 2025-09-25 | 15.10 | $15.10 | 236300 |
| 2025-09-24 | 15.09 | $15.27 | 195806 |
| 2025-09-23 | 15.08 | $15.31 | 124542 |
| 2025-09-22 | 15.05 | $15.38 | 100415 |
| 2025-09-19 | 15.02 | $15.34 | 75800 |
| 2025-09-18 | 14.98 | $15.38 | 152113 |
| 2025-09-17 | 14.94 | $15.18 | 119400 |
| 2025-09-16 | 14.92 | $15.19 | 129524 |
| 2025-09-15 | 14.89 | $15.15 | 177700 |
| 2025-09-12 | 14.86 | $15.12 | 142545 |
| 2025-09-11 | 14.83 | $15.13 | 161427 |
| 2025-09-10 | 14.80 | $15.06 | 174300 |
| 2025-09-09 | 14.77 | $14.99 | 155343 |
| 2025-09-08 | 14.75 | $14.96 | 168036 |
| 2025-09-05 | 14.73 | $14.75 | 120800 |
| 2025-09-04 | 14.73 | $14.70 | 224600 |
| 2025-09-03 | 14.73 | $14.62 | 282300 |
| 2025-09-02 | 14.74 | $14.73 | 175800 |
| 2025-08-29 | 14.74 | $14.82 | 151800 |
| 2025-08-28 | 14.73 | $14.94 | 142900 |
| 2025-08-27 | 14.71 | $14.80 | 100203 |
| 2025-08-26 | 14.70 | $14.81 | 70608 |
| 2025-08-25 | 14.69 | $14.74 | 121538 |
| 2025-08-22 | 14.69 | $14.66 | 98746 |
| 2025-08-21 | 14.69 | $14.50 | 145700 |
| 2025-08-20 | 14.71 | $14.51 | 239028 |
| 2025-08-19 | 14.73 | $14.71 | 146700 |
| 2025-08-18 | 14.73 | $14.86 | 141408 |
| 2025-08-15 | 14.72 | $14.85 | 109400 |
| 2025-08-14 | 14.71 | $14.84 | 178803 |
| 2025-08-13 | 14.69 | $14.91 | 120800 |
| 2025-08-12 | 14.67 | $14.87 | 193300 |
| 2025-08-11 | 14.65 | $14.77 | 144721 |
| 2025-08-08 | 14.64 | $14.81 | 124800 |
| 2025-08-07 | 14.62 | $14.72 | 210022 |
| 2025-08-06 | 14.61 | $14.66 | 217639 |
| 2025-08-05 | 14.60 | $14.55 | 140623 |
| 2025-08-04 | 14.61 | $14.68 | 139965 |
| 2025-08-01 | 14.60 | $14.45 | 287700 |
| 2025-07-31 | 14.62 | $14.87 | 218000 |
| 2025-07-30 | 14.59 | $14.78 | 280700 |
| 2025-07-29 | 14.57 | $14.75 | 134939 |
| 2025-07-28 | 14.55 | $14.79 | 181538 |
| 2025-07-25 | 14.52 | $14.77 | 152036 |
| 2025-07-24 | 14.50 | $14.65 | 209417 |
| 2025-07-23 | 14.48 | $14.59 | 234100 |
| 2025-07-22 | 14.47 | $14.72 | 150313 |
| 2025-07-21 | 14.44 | $14.87 | 165600 |
| 2025-07-18 | 14.40 | $14.96 | 405519 |
| 2025-07-17 | 14.34 | $14.80 | 352298 |
| 2025-07-16 | 14.29 | $14.58 | 271915 |
| 2025-07-15 | 14.26 | $14.46 | 211346 |
| 2025-07-14 | 14.24 | $14.43 | 212939 |
| 2025-07-11 | 14.22 | $14.33 | 168400 |
| 2025-07-10 | 14.21 | $14.49 | 201300 |
| 2025-07-09 | 14.18 | $14.50 | 191700 |
| 2025-07-08 | 14.14 | $14.50 | 141026 |
| 2025-07-07 | 14.11 | $14.47 | 123500 |
| 2025-07-03 | 14.07 | $14.67 | 74800 |
| 2025-07-02 | 14.01 | $14.59 | 121400 |
| 2025-07-01 | 13.94 | $14.58 | 307134 |
| 2025-06-30 | 13.88 | $14.60 | 268300 |
| 2025-06-27 | 13.80 | $14.45 | 195900 |
| 2025-06-26 | 13.73 | $14.40 | 174000 |
| 2025-06-25 | 13.66 | $14.32 | 188900 |
| 2025-06-24 | 13.59 | $14.22 | 585331 |
| 2025-06-23 | 13.53 | $13.85 | 260013 |
| 2025-06-20 | 13.49 | $13.64 | 118600 |
| 2025-06-18 | 13.48 | $13.71 | 99900 |
| 2025-06-17 | 13.45 | $13.67 | 136100 |
| 2025-06-16 | 13.43 | $13.69 | 116790 |
| 2025-06-13 | 13.40 | $13.66 | 98421 |
| 2025-06-12 | 13.38 | $13.70 | 147100 |
| 2025-06-11 | 13.34 | $13.66 | 139700 |
| 2025-06-10 | 13.31 | $13.76 | 153542 |
| 2025-06-09 | 13.26 | $13.77 | 199300 |
| 2025-06-06 | 13.21 | $13.81 | 179445 |
| 2025-06-05 | 13.15 | $13.63 | 210354 |
| 2025-06-04 | 13.10 | $13.64 | 175500 |
| 2025-06-03 | 13.04 | $13.45 | 144000 |
| 2025-06-02 | 12.99 | $13.31 | 300500 |
| 2025-05-30 | 12.96 | $13.23 | 189311 |
| 2025-05-29 | 12.93 | $13.23 | 154900 |
| 2025-05-28 | 12.90 | $13.19 | 194718 |
| 2025-05-27 | 12.87 | $13.24 | 241052 |
| 2025-05-23 | 12.83 | $13.02 | 178506 |
| 2025-05-22 | 12.81 | $13.00 | 339647 |
| 2025-05-21 | 12.79 | $13.01 | 289700 |
| 2025-05-20 | 12.77 | $13.33 | 233842 |
| 2025-05-19 | 12.71 | $13.38 | 154300 |
| 2025-05-16 | 12.64 | $13.39 | 211233 |
| 2025-05-15 | 12.56 | $13.27 | 321236 |
| 2025-05-14 | 12.49 | $13.39 | 218900 |
| 2025-05-13 | 12.39 | $13.31 | 200049 |
| 2025-05-12 | 12.30 | $12.97 | 247900 |
| 2025-05-09 | 12.23 | $12.59 | 157800 |
| 2025-05-08 | 12.19 | $12.68 | 111300 |
| 2025-05-07 | 12.14 | $12.52 | 217810 |
| 2025-05-06 | 12.09 | $12.50 | 93400 |
| 2025-05-05 | 12.05 | $12.54 | 75000 |
| 2025-05-02 | 12.00 | $12.53 | 169129 |
| 2025-05-01 | 11.95 | $12.35 | 331900 |
| 2025-04-30 | 11.90 | $12.20 | 224424 |
| 2025-04-29 | 11.87 | $12.21 | 147407 |
| 2025-04-28 | 11.84 | $12.17 | 176764 |
| 2025-04-25 | 11.80 | $12.20 | 146535 |
| 2025-04-24 | 11.76 | $12.04 | 199348 |
| 2025-04-23 | 11.73 | $11.67 | 177500 |
| 2025-04-22 | 11.73 | $11.43 | 116712 |
| 2025-04-21 | 11.77 | $11.16 | 180200 |
| 2025-04-17 | 11.83 | $11.44 | 117800 |
| 2025-04-16 | 11.87 | $11.41 | 182693 |
| 2025-04-15 | 11.92 | $11.70 | 258423 |
| 2025-04-14 | 11.94 | $11.67 | 223600 |
| 2025-04-11 | 11.97 | $11.63 | 222932 |
| 2025-04-10 | 12.01 | $11.50 | 288316 |
| 2025-04-09 | 12.06 | $12.00 | 365130 |
| 2025-04-08 | 12.07 | $10.87 | 533500 |
| 2025-04-07 | 12.19 | $10.69 | 911118 |
| 2025-04-04 | 12.35 | $11.00 | 686900 |
| 2025-04-03 | 12.50 | $11.77 | 486500 |
| 2025-04-02 | 12.57 | $12.47 | 152010 |
| 2025-04-01 | 12.58 | $12.36 | 261448 |
| 2025-03-31 | 12.61 | $12.25 | 205217 |
| 2025-03-28 | 12.64 | $12.35 | 277622 |
| 2025-03-27 | 12.67 | $12.56 | 233018 |
| 2025-03-26 | 12.69 | $12.68 | 215230 |
| 2025-03-25 | 12.69 | $12.81 | 212500 |
| 2025-03-24 | 12.67 | $12.81 | 138645 |
| 2025-03-21 | 12.66 | $12.54 | 190200 |
| 2025-03-20 | 12.67 | $12.48 | 180036 |
| 2025-03-19 | 12.69 | $12.42 | 259742 |
| 2025-03-18 | 12.72 | $12.31 | 322603 |
| 2025-03-17 | 12.76 | $12.48 | 192431 |
| 2025-03-14 | 12.79 | $12.46 | 173725 |
| 2025-03-13 | 12.83 | $12.21 | 208409 |
| 2025-03-12 | 12.89 | $12.37 | 301500 |
| 2025-03-11 | 12.95 | $12.18 | 422119 |
| 2025-03-10 | 13.03 | $12.17 | 477621 |
| 2025-03-07 | 13.12 | $12.63 | 265206 |
| 2025-03-06 | 13.17 | $12.66 | 196711 |
| 2025-03-05 | 13.23 | $12.89 | 171533 |
| 2025-03-04 | 13.26 | $12.66 | 362400 |
| 2025-03-03 | 13.33 | $12.79 | 391013 |
| 2025-02-28 | 13.38 | $13.13 | 247616 |
| 2025-02-27 | 13.41 | $12.98 | 250013 |
| 2025-02-26 | 13.45 | $13.25 | 188800 |
| 2025-02-25 | 13.48 | $13.10 | 309623 |
| 2025-02-24 | 13.51 | $13.21 | 392600 |
| 2025-02-21 | 13.55 | $13.43 | 210849 |
| 2025-02-20 | 13.56 | $13.62 | 241462 |
| 2025-02-19 | 13.55 | $13.74 | 265833 |
| 2025-02-18 | 13.53 | $13.83 | 161500 |
| 2025-02-14 | 13.50 | $13.80 | 227435 |
| 2025-02-13 | 13.47 | $13.73 | 182000 |
| 2025-02-12 | 13.44 | $13.66 | 192500 |
| 2025-02-11 | 13.42 | $13.68 | 267055 |
| 2025-02-10 | 13.39 | $13.69 | 252790 |
| 2025-02-07 | 13.36 | $13.54 | 171016 |
| 2025-02-06 | 13.34 | $13.54 | 208000 |
| 2025-02-05 | 13.32 | $13.60 | 205500 |
| 2025-02-04 | 13.29 | $13.51 | 171245 |
| 2025-02-03 | 13.27 | $13.42 | 207600 |
| 2025-01-31 | 13.25 | $13.43 | 180433 |
| 2025-01-30 | 13.23 | $13.50 | 179400 |
| 2025-01-29 | 13.21 | $13.22 | 255410 |
| 2025-01-28 | 13.21 | $13.23 | 199900 |
| 2025-01-27 | 13.20 | $13.01 | 429338 |
| 2025-01-24 | 13.22 | $13.65 | 128931 |
| 2025-01-23 | 13.18 | $13.72 | 223130 |
| 2025-01-22 | 13.12 | $13.65 | 165500 |
| 2025-01-21 | 13.07 | $13.50 | 219950 |
| 2025-01-17 | 13.02 | $13.19 | 201300 |
| 2025-01-16 | 13.00 | $13.13 | 161400 |
| 2025-01-15 | 12.99 | $13.04 | 199123 |
| 2025-01-14 | 12.98 | $12.83 | 190011 |
| 2025-01-13 | 13.00 | $12.90 | 213256 |
| 2025-01-10 | 13.01 | $12.81 | 261526 |
| 2025-01-08 | 13.03 | $13.07 | 135227 |
| 2025-01-07 | 13.03 | $13.08 | 238100 |
| 2025-01-06 | 13.02 | $13.22 | 205341 |
| 2025-01-03 | 13.00 | $13.08 | 159248 |
| 2025-01-02 | 12.99 | $12.85 | 221344 |
| 2024-12-31 | 13.01 | $12.74 | 257100 |
| 2024-12-30 | 13.03 | $12.77 | 382000 |
| 2024-12-27 | 13.06 | $12.96 | 314300 |
| 2024-12-26 | 13.07 | $13.02 | 174200 |
| 2024-12-24 | 13.08 | $13.01 | 170700 |
| 2024-12-23 | 13.08 | $12.90 | 336200 |
| 2024-12-20 | 13.10 | $12.75 | 296500 |
| 2024-12-19 | 13.14 | $12.72 | 257373 |
| 2024-12-18 | 13.18 | $12.83 | 281500 |
| 2024-12-17 | 13.22 | $13.16 | 249837 |
| 2024-12-16 | 13.23 | $13.22 | 225815 |
| 2024-12-13 | 13.23 | $13.23 | 161700 |
| 2024-12-12 | 13.23 | $13.18 | 147600 |
| 2024-12-11 | 13.23 | $13.23 | 365138 |
| 2024-12-10 | 13.24 | $13.09 | 352119 |
| 2024-12-09 | 13.25 | $13.39 | 195026 |
| 2024-12-06 | 13.24 | $13.59 | 145978 |
| 2024-12-05 | 13.20 | $13.54 | 138300 |
| 2024-12-04 | 13.16 | $13.54 | 287000 |
| 2024-12-03 | 13.12 | $13.38 | 307934 |
| 2024-12-02 | 13.10 | $13.32 | 377105 |
| 2024-11-29 | 13.07 | $13.18 | 138948 |
| 2024-11-27 | 13.06 | $13.13 | 229700 |
| 2024-11-26 | 13.05 | $13.16 | 204827 |
| 2024-11-25 | 13.04 | $13.13 | 152622 |
| 2024-11-22 | 13.03 | $13.10 | 187600 |
| 2024-11-21 | 13.03 | $13.15 | 213731 |
| 2024-11-20 | 13.01 | $13.03 | 231200 |
| 2024-11-19 | 13.01 | $13.08 | 187100 |
| 2024-11-18 | 13.00 | $13.07 | 172200 |
| 2024-11-15 | 13.00 | $12.89 | 230707 |
| 2024-11-14 | 13.01 | $13.22 | 163751 |
| 2024-11-13 | 12.99 | $13.18 | 154727 |
| 2024-11-12 | 12.97 | $13.25 | 207432 |
| 2024-11-11 | 12.94 | $13.30 | 216429 |
| 2024-11-08 | 12.90 | $13.37 | 190107 |
| 2024-11-07 | 12.85 | $13.25 | 242806 |
| 2024-11-06 | 12.81 | $13.02 | 331117 |
| 2024-11-05 | 12.78 | $12.93 | 133914 |
| 2024-11-04 | 12.77 | $12.79 | 129539 |
| 2024-11-01 | 12.76 | $12.78 | 203400 |
| 2024-10-31 | 12.76 | $12.54 | 247800 |
| 2024-10-30 | 12.79 | $12.75 | 197400 |
| 2024-10-29 | 12.79 | $12.83 | 194900 |
| 2024-10-28 | 12.79 | $12.77 | 234300 |
| 2024-10-25 | 12.79 | $12.88 | 309044 |
| 2024-10-24 | 12.78 | $12.71 | 194200 |
| 2024-10-23 | 12.78 | $12.63 | 264522 |
| 2024-10-22 | 12.80 | $12.82 | 235830 |
| 2024-10-21 | 12.80 | $12.81 | 180177 |
| 2024-10-18 | 12.80 | $12.88 | 99700 |
| 2024-10-17 | 12.79 | $12.86 | 192039 |
| 2024-10-16 | 12.78 | $12.81 | 259636 |
| 2024-10-15 | 12.78 | $12.82 | 322132 |
| 2024-10-14 | 12.77 | $13.09 | 173900 |
| 2024-10-11 | 12.74 | $13.05 | 143227 |
| 2024-10-10 | 12.71 | $13.02 | 120139 |
| 2024-10-09 | 12.68 | $13.00 | 241200 |
| 2024-10-08 | 12.64 | $12.94 | 159700 |
| 2024-10-07 | 12.61 | $12.83 | 302800 |
| 2024-10-04 | 12.59 | $12.97 | 107534 |
| 2024-10-03 | 12.55 | $12.81 | 183000 |
| 2024-10-02 | 12.52 | $12.88 | 199100 |
| 2024-10-01 | 12.48 | $12.76 | 242800 |
| 2024-09-30 | 12.45 | $12.83 | 226300 |
| 2024-09-27 | 12.41 | $12.75 | 179603 |
| 2024-09-26 | 12.38 | $12.75 | 170105 |
| 2024-09-25 | 12.34 | $12.61 | 159340 |
| 2024-09-24 | 12.31 | $12.61 | 180600 |
| 2024-09-23 | 12.28 | $12.59 | 146100 |
| 2024-09-20 | 12.25 | $12.60 | 134100 |
| 2024-09-19 | 12.21 | $12.66 | 276020 |
| 2024-09-18 | 12.16 | $12.42 | 377900 |
| 2024-09-17 | 12.13 | $12.27 | 119000 |
| 2024-09-16 | 12.12 | $12.22 | 263803 |
| 2024-09-13 | 12.11 | $12.24 | 543400 |
| 2024-09-12 | 12.09 | $12.16 | 342803 |
| 2024-09-11 | 12.09 | $12.10 | 341410 |
| 2024-09-10 | 12.09 | $11.84 | 220700 |
| 2024-09-09 | 12.11 | $11.79 | 213939 |
| 2024-09-06 | 12.15 | $11.71 | 249000 |
| 2024-09-05 | 12.19 | $12.01 | 126547 |
| 2024-09-04 | 12.21 | $12.10 | 156300 |
| 2024-09-03 | 12.22 | $12.16 | 272900 |
| 2024-08-30 | 12.23 | $12.44 | 164806 |
| 2024-08-29 | 12.21 | $12.34 | 135112 |
| 2024-08-28 | 12.19 | $12.17 | 146944 |
| 2024-08-27 | 12.20 | $12.27 | 201098 |
| 2024-08-26 | 12.19 | $12.40 | 116500 |
| 2024-08-23 | 12.17 | $12.39 | 293805 |
| 2024-08-22 | 12.14 | $12.24 | 177100 |
| 2024-08-21 | 12.13 | $12.26 | 187100 |
| 2024-08-20 | 12.12 | $12.21 | 119324 |
| 2024-08-19 | 12.11 | $12.28 | 155637 |
| 2024-08-16 | 12.09 | $12.23 | 65323 |
| 2024-08-15 | 12.08 | $12.25 | 178700 |
| 2024-08-14 | 12.06 | $12.17 | 113800 |
| 2024-08-13 | 12.05 | $12.04 | 108900 |
| 2024-08-12 | 12.05 | $11.89 | 136648 |
| 2024-08-09 | 12.07 | $11.79 | 75516 |
| 2024-08-08 | 12.09 | $11.73 | 199700 |
| 2024-08-07 | 12.13 | $11.50 | 337121 |
| 2024-08-06 | 12.20 | $11.53 | 263500 |
| 2024-08-05 | 12.27 | $11.25 | 483900 |
| 2024-08-02 | 12.38 | $11.56 | 301920 |
| 2024-08-01 | 12.46 | $12.09 | 290600 |
| 2024-07-31 | 12.50 | $12.26 | 242700 |
| 2024-07-30 | 12.53 | $11.91 | 218100 |
| 2024-07-29 | 12.59 | $12.09 | 184600 |
| 2024-07-26 | 12.65 | $12.11 | 133109 |
| 2024-07-25 | 12.70 | $12.12 | 218225 |
| 2024-07-24 | 12.76 | $12.27 | 239030 |
| 2024-07-23 | 12.82 | $12.65 | 136045 |
| 2024-07-22 | 12.83 | $12.51 | 255309 |
| 2024-07-19 | 12.87 | $12.40 | 482200 |
| 2024-07-18 | 12.92 | $12.39 | 269100 |
| 2024-07-17 | 12.97 | $12.66 | 395198 |
| 2024-07-16 | 13.00 | $13.18 | 252935 |
| 2024-07-15 | 12.99 | $13.23 | 340700 |
| 2024-07-12 | 12.96 | $13.10 | 198439 |
| 2024-07-11 | 12.94 | $13.22 | 218400 |
| 2024-07-10 | 12.92 | $13.40 | 186000 |
| 2024-07-09 | 12.86 | $13.29 | 255400 |
| 2024-07-08 | 12.82 | $13.25 | 229700 |
| 2024-07-05 | 12.77 | $13.30 | 277900 |
| 2024-07-03 | 12.72 | $13.02 | 222100 |
| 2024-07-02 | 12.69 | $12.99 | 233417 |
| 2024-07-01 | 12.66 | $13.04 | 373800 |
| 2024-06-28 | 12.62 | $12.91 | 312700 |
| 2024-06-27 | 12.58 | $12.87 | 293639 |
| 2024-06-26 | 12.55 | $12.76 | 221347 |
| 2024-06-25 | 12.53 | $12.72 | 244846 |
| 2024-06-24 | 12.51 | $12.67 | 208700 |
| 2024-06-21 | 12.50 | $12.77 | 121000 |
| 2024-06-20 | 12.47 | $12.77 | 327720 |
| 2024-06-18 | 12.44 | $12.87 | 182409 |
| 2024-06-17 | 12.39 | $12.77 | 353604 |
| 2024-06-14 | 12.35 | $12.71 | 139327 |
| 2024-06-13 | 12.31 | $12.71 | 292123 |
| 2024-06-12 | 12.27 | $12.70 | 374000 |
| 2024-06-11 | 12.23 | $12.57 | 236650 |
| 2024-06-10 | 12.19 | $12.56 | 246500 |
| 2024-06-07 | 12.15 | $12.47 | 225700 |
| 2024-06-06 | 12.12 | $12.51 | 198500 |
| 2024-06-05 | 12.08 | $12.47 | 587135 |
| 2024-06-04 | 12.04 | $12.10 | 186514 |
| 2024-06-03 | 12.03 | $12.07 | 250245 |
| 2024-05-31 | 12.02 | $12.13 | 267300 |
| 2024-05-30 | 12.01 | $12.04 | 183800 |
| 2024-05-29 | 12.01 | $12.13 | 278207 |
| 2024-05-28 | 12.00 | $12.25 | 188403 |
| 2024-05-24 | 11.97 | $12.24 | 171422 |
| 2024-05-23 | 11.94 | $12.06 | 219906 |
| 2024-05-22 | 11.93 | $12.18 | 262482 |
| 2024-05-21 | 11.90 | $12.14 | 195608 |
| 2024-05-20 | 11.88 | $12.14 | 148900 |
| 2024-05-17 | 11.85 | $12.11 | 131821 |
| 2024-05-16 | 11.82 | $12.08 | 163112 |
| 2024-05-15 | 11.80 | $12.15 | 266209 |
| 2024-05-14 | 11.76 | $11.97 | 303200 |
| 2024-05-13 | 11.74 | $11.92 | 231700 |
| 2024-05-10 | 11.72 | $11.88 | 152800 |
| 2024-05-09 | 11.70 | $11.86 | 166200 |
| 2024-05-08 | 11.68 | $11.81 | 198400 |
| 2024-05-07 | 11.67 | $11.85 | 214900 |
| 2024-05-06 | 11.65 | $11.85 | 316700 |
| 2024-05-03 | 11.63 | $11.68 | 146100 |
| 2024-05-02 | 11.63 | $11.51 | 215700 |
| 2024-05-01 | 11.64 | $11.55 | 554100 |
| 2024-04-30 | 11.65 | $11.58 | 400000 |
| 2024-04-29 | 11.66 | $11.77 | 139700 |
| 2024-04-26 | 11.64 | $11.70 | 224328 |
| 2024-04-25 | 11.64 | $11.52 | 333800 |
| 2024-04-24 | 11.65 | $11.63 | 353000 |
| 2024-04-23 | 11.65 | $11.63 | 195700 |
| 2024-04-22 | 11.65 | $11.39 | 296033 |
| 2024-04-19 | 11.68 | $11.37 | 337308 |
| 2024-04-18 | 11.71 | $11.49 | 269700 |
| 2024-04-17 | 11.74 | $11.57 | 457612 |
| 2024-04-16 | 11.76 | $11.61 | 233500 |
| 2024-04-15 | 11.77 | $11.62 | 367200 |
| 2024-04-12 | 11.79 | $11.78 | 329300 |
| 2024-04-11 | 11.79 | $12.07 | 287019 |
| 2024-04-10 | 11.76 | $11.81 | 282000 |
| 2024-04-09 | 11.75 | $11.88 | 261349 |
| 2024-04-08 | 11.74 | $11.80 | 173447 |
| 2024-04-05 | 11.73 | $11.79 | 143110 |
| 2024-04-04 | 11.73 | $11.68 | 226523 |
| 2024-04-03 | 11.73 | $11.76 | 150102 |
| 2024-04-02 | 11.73 | $11.71 | 223600 |
| 2024-04-01 | 11.73 | $11.86 | 323900 |
| 2024-03-28 | 11.72 | $11.75 | 288133 |
| 2024-03-27 | 11.71 | $11.72 | 308935 |
| 2024-03-26 | 11.71 | $11.63 | 256039 |
| 2024-03-25 | 11.72 | $11.64 | 154400 |
| 2024-03-22 | 11.73 | $11.71 | 180226 |
| 2024-03-21 | 11.73 | $11.76 | 209520 |
| 2024-03-20 | 11.73 | $11.60 | 168042 |
| 2024-03-19 | 11.74 | $11.52 | 165600 |
| 2024-03-18 | 11.77 | $11.49 | 173800 |
| 2024-03-15 | 11.80 | $11.47 | 218200 |
| 2024-03-14 | 11.83 | $11.62 | 131310 |
| 2024-03-13 | 11.85 | $11.86 | 202300 |
| 2024-03-12 | 11.85 | $11.94 | 266700 |
| 2024-03-11 | 11.84 | $11.94 | 279627 |
| 2024-03-08 | 11.83 | $12.12 | 298615 |
| 2024-03-07 | 11.80 | $12.16 | 315824 |
| 2024-03-06 | 11.76 | $12.03 | 359500 |
| 2024-03-05 | 11.74 | $11.95 | 362027 |
| 2024-03-04 | 11.71 | $12.00 | 356813 |
| 2024-03-01 | 11.68 | $11.98 | 303800 |
| 2024-02-29 | 11.65 | $11.86 | 194406 |
| 2024-02-28 | 11.63 | $11.80 | 155000 |
| 2024-02-27 | 11.61 | $11.79 | 174401 |
| 2024-02-26 | 11.60 | $11.76 | 181630 |
| 2024-02-23 | 11.58 | $11.75 | 249200 |
| 2024-02-22 | 11.56 | $11.87 | 333432 |
| 2024-02-21 | 11.53 | $11.49 | 301400 |
| 2024-02-20 | 11.53 | $11.55 | 225735 |
| 2024-02-16 | 11.53 | $11.62 | 243100 |
| 2024-02-15 | 11.52 | $11.71 | 401545 |
| 2024-02-14 | 11.50 | $11.67 | 175133 |
| 2024-02-13 | 11.48 | $11.60 | 243700 |
| 2024-02-12 | 11.47 | $11.83 | 300000 |
| 2024-02-09 | 11.43 | $11.83 | 190000 |
| 2024-02-08 | 11.39 | $11.76 | 213169 |
| 2024-02-07 | 11.35 | $11.73 | 191538 |
| 2024-02-06 | 11.31 | $11.64 | 182520 |
| 2024-02-05 | 11.28 | $11.57 | 177700 |
| 2024-02-02 | 11.24 | $11.55 | 272908 |
| 2024-02-01 | 11.21 | $11.63 | 485437 |
| 2024-01-31 | 11.17 | $11.26 | 352213 |
| 2024-01-30 | 11.16 | $11.34 | 252729 |
| 2024-01-29 | 11.14 | $11.39 | 217200 |
| 2024-01-26 | 11.11 | $11.29 | 218116 |
| 2024-01-25 | 11.09 | $11.36 | 226200 |
| 2024-01-24 | 11.07 | $11.36 | 200200 |
| 2024-01-23 | 11.04 | $11.28 | 188200 |
| 2024-01-22 | 11.01 | $11.30 | 233436 |
| 2024-01-19 | 10.98 | $11.25 | 160716 |
| 2024-01-18 | 10.95 | $11.14 | 186242 |
| 2024-01-17 | 10.93 | $10.95 | 162500 |
| 2024-01-16 | 10.93 | $11.06 | 194400 |
| 2024-01-12 | 10.92 | $11.07 | 171700 |
| 2024-01-11 | 10.90 | $11.16 | 206900 |
| 2024-01-10 | 10.87 | $11.07 | 194127 |
| 2024-01-09 | 10.85 | $11.02 | 312000 |
| 2024-01-08 | 10.83 | $11.00 | 163400 |
| 2024-01-05 | 10.82 | $10.74 | 194544 |
| 2024-01-04 | 10.82 | $10.69 | 312700 |
| 2024-01-03 | 10.84 | $10.65 | 212407 |
| 2024-01-02 | 10.86 | $10.77 | 332300 |
| 2023-12-29 | 10.87 | $10.93 | 483341 |
| 2023-12-28 | 10.86 | $11.02 | 314200 |
| 2023-12-27 | 10.84 | $11.02 | 340428 |
| 2023-12-26 | 10.83 | $11.09 | 255200 |
| 2023-12-22 | 10.80 | $11.03 | 266500 |
| 2023-12-21 | 10.77 | $10.97 | 365000 |
| 2023-12-20 | 10.75 | $10.81 | 332900 |
| 2023-12-19 | 10.75 | $10.99 | 235745 |
| 2023-12-18 | 10.72 | $10.94 | 208902 |
| 2023-12-15 | 10.70 | $10.92 | 292535 |
| 2023-12-14 | 10.67 | $11.01 | 418447 |
| 2023-12-13 | 10.64 | $10.92 | 273146 |
| 2023-12-12 | 10.61 | $10.78 | 297211 |
| 2023-12-11 | 10.59 | $10.74 | 184200 |
| 2023-12-08 | 10.58 | $10.70 | 156125 |
| 2023-12-07 | 10.56 | $10.69 | 201820 |
| 2023-12-06 | 10.55 | $10.65 | 174405 |
| 2023-12-05 | 10.54 | $10.72 | 170627 |
| 2023-12-04 | 10.52 | $10.72 | 227939 |
| 2023-12-01 | 10.50 | $10.86 | 192631 |
| 2023-11-30 | 10.46 | $10.65 | 310800 |
| 2023-11-29 | 10.44 | $10.69 | 172144 |
| 2023-11-28 | 10.41 | $10.54 | 531826 |
| 2023-11-27 | 10.40 | $10.57 | 279934 |
| 2023-11-24 | 10.38 | $10.59 | 34802 |
| 2023-11-22 | 10.36 | $10.60 | 312000 |
| 2023-11-21 | 10.33 | $10.55 | 180600 |
| 2023-11-20 | 10.31 | $10.72 | 183639 |
| 2023-11-17 | 10.27 | $10.48 | 176523 |
| 2023-11-16 | 10.25 | $10.51 | 182000 |
| 2023-11-15 | 10.22 | $10.48 | 368710 |
| 2023-11-14 | 10.19 | $10.51 | 505541 |
| 2023-11-13 | 10.16 | $10.54 | 235800 |
| 2023-11-10 | 10.12 | $10.60 | 227144 |
| 2023-11-09 | 10.07 | $10.41 | 243625 |
| 2023-11-08 | 10.03 | $10.49 | 282416 |
| 2023-11-07 | 9.98 | $10.46 | 365721 |
| 2023-11-06 | 9.93 | $10.25 | 457400 |
| 2023-11-03 | 9.90 | $10.07 | 296117 |
| 2023-11-02 | 9.88 | $10.06 | 186520 |
| 2023-11-01 | 9.86 | $9.81 | 423534 |
| 2023-10-31 | 9.86 | $9.54 | 236000 |
| 2023-10-30 | 9.90 | $9.44 | 187535 |
| 2023-10-27 | 9.95 | $9.40 | 163289 |
| 2023-10-26 | 10.01 | $9.35 | 354300 |
| 2023-10-25 | 10.07 | $9.49 | 259600 |
| 2023-10-24 | 10.14 | $9.76 | 131920 |
| 2023-10-23 | 10.17 | $9.71 | 125700 |
| 2023-10-20 | 10.22 | $9.73 | 170700 |
| 2023-10-19 | 10.28 | $9.93 | 182700 |
| 2023-10-18 | 10.31 | $9.99 | 164000 |
| 2023-10-17 | 10.35 | $10.17 | 278704 |
| 2023-10-16 | 10.36 | $10.17 | 194244 |
| 2023-10-13 | 10.39 | $10.05 | 130800 |
| 2023-10-12 | 10.42 | $10.28 | 214832 |
| 2023-10-11 | 10.44 | $10.42 | 102500 |
| 2023-10-10 | 10.44 | $10.41 | 169134 |
| 2023-10-09 | 10.44 | $10.36 | 204700 |
| 2023-10-06 | 10.45 | $10.41 | 196200 |
| 2023-10-05 | 10.45 | $10.16 | 139400 |
| 2023-10-04 | 10.48 | $10.24 | 118641 |
| 2023-10-03 | 10.51 | $10.10 | 381302 |
| 2023-10-02 | 10.55 | $10.50 | 298200 |
| 2023-09-29 | 10.56 | $10.42 | 188407 |
| 2023-09-28 | 10.57 | $10.48 | 119334 |
| 2023-09-27 | 10.58 | $10.26 | 182601 |
| 2023-09-26 | 10.61 | $10.14 | 225400 |
| 2023-09-25 | 10.66 | $10.38 | 192320 |
| 2023-09-22 | 10.69 | $10.52 | 170500 |
| 2023-09-21 | 10.71 | $10.47 | 161420 |
| 2023-09-20 | 10.74 | $10.62 | 112229 |
| 2023-09-19 | 10.75 | $10.69 | 201746 |
| 2023-09-18 | 10.76 | $10.63 | 205301 |
| 2023-09-15 | 10.77 | $10.67 | 223432 |
| 2023-09-14 | 10.78 | $10.83 | 264722 |
| 2023-09-13 | 10.78 | $11.04 | 407200 |
| 2023-09-12 | 10.75 | $10.90 | 250400 |
| 2023-09-11 | 10.73 | $10.88 | 323900 |
| 2023-09-08 | 10.72 | $10.80 | 145800 |
| 2023-09-07 | 10.71 | $10.83 | 228827 |
| 2023-09-06 | 10.70 | $10.84 | 144700 |
| 2023-09-05 | 10.68 | $10.94 | 155300 |
| 2023-09-01 | 10.65 | $11.02 | 236515 |
| 2023-08-31 | 10.61 | $10.75 | 219200 |
| 2023-08-30 | 10.60 | $10.66 | 251549 |
| 2023-08-29 | 10.59 | $10.63 | 458203 |
| 2023-08-28 | 10.59 | $10.41 | 166034 |
| 2023-08-25 | 10.61 | $10.35 | 172021 |
| 2023-08-24 | 10.64 | $10.27 | 175332 |
| 2023-08-23 | 10.67 | $10.50 | 231903 |
| 2023-08-22 | 10.69 | $10.31 | 138407 |
| 2023-08-21 | 10.73 | $10.39 | 266437 |
| 2023-08-18 | 10.77 | $10.31 | 270400 |
| 2023-08-17 | 10.82 | $10.32 | 233000 |
| 2023-08-16 | 10.87 | $10.57 | 207226 |
| 2023-08-15 | 10.90 | $10.80 | 675700 |
| 2023-08-14 | 10.91 | $10.90 | 214419 |
| 2023-08-11 | 10.91 | $10.88 | 175842 |
| 2023-08-10 | 10.92 | $11.00 | 315112 |
| 2023-08-09 | 10.91 | $11.05 | 448845 |
| 2023-08-08 | 10.89 | $11.03 | 506500 |
| 2023-08-07 | 10.88 | $10.97 | 401700 |
| 2023-08-04 | 10.87 | $10.73 | 235794 |
| 2023-08-03 | 10.88 | $10.73 | 192800 |
| 2023-08-02 | 10.90 | $10.82 | 240547 |
| 2023-08-01 | 10.91 | $11.26 | 515300 |
| 2023-07-31 | 10.87 | $11.05 | 140712 |
| 2023-07-28 | 10.85 | $10.99 | 250328 |
| 2023-07-27 | 10.84 | $10.79 | 250806 |
| 2023-07-26 | 10.85 | $10.79 | 320800 |
| 2023-07-25 | 10.85 | $10.86 | 223543 |
| 2023-07-24 | 10.85 | $10.81 | 193700 |
| 2023-07-21 | 10.85 | $10.86 | 208700 |
| 2023-07-20 | 10.85 | $10.74 | 341823 |
| 2023-07-19 | 10.87 | $11.03 | 188600 |
| 2023-07-18 | 10.85 | $11.06 | 213500 |
| 2023-07-17 | 10.83 | $11.07 | 147906 |
| 2023-07-14 | 10.80 | $11.04 | 162842 |
| 2023-07-13 | 10.78 | $11.23 | 195416 |
| 2023-07-12 | 10.73 | $11.13 | 236551 |
| 2023-07-11 | 10.69 | $10.96 | 162403 |
| 2023-07-10 | 10.66 | $10.94 | 132442 |
| 2023-07-07 | 10.63 | $10.71 | 174637 |
| 2023-07-06 | 10.62 | $10.64 | 161329 |
| 2023-07-05 | 10.61 | $10.84 | 204400 |
| 2023-07-03 | 10.59 | $11.07 | 232416 |
| 2023-06-30 | 10.54 | $10.91 | 248441 |
| 2023-06-29 | 10.50 | $10.73 | 177118 |
| 2023-06-28 | 10.48 | $10.74 | 251600 |
| 2023-06-27 | 10.45 | $10.66 | 312000 |
| 2023-06-26 | 10.43 | $10.44 | 165316 |
| 2023-06-23 | 10.43 | $10.46 | 183401 |
| 2023-06-22 | 10.42 | $10.50 | 168241 |
| 2023-06-21 | 10.42 | $10.47 | 156222 |
| 2023-06-20 | 10.41 | $10.59 | 212700 |
| 2023-06-16 | 10.39 | $10.72 | 222700 |
| 2023-06-15 | 10.36 | $10.81 | 174900 |
| 2023-06-14 | 10.31 | $10.70 | 235200 |
| 2023-06-13 | 10.27 | $10.89 | 360220 |
| 2023-06-12 | 10.20 | $10.86 | 399247 |
| 2023-06-09 | 10.13 | $10.47 | 194200 |
| 2023-06-08 | 10.10 | $10.44 | 286727 |
| 2023-06-07 | 10.06 | $10.24 | 273800 |
| 2023-06-06 | 10.04 | $10.40 | 226400 |
| 2023-06-05 | 10.00 | $10.34 | 154251 |
| 2023-06-02 | 9.97 | $10.33 | 184615 |
| 2023-06-01 | 9.93 | $10.32 | 277800 |
| 2023-05-31 | 9.89 | $10.06 | 212100 |
| 2023-05-30 | 9.87 | $10.20 | 368100 |
| 2023-05-26 | 9.84 | $10.23 | 307000 |
| 2023-05-25 | 9.80 | $9.93 | 236600 |
| 2023-05-24 | 9.78 | $9.71 | 196000 |
| 2023-05-23 | 9.79 | $9.82 | 238531 |
| 2023-05-22 | 9.79 | $9.95 | 193500 |
| 2023-05-19 | 9.77 | $9.88 | 170400 |
| 2023-05-18 | 9.76 | $10.00 | 116227 |
| 2023-05-17 | 9.73 | $9.82 | 168146 |
| 2023-05-16 | 9.72 | $9.60 | 143640 |
| 2023-05-15 | 9.73 | $9.67 | 225600 |
| 2023-05-12 | 9.74 | $9.51 | 230400 |
| 2023-05-11 | 9.77 | $9.65 | 141500 |
| 2023-05-10 | 9.78 | $9.74 | 196400 |
| 2023-05-09 | 9.78 | $9.68 | 111909 |
| 2023-05-08 | 9.79 | $9.70 | 150000 |
| 2023-05-05 | 9.80 | $9.68 | 341601 |
| 2023-05-04 | 9.82 | $9.63 | 106611 |
| 2023-05-03 | 9.84 | $9.65 | 184920 |
| 2023-05-02 | 9.85 | $9.67 | 93134 |
| 2023-05-01 | 9.87 | $9.80 | 259921 |
| 2023-04-28 | 9.88 | $9.71 | 234211 |
| 2023-04-27 | 9.90 | $9.69 | 234410 |
| 2023-04-26 | 9.92 | $9.67 | 475239 |
| 2023-04-25 | 9.95 | $9.54 | 183900 |
| 2023-04-24 | 9.99 | $9.83 | 131838 |
| 2023-04-21 | 10.01 | $9.89 | 114002 |
| 2023-04-20 | 10.02 | $9.91 | 115034 |
| 2023-04-19 | 10.03 | $9.94 | 103900 |
| 2023-04-18 | 10.04 | $10.01 | 153700 |
| 2023-04-17 | 10.05 | $9.98 | 163202 |
| 2023-04-14 | 10.05 | $10.03 | 238329 |
| 2023-04-13 | 10.06 | $10.11 | 241645 |
| 2023-04-12 | 10.05 | $10.02 | 291300 |
| 2023-04-11 | 10.05 | $10.09 | 196146 |
| 2023-04-10 | 10.05 | $10.13 | 178700 |
| 2023-04-06 | 10.04 | $10.04 | 251100 |
| 2023-04-05 | 10.04 | $10.03 | 183600 |
| 2023-04-04 | 10.04 | $10.26 | 124314 |
| 2023-04-03 | 10.02 | $10.36 | 282345 |
| 2023-03-31 | 9.98 | $10.41 | 270200 |
| 2023-03-30 | 9.94 | $10.18 | 169400 |
| 2023-03-29 | 9.91 | $9.96 | 387529 |
| 2023-03-28 | 9.91 | $9.82 | 119943 |
| 2023-03-27 | 9.92 | $9.88 | 178339 |
| 2023-03-24 | 9.92 | $9.88 | 200800 |
| 2023-03-23 | 9.92 | $10.03 | 212516 |
| 2023-03-22 | 9.91 | $9.77 | 205100 |
| 2023-03-21 | 9.93 | $9.99 | 183417 |
| 2023-03-20 | 9.92 | $9.76 | 246100 |
| 2023-03-17 | 9.94 | $9.80 | 131800 |
| 2023-03-16 | 9.95 | $9.83 | 210447 |
| 2023-03-15 | 9.97 | $9.66 | 454900 |
| 2023-03-14 | 10.00 | $9.89 | 234316 |
| 2023-03-13 | 10.01 | $9.79 | 203300 |
| 2023-03-10 | 10.03 | $9.70 | 328625 |
| 2023-03-09 | 10.07 | $10.04 | 148920 |
| 2023-03-08 | 10.07 | $10.22 | 231864 |
| 2023-03-07 | 10.05 | $10.16 | 362700 |
| 2023-03-06 | 10.04 | $10.21 | 484700 |
| 2023-03-03 | 10.03 | $10.13 | 449705 |
| 2023-03-02 | 10.01 | $10.07 | 172200 |
| 2023-03-01 | 10.01 | $10.00 | 303800 |
| 2023-02-28 | 10.01 | $10.06 | 386043 |
| 2023-02-27 | 10.00 | $9.99 | 211511 |
| 2023-02-24 | 10.01 | $9.90 | 216200 |
| 2023-02-23 | 10.02 | $10.01 | 203348 |
| 2023-02-22 | 10.02 | $9.96 | 240700 |
| 2023-02-21 | 10.02 | $9.85 | 283900 |
| 2023-02-17 | 10.04 | $10.17 | 329900 |
| 2023-02-16 | 10.03 | $10.09 | 293139 |
| 2023-02-15 | 10.02 | $10.30 | 277900 |
| 2023-02-14 | 9.99 | $10.14 | 388000 |
| 2023-02-13 | 9.98 | $10.14 | 278600 |
| 2023-02-10 | 9.96 | $10.03 | 305215 |
| 2023-02-09 | 9.95 | $10.12 | 313200 |
| 2023-02-08 | 9.94 | $10.08 | 275100 |
| 2023-02-07 | 9.92 | $10.16 | 539900 |
| 2023-02-06 | 9.90 | $9.95 | 334215 |
| 2023-02-03 | 9.89 | $10.18 | 313105 |
| 2023-02-02 | 9.86 | $10.51 | 396938 |
| 2023-02-01 | 9.79 | $10.27 | 374401 |
| 2023-01-31 | 9.74 | $9.95 | 305428 |
| 2023-01-30 | 9.72 | $9.82 | 146000 |
| 2023-01-27 | 9.71 | $10.02 | 187500 |
| 2023-01-26 | 9.67 | $9.97 | 255404 |
| 2023-01-25 | 9.64 | $9.84 | 178800 |
| 2023-01-24 | 9.62 | $9.87 | 180117 |
| 2023-01-23 | 9.60 | $10.00 | 152800 |
| 2023-01-20 | 9.55 | $9.68 | 421404 |
| 2023-01-19 | 9.54 | $9.52 | 315100 |
| 2023-01-18 | 9.54 | $9.70 | 234000 |
| 2023-01-17 | 9.52 | $9.80 | 237900 |
| 2023-01-13 | 9.50 | $9.77 | 234233 |
| 2023-01-12 | 9.47 | $9.87 | 251000 |
| 2023-01-11 | 9.42 | $9.82 | 260200 |
| 2023-01-10 | 9.38 | $9.68 | 263900 |
| 2023-01-09 | 9.35 | $9.61 | 160512 |
| 2023-01-06 | 9.32 | $9.40 | 220520 |
| 2023-01-05 | 9.32 | $9.18 | 121700 |
| 2023-01-04 | 9.33 | $9.35 | 173635 |
| 2023-01-03 | 9.33 | $9.24 | 334300 |
| 2022-12-30 | 9.34 | $9.10 | 689900 |
| 2022-12-29 | 9.36 | $9.09 | 744834 |
| 2022-12-28 | 9.39 | $8.91 | 605416 |
| 2022-12-27 | 9.44 | $9.06 | 732622 |
| 2022-12-23 | 9.48 | $9.07 | 609500 |
| 2022-12-22 | 9.53 | $9.15 | 661307 |
| 2022-12-21 | 9.57 | $9.30 | 502200 |
| 2022-12-20 | 9.59 | $9.22 | 580101 |
| 2022-12-19 | 9.63 | $9.21 | 393513 |
| 2022-12-16 | 9.68 | $9.43 | 990114 |
| 2022-12-15 | 9.70 | $9.57 | 699500 |
| 2022-12-14 | 9.72 | $9.79 | 598844 |
| 2022-12-13 | 9.71 | $9.81 | 637700 |
| 2022-12-12 | 9.70 | $9.73 | 342300 |
| 2022-12-09 | 9.70 | $9.55 | 231218 |
| 2022-12-08 | 9.71 | $9.69 | 460432 |
| 2022-12-07 | 9.71 | $9.51 | 475200 |
| 2022-12-06 | 9.73 | $9.50 | 290300 |
| 2022-12-05 | 9.76 | $9.79 | 295405 |
| 2022-12-02 | 9.76 | $9.91 | 606600 |
| 2022-12-01 | 9.74 | $10.11 | 370230 |
| 2022-11-30 | 9.70 | $10.00 | 307708 |
| 2022-11-29 | 9.67 | $9.67 | 305641 |
| 2022-11-28 | 9.67 | $9.71 | 354800 |
| 2022-11-25 | 9.66 | $9.90 | 55724 |
| 2022-11-23 | 9.64 | $9.92 | 205300 |
| 2022-11-22 | 9.61 | $9.82 | 242200 |
| 2022-11-21 | 9.59 | $9.67 | 284540 |
| 2022-11-18 | 9.58 | $9.70 | 278700 |
| 2022-11-17 | 9.56 | $9.75 | 258943 |
| 2022-11-16 | 9.55 | $9.79 | 355227 |
| 2022-11-15 | 9.52 | $10.02 | 383222 |
| 2022-11-14 | 9.47 | $9.75 | 516130 |
| 2022-11-11 | 9.44 | $10.17 | 411822 |
| 2022-11-10 | 9.36 | $9.80 | 508204 |
| 2022-11-09 | 9.31 | $9.17 | 266604 |
| 2022-11-08 | 9.33 | $9.39 | 416300 |
| 2022-11-07 | 9.32 | $9.07 | 376940 |
| 2022-11-04 | 9.35 | $9.01 | 196428 |
| 2022-11-03 | 9.38 | $9.00 | 223100 |
| 2022-11-02 | 9.43 | $9.22 | 271700 |
| 2022-11-01 | 9.45 | $9.70 | 319239 |
| 2022-10-31 | 9.42 | $9.62 | 416400 |
| 2022-10-28 | 9.40 | $9.50 | 384306 |
| 2022-10-27 | 9.39 | $9.34 | 373630 |
| 2022-10-26 | 9.39 | $9.44 | 335621 |
| 2022-10-25 | 9.39 | $9.68 | 385900 |
| 2022-10-24 | 9.36 | $9.35 | 421400 |
| 2022-10-21 | 9.36 | $9.13 | 258926 |
| 2022-10-20 | 9.38 | $8.97 | 280600 |
| 2022-10-19 | 9.43 | $8.91 | 342700 |
| 2022-10-18 | 9.48 | $9.10 | 431425 |
| 2022-10-17 | 9.52 | $8.88 | 443922 |
| 2022-10-14 | 9.59 | $8.73 | 309146 |
| 2022-10-13 | 9.68 | $9.23 | 233200 |
| 2022-10-12 | 9.73 | $9.18 | 172900 |
| 2022-10-11 | 9.78 | $9.13 | 212428 |
| 2022-10-10 | 9.85 | $9.28 | 248600 |
| 2022-10-07 | 9.91 | $9.58 | 178415 |
| 2022-10-06 | 9.95 | $9.83 | 243815 |
| 2022-10-05 | 9.96 | $10.03 | 157522 |
| 2022-10-04 | 9.95 | $10.15 | 238200 |
| 2022-10-03 | 9.93 | $9.76 | 296209 |
| 2022-09-30 | 9.95 | $9.44 | 222500 |
| 2022-09-29 | 10.00 | $9.40 | 214240 |
| 2022-09-28 | 10.06 | $9.63 | 287500 |
| 2022-09-27 | 10.11 | $9.35 | 351948 |
| 2022-09-26 | 10.19 | $9.26 | 273500 |
| 2022-09-23 | 10.29 | $9.34 | 463632 |
| 2022-09-22 | 10.39 | $9.62 | 306000 |
| 2022-09-21 | 10.47 | $9.86 | 237839 |
| 2022-09-20 | 10.53 | $9.97 | 284200 |
| 2022-09-19 | 10.59 | $10.09 | 246820 |
| 2022-09-16 | 10.64 | $9.98 | 261400 |
| 2022-09-15 | 10.71 | $10.18 | 174206 |
| 2022-09-14 | 10.77 | $10.39 | 263000 |
| 2022-09-13 | 10.81 | $10.37 | 219100 |
| 2022-09-12 | 10.86 | $10.89 | 259200 |
| 2022-09-09 | 10.85 | $10.90 | 155800 |
| 2022-09-08 | 10.85 | $10.69 | 188600 |
| 2022-09-07 | 10.87 | $10.58 | 172009 |
| 2022-09-06 | 10.90 | $10.39 | 212528 |
| 2022-09-02 | 10.95 | $10.65 | 189934 |
| 2022-09-01 | 10.98 | $10.62 | 305500 |
| 2022-08-31 | 11.02 | $10.80 | 191025 |
| 2022-08-30 | 11.04 | $10.75 | 237734 |
| 2022-08-29 | 11.07 | $10.78 | 135800 |
| 2022-08-26 | 11.10 | $10.82 | 145400 |
| 2022-08-25 | 11.13 | $11.19 | 201501 |
| 2022-08-24 | 11.13 | $10.98 | 288300 |
| 2022-08-23 | 11.14 | $10.90 | 408803 |
| 2022-08-22 | 11.17 | $10.74 | 427140 |
| 2022-08-19 | 11.21 | $11.12 | 206400 |
| 2022-08-18 | 11.22 | $11.53 | 178800 |
| 2022-08-17 | 11.19 | $11.43 | 161608 |
| 2022-08-16 | 11.16 | $11.51 | 114500 |
| 2022-08-15 | 11.13 | $11.66 | 171200 |
| 2022-08-12 | 11.07 | $11.65 | 146513 |
| 2022-08-11 | 11.01 | $11.55 | 253900 |
| 2022-08-10 | 10.95 | $11.60 | 161000 |
| 2022-08-09 | 10.89 | $11.09 | 144400 |
| 2022-08-08 | 10.87 | $11.40 | 234730 |
| 2022-08-05 | 10.81 | $11.60 | 176720 |
| 2022-08-04 | 10.73 | $11.59 | 193747 |
| 2022-08-03 | 10.64 | $11.66 | 201400 |
| 2022-08-02 | 10.53 | $11.21 | 245600 |
| 2022-08-01 | 10.46 | $11.20 | 338700 |
| 2022-07-29 | 10.38 | $10.98 | 309724 |
| 2022-07-28 | 10.31 | $10.69 | 285708 |
| 2022-07-27 | 10.27 | $10.55 | 196041 |
| 2022-07-26 | 10.25 | $10.14 | 203900 |
| 2022-07-25 | 10.26 | $10.37 | 194900 |
| 2022-07-22 | 10.24 | $10.34 | 259906 |
| 2022-07-21 | 10.23 | $10.61 | 200800 |
| 2022-07-20 | 10.19 | $10.52 | 190819 |
| 2022-07-19 | 10.16 | $10.24 | 298536 |
| 2022-07-18 | 10.15 | $9.99 | 183500 |
| 2022-07-15 | 10.17 | $10.09 | 205811 |
| 2022-07-14 | 10.18 | $9.81 | 173909 |
| 2022-07-13 | 10.22 | $10.00 | 138918 |
| 2022-07-12 | 10.24 | $9.88 | 326100 |
| 2022-07-11 | 10.28 | $10.14 | 205500 |
| 2022-07-08 | 10.29 | $10.42 | 172800 |
| 2022-07-07 | 10.28 | $10.44 | 337800 |
| 2022-07-06 | 10.26 | $10.28 | 384800 |
| 2022-07-05 | 10.26 | $10.33 | 184600 |
| 2022-07-01 | 10.25 | $10.11 | 286313 |
| 2022-06-30 | 10.26 | $9.92 | 250500 |
| 2022-06-29 | 10.30 | $10.04 | 285802 |
| 2022-06-28 | 10.33 | $10.19 | 290400 |
| 2022-06-27 | 10.34 | $10.37 | 325132 |
| 2022-06-24 | 10.34 | $10.33 | 388949 |
| 2022-06-23 | 10.34 | $9.98 | 489500 |
| 2022-06-22 | 10.38 | $9.84 | 406848 |
| 2022-06-21 | 10.44 | $9.73 | 498000 |
| 2022-06-17 | 10.51 | $9.44 | 327000 |
| 2022-06-16 | 10.62 | $9.37 | 313138 |
| 2022-06-15 | 10.75 | $10.04 | 320607 |
| 2022-06-14 | 10.83 | $9.68 | 391000 |
| 2022-06-13 | 10.95 | $9.80 | 409646 |
| 2022-06-10 | 11.07 | $10.59 | 276300 |
| 2022-06-09 | 11.12 | $10.95 | 243549 |
| 2022-06-08 | 11.14 | $11.17 | 263400 |
| 2022-06-07 | 11.14 | $11.39 | 597700 |
| 2022-06-06 | 11.11 | $11.37 | 182922 |
| 2022-06-03 | 11.08 | $11.39 | 258900 |
| 2022-06-02 | 11.05 | $11.62 | 313100 |
| 2022-06-01 | 10.99 | $11.11 | 520907 |
| 2022-05-31 | 10.98 | $11.07 | 404100 |
| 2022-05-27 | 10.97 | $11.07 | 336509 |
| 2022-05-26 | 10.96 | $10.66 | 584200 |
| 2022-05-25 | 10.99 | $10.35 | 363700 |
| 2022-05-24 | 11.06 | $10.20 | 503025 |
| 2022-05-23 | 11.15 | $10.69 | 374800 |
| 2022-05-20 | 11.20 | $10.72 | 389300 |
| 2022-05-19 | 11.25 | $10.68 | 314446 |
| 2022-05-18 | 11.31 | $10.59 | 289000 |
| 2022-05-17 | 11.38 | $11.01 | 391636 |
| 2022-05-16 | 11.42 | $10.75 | 309346 |
| 2022-05-13 | 11.49 | $11.08 | 197900 |
| 2022-05-12 | 11.53 | $10.54 | 505835 |
| 2022-05-11 | 11.64 | $10.33 | 371529 |
| 2022-05-10 | 11.78 | $10.54 | 523008 |
| 2022-05-09 | 11.91 | $10.40 | 486540 |
| 2022-05-06 | 12.06 | $11.23 | 354604 |
| 2022-05-05 | 12.15 | $11.54 | 313100 |
| 2022-05-04 | 12.22 | $12.19 | 316122 |
| 2022-05-03 | 12.22 | $11.77 | 367202 |
| 2022-05-02 | 12.27 | $11.84 | 448200 |
| 2022-04-29 | 12.31 | $11.46 | 382109 |
| 2022-04-28 | 12.40 | $11.81 | 691923 |
| 2022-04-27 | 12.46 | $11.54 | 412348 |
| 2022-04-26 | 12.56 | $11.50 | 298700 |
| 2022-04-25 | 12.67 | $11.87 | 161026 |
| 2022-04-22 | 12.76 | $11.70 | 311560 |
| 2022-04-21 | 12.87 | $11.97 | 277404 |
| 2022-04-20 | 12.96 | $12.27 | 215600 |
| 2022-04-19 | 13.03 | $12.34 | 244903 |
| 2022-04-18 | 13.11 | $12.03 | 471100 |
| 2022-04-14 | 13.22 | $12.24 | 294300 |
| 2022-04-13 | 13.32 | $12.73 | 289017 |
| 2022-04-12 | 13.39 | $12.52 | 183100 |
| 2022-04-11 | 13.48 | $12.57 | 359907 |
| 2022-04-08 | 13.57 | $12.76 | 580416 |
| 2022-04-07 | 13.66 | $13.24 | 193321 |
| 2022-04-06 | 13.70 | $13.28 | 311043 |
| 2022-04-05 | 13.75 | $13.59 | 145212 |
| 2022-04-04 | 13.77 | $14.24 | 233400 |
| 2022-04-01 | 13.72 | $14.17 | 235830 |
| 2022-03-31 | 13.67 | $13.95 | 230000 |
| 2022-03-30 | 13.64 | $13.93 | 173139 |
| 2022-03-29 | 13.61 | $14.26 | 203205 |
| 2022-03-28 | 13.54 | $13.97 | 128600 |
| 2022-03-25 | 13.49 | $13.84 | 136800 |
| 2022-03-24 | 13.46 | $14.08 | 208700 |
| 2022-03-23 | 13.39 | $13.65 | 199000 |
| 2022-03-22 | 13.36 | $13.90 | 303300 |
| 2022-03-21 | 13.31 | $13.50 | 271338 |
| 2022-03-18 | 13.29 | $13.70 | 247800 |
| 2022-03-17 | 13.24 | $13.39 | 288900 |
| 2022-03-16 | 13.23 | $12.78 | 363327 |
| 2022-03-15 | 13.27 | $12.16 | 181700 |
| 2022-03-14 | 13.39 | $11.65 | 259134 |
| 2022-03-11 | 13.57 | $12.29 | 261540 |
| 2022-03-10 | 13.71 | $12.51 | 243600 |
| 2022-03-09 | 13.84 | $12.73 | 402400 |
| 2022-03-08 | 13.95 | $12.16 | 487319 |
| 2022-03-07 | 14.14 | $12.47 | 309854 |
| 2022-03-04 | 14.32 | $13.18 | 243822 |
| 2022-03-03 | 14.44 | $13.66 | 176900 |
| 2022-03-02 | 14.52 | $14.23 | 172404 |
| 2022-03-01 | 14.55 | $14.01 | 266434 |
| 2022-02-28 | 14.61 | $14.20 | 258500 |
| 2022-02-25 | 14.65 | $14.17 | 228600 |
| 2022-02-24 | 14.70 | $14.03 | 421500 |
| 2022-02-23 | 14.77 | $13.37 | 309419 |
| 2022-02-22 | 14.92 | $13.89 | 381310 |
| 2022-02-18 | 15.02 | $14.21 | 174900 |
| 2022-02-17 | 15.11 | $14.44 | 138906 |
| 2022-02-16 | 15.18 | $14.97 | 207200 |
| 2022-02-15 | 15.20 | $14.82 | 234910 |
| 2022-02-14 | 15.24 | $14.57 | 152534 |
| 2022-02-11 | 15.31 | $14.82 | 265100 |
| 2022-02-10 | 15.37 | $15.36 | 278836 |
| 2022-02-09 | 15.37 | $15.76 | 254000 |
| 2022-02-08 | 15.33 | $15.16 | 130600 |
| 2022-02-07 | 15.34 | $15.02 | 191000 |
| 2022-02-04 | 15.38 | $15.15 | 214300 |
| 2022-02-03 | 15.40 | $14.78 | 219900 |
| 2022-02-02 | 15.47 | $15.60 | 126200 |
| 2022-02-01 | 15.45 | $15.69 | 247500 |
| 2022-01-31 | 15.43 | $15.30 | 511306 |
| 2022-01-28 | 15.44 | $14.50 | 287500 |
| 2022-01-27 | 15.54 | $14.08 | 444200 |
| 2022-01-26 | 15.69 | $14.28 | 283000 |
| 2022-01-25 | 15.84 | $14.47 | 357520 |
| 2022-01-24 | 15.99 | $14.98 | 543600 |
| 2022-01-21 | 16.09 | $14.50 | 367728 |
| 2022-01-20 | 16.26 | $15.14 | 321800 |
| 2022-01-19 | 16.38 | $15.16 | 176418 |
| 2022-01-18 | 16.51 | $15.32 | 360203 |
| 2022-01-14 | 16.63 | $15.69 | 342900 |
| 2022-01-13 | 16.73 | $15.87 | 362225 |
| 2022-01-12 | 16.82 | $16.46 | 394139 |
| 2022-01-11 | 16.86 | $16.47 | 403400 |
| 2022-01-10 | 16.90 | $16.20 | 282700 |
| 2022-01-07 | 16.98 | $16.12 | 224649 |
| 2022-01-06 | 17.07 | $16.28 | 224100 |
| 2022-01-05 | 17.15 | $16.16 | 305987 |
| 2022-01-04 | 17.25 | $17.04 | 472502 |
| 2022-01-03 | 17.27 | $17.55 | 475400 |
| 2021-12-31 | 17.25 | $17.30 | 1.5M |
| 2021-12-30 | 17.24 | $17.26 | 1.5M |
| 2021-12-29 | 17.24 | $17.06 | 1.7M |
| 2021-12-28 | 17.26 | $17.27 | 1.3M |
| 2021-12-27 | 17.25 | $17.44 | 1.1M |
| 2021-12-23 | 17.23 | $17.21 | 1.2M |
| 2021-12-22 | 17.24 | $16.91 | 1.0M |
| 2021-12-21 | 17.27 | $16.58 | 1.1M |
| 2021-12-20 | 17.34 | $16.33 | 1.1M |
| 2021-12-17 | 17.45 | $16.56 | 1.1M |
| 2021-12-16 | 17.55 | $16.40 | 1.5M |
| 2021-12-15 | 17.67 | $16.64 | 1.1M |
| 2021-12-14 | 17.77 | $16.32 | 1.3M |
| 2021-12-13 | 17.93 | $16.67 | 958310 |
| 2021-12-10 | 18.06 | $17.09 | 743216 |
| 2021-12-09 | 18.16 | $17.20 | 607320 |
| 2021-12-08 | 18.26 | $17.41 | 1.1M |
| 2021-12-07 | 18.35 | $17.36 | 731711 |
| 2021-12-06 | 18.46 | $16.67 | 778129 |
| 2021-12-03 | 18.64 | $17.17 | 890114 |
| 2021-12-02 | 18.80 | $17.72 | 521900 |
| 2021-12-01 | 18.91 | $17.96 | 384800 |
| 2021-11-30 | 19.01 | $18.30 | 498800 |
| 2021-11-29 | 19.09 | $18.75 | 232100 |
| 2021-11-26 | 19.12 | $18.50 | 239836 |
| 2021-11-24 | 19.19 | $18.67 | 261800 |
| 2021-11-23 | 19.25 | $18.63 | 396100 |
| 2021-11-22 | 19.31 | $18.95 | 300728 |
| 2021-11-19 | 19.35 | $19.39 | 271232 |
| 2021-11-18 | 19.34 | $19.50 | 149420 |
| 2021-11-17 | 19.33 | $19.44 | 105800 |
| 2021-11-16 | 19.32 | $19.70 | 156900 |
| 2021-11-15 | 19.28 | $19.53 | 189900 |
| 2021-11-12 | 19.25 | $19.52 | 112800 |
| 2021-11-11 | 19.22 | $19.48 | 98049 |
| 2021-11-10 | 19.19 | $19.51 | 140700 |
| 2021-11-09 | 19.16 | $19.66 | 64144 |
| 2021-11-08 | 19.11 | $19.69 | 123500 |
| 2021-11-05 | 19.04 | $19.62 | 69600 |
| 2021-11-04 | 18.98 | $19.63 | 138000 |
| 2021-11-03 | 18.92 | $19.56 | 166724 |
| 2021-11-02 | 18.85 | $19.46 | 117200 |
| 2021-11-01 | 18.78 | $19.50 | 197244 |
| 2021-10-29 | 18.71 | $18.97 | 171540 |
| 2021-10-28 | 18.68 | $18.76 | 268018 |
| 2021-10-27 | 18.67 | $18.45 | 306515 |
| 2021-10-26 | 18.70 | $18.49 | 274339 |
| 2021-10-25 | 18.72 | $18.59 | 202313 |
| 2021-10-22 | 18.73 | $18.66 | 132646 |
| 2021-10-21 | 18.74 | $18.78 | 183746 |
| 2021-10-20 | 18.73 | $18.91 | 203300 |
| 2021-10-19 | 18.72 | $18.65 | 151000 |
| 2021-10-18 | 18.72 | $18.46 | 149800 |
| 2021-10-15 | 18.75 | $18.42 | 193700 |
| 2021-10-14 | 18.78 | $18.47 | 151100 |
| 2021-10-13 | 18.82 | $18.44 | 127016 |
| 2021-10-12 | 18.86 | $18.16 | 116921 |
| 2021-10-11 | 18.93 | $18.28 | 73138 |
| 2021-10-08 | 19.00 | $18.50 | 104052 |
| 2021-10-07 | 19.05 | $18.76 | 120100 |
| 2021-10-06 | 19.08 | $18.78 | 136200 |
| 2021-10-05 | 19.11 | $18.74 | 103415 |
| 2021-10-04 | 19.15 | $19.09 | 161300 |
| 2021-10-01 | 19.16 | $19.42 | 110116 |
| 2021-09-30 | 19.13 | $19.06 | 211400 |
| 2021-09-29 | 19.14 | $18.80 | 309500 |
| 2021-09-28 | 19.18 | $18.40 | 297022 |
| 2021-09-27 | 19.26 | $18.61 | 196300 |
| 2021-09-24 | 19.33 | $18.81 | 198700 |
| 2021-09-23 | 19.38 | $18.94 | 161912 |
| 2021-09-22 | 19.43 | $18.67 | 122413 |
| 2021-09-21 | 19.51 | $18.51 | 217122 |
| 2021-09-20 | 19.61 | $18.53 | 228308 |
| 2021-09-17 | 19.73 | $19.10 | 115235 |
| 2021-09-16 | 19.79 | $19.27 | 81042 |
| 2021-09-15 | 19.85 | $19.32 | 87300 |
| 2021-09-14 | 19.90 | $19.36 | 73500 |
| 2021-09-13 | 19.96 | $19.59 | 126600 |
| 2021-09-10 | 20.00 | $19.92 | 73300 |
| 2021-09-09 | 20.01 | $19.85 | 38700 |
| 2021-09-08 | 20.03 | $19.87 | 32117 |
| 2021-09-07 | 20.04 | $20.00 | 87746 |
| 2021-09-03 | 20.05 | $20.19 | 40830 |
| 2021-09-02 | 20.03 | $20.20 | 39936 |
| 2021-09-01 | 20.01 | $20.18 | 123424 |
| 2021-08-31 | 20.00 | $20.03 | 58742 |
| 2021-08-30 | 19.99 | $20.08 | 62927 |
| 2021-08-27 | 19.98 | $20.05 | 85714 |
| 2021-08-26 | 19.98 | $19.94 | 55100 |
| 2021-08-25 | 19.98 | $20.02 | 67400 |
| 2021-08-24 | 19.98 | $20.05 | 60900 |
| 2021-08-23 | 19.97 | $19.97 | 62400 |
| 2021-08-20 | 19.97 | $19.80 | 61435 |
| 2021-08-19 | 19.99 | $19.70 | 48529 |
| 2021-08-18 | 20.02 | $19.81 | 66300 |
| 2021-08-17 | 20.04 | $19.77 | 66800 |
| 2021-08-16 | 20.07 | $20.08 | 73100 |
| 2021-08-13 | 20.07 | $20.03 | 67342 |
| 2021-08-12 | 20.07 | $20.10 | 108200 |
| 2021-08-11 | 20.07 | $20.05 | 65534 |
| 2021-08-10 | 20.07 | $20.06 | 81904 |
| 2021-08-09 | 20.07 | $20.18 | 84316 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
15.02
2026-08-05
Close Price
$15.22
Vol: 215321
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.22
Average
12.87
Maximum
20.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 15.02 | $15.22 | 215321 |
| 2026-08-04 | 15.03 | $15.38 | 174125 |
| 2026-08-03 | 15.02 | $15.16 | 207100 |
| 2026-07-31 | 15.03 | $14.76 | 276951 |
| 2026-07-30 | 15.09 | $14.63 | 275022 |
| 2026-07-29 | 15.17 | $14.08 | 254002 |
| 2026-07-28 | 15.32 | $14.54 | 231743 |
| 2026-07-27 | 15.43 | $14.84 | 238351 |
| 2026-07-24 | 15.52 | $14.93 | 189600 |
| 2026-07-23 | 15.60 | $15.18 | 155300 |
| 2026-07-22 | 15.66 | $15.38 | 223137 |
| 2026-07-21 | 15.71 | $15.45 | 122700 |
| 2026-07-20 | 15.76 | $15.03 | 211000 |
| 2026-07-17 | 15.85 | $14.89 | 950307 |
| 2026-07-16 | 15.97 | $15.28 | 359800 |
| 2026-07-15 | 16.06 | $15.72 | 218900 |
| 2026-07-14 | 16.11 | $15.92 | 190000 |
| 2026-07-13 | 16.14 | $15.70 | 261820 |
| 2026-07-10 | 16.20 | $16.13 | 107730 |
| 2026-07-09 | 16.21 | $16.11 | 202600 |
| 2026-07-08 | 16.22 | $15.84 | 208000 |
| 2026-07-07 | 16.26 | $15.89 | 197200 |
| 2026-07-06 | 16.29 | $16.20 | 214300 |
| 2026-07-02 | 16.30 | $16.05 | 220514 |
| 2026-07-01 | 16.32 | $16.59 | 393600 |
| 2026-06-30 | 16.29 | $16.54 | 289334 |
| 2026-06-29 | 16.27 | $16.26 | 232752 |
| 2026-06-26 | 16.27 | $15.67 | 425153 |
| 2026-06-25 | 16.34 | $16.10 | 240217 |
| 2026-06-24 | 16.37 | $15.95 | 455264 |
| 2026-06-23 | 16.41 | $16.24 | 343200 |
| 2026-06-22 | 16.42 | $17.00 | 273348 |
| 2026-06-18 | 16.36 | $17.28 | 333447 |
| 2026-06-17 | 16.26 | $16.46 | 109534 |
| 2026-06-16 | 16.22 | $16.36 | 101800 |
| 2026-06-15 | 16.20 | $16.62 | 154723 |
| 2026-06-12 | 16.14 | $16.18 | 157826 |
| 2026-06-11 | 16.12 | $15.91 | 176829 |
| 2026-06-10 | 16.13 | $15.58 | 203241 |
| 2026-06-09 | 16.17 | $15.90 | 232836 |
| 2026-06-08 | 16.17 | $15.89 | 144500 |
| 2026-06-05 | 16.18 | $15.91 | 334800 |
| 2026-06-04 | 16.18 | $16.62 | 212101 |
| 2026-06-03 | 16.10 | $16.61 | 266000 |
| 2026-06-02 | 16.02 | $16.82 | 179313 |
| 2026-06-01 | 15.91 | $16.80 | 290362 |
| 2026-05-29 | 15.79 | $16.69 | 375900 |
| 2026-05-28 | 15.67 | $16.56 | 241606 |
| 2026-05-27 | 15.55 | $16.16 | 323758 |
| 2026-05-26 | 15.47 | $16.28 | 353957 |
| 2026-05-22 | 15.36 | $15.95 | 771699 |
| 2026-05-21 | 15.28 | $15.48 | 118241 |
| 2026-05-20 | 15.24 | $15.33 | 162035 |
| 2026-05-19 | 15.21 | $15.13 | 157938 |
| 2026-05-18 | 15.19 | $15.20 | 228800 |
| 2026-05-15 | 15.17 | $15.48 | 131710 |
| 2026-05-14 | 15.11 | $15.81 | 224833 |
| 2026-05-13 | 15.01 | $15.57 | 237039 |
| 2026-05-12 | 14.92 | $15.35 | 153400 |
| 2026-05-11 | 14.86 | $15.42 | 174900 |
| 2026-05-08 | 14.78 | $15.28 | 171100 |
| 2026-05-07 | 14.70 | $15.23 | 163900 |
| 2026-05-06 | 14.62 | $15.29 | 202219 |
| 2026-05-05 | 14.53 | $15.09 | 144618 |
| 2026-05-04 | 14.45 | $14.83 | 143010 |
| 2026-05-01 | 14.38 | $15.01 | 200003 |
| 2026-04-30 | 14.29 | $14.58 | 243148 |
| 2026-04-29 | 14.24 | $14.50 | 110844 |
| 2026-04-28 | 14.18 | $14.33 | 77987 |
| 2026-04-27 | 14.13 | $14.58 | 118700 |
| 2026-04-24 | 14.05 | $14.60 | 104600 |
| 2026-04-23 | 13.95 | $14.28 | 104838 |
| 2026-04-22 | 13.89 | $14.52 | 128816 |
| 2026-04-21 | 13.79 | $14.24 | 228636 |
| 2026-04-20 | 13.71 | $14.26 | 180391 |
| 2026-04-17 | 13.62 | $14.28 | 180900 |
| 2026-04-16 | 13.53 | $14.14 | 194900 |
| 2026-04-15 | 13.44 | $14.23 | 157211 |
| 2026-04-14 | 13.34 | $14.20 | 216900 |
| 2026-04-13 | 13.24 | $13.86 | 216115 |
| 2026-04-10 | 13.17 | $13.66 | 88842 |
| 2026-04-09 | 13.11 | $13.68 | 190200 |
| 2026-04-08 | 13.05 | $13.60 | 201329 |
| 2026-04-07 | 12.99 | $13.21 | 169881 |
| 2026-04-06 | 12.97 | $13.28 | 109110 |
| 2026-04-02 | 12.95 | $13.18 | 94600 |
| 2026-04-01 | 12.93 | $13.14 | 367100 |
| 2026-03-31 | 12.92 | $12.87 | 237612 |
| 2026-03-30 | 12.94 | $12.35 | 221443 |
| 2026-03-27 | 13.01 | $12.53 | 170907 |
| 2026-03-26 | 13.07 | $12.82 | 165508 |
| 2026-03-25 | 13.11 | $13.21 | 163033 |
| 2026-03-24 | 13.11 | $13.01 | 238082 |
| 2026-03-23 | 13.13 | $13.01 | 134100 |
| 2026-03-20 | 13.16 | $12.89 | 354139 |
| 2026-03-19 | 13.19 | $12.96 | 137600 |
| 2026-03-18 | 13.23 | $13.10 | 78600 |
| 2026-03-17 | 13.25 | $13.18 | 130981 |
| 2026-03-16 | 13.26 | $13.10 | 228700 |
| 2026-03-13 | 13.28 | $12.86 | 190331 |
| 2026-03-12 | 13.33 | $13.01 | 325500 |
| 2026-03-11 | 13.36 | $13.29 | 215909 |
| 2026-03-10 | 13.37 | $13.26 | 223000 |
| 2026-03-09 | 13.39 | $13.18 | 227000 |
| 2026-03-06 | 13.41 | $13.13 | 160537 |
| 2026-03-05 | 13.43 | $13.32 | 174360 |
| 2026-03-04 | 13.44 | $13.53 | 228500 |
| 2026-03-03 | 13.44 | $13.43 | 207426 |
| 2026-03-02 | 13.44 | $13.68 | 213126 |
| 2026-02-27 | 13.43 | $13.48 | 212100 |
| 2026-02-26 | 13.44 | $13.45 | 285929 |
| 2026-02-25 | 13.45 | $13.55 | 192600 |
| 2026-02-24 | 13.47 | $13.38 | 197662 |
| 2026-02-23 | 13.50 | $13.27 | 150900 |
| 2026-02-20 | 13.55 | $13.48 | 175200 |
| 2026-02-19 | 13.58 | $13.39 | 247657 |
| 2026-02-18 | 13.62 | $13.36 | 399100 |
| 2026-02-17 | 13.67 | $13.24 | 388104 |
| 2026-02-13 | 13.74 | $13.40 | 404776 |
| 2026-02-12 | 13.80 | $13.15 | 342307 |
| 2026-02-11 | 13.89 | $13.52 | 232724 |
| 2026-02-10 | 13.96 | $13.55 | 188300 |
| 2026-02-09 | 14.02 | $13.49 | 263800 |
| 2026-02-06 | 14.10 | $13.35 | 732337 |
| 2026-02-05 | 14.20 | $13.24 | 284900 |
| 2026-02-04 | 14.31 | $13.55 | 556321 |
| 2026-02-03 | 14.40 | $13.96 | 218978 |
| 2026-02-02 | 14.46 | $14.32 | 226200 |
| 2026-01-30 | 14.48 | $14.38 | 214441 |
| 2026-01-29 | 14.50 | $14.49 | 298725 |
| 2026-01-28 | 14.51 | $14.45 | 181432 |
| 2026-01-27 | 14.52 | $14.42 | 182000 |
| 2026-01-26 | 14.53 | $14.38 | 155100 |
| 2026-01-23 | 14.55 | $14.34 | 212237 |
| 2026-01-22 | 14.58 | $14.31 | 190800 |
| 2026-01-21 | 14.60 | $14.32 | 220300 |
| 2026-01-20 | 14.63 | $14.20 | 238941 |
| 2026-01-16 | 14.67 | $14.54 | 166311 |
| 2026-01-15 | 14.67 | $14.56 | 147700 |
| 2026-01-14 | 14.67 | $14.72 | 301882 |
| 2026-01-13 | 14.65 | $14.93 | 278200 |
| 2026-01-12 | 14.61 | $14.85 | 180904 |
| 2026-01-09 | 14.57 | $14.75 | 137973 |
| 2026-01-08 | 14.55 | $14.64 | 161200 |
| 2026-01-07 | 14.53 | $14.84 | 189639 |
| 2026-01-06 | 14.50 | $14.79 | 299000 |
| 2026-01-05 | 14.47 | $14.76 | 207640 |
| 2026-01-02 | 14.45 | $14.59 | 349918 |
| 2025-12-31 | 14.44 | $14.44 | 210904 |
| 2025-12-30 | 14.45 | $14.53 | 277909 |
| 2025-12-29 | 14.46 | $14.50 | 127200 |
| 2025-12-26 | 14.46 | $14.56 | 140200 |
| 2025-12-24 | 14.46 | $14.47 | 63000 |
| 2025-12-23 | 14.47 | $14.42 | 159300 |
| 2025-12-22 | 14.48 | $14.42 | 133227 |
| 2025-12-19 | 14.49 | $14.43 | 95500 |
| 2025-12-18 | 14.50 | $14.22 | 192300 |
| 2025-12-17 | 14.52 | $13.95 | 240000 |
| 2025-12-16 | 14.57 | $14.14 | 203804 |
| 2025-12-15 | 14.60 | $14.12 | 188200 |
| 2025-12-12 | 14.64 | $14.44 | 196816 |
| 2025-12-11 | 14.64 | $14.60 | 297600 |
| 2025-12-10 | 14.64 | $14.70 | 560246 |
| 2025-12-09 | 14.62 | $14.87 | 226900 |
| 2025-12-08 | 14.59 | $14.96 | 161003 |
| 2025-12-05 | 14.55 | $15.01 | 100500 |
| 2025-12-04 | 14.51 | $14.92 | 153935 |
| 2025-12-03 | 14.47 | $14.91 | 89900 |
| 2025-12-02 | 14.44 | $14.79 | 121600 |
| 2025-12-01 | 14.42 | $14.67 | 157812 |
| 2025-11-28 | 14.42 | $14.71 | 149900 |
| 2025-11-26 | 14.41 | $14.52 | 169413 |
| 2025-11-25 | 14.43 | $14.32 | 217136 |
| 2025-11-24 | 14.47 | $14.19 | 226610 |
| 2025-11-21 | 14.52 | $13.73 | 301448 |
| 2025-11-20 | 14.63 | $13.67 | 221300 |
| 2025-11-19 | 14.75 | $14.14 | 180100 |
| 2025-11-18 | 14.82 | $14.08 | 261044 |
| 2025-11-17 | 14.91 | $14.23 | 194000 |
| 2025-11-14 | 14.98 | $14.52 | 206212 |
| 2025-11-13 | 15.03 | $14.59 | 191100 |
| 2025-11-12 | 15.07 | $14.93 | 115000 |
| 2025-11-11 | 15.08 | $15.09 | 115848 |
| 2025-11-10 | 15.07 | $15.00 | 115400 |
| 2025-11-07 | 15.07 | $14.76 | 236100 |
| 2025-11-06 | 15.10 | $14.92 | 169544 |
| 2025-11-05 | 15.11 | $15.27 | 163100 |
| 2025-11-04 | 15.09 | $15.30 | 196630 |
| 2025-11-03 | 15.07 | $15.40 | 253100 |
| 2025-10-31 | 15.04 | $15.29 | 206618 |
| 2025-10-30 | 15.02 | $15.09 | 96800 |
| 2025-10-29 | 15.02 | $15.22 | 190736 |
| 2025-10-28 | 15.01 | $15.27 | 112728 |
| 2025-10-27 | 15.00 | $15.18 | 119000 |
| 2025-10-24 | 14.99 | $15.00 | 116121 |
| 2025-10-23 | 15.01 | $14.88 | 73600 |
| 2025-10-22 | 15.03 | $14.75 | 194200 |
| 2025-10-21 | 15.07 | $14.86 | 150247 |
| 2025-10-20 | 15.11 | $14.88 | 162400 |
| 2025-10-17 | 15.14 | $14.65 | 137715 |
| 2025-10-16 | 15.20 | $14.72 | 231036 |
| 2025-10-15 | 15.25 | $14.89 | 116519 |
| 2025-10-14 | 15.29 | $14.92 | 238442 |
| 2025-10-13 | 15.33 | $15.14 | 142638 |
| 2025-10-10 | 15.34 | $14.99 | 172909 |
| 2025-10-09 | 15.37 | $15.46 | 100542 |
| 2025-10-08 | 15.36 | $15.45 | 150300 |
| 2025-10-07 | 15.34 | $15.38 | 150700 |
| 2025-10-06 | 15.33 | $15.52 | 148000 |
| 2025-10-03 | 15.31 | $15.46 | 180650 |
| 2025-10-02 | 15.28 | $15.45 | 171346 |
| 2025-10-01 | 15.26 | $15.46 | 322736 |
| 2025-09-30 | 15.22 | $15.38 | 272000 |
| 2025-09-29 | 15.20 | $15.30 | 173700 |
| 2025-09-26 | 15.17 | $15.17 | 118300 |
| 2025-09-25 | 15.16 | $15.10 | 236300 |
| 2025-09-24 | 15.16 | $15.27 | 195806 |
| 2025-09-23 | 15.13 | $15.31 | 124542 |
| 2025-09-22 | 15.10 | $15.38 | 100415 |
| 2025-09-19 | 15.06 | $15.34 | 75800 |
| 2025-09-18 | 15.02 | $15.38 | 152113 |
| 2025-09-17 | 14.97 | $15.18 | 119400 |
| 2025-09-16 | 14.94 | $15.19 | 129524 |
| 2025-09-15 | 14.91 | $15.15 | 177700 |
| 2025-09-12 | 14.87 | $15.12 | 142545 |
| 2025-09-11 | 14.84 | $15.13 | 161427 |
| 2025-09-10 | 14.81 | $15.06 | 174300 |
| 2025-09-09 | 14.78 | $14.99 | 155343 |
| 2025-09-08 | 14.76 | $14.96 | 168036 |
| 2025-09-05 | 14.74 | $14.75 | 120800 |
| 2025-09-04 | 14.74 | $14.70 | 224600 |
| 2025-09-03 | 14.75 | $14.62 | 282300 |
| 2025-09-02 | 14.76 | $14.73 | 175800 |
| 2025-08-29 | 14.76 | $14.82 | 151800 |
| 2025-08-28 | 14.76 | $14.94 | 142900 |
| 2025-08-27 | 14.74 | $14.80 | 100203 |
| 2025-08-26 | 14.73 | $14.81 | 70608 |
| 2025-08-25 | 14.72 | $14.74 | 121538 |
| 2025-08-22 | 14.72 | $14.66 | 98746 |
| 2025-08-21 | 14.73 | $14.50 | 145700 |
| 2025-08-20 | 14.75 | $14.51 | 239028 |
| 2025-08-19 | 14.77 | $14.71 | 146700 |
| 2025-08-18 | 14.77 | $14.86 | 141408 |
| 2025-08-15 | 14.76 | $14.85 | 109400 |
| 2025-08-14 | 14.75 | $14.84 | 178803 |
| 2025-08-13 | 14.75 | $14.91 | 120800 |
| 2025-08-12 | 14.73 | $14.87 | 193300 |
| 2025-08-11 | 14.71 | $14.77 | 144721 |
| 2025-08-08 | 14.71 | $14.81 | 124800 |
| 2025-08-07 | 14.69 | $14.72 | 210022 |
| 2025-08-06 | 14.69 | $14.66 | 217639 |
| 2025-08-05 | 14.69 | $14.55 | 140623 |
| 2025-08-04 | 14.70 | $14.68 | 139965 |
| 2025-08-01 | 14.69 | $14.45 | 287700 |
| 2025-07-31 | 14.71 | $14.87 | 218000 |
| 2025-07-30 | 14.69 | $14.78 | 280700 |
| 2025-07-29 | 14.67 | $14.75 | 134939 |
| 2025-07-28 | 14.66 | $14.79 | 181538 |
| 2025-07-25 | 14.64 | $14.77 | 152036 |
| 2025-07-24 | 14.63 | $14.65 | 209417 |
| 2025-07-23 | 14.62 | $14.59 | 234100 |
| 2025-07-22 | 14.61 | $14.72 | 150313 |
| 2025-07-21 | 14.59 | $14.87 | 165600 |
| 2025-07-18 | 14.55 | $14.96 | 405519 |
| 2025-07-17 | 14.50 | $14.80 | 352298 |
| 2025-07-16 | 14.45 | $14.58 | 271915 |
| 2025-07-15 | 14.42 | $14.46 | 211346 |
| 2025-07-14 | 14.40 | $14.43 | 212939 |
| 2025-07-11 | 14.38 | $14.33 | 168400 |
| 2025-07-10 | 14.36 | $14.49 | 201300 |
| 2025-07-09 | 14.33 | $14.50 | 191700 |
| 2025-07-08 | 14.29 | $14.50 | 141026 |
| 2025-07-07 | 14.25 | $14.47 | 123500 |
| 2025-07-03 | 14.21 | $14.67 | 74800 |
| 2025-07-02 | 14.14 | $14.59 | 121400 |
| 2025-07-01 | 14.08 | $14.58 | 307134 |
| 2025-06-30 | 14.01 | $14.60 | 268300 |
| 2025-06-27 | 13.93 | $14.45 | 195900 |
| 2025-06-26 | 13.86 | $14.40 | 174000 |
| 2025-06-25 | 13.79 | $14.32 | 188900 |
| 2025-06-24 | 13.72 | $14.22 | 585331 |
| 2025-06-23 | 13.65 | $13.85 | 260013 |
| 2025-06-20 | 13.62 | $13.64 | 118600 |
| 2025-06-18 | 13.60 | $13.71 | 99900 |
| 2025-06-17 | 13.58 | $13.67 | 136100 |
| 2025-06-16 | 13.56 | $13.69 | 116790 |
| 2025-06-13 | 13.53 | $13.66 | 98421 |
| 2025-06-12 | 13.51 | $13.70 | 147100 |
| 2025-06-11 | 13.48 | $13.66 | 139700 |
| 2025-06-10 | 13.45 | $13.76 | 153542 |
| 2025-06-09 | 13.41 | $13.77 | 199300 |
| 2025-06-06 | 13.36 | $13.81 | 179445 |
| 2025-06-05 | 13.30 | $13.63 | 210354 |
| 2025-06-04 | 13.26 | $13.64 | 175500 |
| 2025-06-03 | 13.21 | $13.45 | 144000 |
| 2025-06-02 | 13.17 | $13.31 | 300500 |
| 2025-05-30 | 13.14 | $13.23 | 189311 |
| 2025-05-29 | 13.12 | $13.23 | 154900 |
| 2025-05-28 | 13.09 | $13.19 | 194718 |
| 2025-05-27 | 13.06 | $13.24 | 241052 |
| 2025-05-23 | 13.02 | $13.02 | 178506 |
| 2025-05-22 | 12.99 | $13.00 | 339647 |
| 2025-05-21 | 12.97 | $13.01 | 289700 |
| 2025-05-20 | 12.93 | $13.33 | 233842 |
| 2025-05-19 | 12.86 | $13.38 | 154300 |
| 2025-05-16 | 12.77 | $13.39 | 211233 |
| 2025-05-15 | 12.68 | $13.27 | 321236 |
| 2025-05-14 | 12.58 | $13.39 | 218900 |
| 2025-05-13 | 12.47 | $13.31 | 200049 |
| 2025-05-12 | 12.35 | $12.97 | 247900 |
| 2025-05-09 | 12.26 | $12.59 | 157800 |
| 2025-05-08 | 12.20 | $12.68 | 111300 |
| 2025-05-07 | 12.13 | $12.52 | 217810 |
| 2025-05-06 | 12.07 | $12.50 | 93400 |
| 2025-05-05 | 12.00 | $12.54 | 75000 |
| 2025-05-02 | 11.92 | $12.53 | 169129 |
| 2025-05-01 | 11.84 | $12.35 | 331900 |
| 2025-04-30 | 11.77 | $12.20 | 224424 |
| 2025-04-29 | 11.72 | $12.21 | 147407 |
| 2025-04-28 | 11.67 | $12.17 | 176764 |
| 2025-04-25 | 11.62 | $12.20 | 146535 |
| 2025-04-24 | 11.57 | $12.04 | 199348 |
| 2025-04-23 | 11.54 | $11.67 | 177500 |
| 2025-04-22 | 11.56 | $11.43 | 116712 |
| 2025-04-21 | 11.60 | $11.16 | 180200 |
| 2025-04-17 | 11.67 | $11.44 | 117800 |
| 2025-04-16 | 11.72 | $11.41 | 182693 |
| 2025-04-15 | 11.78 | $11.70 | 258423 |
| 2025-04-14 | 11.81 | $11.67 | 223600 |
| 2025-04-11 | 11.85 | $11.63 | 222932 |
| 2025-04-10 | 11.90 | $11.50 | 288316 |
| 2025-04-09 | 11.97 | $12.00 | 365130 |
| 2025-04-08 | 11.99 | $10.87 | 533500 |
| 2025-04-07 | 12.12 | $10.69 | 911118 |
| 2025-04-04 | 12.27 | $11.00 | 686900 |
| 2025-04-03 | 12.41 | $11.77 | 486500 |
| 2025-04-02 | 12.48 | $12.47 | 152010 |
| 2025-04-01 | 12.48 | $12.36 | 261448 |
| 2025-03-31 | 12.49 | $12.25 | 205217 |
| 2025-03-28 | 12.52 | $12.35 | 277622 |
| 2025-03-27 | 12.54 | $12.56 | 233018 |
| 2025-03-26 | 12.54 | $12.68 | 215230 |
| 2025-03-25 | 12.53 | $12.81 | 212500 |
| 2025-03-24 | 12.51 | $12.81 | 138645 |
| 2025-03-21 | 12.50 | $12.54 | 190200 |
| 2025-03-20 | 12.51 | $12.48 | 180036 |
| 2025-03-19 | 12.54 | $12.42 | 259742 |
| 2025-03-18 | 12.58 | $12.31 | 322603 |
| 2025-03-17 | 12.63 | $12.48 | 192431 |
| 2025-03-14 | 12.68 | $12.46 | 173725 |
| 2025-03-13 | 12.73 | $12.21 | 208409 |
| 2025-03-12 | 12.81 | $12.37 | 301500 |
| 2025-03-11 | 12.89 | $12.18 | 422119 |
| 2025-03-10 | 12.99 | $12.17 | 477621 |
| 2025-03-07 | 13.10 | $12.63 | 265206 |
| 2025-03-06 | 13.16 | $12.66 | 196711 |
| 2025-03-05 | 13.23 | $12.89 | 171533 |
| 2025-03-04 | 13.28 | $12.66 | 362400 |
| 2025-03-03 | 13.36 | $12.79 | 391013 |
| 2025-02-28 | 13.43 | $13.13 | 247616 |
| 2025-02-27 | 13.46 | $12.98 | 250013 |
| 2025-02-26 | 13.52 | $13.25 | 188800 |
| 2025-02-25 | 13.54 | $13.10 | 309623 |
| 2025-02-24 | 13.58 | $13.21 | 392600 |
| 2025-02-21 | 13.61 | $13.43 | 210849 |
| 2025-02-20 | 13.63 | $13.62 | 241462 |
| 2025-02-19 | 13.62 | $13.74 | 265833 |
| 2025-02-18 | 13.60 | $13.83 | 161500 |
| 2025-02-14 | 13.57 | $13.80 | 227435 |
| 2025-02-13 | 13.54 | $13.73 | 182000 |
| 2025-02-12 | 13.51 | $13.66 | 192500 |
| 2025-02-11 | 13.49 | $13.68 | 267055 |
| 2025-02-10 | 13.46 | $13.69 | 252790 |
| 2025-02-07 | 13.42 | $13.54 | 171016 |
| 2025-02-06 | 13.40 | $13.54 | 208000 |
| 2025-02-05 | 13.38 | $13.60 | 205500 |
| 2025-02-04 | 13.34 | $13.51 | 171245 |
| 2025-02-03 | 13.32 | $13.42 | 207600 |
| 2025-01-31 | 13.30 | $13.43 | 180433 |
| 2025-01-30 | 13.27 | $13.50 | 179400 |
| 2025-01-29 | 13.24 | $13.22 | 255410 |
| 2025-01-28 | 13.23 | $13.23 | 199900 |
| 2025-01-27 | 13.22 | $13.01 | 429338 |
| 2025-01-24 | 13.23 | $13.65 | 128931 |
| 2025-01-23 | 13.17 | $13.72 | 223130 |
| 2025-01-22 | 13.11 | $13.65 | 165500 |
| 2025-01-21 | 13.04 | $13.50 | 219950 |
| 2025-01-17 | 12.99 | $13.19 | 201300 |
| 2025-01-16 | 12.96 | $13.13 | 161400 |
| 2025-01-15 | 12.95 | $13.04 | 199123 |
| 2025-01-14 | 12.94 | $12.83 | 190011 |
| 2025-01-13 | 12.95 | $12.90 | 213256 |
| 2025-01-10 | 12.96 | $12.81 | 261526 |
| 2025-01-08 | 12.98 | $13.07 | 135227 |
| 2025-01-07 | 12.98 | $13.08 | 238100 |
| 2025-01-06 | 12.97 | $13.22 | 205341 |
| 2025-01-03 | 12.96 | $13.08 | 159248 |
| 2025-01-02 | 12.96 | $12.85 | 221344 |
| 2024-12-31 | 12.98 | $12.74 | 257100 |
| 2024-12-30 | 13.02 | $12.77 | 382000 |
| 2024-12-27 | 13.06 | $12.96 | 314300 |
| 2024-12-26 | 13.08 | $13.02 | 174200 |
| 2024-12-24 | 13.09 | $13.01 | 170700 |
| 2024-12-23 | 13.11 | $12.90 | 336200 |
| 2024-12-20 | 13.14 | $12.75 | 296500 |
| 2024-12-19 | 13.18 | $12.72 | 257373 |
| 2024-12-18 | 13.23 | $12.83 | 281500 |
| 2024-12-17 | 13.27 | $13.16 | 249837 |
| 2024-12-16 | 13.28 | $13.22 | 225815 |
| 2024-12-13 | 13.28 | $13.23 | 161700 |
| 2024-12-12 | 13.28 | $13.18 | 147600 |
| 2024-12-11 | 13.28 | $13.23 | 365138 |
| 2024-12-10 | 13.28 | $13.09 | 352119 |
| 2024-12-09 | 13.29 | $13.39 | 195026 |
| 2024-12-06 | 13.28 | $13.59 | 145978 |
| 2024-12-05 | 13.24 | $13.54 | 138300 |
| 2024-12-04 | 13.21 | $13.54 | 287000 |
| 2024-12-03 | 13.17 | $13.38 | 307934 |
| 2024-12-02 | 13.15 | $13.32 | 377105 |
| 2024-11-29 | 13.13 | $13.18 | 138948 |
| 2024-11-27 | 13.12 | $13.13 | 229700 |
| 2024-11-26 | 13.11 | $13.16 | 204827 |
| 2024-11-25 | 13.10 | $13.13 | 152622 |
| 2024-11-22 | 13.09 | $13.10 | 187600 |
| 2024-11-21 | 13.08 | $13.15 | 213731 |
| 2024-11-20 | 13.06 | $13.03 | 231200 |
| 2024-11-19 | 13.05 | $13.08 | 187100 |
| 2024-11-18 | 13.04 | $13.07 | 172200 |
| 2024-11-15 | 13.03 | $12.89 | 230707 |
| 2024-11-14 | 13.03 | $13.22 | 163751 |
| 2024-11-13 | 13.00 | $13.18 | 154727 |
| 2024-11-12 | 12.98 | $13.25 | 207432 |
| 2024-11-11 | 12.94 | $13.30 | 216429 |
| 2024-11-08 | 12.90 | $13.37 | 190107 |
| 2024-11-07 | 12.85 | $13.25 | 242806 |
| 2024-11-06 | 12.81 | $13.02 | 331117 |
| 2024-11-05 | 12.80 | $12.93 | 133914 |
| 2024-11-04 | 12.79 | $12.79 | 129539 |
| 2024-11-01 | 12.79 | $12.78 | 203400 |
| 2024-10-31 | 12.80 | $12.54 | 247800 |
| 2024-10-30 | 12.83 | $12.75 | 197400 |
| 2024-10-29 | 12.84 | $12.83 | 194900 |
| 2024-10-28 | 12.84 | $12.77 | 234300 |
| 2024-10-25 | 12.85 | $12.88 | 309044 |
| 2024-10-24 | 12.85 | $12.71 | 194200 |
| 2024-10-23 | 12.87 | $12.63 | 264522 |
| 2024-10-22 | 12.89 | $12.82 | 235830 |
| 2024-10-21 | 12.89 | $12.81 | 180177 |
| 2024-10-18 | 12.90 | $12.88 | 99700 |
| 2024-10-17 | 12.89 | $12.86 | 192039 |
| 2024-10-16 | 12.89 | $12.81 | 259636 |
| 2024-10-15 | 12.89 | $12.82 | 322132 |
| 2024-10-14 | 12.88 | $13.09 | 173900 |
| 2024-10-11 | 12.85 | $13.05 | 143227 |
| 2024-10-10 | 12.81 | $13.02 | 120139 |
| 2024-10-09 | 12.78 | $13.00 | 241200 |
| 2024-10-08 | 12.74 | $12.94 | 159700 |
| 2024-10-07 | 12.70 | $12.83 | 302800 |
| 2024-10-04 | 12.67 | $12.97 | 107534 |
| 2024-10-03 | 12.62 | $12.81 | 183000 |
| 2024-10-02 | 12.58 | $12.88 | 199100 |
| 2024-10-01 | 12.53 | $12.76 | 242800 |
| 2024-09-30 | 12.49 | $12.83 | 226300 |
| 2024-09-27 | 12.43 | $12.75 | 179603 |
| 2024-09-26 | 12.39 | $12.75 | 170105 |
| 2024-09-25 | 12.34 | $12.61 | 159340 |
| 2024-09-24 | 12.31 | $12.61 | 180600 |
| 2024-09-23 | 12.27 | $12.59 | 146100 |
| 2024-09-20 | 12.23 | $12.60 | 134100 |
| 2024-09-19 | 12.20 | $12.66 | 276020 |
| 2024-09-18 | 12.15 | $12.42 | 377900 |
| 2024-09-17 | 12.13 | $12.27 | 119000 |
| 2024-09-16 | 12.12 | $12.22 | 263803 |
| 2024-09-13 | 12.11 | $12.24 | 543400 |
| 2024-09-12 | 12.10 | $12.16 | 342803 |
| 2024-09-11 | 12.10 | $12.10 | 341410 |
| 2024-09-10 | 12.11 | $11.84 | 220700 |
| 2024-09-09 | 12.14 | $11.79 | 213939 |
| 2024-09-06 | 12.18 | $11.71 | 249000 |
| 2024-09-05 | 12.22 | $12.01 | 126547 |
| 2024-09-04 | 12.23 | $12.10 | 156300 |
| 2024-09-03 | 12.24 | $12.16 | 272900 |
| 2024-08-30 | 12.23 | $12.44 | 164806 |
| 2024-08-29 | 12.19 | $12.34 | 135112 |
| 2024-08-28 | 12.16 | $12.17 | 146944 |
| 2024-08-27 | 12.14 | $12.27 | 201098 |
| 2024-08-26 | 12.12 | $12.40 | 116500 |
| 2024-08-23 | 12.08 | $12.39 | 293805 |
| 2024-08-22 | 12.04 | $12.24 | 177100 |
| 2024-08-21 | 12.01 | $12.26 | 187100 |
| 2024-08-20 | 11.98 | $12.21 | 119324 |
| 2024-08-19 | 11.96 | $12.28 | 155637 |
| 2024-08-16 | 11.93 | $12.23 | 65323 |
| 2024-08-15 | 11.91 | $12.25 | 178700 |
| 2024-08-14 | 11.89 | $12.17 | 113800 |
| 2024-08-13 | 11.88 | $12.04 | 108900 |
| 2024-08-12 | 11.88 | $11.89 | 136648 |
| 2024-08-09 | 11.91 | $11.79 | 75516 |
| 2024-08-08 | 11.95 | $11.73 | 199700 |
| 2024-08-07 | 12.00 | $11.50 | 337121 |
| 2024-08-06 | 12.09 | $11.53 | 263500 |
| 2024-08-05 | 12.18 | $11.25 | 483900 |
| 2024-08-02 | 12.31 | $11.56 | 301920 |
| 2024-08-01 | 12.41 | $12.09 | 290600 |
| 2024-07-31 | 12.47 | $12.26 | 242700 |
| 2024-07-30 | 12.52 | $11.91 | 218100 |
| 2024-07-29 | 12.61 | $12.09 | 184600 |
| 2024-07-26 | 12.68 | $12.11 | 133109 |
| 2024-07-25 | 12.75 | $12.12 | 218225 |
| 2024-07-24 | 12.83 | $12.27 | 239030 |
| 2024-07-23 | 12.89 | $12.65 | 136045 |
| 2024-07-22 | 12.92 | $12.51 | 255309 |
| 2024-07-19 | 12.96 | $12.40 | 482200 |
| 2024-07-18 | 13.02 | $12.39 | 269100 |
| 2024-07-17 | 13.08 | $12.66 | 395198 |
| 2024-07-16 | 13.11 | $13.18 | 252935 |
| 2024-07-15 | 13.09 | $13.23 | 340700 |
| 2024-07-12 | 13.07 | $13.10 | 198439 |
| 2024-07-11 | 13.05 | $13.22 | 218400 |
| 2024-07-10 | 13.02 | $13.40 | 186000 |
| 2024-07-09 | 12.97 | $13.29 | 255400 |
| 2024-07-08 | 12.92 | $13.25 | 229700 |
| 2024-07-05 | 12.88 | $13.30 | 277900 |
| 2024-07-03 | 12.83 | $13.02 | 222100 |
| 2024-07-02 | 12.80 | $12.99 | 233417 |
| 2024-07-01 | 12.76 | $13.04 | 373800 |
| 2024-06-28 | 12.72 | $12.91 | 312700 |
| 2024-06-27 | 12.69 | $12.87 | 293639 |
| 2024-06-26 | 12.66 | $12.76 | 221347 |
| 2024-06-25 | 12.63 | $12.72 | 244846 |
| 2024-06-24 | 12.61 | $12.67 | 208700 |
| 2024-06-21 | 12.59 | $12.77 | 121000 |
| 2024-06-20 | 12.55 | $12.77 | 327720 |
| 2024-06-18 | 12.52 | $12.87 | 182409 |
| 2024-06-17 | 12.47 | $12.77 | 353604 |
| 2024-06-14 | 12.42 | $12.71 | 139327 |
| 2024-06-13 | 12.38 | $12.71 | 292123 |
| 2024-06-12 | 12.34 | $12.70 | 374000 |
| 2024-06-11 | 12.29 | $12.57 | 236650 |
| 2024-06-10 | 12.26 | $12.56 | 246500 |
| 2024-06-07 | 12.22 | $12.47 | 225700 |
| 2024-06-06 | 12.19 | $12.51 | 198500 |
| 2024-06-05 | 12.14 | $12.47 | 587135 |
| 2024-06-04 | 12.11 | $12.10 | 186514 |
| 2024-06-03 | 12.10 | $12.07 | 250245 |
| 2024-05-31 | 12.10 | $12.13 | 267300 |
| 2024-05-30 | 12.08 | $12.04 | 183800 |
| 2024-05-29 | 12.08 | $12.13 | 278207 |
| 2024-05-28 | 12.06 | $12.25 | 188403 |
| 2024-05-24 | 12.03 | $12.24 | 171422 |
| 2024-05-23 | 11.99 | $12.06 | 219906 |
| 2024-05-22 | 11.97 | $12.18 | 262482 |
| 2024-05-21 | 11.94 | $12.14 | 195608 |
| 2024-05-20 | 11.91 | $12.14 | 148900 |
| 2024-05-17 | 11.87 | $12.11 | 131821 |
| 2024-05-16 | 11.84 | $12.08 | 163112 |
| 2024-05-15 | 11.80 | $12.15 | 266209 |
| 2024-05-14 | 11.76 | $11.97 | 303200 |
| 2024-05-13 | 11.73 | $11.92 | 231700 |
| 2024-05-10 | 11.70 | $11.88 | 152800 |
| 2024-05-09 | 11.68 | $11.86 | 166200 |
| 2024-05-08 | 11.66 | $11.81 | 198400 |
| 2024-05-07 | 11.64 | $11.85 | 214900 |
| 2024-05-06 | 11.62 | $11.85 | 316700 |
| 2024-05-03 | 11.60 | $11.68 | 146100 |
| 2024-05-02 | 11.60 | $11.51 | 215700 |
| 2024-05-01 | 11.62 | $11.55 | 554100 |
| 2024-04-30 | 11.63 | $11.58 | 400000 |
| 2024-04-29 | 11.64 | $11.77 | 139700 |
| 2024-04-26 | 11.63 | $11.70 | 224328 |
| 2024-04-25 | 11.63 | $11.52 | 333800 |
| 2024-04-24 | 11.65 | $11.63 | 353000 |
| 2024-04-23 | 11.65 | $11.63 | 195700 |
| 2024-04-22 | 11.66 | $11.39 | 296033 |
| 2024-04-19 | 11.69 | $11.37 | 337308 |
| 2024-04-18 | 11.72 | $11.49 | 269700 |
| 2024-04-17 | 11.75 | $11.57 | 457612 |
| 2024-04-16 | 11.76 | $11.61 | 233500 |
| 2024-04-15 | 11.77 | $11.62 | 367200 |
| 2024-04-12 | 11.78 | $11.78 | 329300 |
| 2024-04-11 | 11.78 | $12.07 | 287019 |
| 2024-04-10 | 11.74 | $11.81 | 282000 |
| 2024-04-09 | 11.73 | $11.88 | 261349 |
| 2024-04-08 | 11.72 | $11.80 | 173447 |
| 2024-04-05 | 11.71 | $11.79 | 143110 |
| 2024-04-04 | 11.71 | $11.68 | 226523 |
| 2024-04-03 | 11.71 | $11.76 | 150102 |
| 2024-04-02 | 11.71 | $11.71 | 223600 |
| 2024-04-01 | 11.72 | $11.86 | 323900 |
| 2024-03-28 | 11.72 | $11.75 | 288133 |
| 2024-03-27 | 11.72 | $11.72 | 308935 |
| 2024-03-26 | 11.73 | $11.63 | 256039 |
| 2024-03-25 | 11.75 | $11.64 | 154400 |
| 2024-03-22 | 11.76 | $11.71 | 180226 |
| 2024-03-21 | 11.77 | $11.76 | 209520 |
| 2024-03-20 | 11.78 | $11.60 | 168042 |
| 2024-03-19 | 11.80 | $11.52 | 165600 |
| 2024-03-18 | 11.83 | $11.49 | 173800 |
| 2024-03-15 | 11.86 | $11.47 | 218200 |
| 2024-03-14 | 11.90 | $11.62 | 131310 |
| 2024-03-13 | 11.92 | $11.86 | 202300 |
| 2024-03-12 | 11.92 | $11.94 | 266700 |
| 2024-03-11 | 11.90 | $11.94 | 279627 |
| 2024-03-08 | 11.89 | $12.12 | 298615 |
| 2024-03-07 | 11.86 | $12.16 | 315824 |
| 2024-03-06 | 11.83 | $12.03 | 359500 |
| 2024-03-05 | 11.80 | $11.95 | 362027 |
| 2024-03-04 | 11.78 | $12.00 | 356813 |
| 2024-03-01 | 11.75 | $11.98 | 303800 |
| 2024-02-29 | 11.73 | $11.86 | 194406 |
| 2024-02-28 | 11.71 | $11.80 | 155000 |
| 2024-02-27 | 11.69 | $11.79 | 174401 |
| 2024-02-26 | 11.68 | $11.76 | 181630 |
| 2024-02-23 | 11.66 | $11.75 | 249200 |
| 2024-02-22 | 11.65 | $11.87 | 333432 |
| 2024-02-21 | 11.62 | $11.49 | 301400 |
| 2024-02-20 | 11.62 | $11.55 | 225735 |
| 2024-02-16 | 11.62 | $11.62 | 243100 |
| 2024-02-15 | 11.61 | $11.71 | 401545 |
| 2024-02-14 | 11.59 | $11.67 | 175133 |
| 2024-02-13 | 11.57 | $11.60 | 243700 |
| 2024-02-12 | 11.55 | $11.83 | 300000 |
| 2024-02-09 | 11.51 | $11.83 | 190000 |
| 2024-02-08 | 11.47 | $11.76 | 213169 |
| 2024-02-07 | 11.43 | $11.73 | 191538 |
| 2024-02-06 | 11.38 | $11.64 | 182520 |
| 2024-02-05 | 11.35 | $11.57 | 177700 |
| 2024-02-02 | 11.31 | $11.55 | 272908 |
| 2024-02-01 | 11.28 | $11.63 | 485437 |
| 2024-01-31 | 11.23 | $11.26 | 352213 |
| 2024-01-30 | 11.21 | $11.34 | 252729 |
| 2024-01-29 | 11.19 | $11.39 | 217200 |
| 2024-01-26 | 11.15 | $11.29 | 218116 |
| 2024-01-25 | 11.13 | $11.36 | 226200 |
| 2024-01-24 | 11.10 | $11.36 | 200200 |
| 2024-01-23 | 11.07 | $11.28 | 188200 |
| 2024-01-22 | 11.04 | $11.30 | 233436 |
| 2024-01-19 | 11.01 | $11.25 | 160716 |
| 2024-01-18 | 10.98 | $11.14 | 186242 |
| 2024-01-17 | 10.96 | $10.95 | 162500 |
| 2024-01-16 | 10.96 | $11.06 | 194400 |
| 2024-01-12 | 10.95 | $11.07 | 171700 |
| 2024-01-11 | 10.94 | $11.16 | 206900 |
| 2024-01-10 | 10.91 | $11.07 | 194127 |
| 2024-01-09 | 10.90 | $11.02 | 312000 |
| 2024-01-08 | 10.89 | $11.00 | 163400 |
| 2024-01-05 | 10.87 | $10.74 | 194544 |
| 2024-01-04 | 10.89 | $10.69 | 312700 |
| 2024-01-03 | 10.90 | $10.65 | 212407 |
| 2024-01-02 | 10.92 | $10.77 | 332300 |
| 2023-12-29 | 10.93 | $10.93 | 483341 |
| 2023-12-28 | 10.93 | $11.02 | 314200 |
| 2023-12-27 | 10.91 | $11.02 | 340428 |
| 2023-12-26 | 10.89 | $11.09 | 255200 |
| 2023-12-22 | 10.86 | $11.03 | 266500 |
| 2023-12-21 | 10.84 | $10.97 | 365000 |
| 2023-12-20 | 10.82 | $10.81 | 332900 |
| 2023-12-19 | 10.81 | $10.99 | 235745 |
| 2023-12-18 | 10.79 | $10.94 | 208902 |
| 2023-12-15 | 10.76 | $10.92 | 292535 |
| 2023-12-14 | 10.74 | $11.01 | 418447 |
| 2023-12-13 | 10.71 | $10.92 | 273146 |
| 2023-12-12 | 10.68 | $10.78 | 297211 |
| 2023-12-11 | 10.67 | $10.74 | 184200 |
| 2023-12-08 | 10.66 | $10.70 | 156125 |
| 2023-12-07 | 10.65 | $10.69 | 201820 |
| 2023-12-06 | 10.64 | $10.65 | 174405 |
| 2023-12-05 | 10.63 | $10.72 | 170627 |
| 2023-12-04 | 10.62 | $10.72 | 227939 |
| 2023-12-01 | 10.60 | $10.86 | 192631 |
| 2023-11-30 | 10.56 | $10.65 | 310800 |
| 2023-11-29 | 10.54 | $10.69 | 172144 |
| 2023-11-28 | 10.51 | $10.54 | 531826 |
| 2023-11-27 | 10.49 | $10.57 | 279934 |
| 2023-11-24 | 10.47 | $10.59 | 34802 |
| 2023-11-22 | 10.43 | $10.60 | 312000 |
| 2023-11-21 | 10.39 | $10.55 | 180600 |
| 2023-11-20 | 10.35 | $10.72 | 183639 |
| 2023-11-17 | 10.29 | $10.48 | 176523 |
| 2023-11-16 | 10.24 | $10.51 | 182000 |
| 2023-11-15 | 10.19 | $10.48 | 368710 |
| 2023-11-14 | 10.15 | $10.51 | 505541 |
| 2023-11-13 | 10.09 | $10.54 | 235800 |
| 2023-11-10 | 10.04 | $10.60 | 227144 |
| 2023-11-09 | 9.97 | $10.41 | 243625 |
| 2023-11-08 | 9.92 | $10.49 | 282416 |
| 2023-11-07 | 9.87 | $10.46 | 365721 |
| 2023-11-06 | 9.81 | $10.25 | 457400 |
| 2023-11-03 | 9.78 | $10.07 | 296117 |
| 2023-11-02 | 9.77 | $10.06 | 186520 |
| 2023-11-01 | 9.76 | $9.81 | 423534 |
| 2023-10-31 | 9.77 | $9.54 | 236000 |
| 2023-10-30 | 9.81 | $9.44 | 187535 |
| 2023-10-27 | 9.87 | $9.40 | 163289 |
| 2023-10-26 | 9.93 | $9.35 | 354300 |
| 2023-10-25 | 10.01 | $9.49 | 259600 |
| 2023-10-24 | 10.07 | $9.76 | 131920 |
| 2023-10-23 | 10.11 | $9.71 | 125700 |
| 2023-10-20 | 10.16 | $9.73 | 170700 |
| 2023-10-19 | 10.21 | $9.93 | 182700 |
| 2023-10-18 | 10.25 | $9.99 | 164000 |
| 2023-10-17 | 10.28 | $10.17 | 278704 |
| 2023-10-16 | 10.30 | $10.17 | 194244 |
| 2023-10-13 | 10.32 | $10.05 | 130800 |
| 2023-10-12 | 10.35 | $10.28 | 214832 |
| 2023-10-11 | 10.37 | $10.42 | 102500 |
| 2023-10-10 | 10.37 | $10.41 | 169134 |
| 2023-10-09 | 10.38 | $10.36 | 204700 |
| 2023-10-06 | 10.40 | $10.41 | 196200 |
| 2023-10-05 | 10.41 | $10.16 | 139400 |
| 2023-10-04 | 10.45 | $10.24 | 118641 |
| 2023-10-03 | 10.48 | $10.10 | 381302 |
| 2023-10-02 | 10.53 | $10.50 | 298200 |
| 2023-09-29 | 10.55 | $10.42 | 188407 |
| 2023-09-28 | 10.57 | $10.48 | 119334 |
| 2023-09-27 | 10.59 | $10.26 | 182601 |
| 2023-09-26 | 10.64 | $10.14 | 225400 |
| 2023-09-25 | 10.69 | $10.38 | 192320 |
| 2023-09-22 | 10.73 | $10.52 | 170500 |
| 2023-09-21 | 10.74 | $10.47 | 161420 |
| 2023-09-20 | 10.77 | $10.62 | 112229 |
| 2023-09-19 | 10.77 | $10.69 | 201746 |
| 2023-09-18 | 10.77 | $10.63 | 205301 |
| 2023-09-15 | 10.78 | $10.67 | 223432 |
| 2023-09-14 | 10.77 | $10.83 | 264722 |
| 2023-09-13 | 10.76 | $11.04 | 407200 |
| 2023-09-12 | 10.72 | $10.90 | 250400 |
| 2023-09-11 | 10.69 | $10.88 | 323900 |
| 2023-09-08 | 10.67 | $10.80 | 145800 |
| 2023-09-07 | 10.65 | $10.83 | 228827 |
| 2023-09-06 | 10.63 | $10.84 | 144700 |
| 2023-09-05 | 10.62 | $10.94 | 155300 |
| 2023-09-01 | 10.59 | $11.02 | 236515 |
| 2023-08-31 | 10.55 | $10.75 | 219200 |
| 2023-08-30 | 10.54 | $10.66 | 251549 |
| 2023-08-29 | 10.54 | $10.63 | 458203 |
| 2023-08-28 | 10.55 | $10.41 | 166034 |
| 2023-08-25 | 10.57 | $10.35 | 172021 |
| 2023-08-24 | 10.61 | $10.27 | 175332 |
| 2023-08-23 | 10.66 | $10.50 | 231903 |
| 2023-08-22 | 10.69 | $10.31 | 138407 |
| 2023-08-21 | 10.73 | $10.39 | 266437 |
| 2023-08-18 | 10.78 | $10.31 | 270400 |
| 2023-08-17 | 10.83 | $10.32 | 233000 |
| 2023-08-16 | 10.88 | $10.57 | 207226 |
| 2023-08-15 | 10.91 | $10.80 | 675700 |
| 2023-08-14 | 10.93 | $10.90 | 214419 |
| 2023-08-11 | 10.93 | $10.88 | 175842 |
| 2023-08-10 | 10.93 | $11.00 | 315112 |
| 2023-08-09 | 10.93 | $11.05 | 448845 |
| 2023-08-08 | 10.92 | $11.03 | 506500 |
| 2023-08-07 | 10.91 | $10.97 | 401700 |
| 2023-08-04 | 10.91 | $10.73 | 235794 |
| 2023-08-03 | 10.93 | $10.73 | 192800 |
| 2023-08-02 | 10.95 | $10.82 | 240547 |
| 2023-08-01 | 10.96 | $11.26 | 515300 |
| 2023-07-31 | 10.93 | $11.05 | 140712 |
| 2023-07-28 | 10.92 | $10.99 | 250328 |
| 2023-07-27 | 10.91 | $10.79 | 250806 |
| 2023-07-26 | 10.92 | $10.79 | 320800 |
| 2023-07-25 | 10.93 | $10.86 | 223543 |
| 2023-07-24 | 10.93 | $10.81 | 193700 |
| 2023-07-21 | 10.94 | $10.86 | 208700 |
| 2023-07-20 | 10.94 | $10.74 | 341823 |
| 2023-07-19 | 10.94 | $11.03 | 188600 |
| 2023-07-18 | 10.92 | $11.06 | 213500 |
| 2023-07-17 | 10.90 | $11.07 | 147906 |
| 2023-07-14 | 10.87 | $11.04 | 162842 |
| 2023-07-13 | 10.84 | $11.23 | 195416 |
| 2023-07-12 | 10.80 | $11.13 | 236551 |
| 2023-07-11 | 10.76 | $10.96 | 162403 |
| 2023-07-10 | 10.74 | $10.94 | 132442 |
| 2023-07-07 | 10.71 | $10.71 | 174637 |
| 2023-07-06 | 10.71 | $10.64 | 161329 |
| 2023-07-05 | 10.71 | $10.84 | 204400 |
| 2023-07-03 | 10.69 | $11.07 | 232416 |
| 2023-06-30 | 10.64 | $10.91 | 248441 |
| 2023-06-29 | 10.61 | $10.73 | 177118 |
| 2023-06-28 | 10.59 | $10.74 | 251600 |
| 2023-06-27 | 10.56 | $10.66 | 312000 |
| 2023-06-26 | 10.55 | $10.44 | 165316 |
| 2023-06-23 | 10.55 | $10.46 | 183401 |
| 2023-06-22 | 10.54 | $10.50 | 168241 |
| 2023-06-21 | 10.53 | $10.47 | 156222 |
| 2023-06-20 | 10.52 | $10.59 | 212700 |
| 2023-06-16 | 10.49 | $10.72 | 222700 |
| 2023-06-15 | 10.45 | $10.81 | 174900 |
| 2023-06-14 | 10.39 | $10.70 | 235200 |
| 2023-06-13 | 10.34 | $10.89 | 360220 |
| 2023-06-12 | 10.27 | $10.86 | 399247 |
| 2023-06-09 | 10.19 | $10.47 | 194200 |
| 2023-06-08 | 10.15 | $10.44 | 286727 |
| 2023-06-07 | 10.10 | $10.24 | 273800 |
| 2023-06-06 | 10.08 | $10.40 | 226400 |
| 2023-06-05 | 10.03 | $10.34 | 154251 |
| 2023-06-02 | 9.98 | $10.33 | 184615 |
| 2023-06-01 | 9.94 | $10.32 | 277800 |
| 2023-05-31 | 9.89 | $10.06 | 212100 |
| 2023-05-30 | 9.86 | $10.20 | 368100 |
| 2023-05-26 | 9.82 | $10.23 | 307000 |
| 2023-05-25 | 9.77 | $9.93 | 236600 |
| 2023-05-24 | 9.76 | $9.71 | 196000 |
| 2023-05-23 | 9.76 | $9.82 | 238531 |
| 2023-05-22 | 9.75 | $9.95 | 193500 |
| 2023-05-19 | 9.72 | $9.88 | 170400 |
| 2023-05-18 | 9.71 | $10.00 | 116227 |
| 2023-05-17 | 9.68 | $9.82 | 168146 |
| 2023-05-16 | 9.67 | $9.60 | 143640 |
| 2023-05-15 | 9.68 | $9.67 | 225600 |
| 2023-05-12 | 9.69 | $9.51 | 230400 |
| 2023-05-11 | 9.71 | $9.65 | 141500 |
| 2023-05-10 | 9.73 | $9.74 | 196400 |
| 2023-05-09 | 9.73 | $9.68 | 111909 |
| 2023-05-08 | 9.75 | $9.70 | 150000 |
| 2023-05-05 | 9.76 | $9.68 | 341601 |
| 2023-05-04 | 9.78 | $9.63 | 106611 |
| 2023-05-03 | 9.80 | $9.65 | 184920 |
| 2023-05-02 | 9.83 | $9.67 | 93134 |
| 2023-05-01 | 9.85 | $9.80 | 259921 |
| 2023-04-28 | 9.87 | $9.71 | 234211 |
| 2023-04-27 | 9.90 | $9.69 | 234410 |
| 2023-04-26 | 9.93 | $9.67 | 475239 |
| 2023-04-25 | 9.97 | $9.54 | 183900 |
| 2023-04-24 | 10.01 | $9.83 | 131838 |
| 2023-04-21 | 10.03 | $9.89 | 114002 |
| 2023-04-20 | 10.05 | $9.91 | 115034 |
| 2023-04-19 | 10.06 | $9.94 | 103900 |
| 2023-04-18 | 10.07 | $10.01 | 153700 |
| 2023-04-17 | 10.08 | $9.98 | 163202 |
| 2023-04-14 | 10.08 | $10.03 | 238329 |
| 2023-04-13 | 10.08 | $10.11 | 241645 |
| 2023-04-12 | 10.07 | $10.02 | 291300 |
| 2023-04-11 | 10.07 | $10.09 | 196146 |
| 2023-04-10 | 10.05 | $10.13 | 178700 |
| 2023-04-06 | 10.04 | $10.04 | 251100 |
| 2023-04-05 | 10.03 | $10.03 | 183600 |
| 2023-04-04 | 10.02 | $10.26 | 124314 |
| 2023-04-03 | 9.99 | $10.36 | 282345 |
| 2023-03-31 | 9.95 | $10.41 | 270200 |
| 2023-03-30 | 9.91 | $10.18 | 169400 |
| 2023-03-29 | 9.89 | $9.96 | 387529 |
| 2023-03-28 | 9.88 | $9.82 | 119943 |
| 2023-03-27 | 9.89 | $9.88 | 178339 |
| 2023-03-24 | 9.90 | $9.88 | 200800 |
| 2023-03-23 | 9.91 | $10.03 | 212516 |
| 2023-03-22 | 9.90 | $9.77 | 205100 |
| 2023-03-21 | 9.92 | $9.99 | 183417 |
| 2023-03-20 | 9.91 | $9.76 | 246100 |
| 2023-03-17 | 9.93 | $9.80 | 131800 |
| 2023-03-16 | 9.95 | $9.83 | 210447 |
| 2023-03-15 | 9.97 | $9.66 | 454900 |
| 2023-03-14 | 10.00 | $9.89 | 234316 |
| 2023-03-13 | 10.02 | $9.79 | 203300 |
| 2023-03-10 | 10.05 | $9.70 | 328625 |
| 2023-03-09 | 10.08 | $10.04 | 148920 |
| 2023-03-08 | 10.09 | $10.22 | 231864 |
| 2023-03-07 | 10.07 | $10.16 | 362700 |
| 2023-03-06 | 10.06 | $10.21 | 484700 |
| 2023-03-03 | 10.05 | $10.13 | 449705 |
| 2023-03-02 | 10.05 | $10.07 | 172200 |
| 2023-03-01 | 10.05 | $10.00 | 303800 |
| 2023-02-28 | 10.06 | $10.06 | 386043 |
| 2023-02-27 | 10.06 | $9.99 | 211511 |
| 2023-02-24 | 10.07 | $9.90 | 216200 |
| 2023-02-23 | 10.08 | $10.01 | 203348 |
| 2023-02-22 | 10.09 | $9.96 | 240700 |
| 2023-02-21 | 10.10 | $9.85 | 283900 |
| 2023-02-17 | 10.12 | $10.17 | 329900 |
| 2023-02-16 | 10.11 | $10.09 | 293139 |
| 2023-02-15 | 10.11 | $10.30 | 277900 |
| 2023-02-14 | 10.08 | $10.14 | 388000 |
| 2023-02-13 | 10.06 | $10.14 | 278600 |
| 2023-02-10 | 10.05 | $10.03 | 305215 |
| 2023-02-09 | 10.04 | $10.12 | 313200 |
| 2023-02-08 | 10.02 | $10.08 | 275100 |
| 2023-02-07 | 10.01 | $10.16 | 539900 |
| 2023-02-06 | 9.98 | $9.95 | 334215 |
| 2023-02-03 | 9.97 | $10.18 | 313105 |
| 2023-02-02 | 9.94 | $10.51 | 396938 |
| 2023-02-01 | 9.87 | $10.27 | 374401 |
| 2023-01-31 | 9.81 | $9.95 | 305428 |
| 2023-01-30 | 9.78 | $9.82 | 146000 |
| 2023-01-27 | 9.77 | $10.02 | 187500 |
| 2023-01-26 | 9.72 | $9.97 | 255404 |
| 2023-01-25 | 9.68 | $9.84 | 178800 |
| 2023-01-24 | 9.65 | $9.87 | 180117 |
| 2023-01-23 | 9.61 | $10.00 | 152800 |
| 2023-01-20 | 9.55 | $9.68 | 421404 |
| 2023-01-19 | 9.52 | $9.52 | 315100 |
| 2023-01-18 | 9.51 | $9.70 | 234000 |
| 2023-01-17 | 9.48 | $9.80 | 237900 |
| 2023-01-13 | 9.44 | $9.77 | 234233 |
| 2023-01-12 | 9.40 | $9.87 | 251000 |
| 2023-01-11 | 9.35 | $9.82 | 260200 |
| 2023-01-10 | 9.30 | $9.68 | 263900 |
| 2023-01-09 | 9.27 | $9.61 | 160512 |
| 2023-01-06 | 9.24 | $9.40 | 220520 |
| 2023-01-05 | 9.24 | $9.18 | 121700 |
| 2023-01-04 | 9.26 | $9.35 | 173635 |
| 2023-01-03 | 9.26 | $9.24 | 334300 |
| 2022-12-30 | 9.28 | $9.10 | 689900 |
| 2022-12-29 | 9.31 | $9.09 | 744834 |
| 2022-12-28 | 9.35 | $8.91 | 605416 |
| 2022-12-27 | 9.41 | $9.06 | 732622 |
| 2022-12-23 | 9.46 | $9.07 | 609500 |
| 2022-12-22 | 9.52 | $9.15 | 661307 |
| 2022-12-21 | 9.57 | $9.30 | 502200 |
| 2022-12-20 | 9.60 | $9.22 | 580101 |
| 2022-12-19 | 9.65 | $9.21 | 393513 |
| 2022-12-16 | 9.70 | $9.43 | 990114 |
| 2022-12-15 | 9.73 | $9.57 | 699500 |
| 2022-12-14 | 9.75 | $9.79 | 598844 |
| 2022-12-13 | 9.75 | $9.81 | 637700 |
| 2022-12-12 | 9.75 | $9.73 | 342300 |
| 2022-12-09 | 9.75 | $9.55 | 231218 |
| 2022-12-08 | 9.78 | $9.69 | 460432 |
| 2022-12-07 | 9.79 | $9.51 | 475200 |
| 2022-12-06 | 9.81 | $9.50 | 290300 |
| 2022-12-05 | 9.83 | $9.79 | 295405 |
| 2022-12-02 | 9.83 | $9.91 | 606600 |
| 2022-12-01 | 9.81 | $10.11 | 370230 |
| 2022-11-30 | 9.76 | $10.00 | 307708 |
| 2022-11-29 | 9.72 | $9.67 | 305641 |
| 2022-11-28 | 9.72 | $9.71 | 354800 |
| 2022-11-25 | 9.71 | $9.90 | 55724 |
| 2022-11-23 | 9.67 | $9.92 | 205300 |
| 2022-11-22 | 9.64 | $9.82 | 242200 |
| 2022-11-21 | 9.61 | $9.67 | 284540 |
| 2022-11-18 | 9.60 | $9.70 | 278700 |
| 2022-11-17 | 9.58 | $9.75 | 258943 |
| 2022-11-16 | 9.55 | $9.79 | 355227 |
| 2022-11-15 | 9.51 | $10.02 | 383222 |
| 2022-11-14 | 9.45 | $9.75 | 516130 |
| 2022-11-11 | 9.41 | $10.17 | 411822 |
| 2022-11-10 | 9.32 | $9.80 | 508204 |
| 2022-11-09 | 9.27 | $9.17 | 266604 |
| 2022-11-08 | 9.27 | $9.39 | 416300 |
| 2022-11-07 | 9.26 | $9.07 | 376940 |
| 2022-11-04 | 9.27 | $9.01 | 196428 |
| 2022-11-03 | 9.29 | $9.00 | 223100 |
| 2022-11-02 | 9.32 | $9.22 | 271700 |
| 2022-11-01 | 9.33 | $9.70 | 319239 |
| 2022-10-31 | 9.30 | $9.62 | 416400 |
| 2022-10-28 | 9.27 | $9.50 | 384306 |
| 2022-10-27 | 9.26 | $9.34 | 373630 |
| 2022-10-26 | 9.26 | $9.44 | 335621 |
| 2022-10-25 | 9.26 | $9.68 | 385900 |
| 2022-10-24 | 9.22 | $9.35 | 421400 |
| 2022-10-21 | 9.22 | $9.13 | 258926 |
| 2022-10-20 | 9.25 | $8.97 | 280600 |
| 2022-10-19 | 9.29 | $8.91 | 342700 |
| 2022-10-18 | 9.34 | $9.10 | 431425 |
| 2022-10-17 | 9.37 | $8.88 | 443922 |
| 2022-10-14 | 9.44 | $8.73 | 309146 |
| 2022-10-13 | 9.52 | $9.23 | 233200 |
| 2022-10-12 | 9.56 | $9.18 | 172900 |
| 2022-10-11 | 9.61 | $9.13 | 212428 |
| 2022-10-10 | 9.67 | $9.28 | 248600 |
| 2022-10-07 | 9.73 | $9.58 | 178415 |
| 2022-10-06 | 9.76 | $9.83 | 243815 |
| 2022-10-05 | 9.77 | $10.03 | 157522 |
| 2022-10-04 | 9.77 | $10.15 | 238200 |
| 2022-10-03 | 9.76 | $9.76 | 296209 |
| 2022-09-30 | 9.78 | $9.44 | 222500 |
| 2022-09-29 | 9.85 | $9.40 | 214240 |
| 2022-09-28 | 9.92 | $9.63 | 287500 |
| 2022-09-27 | 9.98 | $9.35 | 351948 |
| 2022-09-26 | 10.07 | $9.26 | 273500 |
| 2022-09-23 | 10.18 | $9.34 | 463632 |
| 2022-09-22 | 10.28 | $9.62 | 306000 |
| 2022-09-21 | 10.37 | $9.86 | 237839 |
| 2022-09-20 | 10.44 | $9.97 | 284200 |
| 2022-09-19 | 10.51 | $10.09 | 246820 |
| 2022-09-16 | 10.56 | $9.98 | 261400 |
| 2022-09-15 | 10.64 | $10.18 | 174206 |
| 2022-09-14 | 10.70 | $10.39 | 263000 |
| 2022-09-13 | 10.75 | $10.37 | 219100 |
| 2022-09-12 | 10.80 | $10.89 | 259200 |
| 2022-09-09 | 10.81 | $10.90 | 155800 |
| 2022-09-08 | 10.82 | $10.69 | 188600 |
| 2022-09-07 | 10.86 | $10.58 | 172009 |
| 2022-09-06 | 10.90 | $10.39 | 212528 |
| 2022-09-02 | 10.98 | $10.65 | 189934 |
| 2022-09-01 | 11.03 | $10.62 | 305500 |
| 2022-08-31 | 11.08 | $10.80 | 191025 |
| 2022-08-30 | 11.13 | $10.75 | 237734 |
| 2022-08-29 | 11.18 | $10.78 | 135800 |
| 2022-08-26 | 11.23 | $10.82 | 145400 |
| 2022-08-25 | 11.28 | $11.19 | 201501 |
| 2022-08-24 | 11.29 | $10.98 | 288300 |
| 2022-08-23 | 11.32 | $10.90 | 408803 |
| 2022-08-22 | 11.36 | $10.74 | 427140 |
| 2022-08-19 | 11.40 | $11.12 | 206400 |
| 2022-08-18 | 11.41 | $11.53 | 178800 |
| 2022-08-17 | 11.37 | $11.43 | 161608 |
| 2022-08-16 | 11.34 | $11.51 | 114500 |
| 2022-08-15 | 11.29 | $11.66 | 171200 |
| 2022-08-12 | 11.23 | $11.65 | 146513 |
| 2022-08-11 | 11.15 | $11.55 | 253900 |
| 2022-08-10 | 11.08 | $11.60 | 161000 |
| 2022-08-09 | 10.99 | $11.09 | 144400 |
| 2022-08-08 | 10.95 | $11.40 | 234730 |
| 2022-08-05 | 10.87 | $11.60 | 176720 |
| 2022-08-04 | 10.77 | $11.59 | 193747 |
| 2022-08-03 | 10.66 | $11.66 | 201400 |
| 2022-08-02 | 10.54 | $11.21 | 245600 |
| 2022-08-01 | 10.46 | $11.20 | 338700 |
| 2022-07-29 | 10.38 | $10.98 | 309724 |
| 2022-07-28 | 10.30 | $10.69 | 285708 |
| 2022-07-27 | 10.26 | $10.55 | 196041 |
| 2022-07-26 | 10.23 | $10.14 | 203900 |
| 2022-07-25 | 10.23 | $10.37 | 194900 |
| 2022-07-22 | 10.22 | $10.34 | 259906 |
| 2022-07-21 | 10.20 | $10.61 | 200800 |
| 2022-07-20 | 10.16 | $10.52 | 190819 |
| 2022-07-19 | 10.12 | $10.24 | 298536 |
| 2022-07-18 | 10.10 | $9.99 | 183500 |
| 2022-07-15 | 10.10 | $10.09 | 205811 |
| 2022-07-14 | 10.10 | $9.81 | 173909 |
| 2022-07-13 | 10.12 | $10.00 | 138918 |
| 2022-07-12 | 10.12 | $9.88 | 326100 |
| 2022-07-11 | 10.14 | $10.14 | 205500 |
| 2022-07-08 | 10.13 | $10.42 | 172800 |
| 2022-07-07 | 10.11 | $10.44 | 337800 |
| 2022-07-06 | 10.08 | $10.28 | 384800 |
| 2022-07-05 | 10.08 | $10.33 | 184600 |
| 2022-07-01 | 10.07 | $10.11 | 286313 |
| 2022-06-30 | 10.10 | $9.92 | 250500 |
| 2022-06-29 | 10.14 | $10.04 | 285802 |
| 2022-06-28 | 10.18 | $10.19 | 290400 |
| 2022-06-27 | 10.22 | $10.37 | 325132 |
| 2022-06-24 | 10.23 | $10.33 | 388949 |
| 2022-06-23 | 10.25 | $9.98 | 489500 |
| 2022-06-22 | 10.30 | $9.84 | 406848 |
| 2022-06-21 | 10.37 | $9.73 | 498000 |
| 2022-06-17 | 10.46 | $9.44 | 327000 |
| 2022-06-16 | 10.58 | $9.37 | 313138 |
| 2022-06-15 | 10.71 | $10.04 | 320607 |
| 2022-06-14 | 10.79 | $9.68 | 391000 |
| 2022-06-13 | 10.90 | $9.80 | 409646 |
| 2022-06-10 | 11.00 | $10.59 | 276300 |
| 2022-06-09 | 11.04 | $10.95 | 243549 |
| 2022-06-08 | 11.03 | $11.17 | 263400 |
| 2022-06-07 | 11.00 | $11.39 | 597700 |
| 2022-06-06 | 10.94 | $11.37 | 182922 |
| 2022-06-03 | 10.89 | $11.39 | 258900 |
| 2022-06-02 | 10.84 | $11.62 | 313100 |
| 2022-06-01 | 10.76 | $11.11 | 520907 |
| 2022-05-31 | 10.74 | $11.07 | 404100 |
| 2022-05-27 | 10.72 | $11.07 | 336509 |
| 2022-05-26 | 10.71 | $10.66 | 584200 |
| 2022-05-25 | 10.74 | $10.35 | 363700 |
| 2022-05-24 | 10.81 | $10.20 | 503025 |
| 2022-05-23 | 10.89 | $10.69 | 374800 |
| 2022-05-20 | 10.94 | $10.72 | 389300 |
| 2022-05-19 | 10.99 | $10.68 | 314446 |
| 2022-05-18 | 11.04 | $10.59 | 289000 |
| 2022-05-17 | 11.12 | $11.01 | 391636 |
| 2022-05-16 | 11.16 | $10.75 | 309346 |
| 2022-05-13 | 11.23 | $11.08 | 197900 |
| 2022-05-12 | 11.27 | $10.54 | 505835 |
| 2022-05-11 | 11.38 | $10.33 | 371529 |
| 2022-05-10 | 11.52 | $10.54 | 523008 |
| 2022-05-09 | 11.65 | $10.40 | 486540 |
| 2022-05-06 | 11.80 | $11.23 | 354604 |
| 2022-05-05 | 11.88 | $11.54 | 313100 |
| 2022-05-04 | 11.94 | $12.19 | 316122 |
| 2022-05-03 | 11.95 | $11.77 | 367202 |
| 2022-05-02 | 12.01 | $11.84 | 448200 |
| 2022-04-29 | 12.07 | $11.46 | 382109 |
| 2022-04-28 | 12.18 | $11.81 | 691923 |
| 2022-04-27 | 12.26 | $11.54 | 412348 |
| 2022-04-26 | 12.39 | $11.50 | 298700 |
| 2022-04-25 | 12.53 | $11.87 | 161026 |
| 2022-04-22 | 12.65 | $11.70 | 311560 |
| 2022-04-21 | 12.79 | $11.97 | 277404 |
| 2022-04-20 | 12.91 | $12.27 | 215600 |
| 2022-04-19 | 13.02 | $12.34 | 244903 |
| 2022-04-18 | 13.12 | $12.03 | 471100 |
| 2022-04-14 | 13.26 | $12.24 | 294300 |
| 2022-04-13 | 13.39 | $12.73 | 289017 |
| 2022-04-12 | 13.47 | $12.52 | 183100 |
| 2022-04-11 | 13.57 | $12.57 | 359907 |
| 2022-04-08 | 13.65 | $12.76 | 580416 |
| 2022-04-07 | 13.72 | $13.24 | 193321 |
| 2022-04-06 | 13.74 | $13.28 | 311043 |
| 2022-04-05 | 13.75 | $13.59 | 145212 |
| 2022-04-04 | 13.73 | $14.24 | 233400 |
| 2022-04-01 | 13.64 | $14.17 | 235830 |
| 2022-03-31 | 13.55 | $13.95 | 230000 |
| 2022-03-30 | 13.47 | $13.93 | 173139 |
| 2022-03-29 | 13.40 | $14.26 | 203205 |
| 2022-03-28 | 13.30 | $13.97 | 128600 |
| 2022-03-25 | 13.23 | $13.84 | 136800 |
| 2022-03-24 | 13.17 | $14.08 | 208700 |
| 2022-03-23 | 13.09 | $13.65 | 199000 |
| 2022-03-22 | 13.05 | $13.90 | 303300 |
| 2022-03-21 | 12.98 | $13.50 | 271338 |
| 2022-03-18 | 12.96 | $13.70 | 247800 |
| 2022-03-17 | 12.91 | $13.39 | 288900 |
| 2022-03-16 | 12.91 | $12.78 | 363327 |
| 2022-03-15 | 12.98 | $12.16 | 181700 |
| 2022-03-14 | 13.11 | $11.65 | 259134 |
| 2022-03-11 | 13.31 | $12.29 | 261540 |
| 2022-03-10 | 13.46 | $12.51 | 243600 |
| 2022-03-09 | 13.61 | $12.73 | 402400 |
| 2022-03-08 | 13.75 | $12.16 | 487319 |
| 2022-03-07 | 13.95 | $12.47 | 309854 |
| 2022-03-04 | 14.14 | $13.18 | 243822 |
| 2022-03-03 | 14.27 | $13.66 | 176900 |
| 2022-03-02 | 14.36 | $14.23 | 172404 |
| 2022-03-01 | 14.41 | $14.01 | 266434 |
| 2022-02-28 | 14.48 | $14.20 | 258500 |
| 2022-02-25 | 14.53 | $14.17 | 228600 |
| 2022-02-24 | 14.59 | $14.03 | 421500 |
| 2022-02-23 | 14.66 | $13.37 | 309419 |
| 2022-02-22 | 14.80 | $13.89 | 381310 |
| 2022-02-18 | 14.90 | $14.21 | 174900 |
| 2022-02-17 | 14.97 | $14.44 | 138906 |
| 2022-02-16 | 15.02 | $14.97 | 207200 |
| 2022-02-15 | 15.01 | $14.82 | 234910 |
| 2022-02-14 | 15.03 | $14.57 | 152534 |
| 2022-02-11 | 15.07 | $14.82 | 265100 |
| 2022-02-10 | 15.10 | $15.36 | 278836 |
| 2022-02-09 | 15.08 | $15.76 | 254000 |
| 2022-02-08 | 15.02 | $15.16 | 130600 |
| 2022-02-07 | 15.03 | $15.02 | 191000 |
| 2022-02-04 | 15.06 | $15.15 | 214300 |
| 2022-02-03 | 15.08 | $14.78 | 219900 |
| 2022-02-02 | 15.14 | $15.60 | 126200 |
| 2022-02-01 | 15.12 | $15.69 | 247500 |
| 2022-01-31 | 15.11 | $15.30 | 511306 |
| 2022-01-28 | 15.15 | $14.50 | 287500 |
| 2022-01-27 | 15.28 | $14.08 | 444200 |
| 2022-01-26 | 15.45 | $14.28 | 283000 |
| 2022-01-25 | 15.63 | $14.47 | 357520 |
| 2022-01-24 | 15.80 | $14.98 | 543600 |
| 2022-01-21 | 15.93 | $14.50 | 367728 |
| 2022-01-20 | 16.12 | $15.14 | 321800 |
| 2022-01-19 | 16.26 | $15.16 | 176418 |
| 2022-01-18 | 16.40 | $15.32 | 360203 |
| 2022-01-14 | 16.53 | $15.69 | 342900 |
| 2022-01-13 | 16.63 | $15.87 | 362225 |
| 2022-01-12 | 16.71 | $16.46 | 394139 |
| 2022-01-11 | 16.74 | $16.47 | 403400 |
| 2022-01-10 | 16.77 | $16.20 | 282700 |
| 2022-01-07 | 16.83 | $16.12 | 224649 |
| 2022-01-06 | 16.90 | $16.28 | 224100 |
| 2022-01-05 | 16.96 | $16.16 | 305987 |
| 2022-01-04 | 17.04 | $17.04 | 472502 |
| 2022-01-03 | 17.03 | $17.55 | 475400 |
| 2021-12-31 | 16.97 | $17.30 | 1.5M |
| 2021-12-30 | 16.94 | $17.26 | 1.5M |
| 2021-12-29 | 16.91 | $17.06 | 1.7M |
| 2021-12-28 | 16.91 | $17.27 | 1.3M |
| 2021-12-27 | 16.90 | $17.44 | 1.1M |
| 2021-12-23 | 16.88 | $17.21 | 1.2M |
| 2021-12-22 | 16.88 | $16.91 | 1.0M |
| 2021-12-21 | 16.92 | $16.58 | 1.1M |
| 2021-12-20 | 17.01 | $16.33 | 1.1M |
| 2021-12-17 | 17.13 | $16.56 | 1.1M |
| 2021-12-16 | 17.25 | $16.40 | 1.5M |
| 2021-12-15 | 17.39 | $16.64 | 1.1M |
| 2021-12-14 | 17.53 | $16.32 | 1.3M |
| 2021-12-13 | 17.71 | $16.67 | 958310 |
| 2021-12-10 | 17.87 | $17.09 | 743216 |
| 2021-12-09 | 18.00 | $17.20 | 607320 |
| 2021-12-08 | 18.14 | $17.41 | 1.1M |
| 2021-12-07 | 18.26 | $17.36 | 731711 |
| 2021-12-06 | 18.40 | $16.67 | 778129 |
| 2021-12-03 | 18.62 | $17.17 | 890114 |
| 2021-12-02 | 18.81 | $17.72 | 521900 |
| 2021-12-01 | 18.95 | $17.96 | 384800 |
| 2021-11-30 | 19.07 | $18.30 | 498800 |
| 2021-11-29 | 19.17 | $18.75 | 232100 |
| 2021-11-26 | 19.23 | $18.50 | 239836 |
| 2021-11-24 | 19.31 | $18.67 | 261800 |
| 2021-11-23 | 19.38 | $18.63 | 396100 |
| 2021-11-22 | 19.44 | $18.95 | 300728 |
| 2021-11-19 | 19.48 | $19.39 | 271232 |
| 2021-11-18 | 19.47 | $19.50 | 149420 |
| 2021-11-17 | 19.45 | $19.44 | 105800 |
| 2021-11-16 | 19.42 | $19.70 | 156900 |
| 2021-11-15 | 19.37 | $19.53 | 189900 |
| 2021-11-12 | 19.34 | $19.52 | 112800 |
| 2021-11-11 | 19.29 | $19.48 | 98049 |
| 2021-11-10 | 19.25 | $19.51 | 140700 |
| 2021-11-09 | 19.19 | $19.66 | 64144 |
| 2021-11-08 | 19.12 | $19.69 | 123500 |
| 2021-11-05 | 19.04 | $19.62 | 69600 |
| 2021-11-04 | 18.95 | $19.63 | 138000 |
| 2021-11-03 | 18.87 | $19.56 | 166724 |
| 2021-11-02 | 18.78 | $19.46 | 117200 |
| 2021-11-01 | 18.71 | $19.50 | 197244 |
| 2021-10-29 | 18.62 | $18.97 | 171540 |
| 2021-10-28 | 18.59 | $18.76 | 268018 |
| 2021-10-27 | 18.58 | $18.45 | 306515 |
| 2021-10-26 | 18.60 | $18.49 | 274339 |
| 2021-10-25 | 18.62 | $18.59 | 202313 |
| 2021-10-22 | 18.63 | $18.66 | 132646 |
| 2021-10-21 | 18.63 | $18.78 | 183746 |
| 2021-10-20 | 18.62 | $18.91 | 203300 |
| 2021-10-19 | 18.60 | $18.65 | 151000 |
| 2021-10-18 | 18.60 | $18.46 | 149800 |
| 2021-10-15 | 18.62 | $18.42 | 193700 |
| 2021-10-14 | 18.64 | $18.47 | 151100 |
| 2021-10-13 | 18.67 | $18.44 | 127016 |
| 2021-10-12 | 18.70 | $18.16 | 116921 |
| 2021-10-11 | 18.77 | $18.28 | 73138 |
| 2021-10-08 | 18.83 | $18.50 | 104052 |
| 2021-10-07 | 18.88 | $18.76 | 120100 |
| 2021-10-06 | 18.90 | $18.78 | 136200 |
| 2021-10-05 | 18.93 | $18.74 | 103415 |
| 2021-10-04 | 18.97 | $19.09 | 161300 |
| 2021-10-01 | 18.98 | $19.42 | 110116 |
| 2021-09-30 | 18.97 | $19.06 | 211400 |
| 2021-09-29 | 18.99 | $18.80 | 309500 |
| 2021-09-28 | 19.04 | $18.40 | 297022 |
| 2021-09-27 | 19.14 | $18.61 | 196300 |
| 2021-09-24 | 19.23 | $18.81 | 198700 |
| 2021-09-23 | 19.30 | $18.94 | 161912 |
| 2021-09-22 | 19.37 | $18.67 | 122413 |
| 2021-09-21 | 19.47 | $18.51 | 217122 |
| 2021-09-20 | 19.59 | $18.53 | 228308 |
| 2021-09-17 | 19.71 | $19.10 | 115235 |
| 2021-09-16 | 19.79 | $19.27 | 81042 |
| 2021-09-15 | 19.85 | $19.32 | 87300 |
| 2021-09-14 | 19.90 | $19.36 | 73500 |
| 2021-09-13 | 19.96 | $19.59 | 126600 |
| 2021-09-10 | 20.00 | $19.92 | 73300 |
| 2021-09-09 | 20.00 | $19.85 | 38700 |
| 2021-09-08 | 20.02 | $19.87 | 32117 |
| 2021-09-07 | 20.03 | $20.00 | 87746 |
| 2021-09-03 | 20.03 | $20.19 | 40830 |
| 2021-09-02 | 20.02 | $20.20 | 39936 |
| 2021-09-01 | 20.00 | $20.18 | 123424 |
| 2021-08-31 | 19.98 | $20.03 | 58742 |
| 2021-08-30 | 19.98 | $20.08 | 62927 |
| 2021-08-27 | 19.98 | $20.05 | 85714 |
| 2021-08-26 | 19.97 | $19.94 | 55100 |
| 2021-08-25 | 19.98 | $20.02 | 67400 |
| 2021-08-24 | 19.98 | $20.05 | 60900 |
| 2021-08-23 | 19.98 | $19.97 | 62400 |
| 2021-08-20 | 19.98 | $19.80 | 61435 |
| 2021-08-19 | 20.00 | $19.70 | 48529 |
| 2021-08-18 | 20.03 | $19.81 | 66300 |
| 2021-08-17 | 20.06 | $19.77 | 66800 |
| 2021-08-16 | 20.09 | $20.08 | 73100 |
| 2021-08-13 | 20.08 | $20.03 | 67342 |
| 2021-08-12 | 20.08 | $20.10 | 108200 |
| 2021-08-11 | 20.08 | $20.05 | 65534 |
| 2021-08-10 | 20.08 | $20.06 | 81904 |
| 2021-08-09 | 20.07 | $20.18 | 84316 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.87
2026-08-05
Close Price
$15.22
Vol: 215321
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
8.92
Average
12.84
Maximum
20.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 14.87 | $15.22 | 215321 |
| 2026-08-04 | 14.83 | $15.38 | 174125 |
| 2026-08-03 | 14.75 | $15.16 | 207100 |
| 2026-07-31 | 14.71 | $14.76 | 276951 |
| 2026-07-30 | 14.75 | $14.63 | 275022 |
| 2026-07-29 | 14.83 | $14.08 | 254002 |
| 2026-07-28 | 15.04 | $14.54 | 231743 |
| 2026-07-27 | 15.19 | $14.84 | 238351 |
| 2026-07-24 | 15.29 | $14.93 | 189600 |
| 2026-07-23 | 15.40 | $15.18 | 155300 |
| 2026-07-22 | 15.48 | $15.38 | 223137 |
| 2026-07-21 | 15.53 | $15.45 | 122700 |
| 2026-07-20 | 15.57 | $15.03 | 211000 |
| 2026-07-17 | 15.71 | $14.89 | 950307 |
| 2026-07-16 | 15.90 | $15.28 | 359800 |
| 2026-07-15 | 16.03 | $15.72 | 218900 |
| 2026-07-14 | 16.10 | $15.92 | 190000 |
| 2026-07-13 | 16.14 | $15.70 | 261820 |
| 2026-07-10 | 16.23 | $16.13 | 107730 |
| 2026-07-09 | 16.24 | $16.11 | 202600 |
| 2026-07-08 | 16.26 | $15.84 | 208000 |
| 2026-07-07 | 16.34 | $15.89 | 197200 |
| 2026-07-06 | 16.42 | $16.20 | 214300 |
| 2026-07-02 | 16.44 | $16.05 | 220514 |
| 2026-07-01 | 16.50 | $16.59 | 393600 |
| 2026-06-30 | 16.46 | $16.54 | 289334 |
| 2026-06-29 | 16.42 | $16.26 | 232752 |
| 2026-06-26 | 16.42 | $15.67 | 425153 |
| 2026-06-25 | 16.55 | $16.10 | 240217 |
| 2026-06-24 | 16.61 | $15.95 | 455264 |
| 2026-06-23 | 16.71 | $16.24 | 343200 |
| 2026-06-22 | 16.77 | $17.00 | 273348 |
| 2026-06-18 | 16.66 | $17.28 | 333447 |
| 2026-06-17 | 16.48 | $16.46 | 109534 |
| 2026-06-16 | 16.45 | $16.36 | 101800 |
| 2026-06-15 | 16.42 | $16.62 | 154723 |
| 2026-06-12 | 16.33 | $16.18 | 157826 |
| 2026-06-11 | 16.32 | $15.91 | 176829 |
| 2026-06-10 | 16.37 | $15.58 | 203241 |
| 2026-06-09 | 16.48 | $15.90 | 232836 |
| 2026-06-08 | 16.55 | $15.89 | 144500 |
| 2026-06-05 | 16.62 | $15.91 | 334800 |
| 2026-06-04 | 16.70 | $16.62 | 212101 |
| 2026-06-03 | 16.64 | $16.61 | 266000 |
| 2026-06-02 | 16.57 | $16.82 | 179313 |
| 2026-06-01 | 16.43 | $16.80 | 290362 |
| 2026-05-29 | 16.28 | $16.69 | 375900 |
| 2026-05-28 | 16.12 | $16.56 | 241606 |
| 2026-05-27 | 15.95 | $16.16 | 323758 |
| 2026-05-26 | 15.84 | $16.28 | 353957 |
| 2026-05-22 | 15.69 | $15.95 | 771699 |
| 2026-05-21 | 15.58 | $15.48 | 118241 |
| 2026-05-20 | 15.55 | $15.33 | 162035 |
| 2026-05-19 | 15.54 | $15.13 | 157938 |
| 2026-05-18 | 15.57 | $15.20 | 228800 |
| 2026-05-15 | 15.58 | $15.48 | 131710 |
| 2026-05-14 | 15.54 | $15.81 | 224833 |
| 2026-05-13 | 15.41 | $15.57 | 237039 |
| 2026-05-12 | 15.31 | $15.35 | 153400 |
| 2026-05-11 | 15.24 | $15.42 | 174900 |
| 2026-05-08 | 15.14 | $15.28 | 171100 |
| 2026-05-07 | 15.05 | $15.23 | 163900 |
| 2026-05-06 | 14.96 | $15.29 | 202219 |
| 2026-05-05 | 14.83 | $15.09 | 144618 |
| 2026-05-04 | 14.73 | $14.83 | 143010 |
| 2026-05-01 | 14.65 | $15.01 | 200003 |
| 2026-04-30 | 14.53 | $14.58 | 243148 |
| 2026-04-29 | 14.47 | $14.50 | 110844 |
| 2026-04-28 | 14.42 | $14.33 | 77987 |
| 2026-04-27 | 14.40 | $14.58 | 118700 |
| 2026-04-24 | 14.32 | $14.60 | 104600 |
| 2026-04-23 | 14.21 | $14.28 | 104838 |
| 2026-04-22 | 14.16 | $14.52 | 128816 |
| 2026-04-21 | 14.05 | $14.24 | 228636 |
| 2026-04-20 | 13.97 | $14.26 | 180391 |
| 2026-04-17 | 13.88 | $14.28 | 180900 |
| 2026-04-16 | 13.76 | $14.14 | 194900 |
| 2026-04-15 | 13.65 | $14.23 | 157211 |
| 2026-04-14 | 13.51 | $14.20 | 216900 |
| 2026-04-13 | 13.35 | $13.86 | 216115 |
| 2026-04-10 | 13.24 | $13.66 | 88842 |
| 2026-04-09 | 13.15 | $13.68 | 190200 |
| 2026-04-08 | 13.04 | $13.60 | 201329 |
| 2026-04-07 | 12.93 | $13.21 | 169881 |
| 2026-04-06 | 12.89 | $13.28 | 109110 |
| 2026-04-02 | 12.82 | $13.18 | 94600 |
| 2026-04-01 | 12.77 | $13.14 | 367100 |
| 2026-03-31 | 12.72 | $12.87 | 237612 |
| 2026-03-30 | 12.72 | $12.35 | 221443 |
| 2026-03-27 | 12.83 | $12.53 | 170907 |
| 2026-03-26 | 12.92 | $12.82 | 165508 |
| 2026-03-25 | 12.96 | $13.21 | 163033 |
| 2026-03-24 | 12.93 | $13.01 | 238082 |
| 2026-03-23 | 12.95 | $13.01 | 134100 |
| 2026-03-20 | 12.96 | $12.89 | 354139 |
| 2026-03-19 | 13.00 | $12.96 | 137600 |
| 2026-03-18 | 13.04 | $13.10 | 78600 |
| 2026-03-17 | 13.05 | $13.18 | 130981 |
| 2026-03-16 | 13.05 | $13.10 | 228700 |
| 2026-03-13 | 13.07 | $12.86 | 190331 |
| 2026-03-12 | 13.15 | $13.01 | 325500 |
| 2026-03-11 | 13.20 | $13.29 | 215909 |
| 2026-03-10 | 13.21 | $13.26 | 223000 |
| 2026-03-09 | 13.22 | $13.18 | 227000 |
| 2026-03-06 | 13.26 | $13.13 | 160537 |
| 2026-03-05 | 13.32 | $13.32 | 174360 |
| 2026-03-04 | 13.34 | $13.53 | 228500 |
| 2026-03-03 | 13.33 | $13.43 | 207426 |
| 2026-03-02 | 13.33 | $13.68 | 213126 |
| 2026-02-27 | 13.29 | $13.48 | 212100 |
| 2026-02-26 | 13.28 | $13.45 | 285929 |
| 2026-02-25 | 13.28 | $13.55 | 192600 |
| 2026-02-24 | 13.26 | $13.38 | 197662 |
| 2026-02-23 | 13.27 | $13.27 | 150900 |
| 2026-02-20 | 13.31 | $13.48 | 175200 |
| 2026-02-19 | 13.32 | $13.39 | 247657 |
| 2026-02-18 | 13.34 | $13.36 | 399100 |
| 2026-02-17 | 13.38 | $13.24 | 388104 |
| 2026-02-13 | 13.46 | $13.40 | 404776 |
| 2026-02-12 | 13.51 | $13.15 | 342307 |
| 2026-02-11 | 13.63 | $13.52 | 232724 |
| 2026-02-10 | 13.69 | $13.55 | 188300 |
| 2026-02-09 | 13.76 | $13.49 | 263800 |
| 2026-02-06 | 13.85 | $13.35 | 732337 |
| 2026-02-05 | 13.98 | $13.24 | 284900 |
| 2026-02-04 | 14.17 | $13.55 | 556321 |
| 2026-02-03 | 14.31 | $13.96 | 218978 |
| 2026-02-02 | 14.40 | $14.32 | 226200 |
| 2026-01-30 | 14.42 | $14.38 | 214441 |
| 2026-01-29 | 14.44 | $14.49 | 298725 |
| 2026-01-28 | 14.43 | $14.45 | 181432 |
| 2026-01-27 | 14.44 | $14.42 | 182000 |
| 2026-01-26 | 14.45 | $14.38 | 155100 |
| 2026-01-23 | 14.47 | $14.34 | 212237 |
| 2026-01-22 | 14.50 | $14.31 | 190800 |
| 2026-01-21 | 14.55 | $14.32 | 220300 |
| 2026-01-20 | 14.60 | $14.20 | 238941 |
| 2026-01-16 | 14.68 | $14.54 | 166311 |
| 2026-01-15 | 14.71 | $14.56 | 147700 |
| 2026-01-14 | 14.73 | $14.72 | 301882 |
| 2026-01-13 | 14.73 | $14.93 | 278200 |
| 2026-01-12 | 14.67 | $14.85 | 180904 |
| 2026-01-09 | 14.63 | $14.75 | 137973 |
| 2026-01-08 | 14.60 | $14.64 | 161200 |
| 2026-01-07 | 14.59 | $14.84 | 189639 |
| 2026-01-06 | 14.54 | $14.79 | 299000 |
| 2026-01-05 | 14.49 | $14.76 | 207640 |
| 2026-01-02 | 14.43 | $14.59 | 349918 |
| 2025-12-31 | 14.40 | $14.44 | 210904 |
| 2025-12-30 | 14.40 | $14.53 | 277909 |
| 2025-12-29 | 14.39 | $14.50 | 127200 |
| 2025-12-26 | 14.37 | $14.56 | 140200 |
| 2025-12-24 | 14.34 | $14.47 | 63000 |
| 2025-12-23 | 14.33 | $14.42 | 159300 |
| 2025-12-22 | 14.33 | $14.42 | 133227 |
| 2025-12-19 | 14.32 | $14.43 | 95500 |
| 2025-12-18 | 14.32 | $14.22 | 192300 |
| 2025-12-17 | 14.36 | $13.95 | 240000 |
| 2025-12-16 | 14.46 | $14.14 | 203804 |
| 2025-12-15 | 14.54 | $14.12 | 188200 |
| 2025-12-12 | 14.64 | $14.44 | 196816 |
| 2025-12-11 | 14.68 | $14.60 | 297600 |
| 2025-12-10 | 14.70 | $14.70 | 560246 |
| 2025-12-09 | 14.70 | $14.87 | 226900 |
| 2025-12-08 | 14.67 | $14.96 | 161003 |
| 2025-12-05 | 14.61 | $15.01 | 100500 |
| 2025-12-04 | 14.53 | $14.92 | 153935 |
| 2025-12-03 | 14.46 | $14.91 | 89900 |
| 2025-12-02 | 14.38 | $14.79 | 121600 |
| 2025-12-01 | 14.31 | $14.67 | 157812 |
| 2025-11-28 | 14.26 | $14.71 | 149900 |
| 2025-11-26 | 14.20 | $14.52 | 169413 |
| 2025-11-25 | 14.16 | $14.32 | 217136 |
| 2025-11-24 | 14.16 | $14.19 | 226610 |
| 2025-11-21 | 14.20 | $13.73 | 301448 |
| 2025-11-20 | 14.34 | $13.67 | 221300 |
| 2025-11-19 | 14.51 | $14.14 | 180100 |
| 2025-11-18 | 14.61 | $14.08 | 261044 |
| 2025-11-17 | 14.75 | $14.23 | 194000 |
| 2025-11-14 | 14.87 | $14.52 | 206212 |
| 2025-11-13 | 14.96 | $14.59 | 191100 |
| 2025-11-12 | 15.04 | $14.93 | 115000 |
| 2025-11-11 | 15.07 | $15.09 | 115848 |
| 2025-11-10 | 15.07 | $15.00 | 115400 |
| 2025-11-07 | 15.08 | $14.76 | 236100 |
| 2025-11-06 | 15.15 | $14.92 | 169544 |
| 2025-11-05 | 15.20 | $15.27 | 163100 |
| 2025-11-04 | 15.18 | $15.30 | 196630 |
| 2025-11-03 | 15.15 | $15.40 | 253100 |
| 2025-10-31 | 15.10 | $15.29 | 206618 |
| 2025-10-30 | 15.05 | $15.09 | 96800 |
| 2025-10-29 | 15.05 | $15.22 | 190736 |
| 2025-10-28 | 15.01 | $15.27 | 112728 |
| 2025-10-27 | 14.96 | $15.18 | 119000 |
| 2025-10-24 | 14.93 | $15.00 | 116121 |
| 2025-10-23 | 14.92 | $14.88 | 73600 |
| 2025-10-22 | 14.94 | $14.75 | 194200 |
| 2025-10-21 | 14.99 | $14.86 | 150247 |
| 2025-10-20 | 15.02 | $14.88 | 162400 |
| 2025-10-17 | 15.06 | $14.65 | 137715 |
| 2025-10-16 | 15.15 | $14.72 | 231036 |
| 2025-10-15 | 15.24 | $14.89 | 116519 |
| 2025-10-14 | 15.31 | $14.92 | 238442 |
| 2025-10-13 | 15.38 | $15.14 | 142638 |
| 2025-10-10 | 15.42 | $14.99 | 172909 |
| 2025-10-09 | 15.49 | $15.46 | 100542 |
| 2025-10-08 | 15.48 | $15.45 | 150300 |
| 2025-10-07 | 15.47 | $15.38 | 150700 |
| 2025-10-06 | 15.46 | $15.52 | 148000 |
| 2025-10-03 | 15.43 | $15.46 | 180650 |
| 2025-10-02 | 15.40 | $15.45 | 171346 |
| 2025-10-01 | 15.37 | $15.46 | 322736 |
| 2025-09-30 | 15.33 | $15.38 | 272000 |
| 2025-09-29 | 15.30 | $15.30 | 173700 |
| 2025-09-26 | 15.28 | $15.17 | 118300 |
| 2025-09-25 | 15.28 | $15.10 | 236300 |
| 2025-09-24 | 15.30 | $15.27 | 195806 |
| 2025-09-23 | 15.29 | $15.31 | 124542 |
| 2025-09-22 | 15.26 | $15.38 | 100415 |
| 2025-09-19 | 15.22 | $15.34 | 75800 |
| 2025-09-18 | 15.17 | $15.38 | 152113 |
| 2025-09-17 | 15.10 | $15.18 | 119400 |
| 2025-09-16 | 15.07 | $15.19 | 129524 |
| 2025-09-15 | 15.03 | $15.15 | 177700 |
| 2025-09-12 | 14.99 | $15.12 | 142545 |
| 2025-09-11 | 14.95 | $15.13 | 161427 |
| 2025-09-10 | 14.90 | $15.06 | 174300 |
| 2025-09-09 | 14.85 | $14.99 | 155343 |
| 2025-09-08 | 14.82 | $14.96 | 168036 |
| 2025-09-05 | 14.78 | $14.75 | 120800 |
| 2025-09-04 | 14.78 | $14.70 | 224600 |
| 2025-09-03 | 14.79 | $14.62 | 282300 |
| 2025-09-02 | 14.82 | $14.73 | 175800 |
| 2025-08-29 | 14.83 | $14.82 | 151800 |
| 2025-08-28 | 14.82 | $14.94 | 142900 |
| 2025-08-27 | 14.79 | $14.80 | 100203 |
| 2025-08-26 | 14.78 | $14.81 | 70608 |
| 2025-08-25 | 14.77 | $14.74 | 121538 |
| 2025-08-22 | 14.76 | $14.66 | 98746 |
| 2025-08-21 | 14.78 | $14.50 | 145700 |
| 2025-08-20 | 14.83 | $14.51 | 239028 |
| 2025-08-19 | 14.88 | $14.71 | 146700 |
| 2025-08-18 | 14.90 | $14.86 | 141408 |
| 2025-08-15 | 14.89 | $14.85 | 109400 |
| 2025-08-14 | 14.88 | $14.84 | 178803 |
| 2025-08-13 | 14.87 | $14.91 | 120800 |
| 2025-08-12 | 14.85 | $14.87 | 193300 |
| 2025-08-11 | 14.82 | $14.77 | 144721 |
| 2025-08-08 | 14.82 | $14.81 | 124800 |
| 2025-08-07 | 14.80 | $14.72 | 210022 |
| 2025-08-06 | 14.80 | $14.66 | 217639 |
| 2025-08-05 | 14.81 | $14.55 | 140623 |
| 2025-08-04 | 14.84 | $14.68 | 139965 |
| 2025-08-01 | 14.85 | $14.45 | 287700 |
| 2025-07-31 | 14.91 | $14.87 | 218000 |
| 2025-07-30 | 14.88 | $14.78 | 280700 |
| 2025-07-29 | 14.87 | $14.75 | 134939 |
| 2025-07-28 | 14.87 | $14.79 | 181538 |
| 2025-07-25 | 14.85 | $14.77 | 152036 |
| 2025-07-24 | 14.83 | $14.65 | 209417 |
| 2025-07-23 | 14.84 | $14.59 | 234100 |
| 2025-07-22 | 14.85 | $14.72 | 150313 |
| 2025-07-21 | 14.84 | $14.87 | 165600 |
| 2025-07-18 | 14.79 | $14.96 | 405519 |
| 2025-07-17 | 14.71 | $14.80 | 352298 |
| 2025-07-16 | 14.65 | $14.58 | 271915 |
| 2025-07-15 | 14.63 | $14.46 | 211346 |
| 2025-07-14 | 14.63 | $14.43 | 212939 |
| 2025-07-11 | 14.63 | $14.33 | 168400 |
| 2025-07-10 | 14.65 | $14.49 | 201300 |
| 2025-07-09 | 14.64 | $14.50 | 191700 |
| 2025-07-08 | 14.62 | $14.50 | 141026 |
| 2025-07-07 | 14.59 | $14.47 | 123500 |
| 2025-07-03 | 14.57 | $14.67 | 74800 |
| 2025-07-02 | 14.49 | $14.59 | 121400 |
| 2025-07-01 | 14.42 | $14.58 | 307134 |
| 2025-06-30 | 14.34 | $14.60 | 268300 |
| 2025-06-27 | 14.24 | $14.45 | 195900 |
| 2025-06-26 | 14.14 | $14.40 | 174000 |
| 2025-06-25 | 14.05 | $14.32 | 188900 |
| 2025-06-24 | 13.95 | $14.22 | 585331 |
| 2025-06-23 | 13.86 | $13.85 | 260013 |
| 2025-06-20 | 13.82 | $13.64 | 118600 |
| 2025-06-18 | 13.83 | $13.71 | 99900 |
| 2025-06-17 | 13.81 | $13.67 | 136100 |
| 2025-06-16 | 13.81 | $13.69 | 116790 |
| 2025-06-13 | 13.79 | $13.66 | 98421 |
| 2025-06-12 | 13.78 | $13.70 | 147100 |
| 2025-06-11 | 13.75 | $13.66 | 139700 |
| 2025-06-10 | 13.73 | $13.76 | 153542 |
| 2025-06-09 | 13.68 | $13.77 | 199300 |
| 2025-06-06 | 13.62 | $13.81 | 179445 |
| 2025-06-05 | 13.53 | $13.63 | 210354 |
| 2025-06-04 | 13.47 | $13.64 | 175500 |
| 2025-06-03 | 13.39 | $13.45 | 144000 |
| 2025-06-02 | 13.35 | $13.31 | 300500 |
| 2025-05-30 | 13.32 | $13.23 | 189311 |
| 2025-05-29 | 13.30 | $13.23 | 154900 |
| 2025-05-28 | 13.27 | $13.19 | 194718 |
| 2025-05-27 | 13.25 | $13.24 | 241052 |
| 2025-05-23 | 13.21 | $13.02 | 178506 |
| 2025-05-22 | 13.21 | $13.00 | 339647 |
| 2025-05-21 | 13.22 | $13.01 | 289700 |
| 2025-05-20 | 13.22 | $13.33 | 233842 |
| 2025-05-19 | 13.14 | $13.38 | 154300 |
| 2025-05-16 | 13.05 | $13.39 | 211233 |
| 2025-05-15 | 12.93 | $13.27 | 321236 |
| 2025-05-14 | 12.83 | $13.39 | 218900 |
| 2025-05-13 | 12.67 | $13.31 | 200049 |
| 2025-05-12 | 12.51 | $12.97 | 247900 |
| 2025-05-09 | 12.39 | $12.59 | 157800 |
| 2025-05-08 | 12.33 | $12.68 | 111300 |
| 2025-05-07 | 12.24 | $12.52 | 217810 |
| 2025-05-06 | 12.17 | $12.50 | 93400 |
| 2025-05-05 | 12.09 | $12.54 | 75000 |
| 2025-05-02 | 11.99 | $12.53 | 169129 |
| 2025-05-01 | 11.88 | $12.35 | 331900 |
| 2025-04-30 | 11.79 | $12.20 | 224424 |
| 2025-04-29 | 11.71 | $12.21 | 147407 |
| 2025-04-28 | 11.63 | $12.17 | 176764 |
| 2025-04-25 | 11.53 | $12.20 | 146535 |
| 2025-04-24 | 11.42 | $12.04 | 199348 |
| 2025-04-23 | 11.33 | $11.67 | 177500 |
| 2025-04-22 | 11.30 | $11.43 | 116712 |
| 2025-04-21 | 11.31 | $11.16 | 180200 |
| 2025-04-17 | 11.39 | $11.44 | 117800 |
| 2025-04-16 | 11.43 | $11.41 | 182693 |
| 2025-04-15 | 11.48 | $11.70 | 258423 |
| 2025-04-14 | 11.48 | $11.67 | 223600 |
| 2025-04-11 | 11.49 | $11.63 | 222932 |
| 2025-04-10 | 11.51 | $11.50 | 288316 |
| 2025-04-09 | 11.56 | $12.00 | 365130 |
| 2025-04-08 | 11.52 | $10.87 | 533500 |
| 2025-04-07 | 11.72 | $10.69 | 911118 |
| 2025-04-04 | 11.99 | $11.00 | 686900 |
| 2025-04-03 | 12.23 | $11.77 | 486500 |
| 2025-04-02 | 12.36 | $12.47 | 152010 |
| 2025-04-01 | 12.36 | $12.36 | 261448 |
| 2025-03-31 | 12.38 | $12.25 | 205217 |
| 2025-03-28 | 12.43 | $12.35 | 277622 |
| 2025-03-27 | 12.47 | $12.56 | 233018 |
| 2025-03-26 | 12.47 | $12.68 | 215230 |
| 2025-03-25 | 12.45 | $12.81 | 212500 |
| 2025-03-24 | 12.40 | $12.81 | 138645 |
| 2025-03-21 | 12.34 | $12.54 | 190200 |
| 2025-03-20 | 12.34 | $12.48 | 180036 |
| 2025-03-19 | 12.34 | $12.42 | 259742 |
| 2025-03-18 | 12.36 | $12.31 | 322603 |
| 2025-03-17 | 12.41 | $12.48 | 192431 |
| 2025-03-14 | 12.43 | $12.46 | 173725 |
| 2025-03-13 | 12.46 | $12.21 | 208409 |
| 2025-03-12 | 12.56 | $12.37 | 301500 |
| 2025-03-11 | 12.63 | $12.18 | 422119 |
| 2025-03-10 | 12.76 | $12.17 | 477621 |
| 2025-03-07 | 12.91 | $12.63 | 265206 |
| 2025-03-06 | 12.99 | $12.66 | 196711 |
| 2025-03-05 | 13.08 | $12.89 | 171533 |
| 2025-03-04 | 13.14 | $12.66 | 362400 |
| 2025-03-03 | 13.25 | $12.79 | 391013 |
| 2025-02-28 | 13.36 | $13.13 | 247616 |
| 2025-02-27 | 13.41 | $12.98 | 250013 |
| 2025-02-26 | 13.50 | $13.25 | 188800 |
| 2025-02-25 | 13.55 | $13.10 | 309623 |
| 2025-02-24 | 13.63 | $13.21 | 392600 |
| 2025-02-21 | 13.71 | $13.43 | 210849 |
| 2025-02-20 | 13.75 | $13.62 | 241462 |
| 2025-02-19 | 13.76 | $13.74 | 265833 |
| 2025-02-18 | 13.74 | $13.83 | 161500 |
| 2025-02-14 | 13.70 | $13.80 | 227435 |
| 2025-02-13 | 13.66 | $13.73 | 182000 |
| 2025-02-12 | 13.62 | $13.66 | 192500 |
| 2025-02-11 | 13.60 | $13.68 | 267055 |
| 2025-02-10 | 13.56 | $13.69 | 252790 |
| 2025-02-07 | 13.51 | $13.54 | 171016 |
| 2025-02-06 | 13.49 | $13.54 | 208000 |
| 2025-02-05 | 13.47 | $13.60 | 205500 |
| 2025-02-04 | 13.42 | $13.51 | 171245 |
| 2025-02-03 | 13.39 | $13.42 | 207600 |
| 2025-01-31 | 13.37 | $13.43 | 180433 |
| 2025-01-30 | 13.35 | $13.50 | 179400 |
| 2025-01-29 | 13.30 | $13.22 | 255410 |
| 2025-01-28 | 13.31 | $13.23 | 199900 |
| 2025-01-27 | 13.32 | $13.01 | 429338 |
| 2025-01-24 | 13.37 | $13.65 | 128931 |
| 2025-01-23 | 13.30 | $13.72 | 223130 |
| 2025-01-22 | 13.19 | $13.65 | 165500 |
| 2025-01-21 | 13.09 | $13.50 | 219950 |
| 2025-01-17 | 13.00 | $13.19 | 201300 |
| 2025-01-16 | 12.96 | $13.13 | 161400 |
| 2025-01-15 | 12.93 | $13.04 | 199123 |
| 2025-01-14 | 12.92 | $12.83 | 190011 |
| 2025-01-13 | 12.94 | $12.90 | 213256 |
| 2025-01-10 | 12.96 | $12.81 | 261526 |
| 2025-01-08 | 12.99 | $13.07 | 135227 |
| 2025-01-07 | 12.98 | $13.08 | 238100 |
| 2025-01-06 | 12.97 | $13.22 | 205341 |
| 2025-01-03 | 12.92 | $13.08 | 159248 |
| 2025-01-02 | 12.89 | $12.85 | 221344 |
| 2024-12-31 | 12.91 | $12.74 | 257100 |
| 2024-12-30 | 12.96 | $12.77 | 382000 |
| 2024-12-27 | 13.00 | $12.96 | 314300 |
| 2024-12-26 | 13.02 | $13.02 | 174200 |
| 2024-12-24 | 13.03 | $13.01 | 170700 |
| 2024-12-23 | 13.03 | $12.90 | 336200 |
| 2024-12-20 | 13.07 | $12.75 | 296500 |
| 2024-12-19 | 13.14 | $12.72 | 257373 |
| 2024-12-18 | 13.23 | $12.83 | 281500 |
| 2024-12-17 | 13.31 | $13.16 | 249837 |
| 2024-12-16 | 13.33 | $13.22 | 225815 |
| 2024-12-13 | 13.34 | $13.23 | 161700 |
| 2024-12-12 | 13.35 | $13.18 | 147600 |
| 2024-12-11 | 13.37 | $13.23 | 365138 |
| 2024-12-10 | 13.39 | $13.09 | 352119 |
| 2024-12-09 | 13.44 | $13.39 | 195026 |
| 2024-12-06 | 13.43 | $13.59 | 145978 |
| 2024-12-05 | 13.37 | $13.54 | 138300 |
| 2024-12-04 | 13.32 | $13.54 | 287000 |
| 2024-12-03 | 13.26 | $13.38 | 307934 |
| 2024-12-02 | 13.22 | $13.32 | 377105 |
| 2024-11-29 | 13.18 | $13.18 | 138948 |
| 2024-11-27 | 13.17 | $13.13 | 229700 |
| 2024-11-26 | 13.17 | $13.16 | 204827 |
| 2024-11-25 | 13.16 | $13.13 | 152622 |
| 2024-11-22 | 13.15 | $13.10 | 187600 |
| 2024-11-21 | 13.15 | $13.15 | 213731 |
| 2024-11-20 | 13.14 | $13.03 | 231200 |
| 2024-11-19 | 13.15 | $13.08 | 187100 |
| 2024-11-18 | 13.15 | $13.07 | 172200 |
| 2024-11-15 | 13.15 | $12.89 | 230707 |
| 2024-11-14 | 13.19 | $13.22 | 163751 |
| 2024-11-13 | 13.16 | $13.18 | 154727 |
| 2024-11-12 | 13.14 | $13.25 | 207432 |
| 2024-11-11 | 13.10 | $13.30 | 216429 |
| 2024-11-08 | 13.04 | $13.37 | 190107 |
| 2024-11-07 | 12.95 | $13.25 | 242806 |
| 2024-11-06 | 12.88 | $13.02 | 331117 |
| 2024-11-05 | 12.84 | $12.93 | 133914 |
| 2024-11-04 | 12.81 | $12.79 | 129539 |
| 2024-11-01 | 12.81 | $12.78 | 203400 |
| 2024-10-31 | 12.82 | $12.54 | 247800 |
| 2024-10-30 | 12.87 | $12.75 | 197400 |
| 2024-10-29 | 12.88 | $12.83 | 194900 |
| 2024-10-28 | 12.89 | $12.77 | 234300 |
| 2024-10-25 | 12.90 | $12.88 | 309044 |
| 2024-10-24 | 12.89 | $12.71 | 194200 |
| 2024-10-23 | 12.92 | $12.63 | 264522 |
| 2024-10-22 | 12.96 | $12.82 | 235830 |
| 2024-10-21 | 12.98 | $12.81 | 180177 |
| 2024-10-18 | 12.99 | $12.88 | 99700 |
| 2024-10-17 | 13.00 | $12.86 | 192039 |
| 2024-10-16 | 13.00 | $12.81 | 259636 |
| 2024-10-15 | 13.02 | $12.82 | 322132 |
| 2024-10-14 | 13.04 | $13.09 | 173900 |
| 2024-10-11 | 13.00 | $13.05 | 143227 |
| 2024-10-10 | 12.96 | $13.02 | 120139 |
| 2024-10-09 | 12.92 | $13.00 | 241200 |
| 2024-10-08 | 12.88 | $12.94 | 159700 |
| 2024-10-07 | 12.84 | $12.83 | 302800 |
| 2024-10-04 | 12.82 | $12.97 | 107534 |
| 2024-10-03 | 12.77 | $12.81 | 183000 |
| 2024-10-02 | 12.73 | $12.88 | 199100 |
| 2024-10-01 | 12.68 | $12.76 | 242800 |
| 2024-09-30 | 12.64 | $12.83 | 226300 |
| 2024-09-27 | 12.58 | $12.75 | 179603 |
| 2024-09-26 | 12.53 | $12.75 | 170105 |
| 2024-09-25 | 12.47 | $12.61 | 159340 |
| 2024-09-24 | 12.43 | $12.61 | 180600 |
| 2024-09-23 | 12.37 | $12.59 | 146100 |
| 2024-09-20 | 12.32 | $12.60 | 134100 |
| 2024-09-19 | 12.25 | $12.66 | 276020 |
| 2024-09-18 | 12.16 | $12.42 | 377900 |
| 2024-09-17 | 12.11 | $12.27 | 119000 |
| 2024-09-16 | 12.08 | $12.22 | 263803 |
| 2024-09-13 | 12.05 | $12.24 | 543400 |
| 2024-09-12 | 12.02 | $12.16 | 342803 |
| 2024-09-11 | 11.99 | $12.10 | 341410 |
| 2024-09-10 | 11.98 | $11.84 | 220700 |
| 2024-09-09 | 12.02 | $11.79 | 213939 |
| 2024-09-06 | 12.08 | $11.71 | 249000 |
| 2024-09-05 | 12.17 | $12.01 | 126547 |
| 2024-09-04 | 12.20 | $12.10 | 156300 |
| 2024-09-03 | 12.22 | $12.16 | 272900 |
| 2024-08-30 | 12.24 | $12.44 | 164806 |
| 2024-08-29 | 12.19 | $12.34 | 135112 |
| 2024-08-28 | 12.16 | $12.17 | 146944 |
| 2024-08-27 | 12.17 | $12.27 | 201098 |
| 2024-08-26 | 12.15 | $12.40 | 116500 |
| 2024-08-23 | 12.10 | $12.39 | 293805 |
| 2024-08-22 | 12.04 | $12.24 | 177100 |
| 2024-08-21 | 12.01 | $12.26 | 187100 |
| 2024-08-20 | 11.97 | $12.21 | 119324 |
| 2024-08-19 | 11.94 | $12.28 | 155637 |
| 2024-08-16 | 11.89 | $12.23 | 65323 |
| 2024-08-15 | 11.84 | $12.25 | 178700 |
| 2024-08-14 | 11.77 | $12.17 | 113800 |
| 2024-08-13 | 11.72 | $12.04 | 108900 |
| 2024-08-12 | 11.69 | $11.89 | 136648 |
| 2024-08-09 | 11.68 | $11.79 | 75516 |
| 2024-08-08 | 11.70 | $11.73 | 199700 |
| 2024-08-07 | 11.74 | $11.50 | 337121 |
| 2024-08-06 | 11.83 | $11.53 | 263500 |
| 2024-08-05 | 11.93 | $11.25 | 483900 |
| 2024-08-02 | 12.11 | $11.56 | 301920 |
| 2024-08-01 | 12.25 | $12.09 | 290600 |
| 2024-07-31 | 12.31 | $12.26 | 242700 |
| 2024-07-30 | 12.34 | $11.91 | 218100 |
| 2024-07-29 | 12.45 | $12.09 | 184600 |
| 2024-07-26 | 12.54 | $12.11 | 133109 |
| 2024-07-25 | 12.64 | $12.12 | 218225 |
| 2024-07-24 | 12.76 | $12.27 | 239030 |
| 2024-07-23 | 12.86 | $12.65 | 136045 |
| 2024-07-22 | 12.90 | $12.51 | 255309 |
| 2024-07-19 | 12.97 | $12.40 | 482200 |
| 2024-07-18 | 13.08 | $12.39 | 269100 |
| 2024-07-17 | 13.21 | $12.66 | 395198 |
| 2024-07-16 | 13.30 | $13.18 | 252935 |
| 2024-07-15 | 13.30 | $13.23 | 340700 |
| 2024-07-12 | 13.28 | $13.10 | 198439 |
| 2024-07-11 | 13.28 | $13.22 | 218400 |
| 2024-07-10 | 13.26 | $13.40 | 186000 |
| 2024-07-09 | 13.19 | $13.29 | 255400 |
| 2024-07-08 | 13.14 | $13.25 | 229700 |
| 2024-07-05 | 13.08 | $13.30 | 277900 |
| 2024-07-03 | 13.00 | $13.02 | 222100 |
| 2024-07-02 | 12.97 | $12.99 | 233417 |
| 2024-07-01 | 12.94 | $13.04 | 373800 |
| 2024-06-28 | 12.88 | $12.91 | 312700 |
| 2024-06-27 | 12.85 | $12.87 | 293639 |
| 2024-06-26 | 12.82 | $12.76 | 221347 |
| 2024-06-25 | 12.80 | $12.72 | 244846 |
| 2024-06-24 | 12.79 | $12.67 | 208700 |
| 2024-06-21 | 12.79 | $12.77 | 121000 |
| 2024-06-20 | 12.76 | $12.77 | 327720 |
| 2024-06-18 | 12.73 | $12.87 | 182409 |
| 2024-06-17 | 12.67 | $12.77 | 353604 |
| 2024-06-14 | 12.62 | $12.71 | 139327 |
| 2024-06-13 | 12.57 | $12.71 | 292123 |
| 2024-06-12 | 12.51 | $12.70 | 374000 |
| 2024-06-11 | 12.45 | $12.57 | 236650 |
| 2024-06-10 | 12.40 | $12.56 | 246500 |
| 2024-06-07 | 12.34 | $12.47 | 225700 |
| 2024-06-06 | 12.30 | $12.51 | 198500 |
| 2024-06-05 | 12.23 | $12.47 | 587135 |
| 2024-06-04 | 12.17 | $12.10 | 186514 |
| 2024-06-03 | 12.17 | $12.07 | 250245 |
| 2024-05-31 | 12.17 | $12.13 | 267300 |
| 2024-05-30 | 12.17 | $12.04 | 183800 |
| 2024-05-29 | 12.18 | $12.13 | 278207 |
| 2024-05-28 | 12.17 | $12.25 | 188403 |
| 2024-05-24 | 12.13 | $12.24 | 171422 |
| 2024-05-23 | 12.09 | $12.06 | 219906 |
| 2024-05-22 | 12.09 | $12.18 | 262482 |
| 2024-05-21 | 12.05 | $12.14 | 195608 |
| 2024-05-20 | 12.02 | $12.14 | 148900 |
| 2024-05-17 | 11.97 | $12.11 | 131821 |
| 2024-05-16 | 11.93 | $12.08 | 163112 |
| 2024-05-15 | 11.89 | $12.15 | 266209 |
| 2024-05-14 | 11.83 | $11.97 | 303200 |
| 2024-05-13 | 11.79 | $11.92 | 231700 |
| 2024-05-10 | 11.76 | $11.88 | 152800 |
| 2024-05-09 | 11.73 | $11.86 | 166200 |
| 2024-05-08 | 11.69 | $11.81 | 198400 |
| 2024-05-07 | 11.67 | $11.85 | 214900 |
| 2024-05-06 | 11.63 | $11.85 | 316700 |
| 2024-05-03 | 11.59 | $11.68 | 146100 |
| 2024-05-02 | 11.57 | $11.51 | 215700 |
| 2024-05-01 | 11.59 | $11.55 | 554100 |
| 2024-04-30 | 11.61 | $11.58 | 400000 |
| 2024-04-29 | 11.62 | $11.77 | 139700 |
| 2024-04-26 | 11.59 | $11.70 | 224328 |
| 2024-04-25 | 11.57 | $11.52 | 333800 |
| 2024-04-24 | 11.59 | $11.63 | 353000 |
| 2024-04-23 | 11.58 | $11.63 | 195700 |
| 2024-04-22 | 11.58 | $11.39 | 296033 |
| 2024-04-19 | 11.63 | $11.37 | 337308 |
| 2024-04-18 | 11.69 | $11.49 | 269700 |
| 2024-04-17 | 11.73 | $11.57 | 457612 |
| 2024-04-16 | 11.77 | $11.61 | 233500 |
| 2024-04-15 | 11.80 | $11.62 | 367200 |
| 2024-04-12 | 11.84 | $11.78 | 329300 |
| 2024-04-11 | 11.84 | $12.07 | 287019 |
| 2024-04-10 | 11.79 | $11.81 | 282000 |
| 2024-04-09 | 11.78 | $11.88 | 261349 |
| 2024-04-08 | 11.76 | $11.80 | 173447 |
| 2024-04-05 | 11.75 | $11.79 | 143110 |
| 2024-04-04 | 11.74 | $11.68 | 226523 |
| 2024-04-03 | 11.75 | $11.76 | 150102 |
| 2024-04-02 | 11.74 | $11.71 | 223600 |
| 2024-04-01 | 11.75 | $11.86 | 323900 |
| 2024-03-28 | 11.72 | $11.75 | 288133 |
| 2024-03-27 | 11.72 | $11.72 | 308935 |
| 2024-03-26 | 11.72 | $11.63 | 256039 |
| 2024-03-25 | 11.73 | $11.64 | 154400 |
| 2024-03-22 | 11.75 | $11.71 | 180226 |
| 2024-03-21 | 11.76 | $11.76 | 209520 |
| 2024-03-20 | 11.76 | $11.60 | 168042 |
| 2024-03-19 | 11.79 | $11.52 | 165600 |
| 2024-03-18 | 11.84 | $11.49 | 173800 |
| 2024-03-15 | 11.90 | $11.47 | 218200 |
| 2024-03-14 | 11.98 | $11.62 | 131310 |
| 2024-03-13 | 12.04 | $11.86 | 202300 |
| 2024-03-12 | 12.06 | $11.94 | 266700 |
| 2024-03-11 | 12.06 | $11.94 | 279627 |
| 2024-03-08 | 12.07 | $12.12 | 298615 |
| 2024-03-07 | 12.03 | $12.16 | 315824 |
| 2024-03-06 | 11.98 | $12.03 | 359500 |
| 2024-03-05 | 11.95 | $11.95 | 362027 |
| 2024-03-04 | 11.92 | $12.00 | 356813 |
| 2024-03-01 | 11.89 | $11.98 | 303800 |
| 2024-02-29 | 11.85 | $11.86 | 194406 |
| 2024-02-28 | 11.82 | $11.80 | 155000 |
| 2024-02-27 | 11.81 | $11.79 | 174401 |
| 2024-02-26 | 11.79 | $11.76 | 181630 |
| 2024-02-23 | 11.78 | $11.75 | 249200 |
| 2024-02-22 | 11.76 | $11.87 | 333432 |
| 2024-02-21 | 11.72 | $11.49 | 301400 |
| 2024-02-20 | 11.74 | $11.55 | 225735 |
| 2024-02-16 | 11.76 | $11.62 | 243100 |
| 2024-02-15 | 11.77 | $11.71 | 401545 |
| 2024-02-14 | 11.75 | $11.67 | 175133 |
| 2024-02-13 | 11.74 | $11.60 | 243700 |
| 2024-02-12 | 11.75 | $11.83 | 300000 |
| 2024-02-09 | 11.70 | $11.83 | 190000 |
| 2024-02-08 | 11.65 | $11.76 | 213169 |
| 2024-02-07 | 11.59 | $11.73 | 191538 |
| 2024-02-06 | 11.54 | $11.64 | 182520 |
| 2024-02-05 | 11.49 | $11.57 | 177700 |
| 2024-02-02 | 11.46 | $11.55 | 272908 |
| 2024-02-01 | 11.41 | $11.63 | 485437 |
| 2024-01-31 | 11.35 | $11.26 | 352213 |
| 2024-01-30 | 11.35 | $11.34 | 252729 |
| 2024-01-29 | 11.33 | $11.39 | 217200 |
| 2024-01-26 | 11.29 | $11.29 | 218116 |
| 2024-01-25 | 11.28 | $11.36 | 226200 |
| 2024-01-24 | 11.24 | $11.36 | 200200 |
| 2024-01-23 | 11.20 | $11.28 | 188200 |
| 2024-01-22 | 11.16 | $11.30 | 233436 |
| 2024-01-19 | 11.12 | $11.25 | 160716 |
| 2024-01-18 | 11.07 | $11.14 | 186242 |
| 2024-01-17 | 11.05 | $10.95 | 162500 |
| 2024-01-16 | 11.06 | $11.06 | 194400 |
| 2024-01-12 | 11.04 | $11.07 | 171700 |
| 2024-01-11 | 11.02 | $11.16 | 206900 |
| 2024-01-10 | 10.98 | $11.07 | 194127 |
| 2024-01-09 | 10.95 | $11.02 | 312000 |
| 2024-01-08 | 10.92 | $11.00 | 163400 |
| 2024-01-05 | 10.90 | $10.74 | 194544 |
| 2024-01-04 | 10.92 | $10.69 | 312700 |
| 2024-01-03 | 10.96 | $10.65 | 212407 |
| 2024-01-02 | 11.02 | $10.77 | 332300 |
| 2023-12-29 | 11.05 | $10.93 | 483341 |
| 2023-12-28 | 11.06 | $11.02 | 314200 |
| 2023-12-27 | 11.04 | $11.02 | 340428 |
| 2023-12-26 | 11.03 | $11.09 | 255200 |
| 2023-12-22 | 10.99 | $11.03 | 266500 |
| 2023-12-21 | 10.96 | $10.97 | 365000 |
| 2023-12-20 | 10.94 | $10.81 | 332900 |
| 2023-12-19 | 10.95 | $10.99 | 235745 |
| 2023-12-18 | 10.92 | $10.94 | 208902 |
| 2023-12-15 | 10.90 | $10.92 | 292535 |
| 2023-12-14 | 10.87 | $11.01 | 418447 |
| 2023-12-13 | 10.82 | $10.92 | 273146 |
| 2023-12-12 | 10.78 | $10.78 | 297211 |
| 2023-12-11 | 10.76 | $10.74 | 184200 |
| 2023-12-08 | 10.75 | $10.70 | 156125 |
| 2023-12-07 | 10.74 | $10.69 | 201820 |
| 2023-12-06 | 10.73 | $10.65 | 174405 |
| 2023-12-05 | 10.73 | $10.72 | 170627 |
| 2023-12-04 | 10.71 | $10.72 | 227939 |
| 2023-12-01 | 10.69 | $10.86 | 192631 |
| 2023-11-30 | 10.64 | $10.65 | 310800 |
| 2023-11-29 | 10.61 | $10.69 | 172144 |
| 2023-11-28 | 10.58 | $10.54 | 531826 |
| 2023-11-27 | 10.57 | $10.57 | 279934 |
| 2023-11-24 | 10.55 | $10.59 | 34802 |
| 2023-11-22 | 10.53 | $10.60 | 312000 |
| 2023-11-21 | 10.49 | $10.55 | 180600 |
| 2023-11-20 | 10.46 | $10.72 | 183639 |
| 2023-11-17 | 10.39 | $10.48 | 176523 |
| 2023-11-16 | 10.36 | $10.51 | 182000 |
| 2023-11-15 | 10.32 | $10.48 | 368710 |
| 2023-11-14 | 10.28 | $10.51 | 505541 |
| 2023-11-13 | 10.22 | $10.54 | 235800 |
| 2023-11-10 | 10.14 | $10.60 | 227144 |
| 2023-11-09 | 10.04 | $10.41 | 243625 |
| 2023-11-08 | 9.97 | $10.49 | 282416 |
| 2023-11-07 | 9.87 | $10.46 | 365721 |
| 2023-11-06 | 9.75 | $10.25 | 457400 |
| 2023-11-03 | 9.67 | $10.07 | 296117 |
| 2023-11-02 | 9.61 | $10.06 | 186520 |
| 2023-11-01 | 9.54 | $9.81 | 423534 |
| 2023-10-31 | 9.52 | $9.54 | 236000 |
| 2023-10-30 | 9.55 | $9.44 | 187535 |
| 2023-10-27 | 9.61 | $9.40 | 163289 |
| 2023-10-26 | 9.69 | $9.35 | 354300 |
| 2023-10-25 | 9.79 | $9.49 | 259600 |
| 2023-10-24 | 9.88 | $9.76 | 131920 |
| 2023-10-23 | 9.94 | $9.71 | 125700 |
| 2023-10-20 | 10.01 | $9.73 | 170700 |
| 2023-10-19 | 10.09 | $9.93 | 182700 |
| 2023-10-18 | 10.14 | $9.99 | 164000 |
| 2023-10-17 | 10.19 | $10.17 | 278704 |
| 2023-10-16 | 10.22 | $10.17 | 194244 |
| 2023-10-13 | 10.24 | $10.05 | 130800 |
| 2023-10-12 | 10.30 | $10.28 | 214832 |
| 2023-10-11 | 10.31 | $10.42 | 102500 |
| 2023-10-10 | 10.30 | $10.41 | 169134 |
| 2023-10-09 | 10.30 | $10.36 | 204700 |
| 2023-10-06 | 10.30 | $10.41 | 196200 |
| 2023-10-05 | 10.29 | $10.16 | 139400 |
| 2023-10-04 | 10.33 | $10.24 | 118641 |
| 2023-10-03 | 10.37 | $10.10 | 381302 |
| 2023-10-02 | 10.44 | $10.50 | 298200 |
| 2023-09-29 | 10.44 | $10.42 | 188407 |
| 2023-09-28 | 10.46 | $10.48 | 119334 |
| 2023-09-27 | 10.46 | $10.26 | 182601 |
| 2023-09-26 | 10.52 | $10.14 | 225400 |
| 2023-09-25 | 10.61 | $10.38 | 192320 |
| 2023-09-22 | 10.66 | $10.52 | 170500 |
| 2023-09-21 | 10.69 | $10.47 | 161420 |
| 2023-09-20 | 10.74 | $10.62 | 112229 |
| 2023-09-19 | 10.77 | $10.69 | 201746 |
| 2023-09-18 | 10.78 | $10.63 | 205301 |
| 2023-09-15 | 10.81 | $10.67 | 223432 |
| 2023-09-14 | 10.84 | $10.83 | 264722 |
| 2023-09-13 | 10.83 | $11.04 | 407200 |
| 2023-09-12 | 10.78 | $10.90 | 250400 |
| 2023-09-11 | 10.76 | $10.88 | 323900 |
| 2023-09-08 | 10.73 | $10.80 | 145800 |
| 2023-09-07 | 10.71 | $10.83 | 228827 |
| 2023-09-06 | 10.69 | $10.84 | 144700 |
| 2023-09-05 | 10.65 | $10.94 | 155300 |
| 2023-09-01 | 10.60 | $11.02 | 236515 |
| 2023-08-31 | 10.51 | $10.75 | 219200 |
| 2023-08-30 | 10.47 | $10.66 | 251549 |
| 2023-08-29 | 10.45 | $10.63 | 458203 |
| 2023-08-28 | 10.43 | $10.41 | 166034 |
| 2023-08-25 | 10.45 | $10.35 | 172021 |
| 2023-08-24 | 10.48 | $10.27 | 175332 |
| 2023-08-23 | 10.54 | $10.50 | 231903 |
| 2023-08-22 | 10.57 | $10.31 | 138407 |
| 2023-08-21 | 10.64 | $10.39 | 266437 |
| 2023-08-18 | 10.70 | $10.31 | 270400 |
| 2023-08-17 | 10.79 | $10.32 | 233000 |
| 2023-08-16 | 10.89 | $10.57 | 207226 |
| 2023-08-15 | 10.95 | $10.80 | 675700 |
| 2023-08-14 | 10.98 | $10.90 | 214419 |
| 2023-08-11 | 10.99 | $10.88 | 175842 |
| 2023-08-10 | 11.01 | $11.00 | 315112 |
| 2023-08-09 | 11.00 | $11.05 | 448845 |
| 2023-08-08 | 10.98 | $11.03 | 506500 |
| 2023-08-07 | 10.96 | $10.97 | 401700 |
| 2023-08-04 | 10.95 | $10.73 | 235794 |
| 2023-08-03 | 10.98 | $10.73 | 192800 |
| 2023-08-02 | 11.03 | $10.82 | 240547 |
| 2023-08-01 | 11.06 | $11.26 | 515300 |
| 2023-07-31 | 11.00 | $11.05 | 140712 |
| 2023-07-28 | 10.97 | $10.99 | 250328 |
| 2023-07-27 | 10.96 | $10.79 | 250806 |
| 2023-07-26 | 10.98 | $10.79 | 320800 |
| 2023-07-25 | 11.01 | $10.86 | 223543 |
| 2023-07-24 | 11.02 | $10.81 | 193700 |
| 2023-07-21 | 11.05 | $10.86 | 208700 |
| 2023-07-20 | 11.07 | $10.74 | 341823 |
| 2023-07-19 | 11.11 | $11.03 | 188600 |
| 2023-07-18 | 11.10 | $11.06 | 213500 |
| 2023-07-17 | 11.09 | $11.07 | 147906 |
| 2023-07-14 | 11.06 | $11.04 | 162842 |
| 2023-07-13 | 11.04 | $11.23 | 195416 |
| 2023-07-12 | 10.97 | $11.13 | 236551 |
| 2023-07-11 | 10.91 | $10.96 | 162403 |
| 2023-07-10 | 10.88 | $10.94 | 132442 |
| 2023-07-07 | 10.84 | $10.71 | 174637 |
| 2023-07-06 | 10.85 | $10.64 | 161329 |
| 2023-07-05 | 10.87 | $10.84 | 204400 |
| 2023-07-03 | 10.85 | $11.07 | 232416 |
| 2023-06-30 | 10.77 | $10.91 | 248441 |
| 2023-06-29 | 10.72 | $10.73 | 177118 |
| 2023-06-28 | 10.69 | $10.74 | 251600 |
| 2023-06-27 | 10.66 | $10.66 | 312000 |
| 2023-06-26 | 10.64 | $10.44 | 165316 |
| 2023-06-23 | 10.66 | $10.46 | 183401 |
| 2023-06-22 | 10.68 | $10.50 | 168241 |
| 2023-06-21 | 10.69 | $10.47 | 156222 |
| 2023-06-20 | 10.70 | $10.59 | 212700 |
| 2023-06-16 | 10.70 | $10.72 | 222700 |
| 2023-06-15 | 10.66 | $10.81 | 174900 |
| 2023-06-14 | 10.60 | $10.70 | 235200 |
| 2023-06-13 | 10.54 | $10.89 | 360220 |
| 2023-06-12 | 10.44 | $10.86 | 399247 |
| 2023-06-09 | 10.33 | $10.47 | 194200 |
| 2023-06-08 | 10.28 | $10.44 | 286727 |
| 2023-06-07 | 10.23 | $10.24 | 273800 |
| 2023-06-06 | 10.21 | $10.40 | 226400 |
| 2023-06-05 | 10.15 | $10.34 | 154251 |
| 2023-06-02 | 10.09 | $10.33 | 184615 |
| 2023-06-01 | 10.03 | $10.32 | 277800 |
| 2023-05-31 | 9.96 | $10.06 | 212100 |
| 2023-05-30 | 9.93 | $10.20 | 368100 |
| 2023-05-26 | 9.86 | $10.23 | 307000 |
| 2023-05-25 | 9.78 | $9.93 | 236600 |
| 2023-05-24 | 9.76 | $9.71 | 196000 |
| 2023-05-23 | 9.77 | $9.82 | 238531 |
| 2023-05-22 | 9.76 | $9.95 | 193500 |
| 2023-05-19 | 9.72 | $9.88 | 170400 |
| 2023-05-18 | 9.69 | $10.00 | 116227 |
| 2023-05-17 | 9.64 | $9.82 | 168146 |
| 2023-05-16 | 9.61 | $9.60 | 143640 |
| 2023-05-15 | 9.62 | $9.67 | 225600 |
| 2023-05-12 | 9.62 | $9.51 | 230400 |
| 2023-05-11 | 9.66 | $9.65 | 141500 |
| 2023-05-10 | 9.67 | $9.74 | 196400 |
| 2023-05-09 | 9.67 | $9.68 | 111909 |
| 2023-05-08 | 9.68 | $9.70 | 150000 |
| 2023-05-05 | 9.68 | $9.68 | 341601 |
| 2023-05-04 | 9.70 | $9.63 | 106611 |
| 2023-05-03 | 9.72 | $9.65 | 184920 |
| 2023-05-02 | 9.75 | $9.67 | 93134 |
| 2023-05-01 | 9.78 | $9.80 | 259921 |
| 2023-04-28 | 9.78 | $9.71 | 234211 |
| 2023-04-27 | 9.81 | $9.69 | 234410 |
| 2023-04-26 | 9.85 | $9.67 | 475239 |
| 2023-04-25 | 9.89 | $9.54 | 183900 |
| 2023-04-24 | 9.97 | $9.83 | 131838 |
| 2023-04-21 | 10.00 | $9.89 | 114002 |
| 2023-04-20 | 10.03 | $9.91 | 115034 |
| 2023-04-19 | 10.05 | $9.94 | 103900 |
| 2023-04-18 | 10.07 | $10.01 | 153700 |
| 2023-04-17 | 10.08 | $9.98 | 163202 |
| 2023-04-14 | 10.10 | $10.03 | 238329 |
| 2023-04-13 | 10.11 | $10.11 | 241645 |
| 2023-04-12 | 10.10 | $10.02 | 291300 |
| 2023-04-11 | 10.11 | $10.09 | 196146 |
| 2023-04-10 | 10.11 | $10.13 | 178700 |
| 2023-04-06 | 10.10 | $10.04 | 251100 |
| 2023-04-05 | 10.11 | $10.03 | 183600 |
| 2023-04-04 | 10.12 | $10.26 | 124314 |
| 2023-04-03 | 10.08 | $10.36 | 282345 |
| 2023-03-31 | 10.02 | $10.41 | 270200 |
| 2023-03-30 | 9.93 | $10.18 | 169400 |
| 2023-03-29 | 9.88 | $9.96 | 387529 |
| 2023-03-28 | 9.86 | $9.82 | 119943 |
| 2023-03-27 | 9.88 | $9.88 | 178339 |
| 2023-03-24 | 9.88 | $9.88 | 200800 |
| 2023-03-23 | 9.89 | $10.03 | 212516 |
| 2023-03-22 | 9.86 | $9.77 | 205100 |
| 2023-03-21 | 9.88 | $9.99 | 183417 |
| 2023-03-20 | 9.87 | $9.76 | 246100 |
| 2023-03-17 | 9.89 | $9.80 | 131800 |
| 2023-03-16 | 9.92 | $9.83 | 210447 |
| 2023-03-15 | 9.94 | $9.66 | 454900 |
| 2023-03-14 | 10.00 | $9.89 | 234316 |
| 2023-03-13 | 10.02 | $9.79 | 203300 |
| 2023-03-10 | 10.07 | $9.70 | 328625 |
| 2023-03-09 | 10.15 | $10.04 | 148920 |
| 2023-03-08 | 10.16 | $10.22 | 231864 |
| 2023-03-07 | 10.14 | $10.16 | 362700 |
| 2023-03-06 | 10.12 | $10.21 | 484700 |
| 2023-03-03 | 10.10 | $10.13 | 449705 |
| 2023-03-02 | 10.08 | $10.07 | 172200 |
| 2023-03-01 | 10.08 | $10.00 | 303800 |
| 2023-02-28 | 10.09 | $10.06 | 386043 |
| 2023-02-27 | 10.09 | $9.99 | 211511 |
| 2023-02-24 | 10.10 | $9.90 | 216200 |
| 2023-02-23 | 10.13 | $10.01 | 203348 |
| 2023-02-22 | 10.14 | $9.96 | 240700 |
| 2023-02-21 | 10.17 | $9.85 | 283900 |
| 2023-02-17 | 10.22 | $10.17 | 329900 |
| 2023-02-16 | 10.21 | $10.09 | 293139 |
| 2023-02-15 | 10.22 | $10.30 | 277900 |
| 2023-02-14 | 10.18 | $10.14 | 388000 |
| 2023-02-13 | 10.17 | $10.14 | 278600 |
| 2023-02-10 | 10.16 | $10.03 | 305215 |
| 2023-02-09 | 10.16 | $10.12 | 313200 |
| 2023-02-08 | 10.15 | $10.08 | 275100 |
| 2023-02-07 | 10.14 | $10.16 | 539900 |
| 2023-02-06 | 10.11 | $9.95 | 334215 |
| 2023-02-03 | 10.13 | $10.18 | 313105 |
| 2023-02-02 | 10.09 | $10.51 | 396938 |
| 2023-02-01 | 9.98 | $10.27 | 374401 |
| 2023-01-31 | 9.90 | $9.95 | 305428 |
| 2023-01-30 | 9.87 | $9.82 | 146000 |
| 2023-01-27 | 9.86 | $10.02 | 187500 |
| 2023-01-26 | 9.81 | $9.97 | 255404 |
| 2023-01-25 | 9.77 | $9.84 | 178800 |
| 2023-01-24 | 9.74 | $9.87 | 180117 |
| 2023-01-23 | 9.70 | $10.00 | 152800 |
| 2023-01-20 | 9.62 | $9.68 | 421404 |
| 2023-01-19 | 9.60 | $9.52 | 315100 |
| 2023-01-18 | 9.61 | $9.70 | 234000 |
| 2023-01-17 | 9.59 | $9.80 | 237900 |
| 2023-01-13 | 9.54 | $9.77 | 234233 |
| 2023-01-12 | 9.48 | $9.87 | 251000 |
| 2023-01-11 | 9.40 | $9.82 | 260200 |
| 2023-01-10 | 9.31 | $9.68 | 263900 |
| 2023-01-09 | 9.24 | $9.61 | 160512 |
| 2023-01-06 | 9.18 | $9.40 | 220520 |
| 2023-01-05 | 9.15 | $9.18 | 121700 |
| 2023-01-04 | 9.16 | $9.35 | 173635 |
| 2023-01-03 | 9.13 | $9.24 | 334300 |
| 2022-12-30 | 9.13 | $9.10 | 689900 |
| 2022-12-29 | 9.16 | $9.09 | 744834 |
| 2022-12-28 | 9.20 | $8.91 | 605416 |
| 2022-12-27 | 9.28 | $9.06 | 732622 |
| 2022-12-23 | 9.34 | $9.07 | 609500 |
| 2022-12-22 | 9.41 | $9.15 | 661307 |
| 2022-12-21 | 9.48 | $9.30 | 502200 |
| 2022-12-20 | 9.53 | $9.22 | 580101 |
| 2022-12-19 | 9.60 | $9.21 | 393513 |
| 2022-12-16 | 9.68 | $9.43 | 990114 |
| 2022-12-15 | 9.74 | $9.57 | 699500 |
| 2022-12-14 | 9.77 | $9.79 | 598844 |
| 2022-12-13 | 9.76 | $9.81 | 637700 |
| 2022-12-12 | 9.74 | $9.73 | 342300 |
| 2022-12-09 | 9.74 | $9.55 | 231218 |
| 2022-12-08 | 9.77 | $9.69 | 460432 |
| 2022-12-07 | 9.78 | $9.51 | 475200 |
| 2022-12-06 | 9.84 | $9.50 | 290300 |
| 2022-12-05 | 9.89 | $9.79 | 295405 |
| 2022-12-02 | 9.90 | $9.91 | 606600 |
| 2022-12-01 | 9.89 | $10.11 | 370230 |
| 2022-11-30 | 9.82 | $10.00 | 307708 |
| 2022-11-29 | 9.77 | $9.67 | 305641 |
| 2022-11-28 | 9.78 | $9.71 | 354800 |
| 2022-11-25 | 9.79 | $9.90 | 55724 |
| 2022-11-23 | 9.75 | $9.92 | 205300 |
| 2022-11-22 | 9.70 | $9.82 | 242200 |
| 2022-11-21 | 9.67 | $9.67 | 284540 |
| 2022-11-18 | 9.66 | $9.70 | 278700 |
| 2022-11-17 | 9.64 | $9.75 | 258943 |
| 2022-11-16 | 9.61 | $9.79 | 355227 |
| 2022-11-15 | 9.57 | $10.02 | 383222 |
| 2022-11-14 | 9.46 | $9.75 | 516130 |
| 2022-11-11 | 9.40 | $10.17 | 411822 |
| 2022-11-10 | 9.25 | $9.80 | 508204 |
| 2022-11-09 | 9.14 | $9.17 | 266604 |
| 2022-11-08 | 9.15 | $9.39 | 416300 |
| 2022-11-07 | 9.12 | $9.07 | 376940 |
| 2022-11-04 | 9.16 | $9.01 | 196428 |
| 2022-11-03 | 9.21 | $9.00 | 223100 |
| 2022-11-02 | 9.27 | $9.22 | 271700 |
| 2022-11-01 | 9.30 | $9.70 | 319239 |
| 2022-10-31 | 9.23 | $9.62 | 416400 |
| 2022-10-28 | 9.16 | $9.50 | 384306 |
| 2022-10-27 | 9.12 | $9.34 | 373630 |
| 2022-10-26 | 9.10 | $9.44 | 335621 |
| 2022-10-25 | 9.06 | $9.68 | 385900 |
| 2022-10-24 | 8.96 | $9.35 | 421400 |
| 2022-10-21 | 8.92 | $9.13 | 258926 |
| 2022-10-20 | 8.92 | $8.97 | 280600 |
| 2022-10-19 | 8.96 | $8.91 | 342700 |
| 2022-10-18 | 9.02 | $9.10 | 431425 |
| 2022-10-17 | 9.05 | $8.88 | 443922 |
| 2022-10-14 | 9.14 | $8.73 | 309146 |
| 2022-10-13 | 9.27 | $9.23 | 233200 |
| 2022-10-12 | 9.33 | $9.18 | 172900 |
| 2022-10-11 | 9.40 | $9.13 | 212428 |
| 2022-10-10 | 9.50 | $9.28 | 248600 |
| 2022-10-07 | 9.58 | $9.58 | 178415 |
| 2022-10-06 | 9.61 | $9.83 | 243815 |
| 2022-10-05 | 9.60 | $10.03 | 157522 |
| 2022-10-04 | 9.55 | $10.15 | 238200 |
| 2022-10-03 | 9.46 | $9.76 | 296209 |
| 2022-09-30 | 9.45 | $9.44 | 222500 |
| 2022-09-29 | 9.51 | $9.40 | 214240 |
| 2022-09-28 | 9.58 | $9.63 | 287500 |
| 2022-09-27 | 9.62 | $9.35 | 351948 |
| 2022-09-26 | 9.73 | $9.26 | 273500 |
| 2022-09-23 | 9.88 | $9.34 | 463632 |
| 2022-09-22 | 10.03 | $9.62 | 306000 |
| 2022-09-21 | 10.16 | $9.86 | 237839 |
| 2022-09-20 | 10.25 | $9.97 | 284200 |
| 2022-09-19 | 10.34 | $10.09 | 246820 |
| 2022-09-16 | 10.42 | $9.98 | 261400 |
| 2022-09-15 | 10.54 | $10.18 | 174206 |
| 2022-09-14 | 10.63 | $10.39 | 263000 |
| 2022-09-13 | 10.70 | $10.37 | 219100 |
| 2022-09-12 | 10.78 | $10.89 | 259200 |
| 2022-09-09 | 10.76 | $10.90 | 155800 |
| 2022-09-08 | 10.74 | $10.69 | 188600 |
| 2022-09-07 | 10.77 | $10.58 | 172009 |
| 2022-09-06 | 10.82 | $10.39 | 212528 |
| 2022-09-02 | 10.92 | $10.65 | 189934 |
| 2022-09-01 | 10.97 | $10.62 | 305500 |
| 2022-08-31 | 11.05 | $10.80 | 191025 |
| 2022-08-30 | 11.10 | $10.75 | 237734 |
| 2022-08-29 | 11.17 | $10.78 | 135800 |
| 2022-08-26 | 11.24 | $10.82 | 145400 |
| 2022-08-25 | 11.31 | $11.19 | 201501 |
| 2022-08-24 | 11.32 | $10.98 | 288300 |
| 2022-08-23 | 11.37 | $10.90 | 408803 |
| 2022-08-22 | 11.44 | $10.74 | 427140 |
| 2022-08-19 | 11.56 | $11.12 | 206400 |
| 2022-08-18 | 11.62 | $11.53 | 178800 |
| 2022-08-17 | 11.60 | $11.43 | 161608 |
| 2022-08-16 | 11.59 | $11.51 | 114500 |
| 2022-08-15 | 11.56 | $11.66 | 171200 |
| 2022-08-12 | 11.49 | $11.65 | 146513 |
| 2022-08-11 | 11.42 | $11.55 | 253900 |
| 2022-08-10 | 11.35 | $11.60 | 161000 |
| 2022-08-09 | 11.25 | $11.09 | 144400 |
| 2022-08-08 | 11.25 | $11.40 | 234730 |
| 2022-08-05 | 11.18 | $11.60 | 176720 |
| 2022-08-04 | 11.05 | $11.59 | 193747 |
| 2022-08-03 | 10.90 | $11.66 | 201400 |
| 2022-08-02 | 10.71 | $11.21 | 245600 |
| 2022-08-01 | 10.59 | $11.20 | 338700 |
| 2022-07-29 | 10.45 | $10.98 | 309724 |
| 2022-07-28 | 10.33 | $10.69 | 285708 |
| 2022-07-27 | 10.25 | $10.55 | 196041 |
| 2022-07-26 | 10.19 | $10.14 | 203900 |
| 2022-07-25 | 10.20 | $10.37 | 194900 |
| 2022-07-22 | 10.17 | $10.34 | 259906 |
| 2022-07-21 | 10.15 | $10.61 | 200800 |
| 2022-07-20 | 10.06 | $10.52 | 190819 |
| 2022-07-19 | 9.97 | $10.24 | 298536 |
| 2022-07-18 | 9.94 | $9.99 | 183500 |
| 2022-07-15 | 9.95 | $10.09 | 205811 |
| 2022-07-14 | 9.94 | $9.81 | 173909 |
| 2022-07-13 | 10.00 | $10.00 | 138918 |
| 2022-07-12 | 10.02 | $9.88 | 326100 |
| 2022-07-11 | 10.07 | $10.14 | 205500 |
| 2022-07-08 | 10.08 | $10.42 | 172800 |
| 2022-07-07 | 10.03 | $10.44 | 337800 |
| 2022-07-06 | 9.97 | $10.28 | 384800 |
| 2022-07-05 | 9.93 | $10.33 | 184600 |
| 2022-07-01 | 9.88 | $10.11 | 286313 |
| 2022-06-30 | 9.87 | $9.92 | 250500 |
| 2022-06-29 | 9.91 | $10.04 | 285802 |
| 2022-06-28 | 9.92 | $10.19 | 290400 |
| 2022-06-27 | 9.91 | $10.37 | 325132 |
| 2022-06-24 | 9.85 | $10.33 | 388949 |
| 2022-06-23 | 9.80 | $9.98 | 489500 |
| 2022-06-22 | 9.82 | $9.84 | 406848 |
| 2022-06-21 | 9.88 | $9.73 | 498000 |
| 2022-06-17 | 9.97 | $9.44 | 327000 |
| 2022-06-16 | 10.14 | $9.37 | 313138 |
| 2022-06-15 | 10.35 | $10.04 | 320607 |
| 2022-06-14 | 10.46 | $9.68 | 391000 |
| 2022-06-13 | 10.66 | $9.80 | 409646 |
| 2022-06-10 | 10.87 | $10.59 | 276300 |
| 2022-06-09 | 10.95 | $10.95 | 243549 |
| 2022-06-08 | 10.97 | $11.17 | 263400 |
| 2022-06-07 | 10.95 | $11.39 | 597700 |
| 2022-06-06 | 10.87 | $11.37 | 182922 |
| 2022-06-03 | 10.79 | $11.39 | 258900 |
| 2022-06-02 | 10.70 | $11.62 | 313100 |
| 2022-06-01 | 10.54 | $11.11 | 520907 |
| 2022-05-31 | 10.47 | $11.07 | 404100 |
| 2022-05-27 | 10.40 | $11.07 | 336509 |
| 2022-05-26 | 10.31 | $10.66 | 584200 |
| 2022-05-25 | 10.31 | $10.35 | 363700 |
| 2022-05-24 | 10.37 | $10.20 | 503025 |
| 2022-05-23 | 10.48 | $10.69 | 374800 |
| 2022-05-20 | 10.51 | $10.72 | 389300 |
| 2022-05-19 | 10.53 | $10.68 | 314446 |
| 2022-05-18 | 10.58 | $10.59 | 289000 |
| 2022-05-17 | 10.65 | $11.01 | 391636 |
| 2022-05-16 | 10.65 | $10.75 | 309346 |
| 2022-05-13 | 10.71 | $11.08 | 197900 |
| 2022-05-12 | 10.72 | $10.54 | 505835 |
| 2022-05-11 | 10.84 | $10.33 | 371529 |
| 2022-05-10 | 11.03 | $10.54 | 523008 |
| 2022-05-09 | 11.22 | $10.40 | 486540 |
| 2022-05-06 | 11.46 | $11.23 | 354604 |
| 2022-05-05 | 11.57 | $11.54 | 313100 |
| 2022-05-04 | 11.64 | $12.19 | 316122 |
| 2022-05-03 | 11.59 | $11.77 | 367202 |
| 2022-05-02 | 11.61 | $11.84 | 448200 |
| 2022-04-29 | 11.63 | $11.46 | 382109 |
| 2022-04-28 | 11.74 | $11.81 | 691923 |
| 2022-04-27 | 11.80 | $11.54 | 412348 |
| 2022-04-26 | 11.92 | $11.50 | 298700 |
| 2022-04-25 | 12.08 | $11.87 | 161026 |
| 2022-04-22 | 12.18 | $11.70 | 311560 |
| 2022-04-21 | 12.35 | $11.97 | 277404 |
| 2022-04-20 | 12.48 | $12.27 | 215600 |
| 2022-04-19 | 12.58 | $12.34 | 244903 |
| 2022-04-18 | 12.67 | $12.03 | 471100 |
| 2022-04-14 | 12.85 | $12.24 | 294300 |
| 2022-04-13 | 13.02 | $12.73 | 289017 |
| 2022-04-12 | 13.12 | $12.52 | 183100 |
| 2022-04-11 | 13.27 | $12.57 | 359907 |
| 2022-04-08 | 13.44 | $12.76 | 580416 |
| 2022-04-07 | 13.60 | $13.24 | 193321 |
| 2022-04-06 | 13.68 | $13.28 | 311043 |
| 2022-04-05 | 13.77 | $13.59 | 145212 |
| 2022-04-04 | 13.80 | $14.24 | 233400 |
| 2022-04-01 | 13.70 | $14.17 | 235830 |
| 2022-03-31 | 13.61 | $13.95 | 230000 |
| 2022-03-30 | 13.54 | $13.93 | 173139 |
| 2022-03-29 | 13.47 | $14.26 | 203205 |
| 2022-03-28 | 13.32 | $13.97 | 128600 |
| 2022-03-25 | 13.20 | $13.84 | 136800 |
| 2022-03-24 | 13.10 | $14.08 | 208700 |
| 2022-03-23 | 12.93 | $13.65 | 199000 |
| 2022-03-22 | 12.83 | $13.90 | 303300 |
| 2022-03-21 | 12.66 | $13.50 | 271338 |
| 2022-03-18 | 12.55 | $13.70 | 247800 |
| 2022-03-17 | 12.39 | $13.39 | 288900 |
| 2022-03-16 | 12.26 | $12.78 | 363327 |
| 2022-03-15 | 12.26 | $12.16 | 181700 |
| 2022-03-14 | 12.39 | $11.65 | 259134 |
| 2022-03-11 | 12.65 | $12.29 | 261540 |
| 2022-03-10 | 12.82 | $12.51 | 243600 |
| 2022-03-09 | 12.98 | $12.73 | 402400 |
| 2022-03-08 | 13.12 | $12.16 | 487319 |
| 2022-03-07 | 13.41 | $12.47 | 309854 |
| 2022-03-04 | 13.68 | $13.18 | 243822 |
| 2022-03-03 | 13.86 | $13.66 | 176900 |
| 2022-03-02 | 13.96 | $14.23 | 172404 |
| 2022-03-01 | 13.96 | $14.01 | 266434 |
| 2022-02-28 | 14.01 | $14.20 | 258500 |
| 2022-02-25 | 14.04 | $14.17 | 228600 |
| 2022-02-24 | 14.07 | $14.03 | 421500 |
| 2022-02-23 | 14.15 | $13.37 | 309419 |
| 2022-02-22 | 14.38 | $13.89 | 381310 |
| 2022-02-18 | 14.54 | $14.21 | 174900 |
| 2022-02-17 | 14.66 | $14.44 | 138906 |
| 2022-02-16 | 14.75 | $14.97 | 207200 |
| 2022-02-15 | 14.75 | $14.82 | 234910 |
| 2022-02-14 | 14.78 | $14.57 | 152534 |
| 2022-02-11 | 14.87 | $14.82 | 265100 |
| 2022-02-10 | 14.93 | $15.36 | 278836 |
| 2022-02-09 | 14.89 | $15.76 | 254000 |
| 2022-02-08 | 14.75 | $15.16 | 130600 |
| 2022-02-07 | 14.73 | $15.02 | 191000 |
| 2022-02-04 | 14.73 | $15.15 | 214300 |
| 2022-02-03 | 14.71 | $14.78 | 219900 |
| 2022-02-02 | 14.77 | $15.60 | 126200 |
| 2022-02-01 | 14.67 | $15.69 | 247500 |
| 2022-01-31 | 14.54 | $15.30 | 511306 |
| 2022-01-28 | 14.47 | $14.50 | 287500 |
| 2022-01-27 | 14.56 | $14.08 | 444200 |
| 2022-01-26 | 14.77 | $14.28 | 283000 |
| 2022-01-25 | 14.97 | $14.47 | 357520 |
| 2022-01-24 | 15.17 | $14.98 | 543600 |
| 2022-01-21 | 15.29 | $14.50 | 367728 |
| 2022-01-20 | 15.54 | $15.14 | 321800 |
| 2022-01-19 | 15.70 | $15.16 | 176418 |
| 2022-01-18 | 15.89 | $15.32 | 360203 |
| 2022-01-14 | 16.07 | $15.69 | 342900 |
| 2022-01-13 | 16.21 | $15.87 | 362225 |
| 2022-01-12 | 16.34 | $16.46 | 394139 |
| 2022-01-11 | 16.36 | $16.47 | 403400 |
| 2022-01-10 | 16.39 | $16.20 | 282700 |
| 2022-01-07 | 16.49 | $16.12 | 224649 |
| 2022-01-06 | 16.62 | $16.28 | 224100 |
| 2022-01-05 | 16.74 | $16.16 | 305987 |
| 2022-01-04 | 16.90 | $17.04 | 472502 |
| 2022-01-03 | 16.91 | $17.55 | 475400 |
| 2021-12-31 | 16.81 | $17.30 | 1.5M |
| 2021-12-30 | 16.75 | $17.26 | 1.5M |
| 2021-12-29 | 16.70 | $17.06 | 1.7M |
| 2021-12-28 | 16.68 | $17.27 | 1.3M |
| 2021-12-27 | 16.61 | $17.44 | 1.1M |
| 2021-12-23 | 16.51 | $17.21 | 1.2M |
| 2021-12-22 | 16.44 | $16.91 | 1.0M |
| 2021-12-21 | 16.42 | $16.58 | 1.1M |
| 2021-12-20 | 16.48 | $16.33 | 1.1M |
| 2021-12-17 | 16.60 | $16.56 | 1.1M |
| 2021-12-16 | 16.70 | $16.40 | 1.5M |
| 2021-12-15 | 16.85 | $16.64 | 1.1M |
| 2021-12-14 | 16.98 | $16.32 | 1.3M |
| 2021-12-13 | 17.20 | $16.67 | 958310 |
| 2021-12-10 | 17.39 | $17.09 | 743216 |
| 2021-12-09 | 17.52 | $17.20 | 607320 |
| 2021-12-08 | 17.66 | $17.41 | 1.1M |
| 2021-12-07 | 17.78 | $17.36 | 731711 |
| 2021-12-06 | 17.92 | $16.67 | 778129 |
| 2021-12-03 | 18.24 | $17.17 | 890114 |
| 2021-12-02 | 18.51 | $17.72 | 521900 |
| 2021-12-01 | 18.71 | $17.96 | 384800 |
| 2021-11-30 | 18.89 | $18.30 | 498800 |
| 2021-11-29 | 19.03 | $18.75 | 232100 |
| 2021-11-26 | 19.09 | $18.50 | 239836 |
| 2021-11-24 | 19.22 | $18.67 | 261800 |
| 2021-11-23 | 19.33 | $18.63 | 396100 |
| 2021-11-22 | 19.47 | $18.95 | 300728 |
| 2021-11-19 | 19.56 | $19.39 | 271232 |
| 2021-11-18 | 19.58 | $19.50 | 149420 |
| 2021-11-17 | 19.57 | $19.44 | 105800 |
| 2021-11-16 | 19.57 | $19.70 | 156900 |
| 2021-11-15 | 19.52 | $19.53 | 189900 |
| 2021-11-12 | 19.49 | $19.52 | 112800 |
| 2021-11-11 | 19.46 | $19.48 | 98049 |
| 2021-11-10 | 19.43 | $19.51 | 140700 |
| 2021-11-09 | 19.38 | $19.66 | 64144 |
| 2021-11-08 | 19.30 | $19.69 | 123500 |
| 2021-11-05 | 19.20 | $19.62 | 69600 |
| 2021-11-04 | 19.09 | $19.63 | 138000 |
| 2021-11-03 | 18.97 | $19.56 | 166724 |
| 2021-11-02 | 18.84 | $19.46 | 117200 |
| 2021-11-01 | 18.71 | $19.50 | 197244 |
| 2021-10-29 | 18.55 | $18.97 | 171540 |
| 2021-10-28 | 18.48 | $18.76 | 268018 |
| 2021-10-27 | 18.44 | $18.45 | 306515 |
| 2021-10-26 | 18.46 | $18.49 | 274339 |
| 2021-10-25 | 18.48 | $18.59 | 202313 |
| 2021-10-22 | 18.49 | $18.66 | 132646 |
| 2021-10-21 | 18.47 | $18.78 | 183746 |
| 2021-10-20 | 18.44 | $18.91 | 203300 |
| 2021-10-19 | 18.37 | $18.65 | 151000 |
| 2021-10-18 | 18.35 | $18.46 | 149800 |
| 2021-10-15 | 18.36 | $18.42 | 193700 |
| 2021-10-14 | 18.39 | $18.47 | 151100 |
| 2021-10-13 | 18.42 | $18.44 | 127016 |
| 2021-10-12 | 18.45 | $18.16 | 116921 |
| 2021-10-11 | 18.56 | $18.28 | 73138 |
| 2021-10-08 | 18.66 | $18.50 | 104052 |
| 2021-10-07 | 18.73 | $18.76 | 120100 |
| 2021-10-06 | 18.75 | $18.78 | 136200 |
| 2021-10-05 | 18.78 | $18.74 | 103415 |
| 2021-10-04 | 18.82 | $19.09 | 161300 |
| 2021-10-01 | 18.80 | $19.42 | 110116 |
| 2021-09-30 | 18.71 | $19.06 | 211400 |
| 2021-09-29 | 18.68 | $18.80 | 309500 |
| 2021-09-28 | 18.71 | $18.40 | 297022 |
| 2021-09-27 | 18.82 | $18.61 | 196300 |
| 2021-09-24 | 18.91 | $18.81 | 198700 |
| 2021-09-23 | 18.98 | $18.94 | 161912 |
| 2021-09-22 | 19.03 | $18.67 | 122413 |
| 2021-09-21 | 19.14 | $18.51 | 217122 |
| 2021-09-20 | 19.32 | $18.53 | 228308 |
| 2021-09-17 | 19.51 | $19.10 | 115235 |
| 2021-09-16 | 19.62 | $19.27 | 81042 |
| 2021-09-15 | 19.71 | $19.32 | 87300 |
| 2021-09-14 | 19.81 | $19.36 | 73500 |
| 2021-09-13 | 19.91 | $19.59 | 126600 |
| 2021-09-10 | 19.99 | $19.92 | 73300 |
| 2021-09-09 | 20.00 | $19.85 | 38700 |
| 2021-09-08 | 20.04 | $19.87 | 32117 |
| 2021-09-07 | 20.07 | $20.00 | 87746 |
| 2021-09-03 | 20.08 | $20.19 | 40830 |
| 2021-09-02 | 20.06 | $20.20 | 39936 |
| 2021-09-01 | 20.02 | $20.18 | 123424 |
| 2021-08-31 | 19.99 | $20.03 | 58742 |
| 2021-08-30 | 19.98 | $20.08 | 62927 |
| 2021-08-27 | 19.96 | $20.05 | 85714 |
| 2021-08-26 | 19.95 | $19.94 | 55100 |
| 2021-08-25 | 19.95 | $20.02 | 67400 |
| 2021-08-24 | 19.94 | $20.05 | 60900 |
| 2021-08-23 | 19.92 | $19.97 | 62400 |
| 2021-08-20 | 19.91 | $19.80 | 61435 |
| 2021-08-19 | 19.94 | $19.70 | 48529 |
| 2021-08-18 | 20.00 | $19.81 | 66300 |
| 2021-08-17 | 20.04 | $19.77 | 66800 |
| 2021-08-16 | 20.10 | $20.08 | 73100 |
| 2021-08-13 | 20.10 | $20.03 | 67342 |
| 2021-08-12 | 20.11 | $20.10 | 108200 |
| 2021-08-11 | 20.11 | $20.05 | 65534 |
| 2021-08-10 | 20.12 | $20.06 | 81904 |
| 2021-08-09 | 20.12 | $20.18 | 84316 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.76
2026-08-05
Close Price
$15.22
Vol: 215321
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
8.85
Average
12.84
Maximum
20.17
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 14.76 | $15.22 | 215321 |
| 2026-08-04 | 14.67 | $15.38 | 174125 |
| 2026-08-03 | 14.52 | $15.16 | 207100 |
| 2026-07-31 | 14.41 | $14.76 | 276951 |
| 2026-07-30 | 14.42 | $14.63 | 275022 |
| 2026-07-29 | 14.47 | $14.08 | 254002 |
| 2026-07-28 | 14.72 | $14.54 | 231743 |
| 2026-07-27 | 14.89 | $14.84 | 238351 |
| 2026-07-24 | 15.00 | $14.93 | 189600 |
| 2026-07-23 | 15.12 | $15.18 | 155300 |
| 2026-07-22 | 15.18 | $15.38 | 223137 |
| 2026-07-21 | 15.21 | $15.45 | 122700 |
| 2026-07-20 | 15.23 | $15.03 | 211000 |
| 2026-07-17 | 15.39 | $14.89 | 950307 |
| 2026-07-16 | 15.63 | $15.28 | 359800 |
| 2026-07-15 | 15.80 | $15.72 | 218900 |
| 2026-07-14 | 15.88 | $15.92 | 190000 |
| 2026-07-13 | 15.91 | $15.70 | 261820 |
| 2026-07-10 | 16.03 | $16.13 | 107730 |
| 2026-07-09 | 16.03 | $16.11 | 202600 |
| 2026-07-08 | 16.04 | $15.84 | 208000 |
| 2026-07-07 | 16.14 | $15.89 | 197200 |
| 2026-07-06 | 16.24 | $16.20 | 214300 |
| 2026-07-02 | 16.27 | $16.05 | 220514 |
| 2026-07-01 | 16.35 | $16.59 | 393600 |
| 2026-06-30 | 16.28 | $16.54 | 289334 |
| 2026-06-29 | 16.21 | $16.26 | 232752 |
| 2026-06-26 | 16.22 | $15.67 | 425153 |
| 2026-06-25 | 16.41 | $16.10 | 240217 |
| 2026-06-24 | 16.50 | $15.95 | 455264 |
| 2026-06-23 | 16.65 | $16.24 | 343200 |
| 2026-06-22 | 16.75 | $17.00 | 273348 |
| 2026-06-18 | 16.62 | $17.28 | 333447 |
| 2026-06-17 | 16.37 | $16.46 | 109534 |
| 2026-06-16 | 16.33 | $16.36 | 101800 |
| 2026-06-15 | 16.30 | $16.62 | 154723 |
| 2026-06-12 | 16.18 | $16.18 | 157826 |
| 2026-06-11 | 16.16 | $15.91 | 176829 |
| 2026-06-10 | 16.23 | $15.58 | 203241 |
| 2026-06-09 | 16.42 | $15.90 | 232836 |
| 2026-06-08 | 16.54 | $15.89 | 144500 |
| 2026-06-05 | 16.68 | $15.91 | 334800 |
| 2026-06-04 | 16.84 | $16.62 | 212101 |
| 2026-06-03 | 16.80 | $16.61 | 266000 |
| 2026-06-02 | 16.75 | $16.82 | 179313 |
| 2026-06-01 | 16.61 | $16.80 | 290362 |
| 2026-05-29 | 16.43 | $16.69 | 375900 |
| 2026-05-28 | 16.25 | $16.56 | 241606 |
| 2026-05-27 | 16.05 | $16.16 | 323758 |
| 2026-05-26 | 15.93 | $16.28 | 353957 |
| 2026-05-22 | 15.74 | $15.95 | 771699 |
| 2026-05-21 | 15.61 | $15.48 | 118241 |
| 2026-05-20 | 15.59 | $15.33 | 162035 |
| 2026-05-19 | 15.61 | $15.13 | 157938 |
| 2026-05-18 | 15.68 | $15.20 | 228800 |
| 2026-05-15 | 15.75 | $15.48 | 131710 |
| 2026-05-14 | 15.73 | $15.81 | 224833 |
| 2026-05-13 | 15.60 | $15.57 | 237039 |
| 2026-05-12 | 15.50 | $15.35 | 153400 |
| 2026-05-11 | 15.45 | $15.42 | 174900 |
| 2026-05-08 | 15.35 | $15.28 | 171100 |
| 2026-05-07 | 15.27 | $15.23 | 163900 |
| 2026-05-06 | 15.18 | $15.29 | 202219 |
| 2026-05-05 | 15.05 | $15.09 | 144618 |
| 2026-05-04 | 14.93 | $14.83 | 143010 |
| 2026-05-01 | 14.87 | $15.01 | 200003 |
| 2026-04-30 | 14.73 | $14.58 | 243148 |
| 2026-04-29 | 14.70 | $14.50 | 110844 |
| 2026-04-28 | 14.67 | $14.33 | 77987 |
| 2026-04-27 | 14.68 | $14.58 | 118700 |
| 2026-04-24 | 14.60 | $14.60 | 104600 |
| 2026-04-23 | 14.50 | $14.28 | 104838 |
| 2026-04-22 | 14.47 | $14.52 | 128816 |
| 2026-04-21 | 14.35 | $14.24 | 228636 |
| 2026-04-20 | 14.29 | $14.26 | 180391 |
| 2026-04-17 | 14.20 | $14.28 | 180900 |
| 2026-04-16 | 14.07 | $14.14 | 194900 |
| 2026-04-15 | 13.96 | $14.23 | 157211 |
| 2026-04-14 | 13.79 | $14.20 | 216900 |
| 2026-04-13 | 13.59 | $13.86 | 216115 |
| 2026-04-10 | 13.44 | $13.66 | 88842 |
| 2026-04-09 | 13.33 | $13.68 | 190200 |
| 2026-04-08 | 13.18 | $13.60 | 201329 |
| 2026-04-07 | 13.03 | $13.21 | 169881 |
| 2026-04-06 | 12.97 | $13.28 | 109110 |
| 2026-04-02 | 12.87 | $13.18 | 94600 |
| 2026-04-01 | 12.78 | $13.14 | 367100 |
| 2026-03-31 | 12.70 | $12.87 | 237612 |
| 2026-03-30 | 12.68 | $12.35 | 221443 |
| 2026-03-27 | 12.82 | $12.53 | 170907 |
| 2026-03-26 | 12.94 | $12.82 | 165508 |
| 2026-03-25 | 13.00 | $13.21 | 163033 |
| 2026-03-24 | 12.95 | $13.01 | 238082 |
| 2026-03-23 | 12.95 | $13.01 | 134100 |
| 2026-03-20 | 12.96 | $12.89 | 354139 |
| 2026-03-19 | 13.01 | $12.96 | 137600 |
| 2026-03-18 | 13.05 | $13.10 | 78600 |
| 2026-03-17 | 13.06 | $13.18 | 130981 |
| 2026-03-16 | 13.05 | $13.10 | 228700 |
| 2026-03-13 | 13.06 | $12.86 | 190331 |
| 2026-03-12 | 13.16 | $13.01 | 325500 |
| 2026-03-11 | 13.23 | $13.29 | 215909 |
| 2026-03-10 | 13.23 | $13.26 | 223000 |
| 2026-03-09 | 13.25 | $13.18 | 227000 |
| 2026-03-06 | 13.29 | $13.13 | 160537 |
| 2026-03-05 | 13.36 | $13.32 | 174360 |
| 2026-03-04 | 13.39 | $13.53 | 228500 |
| 2026-03-03 | 13.36 | $13.43 | 207426 |
| 2026-03-02 | 13.36 | $13.68 | 213126 |
| 2026-02-27 | 13.28 | $13.48 | 212100 |
| 2026-02-26 | 13.25 | $13.45 | 285929 |
| 2026-02-25 | 13.23 | $13.55 | 192600 |
| 2026-02-24 | 13.17 | $13.38 | 197662 |
| 2026-02-23 | 13.16 | $13.27 | 150900 |
| 2026-02-20 | 13.19 | $13.48 | 175200 |
| 2026-02-19 | 13.17 | $13.39 | 247657 |
| 2026-02-18 | 13.17 | $13.36 | 399100 |
| 2026-02-17 | 13.19 | $13.24 | 388104 |
| 2026-02-13 | 13.26 | $13.40 | 404776 |
| 2026-02-12 | 13.30 | $13.15 | 342307 |
| 2026-02-11 | 13.43 | $13.52 | 232724 |
| 2026-02-10 | 13.49 | $13.55 | 188300 |
| 2026-02-09 | 13.55 | $13.49 | 263800 |
| 2026-02-06 | 13.64 | $13.35 | 732337 |
| 2026-02-05 | 13.81 | $13.24 | 284900 |
| 2026-02-04 | 14.05 | $13.55 | 556321 |
| 2026-02-03 | 14.25 | $13.96 | 218978 |
| 2026-02-02 | 14.37 | $14.32 | 226200 |
| 2026-01-30 | 14.40 | $14.38 | 214441 |
| 2026-01-29 | 14.42 | $14.49 | 298725 |
| 2026-01-28 | 14.40 | $14.45 | 181432 |
| 2026-01-27 | 14.40 | $14.42 | 182000 |
| 2026-01-26 | 14.41 | $14.38 | 155100 |
| 2026-01-23 | 14.43 | $14.34 | 212237 |
| 2026-01-22 | 14.48 | $14.31 | 190800 |
| 2026-01-21 | 14.54 | $14.32 | 220300 |
| 2026-01-20 | 14.61 | $14.20 | 238941 |
| 2026-01-16 | 14.74 | $14.54 | 166311 |
| 2026-01-15 | 14.79 | $14.56 | 147700 |
| 2026-01-14 | 14.83 | $14.72 | 301882 |
| 2026-01-13 | 14.84 | $14.93 | 278200 |
| 2026-01-12 | 14.78 | $14.85 | 180904 |
| 2026-01-09 | 14.73 | $14.75 | 137973 |
| 2026-01-08 | 14.70 | $14.64 | 161200 |
| 2026-01-07 | 14.69 | $14.84 | 189639 |
| 2026-01-06 | 14.62 | $14.79 | 299000 |
| 2026-01-05 | 14.55 | $14.76 | 207640 |
| 2026-01-02 | 14.48 | $14.59 | 349918 |
| 2025-12-31 | 14.44 | $14.44 | 210904 |
| 2025-12-30 | 14.44 | $14.53 | 277909 |
| 2025-12-29 | 14.41 | $14.50 | 127200 |
| 2025-12-26 | 14.39 | $14.56 | 140200 |
| 2025-12-24 | 14.34 | $14.47 | 63000 |
| 2025-12-23 | 14.32 | $14.42 | 159300 |
| 2025-12-22 | 14.30 | $14.42 | 133227 |
| 2025-12-19 | 14.29 | $14.43 | 95500 |
| 2025-12-18 | 14.27 | $14.22 | 192300 |
| 2025-12-17 | 14.31 | $13.95 | 240000 |
| 2025-12-16 | 14.45 | $14.14 | 203804 |
| 2025-12-15 | 14.56 | $14.12 | 188200 |
| 2025-12-12 | 14.70 | $14.44 | 196816 |
| 2025-12-11 | 14.78 | $14.60 | 297600 |
| 2025-12-10 | 14.82 | $14.70 | 560246 |
| 2025-12-09 | 14.83 | $14.87 | 226900 |
| 2025-12-08 | 14.79 | $14.96 | 161003 |
| 2025-12-05 | 14.71 | $15.01 | 100500 |
| 2025-12-04 | 14.60 | $14.92 | 153935 |
| 2025-12-03 | 14.50 | $14.91 | 89900 |
| 2025-12-02 | 14.38 | $14.79 | 121600 |
| 2025-12-01 | 14.27 | $14.67 | 157812 |
| 2025-11-28 | 14.17 | $14.71 | 149900 |
| 2025-11-26 | 14.05 | $14.52 | 169413 |
| 2025-11-25 | 13.97 | $14.32 | 217136 |
| 2025-11-24 | 13.93 | $14.19 | 226610 |
| 2025-11-21 | 13.94 | $13.73 | 301448 |
| 2025-11-20 | 14.10 | $13.67 | 221300 |
| 2025-11-19 | 14.32 | $14.14 | 180100 |
| 2025-11-18 | 14.44 | $14.08 | 261044 |
| 2025-11-17 | 14.61 | $14.23 | 194000 |
| 2025-11-14 | 14.78 | $14.52 | 206212 |
| 2025-11-13 | 14.89 | $14.59 | 191100 |
| 2025-11-12 | 15.01 | $14.93 | 115000 |
| 2025-11-11 | 15.04 | $15.09 | 115848 |
| 2025-11-10 | 15.04 | $15.00 | 115400 |
| 2025-11-07 | 15.06 | $14.76 | 236100 |
| 2025-11-06 | 15.16 | $14.92 | 169544 |
| 2025-11-05 | 15.23 | $15.27 | 163100 |
| 2025-11-04 | 15.20 | $15.30 | 196630 |
| 2025-11-03 | 15.16 | $15.40 | 253100 |
| 2025-10-31 | 15.08 | $15.29 | 206618 |
| 2025-10-30 | 15.02 | $15.09 | 96800 |
| 2025-10-29 | 15.01 | $15.22 | 190736 |
| 2025-10-28 | 14.95 | $15.27 | 112728 |
| 2025-10-27 | 14.87 | $15.18 | 119000 |
| 2025-10-24 | 14.80 | $15.00 | 116121 |
| 2025-10-23 | 14.77 | $14.88 | 73600 |
| 2025-10-22 | 14.78 | $14.75 | 194200 |
| 2025-10-21 | 14.83 | $14.86 | 150247 |
| 2025-10-20 | 14.86 | $14.88 | 162400 |
| 2025-10-17 | 14.89 | $14.65 | 137715 |
| 2025-10-16 | 15.01 | $14.72 | 231036 |
| 2025-10-15 | 15.13 | $14.89 | 116519 |
| 2025-10-14 | 15.22 | $14.92 | 238442 |
| 2025-10-13 | 15.33 | $15.14 | 142638 |
| 2025-10-10 | 15.39 | $14.99 | 172909 |
| 2025-10-09 | 15.50 | $15.46 | 100542 |
| 2025-10-08 | 15.50 | $15.45 | 150300 |
| 2025-10-07 | 15.49 | $15.38 | 150700 |
| 2025-10-06 | 15.49 | $15.52 | 148000 |
| 2025-10-03 | 15.46 | $15.46 | 180650 |
| 2025-10-02 | 15.43 | $15.45 | 171346 |
| 2025-10-01 | 15.40 | $15.46 | 322736 |
| 2025-09-30 | 15.35 | $15.38 | 272000 |
| 2025-09-29 | 15.32 | $15.30 | 173700 |
| 2025-09-26 | 15.30 | $15.17 | 118300 |
| 2025-09-25 | 15.32 | $15.10 | 236300 |
| 2025-09-24 | 15.36 | $15.27 | 195806 |
| 2025-09-23 | 15.35 | $15.31 | 124542 |
| 2025-09-22 | 15.33 | $15.38 | 100415 |
| 2025-09-19 | 15.28 | $15.34 | 75800 |
| 2025-09-18 | 15.22 | $15.38 | 152113 |
| 2025-09-17 | 15.14 | $15.18 | 119400 |
| 2025-09-16 | 15.11 | $15.19 | 129524 |
| 2025-09-15 | 15.06 | $15.15 | 177700 |
| 2025-09-12 | 15.01 | $15.12 | 142545 |
| 2025-09-11 | 14.95 | $15.13 | 161427 |
| 2025-09-10 | 14.88 | $15.06 | 174300 |
| 2025-09-09 | 14.82 | $14.99 | 155343 |
| 2025-09-08 | 14.77 | $14.96 | 168036 |
| 2025-09-05 | 14.71 | $14.75 | 120800 |
| 2025-09-04 | 14.71 | $14.70 | 224600 |
| 2025-09-03 | 14.72 | $14.62 | 282300 |
| 2025-09-02 | 14.76 | $14.73 | 175800 |
| 2025-08-29 | 14.77 | $14.82 | 151800 |
| 2025-08-28 | 14.76 | $14.94 | 142900 |
| 2025-08-27 | 14.71 | $14.80 | 100203 |
| 2025-08-26 | 14.69 | $14.81 | 70608 |
| 2025-08-25 | 14.66 | $14.74 | 121538 |
| 2025-08-22 | 14.65 | $14.66 | 98746 |
| 2025-08-21 | 14.66 | $14.50 | 145700 |
| 2025-08-20 | 14.73 | $14.51 | 239028 |
| 2025-08-19 | 14.80 | $14.71 | 146700 |
| 2025-08-18 | 14.83 | $14.86 | 141408 |
| 2025-08-15 | 14.82 | $14.85 | 109400 |
| 2025-08-14 | 14.81 | $14.84 | 178803 |
| 2025-08-13 | 14.80 | $14.91 | 120800 |
| 2025-08-12 | 14.76 | $14.87 | 193300 |
| 2025-08-11 | 14.72 | $14.77 | 144721 |
| 2025-08-08 | 14.71 | $14.81 | 124800 |
| 2025-08-07 | 14.68 | $14.72 | 210022 |
| 2025-08-06 | 14.68 | $14.66 | 217639 |
| 2025-08-05 | 14.69 | $14.55 | 140623 |
| 2025-08-04 | 14.74 | $14.68 | 139965 |
| 2025-08-01 | 14.75 | $14.45 | 287700 |
| 2025-07-31 | 14.84 | $14.87 | 218000 |
| 2025-07-30 | 14.81 | $14.78 | 280700 |
| 2025-07-29 | 14.81 | $14.75 | 134939 |
| 2025-07-28 | 14.81 | $14.79 | 181538 |
| 2025-07-25 | 14.79 | $14.77 | 152036 |
| 2025-07-24 | 14.78 | $14.65 | 209417 |
| 2025-07-23 | 14.79 | $14.59 | 234100 |
| 2025-07-22 | 14.83 | $14.72 | 150313 |
| 2025-07-21 | 14.83 | $14.87 | 165600 |
| 2025-07-18 | 14.78 | $14.96 | 405519 |
| 2025-07-17 | 14.68 | $14.80 | 352298 |
| 2025-07-16 | 14.61 | $14.58 | 271915 |
| 2025-07-15 | 14.59 | $14.46 | 211346 |
| 2025-07-14 | 14.60 | $14.43 | 212939 |
| 2025-07-11 | 14.62 | $14.33 | 168400 |
| 2025-07-10 | 14.67 | $14.49 | 201300 |
| 2025-07-09 | 14.68 | $14.50 | 191700 |
| 2025-07-08 | 14.68 | $14.50 | 141026 |
| 2025-07-07 | 14.67 | $14.47 | 123500 |
| 2025-07-03 | 14.67 | $14.67 | 74800 |
| 2025-07-02 | 14.59 | $14.59 | 121400 |
| 2025-07-01 | 14.52 | $14.58 | 307134 |
| 2025-06-30 | 14.43 | $14.60 | 268300 |
| 2025-06-27 | 14.31 | $14.45 | 195900 |
| 2025-06-26 | 14.20 | $14.40 | 174000 |
| 2025-06-25 | 14.08 | $14.32 | 188900 |
| 2025-06-24 | 13.96 | $14.22 | 585331 |
| 2025-06-23 | 13.84 | $13.85 | 260013 |
| 2025-06-20 | 13.81 | $13.64 | 118600 |
| 2025-06-18 | 13.83 | $13.71 | 99900 |
| 2025-06-17 | 13.83 | $13.67 | 136100 |
| 2025-06-16 | 13.84 | $13.69 | 116790 |
| 2025-06-13 | 13.84 | $13.66 | 98421 |
| 2025-06-12 | 13.84 | $13.70 | 147100 |
| 2025-06-11 | 13.83 | $13.66 | 139700 |
| 2025-06-10 | 13.82 | $13.76 | 153542 |
| 2025-06-09 | 13.78 | $13.77 | 199300 |
| 2025-06-06 | 13.72 | $13.81 | 179445 |
| 2025-06-05 | 13.62 | $13.63 | 210354 |
| 2025-06-04 | 13.56 | $13.64 | 175500 |
| 2025-06-03 | 13.48 | $13.45 | 144000 |
| 2025-06-02 | 13.43 | $13.31 | 300500 |
| 2025-05-30 | 13.42 | $13.23 | 189311 |
| 2025-05-29 | 13.42 | $13.23 | 154900 |
| 2025-05-28 | 13.41 | $13.19 | 194718 |
| 2025-05-27 | 13.41 | $13.24 | 241052 |
| 2025-05-23 | 13.40 | $13.02 | 178506 |
| 2025-05-22 | 13.44 | $13.00 | 339647 |
| 2025-05-21 | 13.48 | $13.01 | 289700 |
| 2025-05-20 | 13.53 | $13.33 | 233842 |
| 2025-05-19 | 13.48 | $13.38 | 154300 |
| 2025-05-16 | 13.40 | $13.39 | 211233 |
| 2025-05-15 | 13.29 | $13.27 | 321236 |
| 2025-05-14 | 13.18 | $13.39 | 218900 |
| 2025-05-13 | 13.00 | $13.31 | 200049 |
| 2025-05-12 | 12.80 | $12.97 | 247900 |
| 2025-05-09 | 12.67 | $12.59 | 157800 |
| 2025-05-08 | 12.62 | $12.68 | 111300 |
| 2025-05-07 | 12.52 | $12.52 | 217810 |
| 2025-05-06 | 12.45 | $12.50 | 93400 |
| 2025-05-05 | 12.37 | $12.54 | 75000 |
| 2025-05-02 | 12.25 | $12.53 | 169129 |
| 2025-05-01 | 12.11 | $12.35 | 331900 |
| 2025-04-30 | 11.99 | $12.20 | 224424 |
| 2025-04-29 | 11.89 | $12.21 | 147407 |
| 2025-04-28 | 11.77 | $12.17 | 176764 |
| 2025-04-25 | 11.64 | $12.20 | 146535 |
| 2025-04-24 | 11.47 | $12.04 | 199348 |
| 2025-04-23 | 11.31 | $11.67 | 177500 |
| 2025-04-22 | 11.24 | $11.43 | 116712 |
| 2025-04-21 | 11.24 | $11.16 | 180200 |
| 2025-04-17 | 11.33 | $11.44 | 117800 |
| 2025-04-16 | 11.35 | $11.41 | 182693 |
| 2025-04-15 | 11.40 | $11.70 | 258423 |
| 2025-04-14 | 11.37 | $11.67 | 223600 |
| 2025-04-11 | 11.34 | $11.63 | 222932 |
| 2025-04-10 | 11.34 | $11.50 | 288316 |
| 2025-04-09 | 11.37 | $12.00 | 365130 |
| 2025-04-08 | 11.27 | $10.87 | 533500 |
| 2025-04-07 | 11.50 | $10.69 | 911118 |
| 2025-04-04 | 11.86 | $11.00 | 686900 |
| 2025-04-03 | 12.19 | $11.77 | 486500 |
| 2025-04-02 | 12.36 | $12.47 | 152010 |
| 2025-04-01 | 12.35 | $12.36 | 261448 |
| 2025-03-31 | 12.37 | $12.25 | 205217 |
| 2025-03-28 | 12.44 | $12.35 | 277622 |
| 2025-03-27 | 12.49 | $12.56 | 233018 |
| 2025-03-26 | 12.48 | $12.68 | 215230 |
| 2025-03-25 | 12.44 | $12.81 | 212500 |
| 2025-03-24 | 12.35 | $12.81 | 138645 |
| 2025-03-21 | 12.24 | $12.54 | 190200 |
| 2025-03-20 | 12.20 | $12.48 | 180036 |
| 2025-03-19 | 12.18 | $12.42 | 259742 |
| 2025-03-18 | 12.17 | $12.31 | 322603 |
| 2025-03-17 | 12.21 | $12.48 | 192431 |
| 2025-03-14 | 12.20 | $12.46 | 173725 |
| 2025-03-13 | 12.21 | $12.21 | 208409 |
| 2025-03-12 | 12.30 | $12.37 | 301500 |
| 2025-03-11 | 12.36 | $12.18 | 422119 |
| 2025-03-10 | 12.51 | $12.17 | 477621 |
| 2025-03-07 | 12.70 | $12.63 | 265206 |
| 2025-03-06 | 12.79 | $12.66 | 196711 |
| 2025-03-05 | 12.89 | $12.89 | 171533 |
| 2025-03-04 | 12.95 | $12.66 | 362400 |
| 2025-03-03 | 13.09 | $12.79 | 391013 |
| 2025-02-28 | 13.23 | $13.13 | 247616 |
| 2025-02-27 | 13.29 | $12.98 | 250013 |
| 2025-02-26 | 13.42 | $13.25 | 188800 |
| 2025-02-25 | 13.48 | $13.10 | 309623 |
| 2025-02-24 | 13.61 | $13.21 | 392600 |
| 2025-02-21 | 13.72 | $13.43 | 210849 |
| 2025-02-20 | 13.80 | $13.62 | 241462 |
| 2025-02-19 | 13.82 | $13.74 | 265833 |
| 2025-02-18 | 13.81 | $13.83 | 161500 |
| 2025-02-14 | 13.77 | $13.80 | 227435 |
| 2025-02-13 | 13.73 | $13.73 | 182000 |
| 2025-02-12 | 13.69 | $13.66 | 192500 |
| 2025-02-11 | 13.67 | $13.68 | 267055 |
| 2025-02-10 | 13.63 | $13.69 | 252790 |
| 2025-02-07 | 13.58 | $13.54 | 171016 |
| 2025-02-06 | 13.56 | $13.54 | 208000 |
| 2025-02-05 | 13.54 | $13.60 | 205500 |
| 2025-02-04 | 13.49 | $13.51 | 171245 |
| 2025-02-03 | 13.46 | $13.42 | 207600 |
| 2025-01-31 | 13.44 | $13.43 | 180433 |
| 2025-01-30 | 13.42 | $13.50 | 179400 |
| 2025-01-29 | 13.36 | $13.22 | 255410 |
| 2025-01-28 | 13.39 | $13.23 | 199900 |
| 2025-01-27 | 13.41 | $13.01 | 429338 |
| 2025-01-24 | 13.50 | $13.65 | 128931 |
| 2025-01-23 | 13.41 | $13.72 | 223130 |
| 2025-01-22 | 13.28 | $13.65 | 165500 |
| 2025-01-21 | 13.14 | $13.50 | 219950 |
| 2025-01-17 | 13.01 | $13.19 | 201300 |
| 2025-01-16 | 12.95 | $13.13 | 161400 |
| 2025-01-15 | 12.91 | $13.04 | 199123 |
| 2025-01-14 | 12.87 | $12.83 | 190011 |
| 2025-01-13 | 12.90 | $12.90 | 213256 |
| 2025-01-10 | 12.92 | $12.81 | 261526 |
| 2025-01-08 | 12.97 | $13.07 | 135227 |
| 2025-01-07 | 12.94 | $13.08 | 238100 |
| 2025-01-06 | 12.91 | $13.22 | 205341 |
| 2025-01-03 | 12.83 | $13.08 | 159248 |
| 2025-01-02 | 12.78 | $12.85 | 221344 |
| 2024-12-31 | 12.79 | $12.74 | 257100 |
| 2024-12-30 | 12.85 | $12.77 | 382000 |
| 2024-12-27 | 12.90 | $12.96 | 314300 |
| 2024-12-26 | 12.91 | $13.02 | 174200 |
| 2024-12-24 | 12.90 | $13.01 | 170700 |
| 2024-12-23 | 12.90 | $12.90 | 336200 |
| 2024-12-20 | 12.94 | $12.75 | 296500 |
| 2024-12-19 | 13.03 | $12.72 | 257373 |
| 2024-12-18 | 13.15 | $12.83 | 281500 |
| 2024-12-17 | 13.26 | $13.16 | 249837 |
| 2024-12-16 | 13.29 | $13.22 | 225815 |
| 2024-12-13 | 13.31 | $13.23 | 161700 |
| 2024-12-12 | 13.33 | $13.18 | 147600 |
| 2024-12-11 | 13.37 | $13.23 | 365138 |
| 2024-12-10 | 13.40 | $13.09 | 352119 |
| 2024-12-09 | 13.48 | $13.39 | 195026 |
| 2024-12-06 | 13.48 | $13.59 | 145978 |
| 2024-12-05 | 13.42 | $13.54 | 138300 |
| 2024-12-04 | 13.35 | $13.54 | 287000 |
| 2024-12-03 | 13.27 | $13.38 | 307934 |
| 2024-12-02 | 13.21 | $13.32 | 377105 |
| 2024-11-29 | 13.17 | $13.18 | 138948 |
| 2024-11-27 | 13.16 | $13.13 | 229700 |
| 2024-11-26 | 13.15 | $13.16 | 204827 |
| 2024-11-25 | 13.14 | $13.13 | 152622 |
| 2024-11-22 | 13.14 | $13.10 | 187600 |
| 2024-11-21 | 13.14 | $13.15 | 213731 |
| 2024-11-20 | 13.13 | $13.03 | 231200 |
| 2024-11-19 | 13.15 | $13.08 | 187100 |
| 2024-11-18 | 13.15 | $13.07 | 172200 |
| 2024-11-15 | 13.16 | $12.89 | 230707 |
| 2024-11-14 | 13.23 | $13.22 | 163751 |
| 2024-11-13 | 13.21 | $13.18 | 154727 |
| 2024-11-12 | 13.19 | $13.25 | 207432 |
| 2024-11-11 | 13.14 | $13.30 | 216429 |
| 2024-11-08 | 13.06 | $13.37 | 190107 |
| 2024-11-07 | 12.94 | $13.25 | 242806 |
| 2024-11-06 | 12.84 | $13.02 | 331117 |
| 2024-11-05 | 12.78 | $12.93 | 133914 |
| 2024-11-04 | 12.74 | $12.79 | 129539 |
| 2024-11-01 | 12.73 | $12.78 | 203400 |
| 2024-10-31 | 12.73 | $12.54 | 247800 |
| 2024-10-30 | 12.80 | $12.75 | 197400 |
| 2024-10-29 | 12.83 | $12.83 | 194900 |
| 2024-10-28 | 12.83 | $12.77 | 234300 |
| 2024-10-25 | 12.85 | $12.88 | 309044 |
| 2024-10-24 | 12.83 | $12.71 | 194200 |
| 2024-10-23 | 12.87 | $12.63 | 264522 |
| 2024-10-22 | 12.95 | $12.82 | 235830 |
| 2024-10-21 | 12.97 | $12.81 | 180177 |
| 2024-10-18 | 13.01 | $12.88 | 99700 |
| 2024-10-17 | 13.02 | $12.86 | 192039 |
| 2024-10-16 | 13.05 | $12.81 | 259636 |
| 2024-10-15 | 13.09 | $12.82 | 322132 |
| 2024-10-14 | 13.13 | $13.09 | 173900 |
| 2024-10-11 | 13.10 | $13.05 | 143227 |
| 2024-10-10 | 13.07 | $13.02 | 120139 |
| 2024-10-09 | 13.03 | $13.00 | 241200 |
| 2024-10-08 | 13.00 | $12.94 | 159700 |
| 2024-10-07 | 12.96 | $12.83 | 302800 |
| 2024-10-04 | 12.96 | $12.97 | 107534 |
| 2024-10-03 | 12.90 | $12.81 | 183000 |
| 2024-10-02 | 12.88 | $12.88 | 199100 |
| 2024-10-01 | 12.82 | $12.76 | 242800 |
| 2024-09-30 | 12.79 | $12.83 | 226300 |
| 2024-09-27 | 12.73 | $12.75 | 179603 |
| 2024-09-26 | 12.67 | $12.75 | 170105 |
| 2024-09-25 | 12.60 | $12.61 | 159340 |
| 2024-09-24 | 12.56 | $12.61 | 180600 |
| 2024-09-23 | 12.50 | $12.59 | 146100 |
| 2024-09-20 | 12.44 | $12.60 | 134100 |
| 2024-09-19 | 12.35 | $12.66 | 276020 |
| 2024-09-18 | 12.23 | $12.42 | 377900 |
| 2024-09-17 | 12.15 | $12.27 | 119000 |
| 2024-09-16 | 12.11 | $12.22 | 263803 |
| 2024-09-13 | 12.07 | $12.24 | 543400 |
| 2024-09-12 | 12.02 | $12.16 | 342803 |
| 2024-09-11 | 11.99 | $12.10 | 341410 |
| 2024-09-10 | 11.96 | $11.84 | 220700 |
| 2024-09-09 | 12.01 | $11.79 | 213939 |
| 2024-09-06 | 12.10 | $11.71 | 249000 |
| 2024-09-05 | 12.22 | $12.01 | 126547 |
| 2024-09-04 | 12.28 | $12.10 | 156300 |
| 2024-09-03 | 12.32 | $12.16 | 272900 |
| 2024-08-30 | 12.35 | $12.44 | 164806 |
| 2024-08-29 | 12.30 | $12.34 | 135112 |
| 2024-08-28 | 12.27 | $12.17 | 146944 |
| 2024-08-27 | 12.28 | $12.27 | 201098 |
| 2024-08-26 | 12.26 | $12.40 | 116500 |
| 2024-08-23 | 12.20 | $12.39 | 293805 |
| 2024-08-22 | 12.12 | $12.24 | 177100 |
| 2024-08-21 | 12.08 | $12.26 | 187100 |
| 2024-08-20 | 12.02 | $12.21 | 119324 |
| 2024-08-19 | 11.96 | $12.28 | 155637 |
| 2024-08-16 | 11.88 | $12.23 | 65323 |
| 2024-08-15 | 11.79 | $12.25 | 178700 |
| 2024-08-14 | 11.68 | $12.17 | 113800 |
| 2024-08-13 | 11.57 | $12.04 | 108900 |
| 2024-08-12 | 11.49 | $11.89 | 136648 |
| 2024-08-09 | 11.45 | $11.79 | 75516 |
| 2024-08-08 | 11.43 | $11.73 | 199700 |
| 2024-08-07 | 11.43 | $11.50 | 337121 |
| 2024-08-06 | 11.51 | $11.53 | 263500 |
| 2024-08-05 | 11.61 | $11.25 | 483900 |
| 2024-08-02 | 11.83 | $11.56 | 301920 |
| 2024-08-01 | 12.00 | $12.09 | 290600 |
| 2024-07-31 | 12.05 | $12.26 | 242700 |
| 2024-07-30 | 12.06 | $11.91 | 218100 |
| 2024-07-29 | 12.18 | $12.09 | 184600 |
| 2024-07-26 | 12.29 | $12.11 | 133109 |
| 2024-07-25 | 12.41 | $12.12 | 218225 |
| 2024-07-24 | 12.55 | $12.27 | 239030 |
| 2024-07-23 | 12.68 | $12.65 | 136045 |
| 2024-07-22 | 12.73 | $12.51 | 255309 |
| 2024-07-19 | 12.83 | $12.40 | 482200 |
| 2024-07-18 | 12.98 | $12.39 | 269100 |
| 2024-07-17 | 13.17 | $12.66 | 395198 |
| 2024-07-16 | 13.31 | $13.18 | 252935 |
| 2024-07-15 | 13.32 | $13.23 | 340700 |
| 2024-07-12 | 13.31 | $13.10 | 198439 |
| 2024-07-11 | 13.34 | $13.22 | 218400 |
| 2024-07-10 | 13.33 | $13.40 | 186000 |
| 2024-07-09 | 13.26 | $13.29 | 255400 |
| 2024-07-08 | 13.20 | $13.25 | 229700 |
| 2024-07-05 | 13.14 | $13.30 | 277900 |
| 2024-07-03 | 13.04 | $13.02 | 222100 |
| 2024-07-02 | 13.01 | $12.99 | 233417 |
| 2024-07-01 | 12.98 | $13.04 | 373800 |
| 2024-06-28 | 12.92 | $12.91 | 312700 |
| 2024-06-27 | 12.89 | $12.87 | 293639 |
| 2024-06-26 | 12.86 | $12.76 | 221347 |
| 2024-06-25 | 12.85 | $12.72 | 244846 |
| 2024-06-24 | 12.85 | $12.67 | 208700 |
| 2024-06-21 | 12.87 | $12.77 | 121000 |
| 2024-06-20 | 12.85 | $12.77 | 327720 |
| 2024-06-18 | 12.83 | $12.87 | 182409 |
| 2024-06-17 | 12.76 | $12.77 | 353604 |
| 2024-06-14 | 12.71 | $12.71 | 139327 |
| 2024-06-13 | 12.66 | $12.71 | 292123 |
| 2024-06-12 | 12.60 | $12.70 | 374000 |
| 2024-06-11 | 12.53 | $12.57 | 236650 |
| 2024-06-10 | 12.47 | $12.56 | 246500 |
| 2024-06-07 | 12.41 | $12.47 | 225700 |
| 2024-06-06 | 12.36 | $12.51 | 198500 |
| 2024-06-05 | 12.28 | $12.47 | 587135 |
| 2024-06-04 | 12.19 | $12.10 | 186514 |
| 2024-06-03 | 12.20 | $12.07 | 250245 |
| 2024-05-31 | 12.22 | $12.13 | 267300 |
| 2024-05-30 | 12.22 | $12.04 | 183800 |
| 2024-05-29 | 12.25 | $12.13 | 278207 |
| 2024-05-28 | 12.25 | $12.25 | 188403 |
| 2024-05-24 | 12.22 | $12.24 | 171422 |
| 2024-05-23 | 12.18 | $12.06 | 219906 |
| 2024-05-22 | 12.18 | $12.18 | 262482 |
| 2024-05-21 | 12.14 | $12.14 | 195608 |
| 2024-05-20 | 12.11 | $12.14 | 148900 |
| 2024-05-17 | 12.07 | $12.11 | 131821 |
| 2024-05-16 | 12.02 | $12.08 | 163112 |
| 2024-05-15 | 11.97 | $12.15 | 266209 |
| 2024-05-14 | 11.89 | $11.97 | 303200 |
| 2024-05-13 | 11.84 | $11.92 | 231700 |
| 2024-05-10 | 11.80 | $11.88 | 152800 |
| 2024-05-09 | 11.76 | $11.86 | 166200 |
| 2024-05-08 | 11.72 | $11.81 | 198400 |
| 2024-05-07 | 11.69 | $11.85 | 214900 |
| 2024-05-06 | 11.63 | $11.85 | 316700 |
| 2024-05-03 | 11.57 | $11.68 | 146100 |
| 2024-05-02 | 11.54 | $11.51 | 215700 |
| 2024-05-01 | 11.56 | $11.55 | 554100 |
| 2024-04-30 | 11.58 | $11.58 | 400000 |
| 2024-04-29 | 11.59 | $11.77 | 139700 |
| 2024-04-26 | 11.54 | $11.70 | 224328 |
| 2024-04-25 | 11.51 | $11.52 | 333800 |
| 2024-04-24 | 11.52 | $11.63 | 353000 |
| 2024-04-23 | 11.51 | $11.63 | 195700 |
| 2024-04-22 | 11.49 | $11.39 | 296033 |
| 2024-04-19 | 11.55 | $11.37 | 337308 |
| 2024-04-18 | 11.63 | $11.49 | 269700 |
| 2024-04-17 | 11.69 | $11.57 | 457612 |
| 2024-04-16 | 11.74 | $11.61 | 233500 |
| 2024-04-15 | 11.78 | $11.62 | 367200 |
| 2024-04-12 | 11.83 | $11.78 | 329300 |
| 2024-04-11 | 11.85 | $12.07 | 287019 |
| 2024-04-10 | 11.77 | $11.81 | 282000 |
| 2024-04-09 | 11.76 | $11.88 | 261349 |
| 2024-04-08 | 11.72 | $11.80 | 173447 |
| 2024-04-05 | 11.70 | $11.79 | 143110 |
| 2024-04-04 | 11.68 | $11.68 | 226523 |
| 2024-04-03 | 11.69 | $11.76 | 150102 |
| 2024-04-02 | 11.68 | $11.71 | 223600 |
| 2024-04-01 | 11.68 | $11.86 | 323900 |
| 2024-03-28 | 11.64 | $11.75 | 288133 |
| 2024-03-27 | 11.62 | $11.72 | 308935 |
| 2024-03-26 | 11.61 | $11.63 | 256039 |
| 2024-03-25 | 11.62 | $11.64 | 154400 |
| 2024-03-22 | 11.64 | $11.71 | 180226 |
| 2024-03-21 | 11.64 | $11.76 | 209520 |
| 2024-03-20 | 11.62 | $11.60 | 168042 |
| 2024-03-19 | 11.66 | $11.52 | 165600 |
| 2024-03-18 | 11.72 | $11.49 | 173800 |
| 2024-03-15 | 11.81 | $11.47 | 218200 |
| 2024-03-14 | 11.93 | $11.62 | 131310 |
| 2024-03-13 | 12.02 | $11.86 | 202300 |
| 2024-03-12 | 12.06 | $11.94 | 266700 |
| 2024-03-11 | 12.07 | $11.94 | 279627 |
| 2024-03-08 | 12.09 | $12.12 | 298615 |
| 2024-03-07 | 12.05 | $12.16 | 315824 |
| 2024-03-06 | 11.99 | $12.03 | 359500 |
| 2024-03-05 | 11.95 | $11.95 | 362027 |
| 2024-03-04 | 11.93 | $12.00 | 356813 |
| 2024-03-01 | 11.88 | $11.98 | 303800 |
| 2024-02-29 | 11.83 | $11.86 | 194406 |
| 2024-02-28 | 11.80 | $11.80 | 155000 |
| 2024-02-27 | 11.79 | $11.79 | 174401 |
| 2024-02-26 | 11.77 | $11.76 | 181630 |
| 2024-02-23 | 11.76 | $11.75 | 249200 |
| 2024-02-22 | 11.75 | $11.87 | 333432 |
| 2024-02-21 | 11.69 | $11.49 | 301400 |
| 2024-02-20 | 11.74 | $11.55 | 225735 |
| 2024-02-16 | 11.78 | $11.62 | 243100 |
| 2024-02-15 | 11.80 | $11.71 | 401545 |
| 2024-02-14 | 11.79 | $11.67 | 175133 |
| 2024-02-13 | 11.80 | $11.60 | 243700 |
| 2024-02-12 | 11.82 | $11.83 | 300000 |
| 2024-02-09 | 11.77 | $11.83 | 190000 |
| 2024-02-08 | 11.71 | $11.76 | 213169 |
| 2024-02-07 | 11.65 | $11.73 | 191538 |
| 2024-02-06 | 11.59 | $11.64 | 182520 |
| 2024-02-05 | 11.54 | $11.57 | 177700 |
| 2024-02-02 | 11.50 | $11.55 | 272908 |
| 2024-02-01 | 11.45 | $11.63 | 485437 |
| 2024-01-31 | 11.37 | $11.26 | 352213 |
| 2024-01-30 | 11.38 | $11.34 | 252729 |
| 2024-01-29 | 11.36 | $11.39 | 217200 |
| 2024-01-26 | 11.33 | $11.29 | 218116 |
| 2024-01-25 | 11.31 | $11.36 | 226200 |
| 2024-01-24 | 11.27 | $11.36 | 200200 |
| 2024-01-23 | 11.22 | $11.28 | 188200 |
| 2024-01-22 | 11.18 | $11.30 | 233436 |
| 2024-01-19 | 11.12 | $11.25 | 160716 |
| 2024-01-18 | 11.06 | $11.14 | 186242 |
| 2024-01-17 | 11.03 | $10.95 | 162500 |
| 2024-01-16 | 11.05 | $11.06 | 194400 |
| 2024-01-12 | 11.03 | $11.07 | 171700 |
| 2024-01-11 | 11.01 | $11.16 | 206900 |
| 2024-01-10 | 10.95 | $11.07 | 194127 |
| 2024-01-09 | 10.90 | $11.02 | 312000 |
| 2024-01-08 | 10.87 | $11.00 | 163400 |
| 2024-01-05 | 10.83 | $10.74 | 194544 |
| 2024-01-04 | 10.86 | $10.69 | 312700 |
| 2024-01-03 | 10.92 | $10.65 | 212407 |
| 2024-01-02 | 11.00 | $10.77 | 332300 |
| 2023-12-29 | 11.06 | $10.93 | 483341 |
| 2023-12-28 | 11.08 | $11.02 | 314200 |
| 2023-12-27 | 11.07 | $11.02 | 340428 |
| 2023-12-26 | 11.06 | $11.09 | 255200 |
| 2023-12-22 | 11.02 | $11.03 | 266500 |
| 2023-12-21 | 10.99 | $10.97 | 365000 |
| 2023-12-20 | 10.98 | $10.81 | 332900 |
| 2023-12-19 | 11.00 | $10.99 | 235745 |
| 2023-12-18 | 10.97 | $10.94 | 208902 |
| 2023-12-15 | 10.95 | $10.92 | 292535 |
| 2023-12-14 | 10.93 | $11.01 | 418447 |
| 2023-12-13 | 10.87 | $10.92 | 273146 |
| 2023-12-12 | 10.82 | $10.78 | 297211 |
| 2023-12-11 | 10.81 | $10.74 | 184200 |
| 2023-12-08 | 10.80 | $10.70 | 156125 |
| 2023-12-07 | 10.81 | $10.69 | 201820 |
| 2023-12-06 | 10.81 | $10.65 | 174405 |
| 2023-12-05 | 10.83 | $10.72 | 170627 |
| 2023-12-04 | 10.82 | $10.72 | 227939 |
| 2023-12-01 | 10.81 | $10.86 | 192631 |
| 2023-11-30 | 10.75 | $10.65 | 310800 |
| 2023-11-29 | 10.73 | $10.69 | 172144 |
| 2023-11-28 | 10.70 | $10.54 | 531826 |
| 2023-11-27 | 10.71 | $10.57 | 279934 |
| 2023-11-24 | 10.71 | $10.59 | 34802 |
| 2023-11-22 | 10.70 | $10.60 | 312000 |
| 2023-11-21 | 10.67 | $10.55 | 180600 |
| 2023-11-20 | 10.66 | $10.72 | 183639 |
| 2023-11-17 | 10.58 | $10.48 | 176523 |
| 2023-11-16 | 10.56 | $10.51 | 182000 |
| 2023-11-15 | 10.52 | $10.48 | 368710 |
| 2023-11-14 | 10.48 | $10.51 | 505541 |
| 2023-11-13 | 10.42 | $10.54 | 235800 |
| 2023-11-10 | 10.34 | $10.60 | 227144 |
| 2023-11-09 | 10.21 | $10.41 | 243625 |
| 2023-11-08 | 10.11 | $10.49 | 282416 |
| 2023-11-07 | 9.97 | $10.46 | 365721 |
| 2023-11-06 | 9.81 | $10.25 | 457400 |
| 2023-11-03 | 9.67 | $10.07 | 296117 |
| 2023-11-02 | 9.57 | $10.06 | 186520 |
| 2023-11-01 | 9.45 | $9.81 | 423534 |
| 2023-10-31 | 9.39 | $9.54 | 236000 |
| 2023-10-30 | 9.41 | $9.44 | 187535 |
| 2023-10-27 | 9.46 | $9.40 | 163289 |
| 2023-10-26 | 9.55 | $9.35 | 354300 |
| 2023-10-25 | 9.67 | $9.49 | 259600 |
| 2023-10-24 | 9.79 | $9.76 | 131920 |
| 2023-10-23 | 9.84 | $9.71 | 125700 |
| 2023-10-20 | 9.93 | $9.73 | 170700 |
| 2023-10-19 | 10.03 | $9.93 | 182700 |
| 2023-10-18 | 10.09 | $9.99 | 164000 |
| 2023-10-17 | 10.15 | $10.17 | 278704 |
| 2023-10-16 | 10.17 | $10.17 | 194244 |
| 2023-10-13 | 10.20 | $10.05 | 130800 |
| 2023-10-12 | 10.27 | $10.28 | 214832 |
| 2023-10-11 | 10.29 | $10.42 | 102500 |
| 2023-10-10 | 10.26 | $10.41 | 169134 |
| 2023-10-09 | 10.24 | $10.36 | 204700 |
| 2023-10-06 | 10.23 | $10.41 | 196200 |
| 2023-10-05 | 10.20 | $10.16 | 139400 |
| 2023-10-04 | 10.25 | $10.24 | 118641 |
| 2023-10-03 | 10.29 | $10.10 | 381302 |
| 2023-10-02 | 10.38 | $10.50 | 298200 |
| 2023-09-29 | 10.36 | $10.42 | 188407 |
| 2023-09-28 | 10.37 | $10.48 | 119334 |
| 2023-09-27 | 10.37 | $10.26 | 182601 |
| 2023-09-26 | 10.44 | $10.14 | 225400 |
| 2023-09-25 | 10.56 | $10.38 | 192320 |
| 2023-09-22 | 10.63 | $10.52 | 170500 |
| 2023-09-21 | 10.67 | $10.47 | 161420 |
| 2023-09-20 | 10.75 | $10.62 | 112229 |
| 2023-09-19 | 10.78 | $10.69 | 201746 |
| 2023-09-18 | 10.81 | $10.63 | 205301 |
| 2023-09-15 | 10.86 | $10.67 | 223432 |
| 2023-09-14 | 10.90 | $10.83 | 264722 |
| 2023-09-13 | 10.91 | $11.04 | 407200 |
| 2023-09-12 | 10.84 | $10.90 | 250400 |
| 2023-09-11 | 10.81 | $10.88 | 323900 |
| 2023-09-08 | 10.77 | $10.80 | 145800 |
| 2023-09-07 | 10.75 | $10.83 | 228827 |
| 2023-09-06 | 10.72 | $10.84 | 144700 |
| 2023-09-05 | 10.67 | $10.94 | 155300 |
| 2023-09-01 | 10.59 | $11.02 | 236515 |
| 2023-08-31 | 10.46 | $10.75 | 219200 |
| 2023-08-30 | 10.39 | $10.66 | 251549 |
| 2023-08-29 | 10.34 | $10.63 | 458203 |
| 2023-08-28 | 10.28 | $10.41 | 166034 |
| 2023-08-25 | 10.29 | $10.35 | 172021 |
| 2023-08-24 | 10.32 | $10.27 | 175332 |
| 2023-08-23 | 10.39 | $10.50 | 231903 |
| 2023-08-22 | 10.40 | $10.31 | 138407 |
| 2023-08-21 | 10.48 | $10.39 | 266437 |
| 2023-08-18 | 10.55 | $10.31 | 270400 |
| 2023-08-17 | 10.66 | $10.32 | 233000 |
| 2023-08-16 | 10.80 | $10.57 | 207226 |
| 2023-08-15 | 10.89 | $10.80 | 675700 |
| 2023-08-14 | 10.92 | $10.90 | 214419 |
| 2023-08-11 | 10.94 | $10.88 | 175842 |
| 2023-08-10 | 10.96 | $11.00 | 315112 |
| 2023-08-09 | 10.95 | $11.05 | 448845 |
| 2023-08-08 | 10.91 | $11.03 | 506500 |
| 2023-08-07 | 10.88 | $10.97 | 401700 |
| 2023-08-04 | 10.86 | $10.73 | 235794 |
| 2023-08-03 | 10.91 | $10.73 | 192800 |
| 2023-08-02 | 10.97 | $10.82 | 240547 |
| 2023-08-01 | 11.02 | $11.26 | 515300 |
| 2023-07-31 | 10.94 | $11.05 | 140712 |
| 2023-07-28 | 10.90 | $10.99 | 250328 |
| 2023-07-27 | 10.88 | $10.79 | 250806 |
| 2023-07-26 | 10.91 | $10.79 | 320800 |
| 2023-07-25 | 10.95 | $10.86 | 223543 |
| 2023-07-24 | 10.97 | $10.81 | 193700 |
| 2023-07-21 | 11.01 | $10.86 | 208700 |
| 2023-07-20 | 11.05 | $10.74 | 341823 |
| 2023-07-19 | 11.13 | $11.03 | 188600 |
| 2023-07-18 | 11.13 | $11.06 | 213500 |
| 2023-07-17 | 11.12 | $11.07 | 147906 |
| 2023-07-14 | 11.10 | $11.04 | 162842 |
| 2023-07-13 | 11.08 | $11.23 | 195416 |
| 2023-07-12 | 11.00 | $11.13 | 236551 |
| 2023-07-11 | 10.93 | $10.96 | 162403 |
| 2023-07-10 | 10.89 | $10.94 | 132442 |
| 2023-07-07 | 10.85 | $10.71 | 174637 |
| 2023-07-06 | 10.87 | $10.64 | 161329 |
| 2023-07-05 | 10.91 | $10.84 | 204400 |
| 2023-07-03 | 10.90 | $11.07 | 232416 |
| 2023-06-30 | 10.80 | $10.91 | 248441 |
| 2023-06-29 | 10.74 | $10.73 | 177118 |
| 2023-06-28 | 10.72 | $10.74 | 251600 |
| 2023-06-27 | 10.68 | $10.66 | 312000 |
| 2023-06-26 | 10.66 | $10.44 | 165316 |
| 2023-06-23 | 10.70 | $10.46 | 183401 |
| 2023-06-22 | 10.75 | $10.50 | 168241 |
| 2023-06-21 | 10.78 | $10.47 | 156222 |
| 2023-06-20 | 10.83 | $10.59 | 212700 |
| 2023-06-16 | 10.85 | $10.72 | 222700 |
| 2023-06-15 | 10.83 | $10.81 | 174900 |
| 2023-06-14 | 10.77 | $10.70 | 235200 |
| 2023-06-13 | 10.72 | $10.89 | 360220 |
| 2023-06-12 | 10.60 | $10.86 | 399247 |
| 2023-06-09 | 10.46 | $10.47 | 194200 |
| 2023-06-08 | 10.41 | $10.44 | 286727 |
| 2023-06-07 | 10.35 | $10.24 | 273800 |
| 2023-06-06 | 10.35 | $10.40 | 226400 |
| 2023-06-05 | 10.28 | $10.34 | 154251 |
| 2023-06-02 | 10.22 | $10.33 | 184615 |
| 2023-06-01 | 10.14 | $10.32 | 277800 |
| 2023-05-31 | 10.05 | $10.06 | 212100 |
| 2023-05-30 | 10.03 | $10.20 | 368100 |
| 2023-05-26 | 9.94 | $10.23 | 307000 |
| 2023-05-25 | 9.83 | $9.93 | 236600 |
| 2023-05-24 | 9.79 | $9.71 | 196000 |
| 2023-05-23 | 9.82 | $9.82 | 238531 |
| 2023-05-22 | 9.81 | $9.95 | 193500 |
| 2023-05-19 | 9.75 | $9.88 | 170400 |
| 2023-05-18 | 9.71 | $10.00 | 116227 |
| 2023-05-17 | 9.62 | $9.82 | 168146 |
| 2023-05-16 | 9.57 | $9.60 | 143640 |
| 2023-05-15 | 9.58 | $9.67 | 225600 |
| 2023-05-12 | 9.58 | $9.51 | 230400 |
| 2023-05-11 | 9.62 | $9.65 | 141500 |
| 2023-05-10 | 9.63 | $9.74 | 196400 |
| 2023-05-09 | 9.61 | $9.68 | 111909 |
| 2023-05-08 | 9.62 | $9.70 | 150000 |
| 2023-05-05 | 9.62 | $9.68 | 341601 |
| 2023-05-04 | 9.62 | $9.63 | 106611 |
| 2023-05-03 | 9.65 | $9.65 | 184920 |
| 2023-05-02 | 9.68 | $9.67 | 93134 |
| 2023-05-01 | 9.70 | $9.80 | 259921 |
| 2023-04-28 | 9.70 | $9.71 | 234211 |
| 2023-04-27 | 9.72 | $9.69 | 234410 |
| 2023-04-26 | 9.76 | $9.67 | 475239 |
| 2023-04-25 | 9.82 | $9.54 | 183900 |
| 2023-04-24 | 9.93 | $9.83 | 131838 |
| 2023-04-21 | 9.97 | $9.89 | 114002 |
| 2023-04-20 | 10.00 | $9.91 | 115034 |
| 2023-04-19 | 10.03 | $9.94 | 103900 |
| 2023-04-18 | 10.06 | $10.01 | 153700 |
| 2023-04-17 | 10.08 | $9.98 | 163202 |
| 2023-04-14 | 10.11 | $10.03 | 238329 |
| 2023-04-13 | 10.13 | $10.11 | 241645 |
| 2023-04-12 | 10.12 | $10.02 | 291300 |
| 2023-04-11 | 10.15 | $10.09 | 196146 |
| 2023-04-10 | 10.15 | $10.13 | 178700 |
| 2023-04-06 | 10.14 | $10.04 | 251100 |
| 2023-04-05 | 10.16 | $10.03 | 183600 |
| 2023-04-04 | 10.18 | $10.26 | 124314 |
| 2023-04-03 | 10.14 | $10.36 | 282345 |
| 2023-03-31 | 10.05 | $10.41 | 270200 |
| 2023-03-30 | 9.92 | $10.18 | 169400 |
| 2023-03-29 | 9.84 | $9.96 | 387529 |
| 2023-03-28 | 9.82 | $9.82 | 119943 |
| 2023-03-27 | 9.83 | $9.88 | 178339 |
| 2023-03-24 | 9.83 | $9.88 | 200800 |
| 2023-03-23 | 9.83 | $10.03 | 212516 |
| 2023-03-22 | 9.78 | $9.77 | 205100 |
| 2023-03-21 | 9.80 | $9.99 | 183417 |
| 2023-03-20 | 9.77 | $9.76 | 246100 |
| 2023-03-17 | 9.80 | $9.80 | 131800 |
| 2023-03-16 | 9.82 | $9.83 | 210447 |
| 2023-03-15 | 9.84 | $9.66 | 454900 |
| 2023-03-14 | 9.92 | $9.89 | 234316 |
| 2023-03-13 | 9.95 | $9.79 | 203300 |
| 2023-03-10 | 10.01 | $9.70 | 328625 |
| 2023-03-09 | 10.12 | $10.04 | 148920 |
| 2023-03-08 | 10.14 | $10.22 | 231864 |
| 2023-03-07 | 10.11 | $10.16 | 362700 |
| 2023-03-06 | 10.09 | $10.21 | 484700 |
| 2023-03-03 | 10.05 | $10.13 | 449705 |
| 2023-03-02 | 10.03 | $10.07 | 172200 |
| 2023-03-01 | 10.02 | $10.00 | 303800 |
| 2023-02-28 | 10.03 | $10.06 | 386043 |
| 2023-02-27 | 10.03 | $9.99 | 211511 |
| 2023-02-24 | 10.04 | $9.90 | 216200 |
| 2023-02-23 | 10.09 | $10.01 | 203348 |
| 2023-02-22 | 10.11 | $9.96 | 240700 |
| 2023-02-21 | 10.16 | $9.85 | 283900 |
| 2023-02-17 | 10.24 | $10.17 | 329900 |
| 2023-02-16 | 10.24 | $10.09 | 293139 |
| 2023-02-15 | 10.26 | $10.30 | 277900 |
| 2023-02-14 | 10.22 | $10.14 | 388000 |
| 2023-02-13 | 10.22 | $10.14 | 278600 |
| 2023-02-10 | 10.21 | $10.03 | 305215 |
| 2023-02-09 | 10.24 | $10.12 | 313200 |
| 2023-02-08 | 10.23 | $10.08 | 275100 |
| 2023-02-07 | 10.24 | $10.16 | 539900 |
| 2023-02-06 | 10.22 | $9.95 | 334215 |
| 2023-02-03 | 10.26 | $10.18 | 313105 |
| 2023-02-02 | 10.24 | $10.51 | 396938 |
| 2023-02-01 | 10.10 | $10.27 | 374401 |
| 2023-01-31 | 10.00 | $9.95 | 305428 |
| 2023-01-30 | 9.97 | $9.82 | 146000 |
| 2023-01-27 | 9.98 | $10.02 | 187500 |
| 2023-01-26 | 9.93 | $9.97 | 255404 |
| 2023-01-25 | 9.88 | $9.84 | 178800 |
| 2023-01-24 | 9.85 | $9.87 | 180117 |
| 2023-01-23 | 9.81 | $10.00 | 152800 |
| 2023-01-20 | 9.72 | $9.68 | 421404 |
| 2023-01-19 | 9.70 | $9.52 | 315100 |
| 2023-01-18 | 9.73 | $9.70 | 234000 |
| 2023-01-17 | 9.71 | $9.80 | 237900 |
| 2023-01-13 | 9.65 | $9.77 | 234233 |
| 2023-01-12 | 9.58 | $9.87 | 251000 |
| 2023-01-11 | 9.47 | $9.82 | 260200 |
| 2023-01-10 | 9.34 | $9.68 | 263900 |
| 2023-01-09 | 9.24 | $9.61 | 160512 |
| 2023-01-06 | 9.13 | $9.40 | 220520 |
| 2023-01-05 | 9.07 | $9.18 | 121700 |
| 2023-01-04 | 9.07 | $9.35 | 173635 |
| 2023-01-03 | 9.02 | $9.24 | 334300 |
| 2022-12-30 | 9.00 | $9.10 | 689900 |
| 2022-12-29 | 9.02 | $9.09 | 744834 |
| 2022-12-28 | 9.04 | $8.91 | 605416 |
| 2022-12-27 | 9.14 | $9.06 | 732622 |
| 2022-12-23 | 9.21 | $9.07 | 609500 |
| 2022-12-22 | 9.30 | $9.15 | 661307 |
| 2022-12-21 | 9.38 | $9.30 | 502200 |
| 2022-12-20 | 9.43 | $9.22 | 580101 |
| 2022-12-19 | 9.53 | $9.21 | 393513 |
| 2022-12-16 | 9.65 | $9.43 | 990114 |
| 2022-12-15 | 9.72 | $9.57 | 699500 |
| 2022-12-14 | 9.77 | $9.79 | 598844 |
| 2022-12-13 | 9.76 | $9.81 | 637700 |
| 2022-12-12 | 9.74 | $9.73 | 342300 |
| 2022-12-09 | 9.74 | $9.55 | 231218 |
| 2022-12-08 | 9.79 | $9.69 | 460432 |
| 2022-12-07 | 9.81 | $9.51 | 475200 |
| 2022-12-06 | 9.89 | $9.50 | 290300 |
| 2022-12-05 | 10.00 | $9.79 | 295405 |
| 2022-12-02 | 10.02 | $9.91 | 606600 |
| 2022-12-01 | 10.02 | $10.11 | 370230 |
| 2022-11-30 | 9.95 | $10.00 | 307708 |
| 2022-11-29 | 9.89 | $9.67 | 305641 |
| 2022-11-28 | 9.92 | $9.71 | 354800 |
| 2022-11-25 | 9.95 | $9.90 | 55724 |
| 2022-11-23 | 9.92 | $9.92 | 205300 |
| 2022-11-22 | 9.87 | $9.82 | 242200 |
| 2022-11-21 | 9.84 | $9.67 | 284540 |
| 2022-11-18 | 9.85 | $9.70 | 278700 |
| 2022-11-17 | 9.85 | $9.75 | 258943 |
| 2022-11-16 | 9.83 | $9.79 | 355227 |
| 2022-11-15 | 9.79 | $10.02 | 383222 |
| 2022-11-14 | 9.66 | $9.75 | 516130 |
| 2022-11-11 | 9.60 | $10.17 | 411822 |
| 2022-11-10 | 9.38 | $9.80 | 508204 |
| 2022-11-09 | 9.23 | $9.17 | 266604 |
| 2022-11-08 | 9.25 | $9.39 | 416300 |
| 2022-11-07 | 9.20 | $9.07 | 376940 |
| 2022-11-04 | 9.25 | $9.01 | 196428 |
| 2022-11-03 | 9.32 | $9.00 | 223100 |
| 2022-11-02 | 9.42 | $9.22 | 271700 |
| 2022-11-01 | 9.46 | $9.70 | 319239 |
| 2022-10-31 | 9.37 | $9.62 | 416400 |
| 2022-10-28 | 9.28 | $9.50 | 384306 |
| 2022-10-27 | 9.21 | $9.34 | 373630 |
| 2022-10-26 | 9.18 | $9.44 | 335621 |
| 2022-10-25 | 9.11 | $9.68 | 385900 |
| 2022-10-24 | 8.96 | $9.35 | 421400 |
| 2022-10-21 | 8.88 | $9.13 | 258926 |
| 2022-10-20 | 8.85 | $8.97 | 280600 |
| 2022-10-19 | 8.88 | $8.91 | 342700 |
| 2022-10-18 | 8.93 | $9.10 | 431425 |
| 2022-10-17 | 8.95 | $8.88 | 443922 |
| 2022-10-14 | 9.04 | $8.73 | 309146 |
| 2022-10-13 | 9.21 | $9.23 | 233200 |
| 2022-10-12 | 9.26 | $9.18 | 172900 |
| 2022-10-11 | 9.34 | $9.13 | 212428 |
| 2022-10-10 | 9.46 | $9.28 | 248600 |
| 2022-10-07 | 9.56 | $9.58 | 178415 |
| 2022-10-06 | 9.59 | $9.83 | 243815 |
| 2022-10-05 | 9.55 | $10.03 | 157522 |
| 2022-10-04 | 9.45 | $10.15 | 238200 |
| 2022-10-03 | 9.29 | $9.76 | 296209 |
| 2022-09-30 | 9.23 | $9.44 | 222500 |
| 2022-09-29 | 9.27 | $9.40 | 214240 |
| 2022-09-28 | 9.33 | $9.63 | 287500 |
| 2022-09-27 | 9.33 | $9.35 | 351948 |
| 2022-09-26 | 9.44 | $9.26 | 273500 |
| 2022-09-23 | 9.61 | $9.34 | 463632 |
| 2022-09-22 | 9.79 | $9.62 | 306000 |
| 2022-09-21 | 9.93 | $9.86 | 237839 |
| 2022-09-20 | 10.04 | $9.97 | 284200 |
| 2022-09-19 | 10.13 | $10.09 | 246820 |
| 2022-09-16 | 10.22 | $9.98 | 261400 |
| 2022-09-15 | 10.36 | $10.18 | 174206 |
| 2022-09-14 | 10.47 | $10.39 | 263000 |
| 2022-09-13 | 10.55 | $10.37 | 219100 |
| 2022-09-12 | 10.65 | $10.89 | 259200 |
| 2022-09-09 | 10.60 | $10.90 | 155800 |
| 2022-09-08 | 10.55 | $10.69 | 188600 |
| 2022-09-07 | 10.56 | $10.58 | 172009 |
| 2022-09-06 | 10.61 | $10.39 | 212528 |
| 2022-09-02 | 10.73 | $10.65 | 189934 |
| 2022-09-01 | 10.80 | $10.62 | 305500 |
| 2022-08-31 | 10.89 | $10.80 | 191025 |
| 2022-08-30 | 10.95 | $10.75 | 237734 |
| 2022-08-29 | 11.04 | $10.78 | 135800 |
| 2022-08-26 | 11.14 | $10.82 | 145400 |
| 2022-08-25 | 11.25 | $11.19 | 201501 |
| 2022-08-24 | 11.26 | $10.98 | 288300 |
| 2022-08-23 | 11.34 | $10.90 | 408803 |
| 2022-08-22 | 11.46 | $10.74 | 427140 |
| 2022-08-19 | 11.66 | $11.12 | 206400 |
| 2022-08-18 | 11.77 | $11.53 | 178800 |
| 2022-08-17 | 11.77 | $11.43 | 161608 |
| 2022-08-16 | 11.80 | $11.51 | 114500 |
| 2022-08-15 | 11.80 | $11.66 | 171200 |
| 2022-08-12 | 11.75 | $11.65 | 146513 |
| 2022-08-11 | 11.69 | $11.55 | 253900 |
| 2022-08-10 | 11.63 | $11.60 | 161000 |
| 2022-08-09 | 11.54 | $11.09 | 144400 |
| 2022-08-08 | 11.58 | $11.40 | 234730 |
| 2022-08-05 | 11.53 | $11.60 | 176720 |
| 2022-08-04 | 11.39 | $11.59 | 193747 |
| 2022-08-03 | 11.22 | $11.66 | 201400 |
| 2022-08-02 | 10.99 | $11.21 | 245600 |
| 2022-08-01 | 10.84 | $11.20 | 338700 |
| 2022-07-29 | 10.66 | $10.98 | 309724 |
| 2022-07-28 | 10.51 | $10.69 | 285708 |
| 2022-07-27 | 10.41 | $10.55 | 196041 |
| 2022-07-26 | 10.34 | $10.14 | 203900 |
| 2022-07-25 | 10.38 | $10.37 | 194900 |
| 2022-07-22 | 10.35 | $10.34 | 259906 |
| 2022-07-21 | 10.32 | $10.61 | 200800 |
| 2022-07-20 | 10.20 | $10.52 | 190819 |
| 2022-07-19 | 10.08 | $10.24 | 298536 |
| 2022-07-18 | 10.03 | $9.99 | 183500 |
| 2022-07-15 | 10.05 | $10.09 | 205811 |
| 2022-07-14 | 10.04 | $9.81 | 173909 |
| 2022-07-13 | 10.11 | $10.00 | 138918 |
| 2022-07-12 | 10.15 | $9.88 | 326100 |
| 2022-07-11 | 10.23 | $10.14 | 205500 |
| 2022-07-08 | 10.24 | $10.42 | 172800 |
| 2022-07-07 | 10.18 | $10.44 | 337800 |
| 2022-07-06 | 10.09 | $10.28 | 384800 |
| 2022-07-05 | 10.03 | $10.33 | 184600 |
| 2022-07-01 | 9.95 | $10.11 | 286313 |
| 2022-06-30 | 9.93 | $9.92 | 250500 |
| 2022-06-29 | 9.96 | $10.04 | 285802 |
| 2022-06-28 | 9.96 | $10.19 | 290400 |
| 2022-06-27 | 9.93 | $10.37 | 325132 |
| 2022-06-24 | 9.83 | $10.33 | 388949 |
| 2022-06-23 | 9.72 | $9.98 | 489500 |
| 2022-06-22 | 9.72 | $9.84 | 406848 |
| 2022-06-21 | 9.76 | $9.73 | 498000 |
| 2022-06-17 | 9.85 | $9.44 | 327000 |
| 2022-06-16 | 10.06 | $9.37 | 313138 |
| 2022-06-15 | 10.35 | $10.04 | 320607 |
| 2022-06-14 | 10.49 | $9.68 | 391000 |
| 2022-06-13 | 10.78 | $9.80 | 409646 |
| 2022-06-10 | 11.09 | $10.59 | 276300 |
| 2022-06-09 | 11.22 | $10.95 | 243549 |
| 2022-06-08 | 11.27 | $11.17 | 263400 |
| 2022-06-07 | 11.26 | $11.39 | 597700 |
| 2022-06-06 | 11.17 | $11.37 | 182922 |
| 2022-06-03 | 11.07 | $11.39 | 258900 |
| 2022-06-02 | 10.94 | $11.62 | 313100 |
| 2022-06-01 | 10.71 | $11.11 | 520907 |
| 2022-05-31 | 10.60 | $11.07 | 404100 |
| 2022-05-27 | 10.48 | $11.07 | 336509 |
| 2022-05-26 | 10.33 | $10.66 | 584200 |
| 2022-05-25 | 10.29 | $10.35 | 363700 |
| 2022-05-24 | 10.35 | $10.20 | 503025 |
| 2022-05-23 | 10.48 | $10.69 | 374800 |
| 2022-05-20 | 10.48 | $10.72 | 389300 |
| 2022-05-19 | 10.48 | $10.68 | 314446 |
| 2022-05-18 | 10.50 | $10.59 | 289000 |
| 2022-05-17 | 10.57 | $11.01 | 391636 |
| 2022-05-16 | 10.53 | $10.75 | 309346 |
| 2022-05-13 | 10.56 | $11.08 | 197900 |
| 2022-05-12 | 10.51 | $10.54 | 505835 |
| 2022-05-11 | 10.63 | $10.33 | 371529 |
| 2022-05-10 | 10.86 | $10.54 | 523008 |
| 2022-05-09 | 11.07 | $10.40 | 486540 |
| 2022-05-06 | 11.39 | $11.23 | 354604 |
| 2022-05-05 | 11.51 | $11.54 | 313100 |
| 2022-05-04 | 11.58 | $12.19 | 316122 |
| 2022-05-03 | 11.46 | $11.77 | 367202 |
| 2022-05-02 | 11.46 | $11.84 | 448200 |
| 2022-04-29 | 11.44 | $11.46 | 382109 |
| 2022-04-28 | 11.54 | $11.81 | 691923 |
| 2022-04-27 | 11.57 | $11.54 | 412348 |
| 2022-04-26 | 11.70 | $11.50 | 298700 |
| 2022-04-25 | 11.87 | $11.87 | 161026 |
| 2022-04-22 | 11.98 | $11.70 | 311560 |
| 2022-04-21 | 12.17 | $11.97 | 277404 |
| 2022-04-20 | 12.33 | $12.27 | 215600 |
| 2022-04-19 | 12.43 | $12.34 | 244903 |
| 2022-04-18 | 12.54 | $12.03 | 471100 |
| 2022-04-14 | 12.77 | $12.24 | 294300 |
| 2022-04-13 | 12.99 | $12.73 | 289017 |
| 2022-04-12 | 13.11 | $12.52 | 183100 |
| 2022-04-11 | 13.33 | $12.57 | 359907 |
| 2022-04-08 | 13.58 | $12.76 | 580416 |
| 2022-04-07 | 13.82 | $13.24 | 193321 |
| 2022-04-06 | 13.97 | $13.28 | 311043 |
| 2022-04-05 | 14.13 | $13.59 | 145212 |
| 2022-04-04 | 14.22 | $14.24 | 233400 |
| 2022-04-01 | 14.12 | $14.17 | 235830 |
| 2022-03-31 | 14.02 | $13.95 | 230000 |
| 2022-03-30 | 13.96 | $13.93 | 173139 |
| 2022-03-29 | 13.89 | $14.26 | 203205 |
| 2022-03-28 | 13.70 | $13.97 | 128600 |
| 2022-03-25 | 13.56 | $13.84 | 136800 |
| 2022-03-24 | 13.42 | $14.08 | 208700 |
| 2022-03-23 | 13.19 | $13.65 | 199000 |
| 2022-03-22 | 13.03 | $13.90 | 303300 |
| 2022-03-21 | 12.77 | $13.50 | 271338 |
| 2022-03-18 | 12.59 | $13.70 | 247800 |
| 2022-03-17 | 12.31 | $13.39 | 288900 |
| 2022-03-16 | 12.07 | $12.78 | 363327 |
| 2022-03-15 | 11.99 | $12.16 | 181700 |
| 2022-03-14 | 12.10 | $11.65 | 259134 |
| 2022-03-11 | 12.41 | $12.29 | 261540 |
| 2022-03-10 | 12.59 | $12.51 | 243600 |
| 2022-03-09 | 12.76 | $12.73 | 402400 |
| 2022-03-08 | 12.91 | $12.16 | 487319 |
| 2022-03-07 | 13.27 | $12.47 | 309854 |
| 2022-03-04 | 13.63 | $13.18 | 243822 |
| 2022-03-03 | 13.86 | $13.66 | 176900 |
| 2022-03-02 | 13.98 | $14.23 | 172404 |
| 2022-03-01 | 13.95 | $14.01 | 266434 |
| 2022-02-28 | 14.00 | $14.20 | 258500 |
| 2022-02-25 | 14.00 | $14.17 | 228600 |
| 2022-02-24 | 14.02 | $14.03 | 421500 |
| 2022-02-23 | 14.09 | $13.37 | 309419 |
| 2022-02-22 | 14.40 | $13.89 | 381310 |
| 2022-02-18 | 14.61 | $14.21 | 174900 |
| 2022-02-17 | 14.77 | $14.44 | 138906 |
| 2022-02-16 | 14.90 | $14.97 | 207200 |
| 2022-02-15 | 14.89 | $14.82 | 234910 |
| 2022-02-14 | 14.93 | $14.57 | 152534 |
| 2022-02-11 | 15.07 | $14.82 | 265100 |
| 2022-02-10 | 15.15 | $15.36 | 278836 |
| 2022-02-09 | 15.08 | $15.76 | 254000 |
| 2022-02-08 | 14.88 | $15.16 | 130600 |
| 2022-02-07 | 14.82 | $15.02 | 191000 |
| 2022-02-04 | 14.80 | $15.15 | 214300 |
| 2022-02-03 | 14.75 | $14.78 | 219900 |
| 2022-02-02 | 14.80 | $15.60 | 126200 |
| 2022-02-01 | 14.62 | $15.69 | 247500 |
| 2022-01-31 | 14.37 | $15.30 | 511306 |
| 2022-01-28 | 14.21 | $14.50 | 287500 |
| 2022-01-27 | 14.27 | $14.08 | 444200 |
| 2022-01-26 | 14.50 | $14.28 | 283000 |
| 2022-01-25 | 14.72 | $14.47 | 357520 |
| 2022-01-24 | 14.94 | $14.98 | 543600 |
| 2022-01-21 | 15.07 | $14.50 | 367728 |
| 2022-01-20 | 15.38 | $15.14 | 321800 |
| 2022-01-19 | 15.56 | $15.16 | 176418 |
| 2022-01-18 | 15.79 | $15.32 | 360203 |
| 2022-01-14 | 16.02 | $15.69 | 342900 |
| 2022-01-13 | 16.20 | $15.87 | 362225 |
| 2022-01-12 | 16.36 | $16.46 | 394139 |
| 2022-01-11 | 16.37 | $16.47 | 403400 |
| 2022-01-10 | 16.39 | $16.20 | 282700 |
| 2022-01-07 | 16.51 | $16.12 | 224649 |
| 2022-01-06 | 16.68 | $16.28 | 224100 |
| 2022-01-05 | 16.84 | $16.16 | 305987 |
| 2022-01-04 | 17.07 | $17.04 | 472502 |
| 2022-01-03 | 17.09 | $17.55 | 475400 |
| 2021-12-31 | 16.94 | $17.30 | 1.5M |
| 2021-12-30 | 16.84 | $17.26 | 1.5M |
| 2021-12-29 | 16.75 | $17.06 | 1.7M |
| 2021-12-28 | 16.69 | $17.27 | 1.3M |
| 2021-12-27 | 16.57 | $17.44 | 1.1M |
| 2021-12-23 | 16.37 | $17.21 | 1.2M |
| 2021-12-22 | 16.21 | $16.91 | 1.0M |
| 2021-12-21 | 16.12 | $16.58 | 1.1M |
| 2021-12-20 | 16.13 | $16.33 | 1.1M |
| 2021-12-17 | 16.23 | $16.56 | 1.1M |
| 2021-12-16 | 16.29 | $16.40 | 1.5M |
| 2021-12-15 | 16.43 | $16.64 | 1.1M |
| 2021-12-14 | 16.54 | $16.32 | 1.3M |
| 2021-12-13 | 16.79 | $16.67 | 958310 |
| 2021-12-10 | 16.99 | $17.09 | 743216 |
| 2021-12-09 | 17.11 | $17.20 | 607320 |
| 2021-12-08 | 17.24 | $17.41 | 1.1M |
| 2021-12-07 | 17.34 | $17.36 | 731711 |
| 2021-12-06 | 17.48 | $16.67 | 778129 |
| 2021-12-03 | 17.89 | $17.17 | 890114 |
| 2021-12-02 | 18.23 | $17.72 | 521900 |
| 2021-12-01 | 18.48 | $17.96 | 384800 |
| 2021-11-30 | 18.72 | $18.30 | 498800 |
| 2021-11-29 | 18.90 | $18.75 | 232100 |
| 2021-11-26 | 18.98 | $18.50 | 239836 |
| 2021-11-24 | 19.16 | $18.67 | 261800 |
| 2021-11-23 | 19.32 | $18.63 | 396100 |
| 2021-11-22 | 19.53 | $18.95 | 300728 |
| 2021-11-19 | 19.68 | $19.39 | 271232 |
| 2021-11-18 | 19.73 | $19.50 | 149420 |
| 2021-11-17 | 19.74 | $19.44 | 105800 |
| 2021-11-16 | 19.78 | $19.70 | 156900 |
| 2021-11-15 | 19.73 | $19.53 | 189900 |
| 2021-11-12 | 19.72 | $19.52 | 112800 |
| 2021-11-11 | 19.71 | $19.48 | 98049 |
| 2021-11-10 | 19.71 | $19.51 | 140700 |
| 2021-11-09 | 19.69 | $19.66 | 64144 |
| 2021-11-08 | 19.61 | $19.69 | 123500 |
| 2021-11-05 | 19.50 | $19.62 | 69600 |
| 2021-11-04 | 19.38 | $19.63 | 138000 |
| 2021-11-03 | 19.23 | $19.56 | 166724 |
| 2021-11-02 | 19.06 | $19.46 | 117200 |
| 2021-11-01 | 18.89 | $19.50 | 197244 |
| 2021-10-29 | 18.67 | $18.97 | 171540 |
| 2021-10-28 | 18.57 | $18.76 | 268018 |
| 2021-10-27 | 18.51 | $18.45 | 306515 |
| 2021-10-26 | 18.54 | $18.49 | 274339 |
| 2021-10-25 | 18.56 | $18.59 | 202313 |
| 2021-10-22 | 18.56 | $18.66 | 132646 |
| 2021-10-21 | 18.54 | $18.78 | 183746 |
| 2021-10-20 | 18.48 | $18.91 | 203300 |
| 2021-10-19 | 18.36 | $18.65 | 151000 |
| 2021-10-18 | 18.31 | $18.46 | 149800 |
| 2021-10-15 | 18.31 | $18.42 | 193700 |
| 2021-10-14 | 18.33 | $18.47 | 151100 |
| 2021-10-13 | 18.34 | $18.44 | 127016 |
| 2021-10-12 | 18.37 | $18.16 | 116921 |
| 2021-10-11 | 18.49 | $18.28 | 73138 |
| 2021-10-08 | 18.61 | $18.50 | 104052 |
| 2021-10-07 | 18.69 | $18.76 | 120100 |
| 2021-10-06 | 18.71 | $18.78 | 136200 |
| 2021-10-05 | 18.74 | $18.74 | 103415 |
| 2021-10-04 | 18.78 | $19.09 | 161300 |
| 2021-10-01 | 18.73 | $19.42 | 110116 |
| 2021-09-30 | 18.56 | $19.06 | 211400 |
| 2021-09-29 | 18.48 | $18.80 | 309500 |
| 2021-09-28 | 18.47 | $18.40 | 297022 |
| 2021-09-27 | 18.59 | $18.61 | 196300 |
| 2021-09-24 | 18.68 | $18.81 | 198700 |
| 2021-09-23 | 18.73 | $18.94 | 161912 |
| 2021-09-22 | 18.76 | $18.67 | 122413 |
| 2021-09-21 | 18.88 | $18.51 | 217122 |
| 2021-09-20 | 19.10 | $18.53 | 228308 |
| 2021-09-17 | 19.35 | $19.10 | 115235 |
| 2021-09-16 | 19.49 | $19.27 | 81042 |
| 2021-09-15 | 19.60 | $19.32 | 87300 |
| 2021-09-14 | 19.73 | $19.36 | 73500 |
| 2021-09-13 | 19.87 | $19.59 | 126600 |
| 2021-09-10 | 19.98 | $19.92 | 73300 |
| 2021-09-09 | 20.00 | $19.85 | 38700 |
| 2021-09-08 | 20.04 | $19.87 | 32117 |
| 2021-09-07 | 20.10 | $20.00 | 87746 |
| 2021-09-03 | 20.12 | $20.19 | 40830 |
| 2021-09-02 | 20.09 | $20.20 | 39936 |
| 2021-09-01 | 20.04 | $20.18 | 123424 |
| 2021-08-31 | 19.99 | $20.03 | 58742 |
| 2021-08-30 | 19.98 | $20.08 | 62927 |
| 2021-08-27 | 19.95 | $20.05 | 85714 |
| 2021-08-26 | 19.92 | $19.94 | 55100 |
| 2021-08-25 | 19.93 | $20.02 | 67400 |
| 2021-08-24 | 19.91 | $20.05 | 60900 |
| 2021-08-23 | 19.87 | $19.97 | 62400 |
| 2021-08-20 | 19.85 | $19.80 | 61435 |
| 2021-08-19 | 19.89 | $19.70 | 48529 |
| 2021-08-18 | 19.97 | $19.81 | 66300 |
| 2021-08-17 | 20.02 | $19.77 | 66800 |
| 2021-08-16 | 20.11 | $20.08 | 73100 |
| 2021-08-13 | 20.11 | $20.03 | 67342 |
| 2021-08-12 | 20.13 | $20.10 | 108200 |
| 2021-08-11 | 20.13 | $20.05 | 65534 |
| 2021-08-10 | 20.15 | $20.06 | 81904 |
| 2021-08-09 | 20.17 | $20.18 | 84316 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.15
2026-08-05
Close Price
$15.22
Vol: 215321
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.66
Average
50.68
Maximum
75.39
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 48.15 | $15.22 | 215321 |
| 2026-08-04 | 49.61 | $15.38 | 174125 |
| 2026-08-03 | 47.53 | $15.16 | 207100 |
| 2026-07-31 | 43.49 | $14.76 | 276951 |
| 2026-07-30 | 42.12 | $14.63 | 275022 |
| 2026-07-29 | 35.85 | $14.08 | 254002 |
| 2026-07-28 | 39.22 | $14.54 | 231743 |
| 2026-07-27 | 41.65 | $14.84 | 238351 |
| 2026-07-24 | 42.40 | $14.93 | 189600 |
| 2026-07-23 | 44.52 | $15.18 | 155300 |
| 2026-07-22 | 46.27 | $15.38 | 223137 |
| 2026-07-21 | 46.88 | $15.45 | 122700 |
| 2026-07-20 | 42.54 | $15.03 | 211000 |
| 2026-07-17 | 41.01 | $14.89 | 950307 |
| 2026-07-16 | 44.11 | $15.28 | 359800 |
| 2026-07-15 | 48.01 | $15.72 | 218900 |
| 2026-07-14 | 49.91 | $15.92 | 190000 |
| 2026-07-13 | 47.75 | $15.70 | 261820 |
| 2026-07-10 | 51.91 | $16.13 | 107730 |
| 2026-07-09 | 51.72 | $16.11 | 202600 |
| 2026-07-08 | 49.20 | $15.84 | 208000 |
| 2026-07-07 | 49.66 | $15.89 | 197200 |
| 2026-07-06 | 52.52 | $16.20 | 214300 |
| 2026-07-02 | 51.23 | $16.05 | 220514 |
| 2026-07-01 | 56.49 | $16.59 | 393600 |
| 2026-06-30 | 56.10 | $16.54 | 289334 |
| 2026-06-29 | 53.86 | $16.26 | 232752 |
| 2026-06-26 | 48.61 | $15.67 | 425153 |
| 2026-06-25 | 52.77 | $16.10 | 240217 |
| 2026-06-24 | 51.39 | $15.95 | 455264 |
| 2026-06-23 | 54.29 | $16.24 | 343200 |
| 2026-06-22 | 63.19 | $17.00 | 273348 |
| 2026-06-18 | 67.04 | $17.28 | 333447 |
| 2026-06-17 | 60.32 | $16.46 | 109534 |
| 2026-06-16 | 59.36 | $16.36 | 101800 |
| 2026-06-15 | 63.13 | $16.62 | 154723 |
| 2026-06-12 | 58.94 | $16.18 | 157826 |
| 2026-06-11 | 56.02 | $15.91 | 176829 |
| 2026-06-10 | 52.07 | $15.58 | 203241 |
| 2026-06-09 | 56.77 | $15.90 | 232836 |
| 2026-06-08 | 56.65 | $15.89 | 144500 |
| 2026-06-05 | 56.94 | $15.91 | 334800 |
| 2026-06-04 | 68.86 | $16.62 | 212101 |
| 2026-06-03 | 68.77 | $16.61 | 266000 |
| 2026-06-02 | 72.85 | $16.82 | 179313 |
| 2026-06-01 | 72.71 | $16.80 | 290362 |
| 2026-05-29 | 71.91 | $16.69 | 375900 |
| 2026-05-28 | 70.97 | $16.56 | 241606 |
| 2026-05-27 | 67.80 | $16.16 | 323758 |
| 2026-05-26 | 69.98 | $16.28 | 353957 |
| 2026-05-22 | 67.23 | $15.95 | 771699 |
| 2026-05-21 | 62.59 | $15.48 | 118241 |
| 2026-05-20 | 60.91 | $15.33 | 162035 |
| 2026-05-19 | 58.56 | $15.13 | 157938 |
| 2026-05-18 | 59.76 | $15.20 | 228800 |
| 2026-05-15 | 64.78 | $15.48 | 131710 |
| 2026-05-14 | 71.52 | $15.81 | 224833 |
| 2026-05-13 | 69.31 | $15.57 | 237039 |
| 2026-05-12 | 67.10 | $15.35 | 153400 |
| 2026-05-11 | 68.59 | $15.42 | 174900 |
| 2026-05-08 | 67.20 | $15.28 | 171100 |
| 2026-05-07 | 66.70 | $15.23 | 163900 |
| 2026-05-06 | 67.88 | $15.29 | 202219 |
| 2026-05-05 | 65.98 | $15.09 | 144618 |
| 2026-05-04 | 63.28 | $14.83 | 143010 |
| 2026-05-01 | 66.76 | $15.01 | 200003 |
| 2026-04-30 | 62.02 | $14.58 | 243148 |
| 2026-04-29 | 61.04 | $14.50 | 110844 |
| 2026-04-28 | 58.90 | $14.33 | 77987 |
| 2026-04-27 | 63.80 | $14.58 | 118700 |
| 2026-04-24 | 64.21 | $14.60 | 104600 |
| 2026-04-23 | 60.37 | $14.28 | 104838 |
| 2026-04-22 | 65.36 | $14.52 | 128816 |
| 2026-04-21 | 61.87 | $14.24 | 228636 |
| 2026-04-20 | 62.30 | $14.26 | 180391 |
| 2026-04-17 | 62.71 | $14.28 | 180900 |
| 2026-04-16 | 61.00 | $14.14 | 194900 |
| 2026-04-15 | 62.76 | $14.23 | 157211 |
| 2026-04-14 | 62.41 | $14.20 | 216900 |
| 2026-04-13 | 58.28 | $13.86 | 216115 |
| 2026-04-10 | 55.55 | $13.66 | 88842 |
| 2026-04-09 | 55.90 | $13.68 | 190200 |
| 2026-04-08 | 54.82 | $13.60 | 201329 |
| 2026-04-07 | 49.08 | $13.21 | 169881 |
| 2026-04-06 | 50.17 | $13.28 | 109110 |
| 2026-04-02 | 48.62 | $13.18 | 94600 |
| 2026-04-01 | 48.01 | $13.14 | 367100 |
| 2026-03-31 | 43.71 | $12.87 | 237612 |
| 2026-03-30 | 33.66 | $12.35 | 221443 |
| 2026-03-27 | 35.76 | $12.53 | 170907 |
| 2026-03-26 | 39.54 | $12.82 | 165508 |
| 2026-03-25 | 45.69 | $13.21 | 163033 |
| 2026-03-24 | 41.23 | $13.01 | 238082 |
| 2026-03-23 | 41.23 | $13.01 | 134100 |
| 2026-03-20 | 38.50 | $12.89 | 354139 |
| 2026-03-19 | 39.52 | $12.96 | 137600 |
| 2026-03-18 | 41.61 | $13.10 | 78600 |
| 2026-03-17 | 42.84 | $13.18 | 130981 |
| 2026-03-16 | 41.19 | $13.10 | 228700 |
| 2026-03-13 | 35.90 | $12.86 | 190331 |
| 2026-03-12 | 37.93 | $13.01 | 325500 |
| 2026-03-11 | 42.14 | $13.29 | 215909 |
| 2026-03-10 | 41.48 | $13.26 | 223000 |
| 2026-03-09 | 39.73 | $13.18 | 227000 |
| 2026-03-06 | 38.65 | $13.13 | 160537 |
| 2026-03-05 | 41.34 | $13.32 | 174360 |
| 2026-03-04 | 44.60 | $13.53 | 228500 |
| 2026-03-03 | 42.55 | $13.43 | 207426 |
| 2026-03-02 | 46.64 | $13.68 | 213126 |
| 2026-02-27 | 42.43 | $13.48 | 212100 |
| 2026-02-26 | 41.78 | $13.45 | 285929 |
| 2026-02-25 | 43.34 | $13.55 | 192600 |
| 2026-02-24 | 39.70 | $13.38 | 197662 |
| 2026-02-23 | 37.21 | $13.27 | 150900 |
| 2026-02-20 | 40.21 | $13.48 | 175200 |
| 2026-02-19 | 38.19 | $13.39 | 247657 |
| 2026-02-18 | 37.51 | $13.36 | 399100 |
| 2026-02-17 | 34.82 | $13.24 | 388104 |
| 2026-02-13 | 36.83 | $13.40 | 404776 |
| 2026-02-12 | 30.92 | $13.15 | 342307 |
| 2026-02-11 | 35.60 | $13.52 | 232724 |
| 2026-02-10 | 36.03 | $13.55 | 188300 |
| 2026-02-09 | 34.56 | $13.49 | 263800 |
| 2026-02-06 | 31.04 | $13.35 | 732337 |
| 2026-02-05 | 28.17 | $13.24 | 284900 |
| 2026-02-04 | 31.71 | $13.55 | 556321 |
| 2026-02-03 | 37.66 | $13.96 | 218978 |
| 2026-02-02 | 44.65 | $14.32 | 226200 |
| 2026-01-30 | 46.00 | $14.38 | 214441 |
| 2026-01-29 | 48.56 | $14.49 | 298725 |
| 2026-01-28 | 47.55 | $14.45 | 181432 |
| 2026-01-27 | 46.81 | $14.42 | 182000 |
| 2026-01-26 | 45.84 | $14.38 | 155100 |
| 2026-01-23 | 44.88 | $14.34 | 212237 |
| 2026-01-22 | 44.18 | $14.31 | 190800 |
| 2026-01-21 | 44.36 | $14.32 | 220300 |
| 2026-01-20 | 41.66 | $14.20 | 238941 |
| 2026-01-16 | 47.91 | $14.54 | 166311 |
| 2026-01-15 | 48.31 | $14.56 | 147700 |
| 2026-01-14 | 51.63 | $14.72 | 301882 |
| 2026-01-13 | 56.46 | $14.93 | 278200 |
| 2026-01-12 | 54.93 | $14.85 | 180904 |
| 2026-01-09 | 52.97 | $14.75 | 137973 |
| 2026-01-08 | 50.74 | $14.64 | 161200 |
| 2026-01-07 | 55.28 | $14.84 | 189639 |
| 2026-01-06 | 54.31 | $14.79 | 299000 |
| 2026-01-05 | 53.73 | $14.76 | 207640 |
| 2026-01-02 | 50.39 | $14.59 | 349918 |
| 2025-12-31 | 47.18 | $14.44 | 210904 |
| 2025-12-30 | 48.99 | $14.53 | 277909 |
| 2025-12-29 | 48.36 | $14.50 | 127200 |
| 2025-12-26 | 49.51 | $14.56 | 140200 |
| 2025-12-24 | 47.74 | $14.47 | 63000 |
| 2025-12-23 | 46.75 | $14.42 | 159300 |
| 2025-12-22 | 46.75 | $14.42 | 133227 |
| 2025-12-19 | 46.91 | $14.43 | 95500 |
| 2025-12-18 | 43.02 | $14.22 | 192300 |
| 2025-12-17 | 37.43 | $13.95 | 240000 |
| 2025-12-16 | 40.06 | $14.14 | 203804 |
| 2025-12-15 | 39.63 | $14.12 | 188200 |
| 2025-12-12 | 44.41 | $14.44 | 196816 |
| 2025-12-11 | 47.11 | $14.60 | 297600 |
| 2025-12-10 | 48.88 | $14.70 | 560246 |
| 2025-12-09 | 52.02 | $14.87 | 226900 |
| 2025-12-08 | 53.76 | $14.96 | 161003 |
| 2025-12-05 | 54.73 | $15.01 | 100500 |
| 2025-12-04 | 53.29 | $14.92 | 153935 |
| 2025-12-03 | 53.13 | $14.91 | 89900 |
| 2025-12-02 | 51.27 | $14.79 | 121600 |
| 2025-12-01 | 49.35 | $14.67 | 157812 |
| 2025-11-28 | 49.98 | $14.71 | 149900 |
| 2025-11-26 | 46.96 | $14.52 | 169413 |
| 2025-11-25 | 43.56 | $14.32 | 217136 |
| 2025-11-24 | 41.23 | $14.19 | 226610 |
| 2025-11-21 | 31.77 | $13.73 | 301448 |
| 2025-11-20 | 30.38 | $13.67 | 221300 |
| 2025-11-19 | 35.80 | $14.14 | 180100 |
| 2025-11-18 | 34.38 | $14.08 | 261044 |
| 2025-11-17 | 36.29 | $14.23 | 194000 |
| 2025-11-14 | 40.41 | $14.52 | 206212 |
| 2025-11-13 | 41.49 | $14.59 | 191100 |
| 2025-11-12 | 47.31 | $14.93 | 115000 |
| 2025-11-11 | 50.49 | $15.09 | 115848 |
| 2025-11-10 | 48.65 | $15.00 | 115400 |
| 2025-11-07 | 43.31 | $14.76 | 236100 |
| 2025-11-06 | 46.36 | $14.92 | 169544 |
| 2025-11-05 | 54.31 | $15.27 | 163100 |
| 2025-11-04 | 55.08 | $15.30 | 196630 |
| 2025-11-03 | 57.66 | $15.40 | 253100 |
| 2025-10-31 | 55.48 | $15.29 | 206618 |
| 2025-10-30 | 51.13 | $15.09 | 96800 |
| 2025-10-29 | 54.41 | $15.22 | 190736 |
| 2025-10-28 | 55.72 | $15.27 | 112728 |
| 2025-10-27 | 53.82 | $15.18 | 119000 |
| 2025-10-24 | 49.73 | $15.00 | 116121 |
| 2025-10-23 | 46.73 | $14.88 | 73600 |
| 2025-10-22 | 43.26 | $14.75 | 194200 |
| 2025-10-21 | 45.65 | $14.86 | 150247 |
| 2025-10-20 | 46.09 | $14.88 | 162400 |
| 2025-10-17 | 39.73 | $14.65 | 137715 |
| 2025-10-16 | 41.14 | $14.72 | 231036 |
| 2025-10-15 | 44.78 | $14.89 | 116519 |
| 2025-10-14 | 45.46 | $14.92 | 238442 |
| 2025-10-13 | 50.80 | $15.14 | 142638 |
| 2025-10-10 | 46.75 | $14.99 | 172909 |
| 2025-10-09 | 61.93 | $15.46 | 100542 |
| 2025-10-08 | 61.68 | $15.45 | 150300 |
| 2025-10-07 | 59.92 | $15.38 | 150700 |
| 2025-10-06 | 65.65 | $15.52 | 148000 |
| 2025-10-03 | 64.26 | $15.46 | 180650 |
| 2025-10-02 | 64.03 | $15.45 | 171346 |
| 2025-10-01 | 64.42 | $15.46 | 322736 |
| 2025-09-30 | 62.67 | $15.38 | 272000 |
| 2025-09-29 | 60.84 | $15.30 | 173700 |
| 2025-09-26 | 57.63 | $15.17 | 118300 |
| 2025-09-25 | 55.77 | $15.10 | 236300 |
| 2025-09-24 | 62.04 | $15.27 | 195806 |
| 2025-09-23 | 63.63 | $15.31 | 124542 |
| 2025-09-22 | 66.48 | $15.38 | 100415 |
| 2025-09-19 | 65.65 | $15.34 | 75800 |
| 2025-09-18 | 67.24 | $15.38 | 152113 |
| 2025-09-17 | 62.98 | $15.18 | 119400 |
| 2025-09-16 | 63.37 | $15.19 | 129524 |
| 2025-09-15 | 62.48 | $15.15 | 177700 |
| 2025-09-12 | 61.83 | $15.12 | 142545 |
| 2025-09-11 | 62.17 | $15.13 | 161427 |
| 2025-09-10 | 60.71 | $15.06 | 174300 |
| 2025-09-09 | 59.22 | $14.99 | 155343 |
| 2025-09-08 | 58.58 | $14.96 | 168036 |
| 2025-09-05 | 53.75 | $14.75 | 120800 |
| 2025-09-04 | 52.50 | $14.70 | 224600 |
| 2025-09-03 | 50.45 | $14.62 | 282300 |
| 2025-09-02 | 53.45 | $14.73 | 175800 |
| 2025-08-29 | 56.04 | $14.82 | 151800 |
| 2025-08-28 | 59.71 | $14.94 | 142900 |
| 2025-08-27 | 56.56 | $14.80 | 100203 |
| 2025-08-26 | 56.86 | $14.81 | 70608 |
| 2025-08-25 | 55.28 | $14.74 | 121538 |
| 2025-08-22 | 53.42 | $14.66 | 98746 |
| 2025-08-21 | 49.42 | $14.50 | 145700 |
| 2025-08-20 | 49.68 | $14.51 | 239028 |
| 2025-08-19 | 55.03 | $14.71 | 146700 |
| 2025-08-18 | 59.60 | $14.86 | 141408 |
| 2025-08-15 | 59.39 | $14.85 | 109400 |
| 2025-08-14 | 59.18 | $14.84 | 178803 |
| 2025-08-13 | 61.24 | $14.91 | 120800 |
| 2025-08-12 | 60.49 | $14.87 | 193300 |
| 2025-08-11 | 58.60 | $14.77 | 144721 |
| 2025-08-08 | 59.69 | $14.81 | 124800 |
| 2025-08-07 | 58.03 | $14.72 | 210022 |
| 2025-08-06 | 56.90 | $14.66 | 217639 |
| 2025-08-05 | 54.79 | $14.55 | 140623 |
| 2025-08-04 | 57.98 | $14.68 | 139965 |
| 2025-08-01 | 53.42 | $14.45 | 287700 |
| 2025-07-31 | 65.80 | $14.87 | 218000 |
| 2025-07-30 | 64.11 | $14.78 | 280700 |
| 2025-07-29 | 63.54 | $14.75 | 134939 |
| 2025-07-28 | 64.85 | $14.79 | 181538 |
| 2025-07-25 | 64.50 | $14.77 | 152036 |
| 2025-07-24 | 62.38 | $14.65 | 209417 |
| 2025-07-23 | 61.28 | $14.59 | 234100 |
| 2025-07-22 | 65.20 | $14.72 | 150313 |
| 2025-07-21 | 70.11 | $14.87 | 165600 |
| 2025-07-18 | 73.25 | $14.96 | 405519 |
| 2025-07-17 | 71.06 | $14.80 | 352298 |
| 2025-07-16 | 67.59 | $14.58 | 271915 |
| 2025-07-15 | 65.44 | $14.46 | 211346 |
| 2025-07-14 | 64.89 | $14.43 | 212939 |
| 2025-07-11 | 63.02 | $14.33 | 168400 |
| 2025-07-10 | 68.57 | $14.49 | 201300 |
| 2025-07-09 | 68.93 | $14.50 | 191700 |
| 2025-07-08 | 68.93 | $14.50 | 141026 |
| 2025-07-07 | 68.49 | $14.47 | 123500 |
| 2025-07-03 | 75.39 | $14.67 | 74800 |
| 2025-07-02 | 74.41 | $14.59 | 121400 |
| 2025-07-01 | 74.28 | $14.58 | 307134 |
| 2025-06-30 | 74.96 | $14.60 | 268300 |
| 2025-06-27 | 73.22 | $14.45 | 195900 |
| 2025-06-26 | 72.62 | $14.40 | 174000 |
| 2025-06-25 | 71.65 | $14.32 | 188900 |
| 2025-06-24 | 70.41 | $14.22 | 585331 |
| 2025-06-23 | 65.02 | $13.85 | 260013 |
| 2025-06-20 | 61.21 | $13.64 | 118600 |
| 2025-06-18 | 63.40 | $13.71 | 99900 |
| 2025-06-17 | 62.68 | $13.67 | 136100 |
| 2025-06-16 | 63.27 | $13.69 | 116790 |
| 2025-06-13 | 62.77 | $13.66 | 98421 |
| 2025-06-12 | 63.88 | $13.70 | 147100 |
| 2025-06-11 | 63.26 | $13.66 | 139700 |
| 2025-06-10 | 65.93 | $13.76 | 153542 |
| 2025-06-09 | 66.20 | $13.77 | 199300 |
| 2025-06-06 | 67.22 | $13.81 | 179445 |
| 2025-06-05 | 64.89 | $13.63 | 210354 |
| 2025-06-04 | 65.14 | $13.64 | 175500 |
| 2025-06-03 | 62.59 | $13.45 | 144000 |
| 2025-06-02 | 60.58 | $13.31 | 300500 |
| 2025-05-30 | 59.39 | $13.23 | 189311 |
| 2025-05-29 | 59.39 | $13.23 | 154900 |
| 2025-05-28 | 58.83 | $13.19 | 194718 |
| 2025-05-27 | 59.81 | $13.24 | 241052 |
| 2025-05-23 | 56.81 | $13.02 | 178506 |
| 2025-05-22 | 56.52 | $13.00 | 339647 |
| 2025-05-21 | 56.70 | $13.01 | 289700 |
| 2025-05-20 | 62.59 | $13.33 | 233842 |
| 2025-05-19 | 63.57 | $13.38 | 154300 |
| 2025-05-16 | 63.76 | $13.39 | 211233 |
| 2025-05-15 | 62.48 | $13.27 | 321236 |
| 2025-05-14 | 64.64 | $13.39 | 218900 |
| 2025-05-13 | 63.85 | $13.31 | 200049 |
| 2025-05-12 | 60.26 | $12.97 | 247900 |
| 2025-05-09 | 55.56 | $12.59 | 157800 |
| 2025-05-08 | 57.08 | $12.68 | 111300 |
| 2025-05-07 | 55.00 | $12.52 | 217810 |
| 2025-05-06 | 54.74 | $12.50 | 93400 |
| 2025-05-05 | 55.35 | $12.54 | 75000 |
| 2025-05-02 | 55.23 | $12.53 | 169129 |
| 2025-05-01 | 53.12 | $12.35 | 331900 |
| 2025-04-30 | 51.29 | $12.20 | 224424 |
| 2025-04-29 | 51.42 | $12.21 | 147407 |
| 2025-04-28 | 50.96 | $12.17 | 176764 |
| 2025-04-25 | 51.31 | $12.20 | 146535 |
| 2025-04-24 | 49.57 | $12.04 | 199348 |
| 2025-04-23 | 45.29 | $11.67 | 177500 |
| 2025-04-22 | 42.26 | $11.43 | 116712 |
| 2025-04-21 | 38.64 | $11.16 | 180200 |
| 2025-04-17 | 41.19 | $11.44 | 117800 |
| 2025-04-16 | 40.79 | $11.41 | 182693 |
| 2025-04-15 | 43.49 | $11.70 | 258423 |
| 2025-04-14 | 43.12 | $11.67 | 223600 |
| 2025-04-11 | 42.64 | $11.63 | 222932 |
| 2025-04-10 | 41.12 | $11.50 | 288316 |
| 2025-04-09 | 45.53 | $12.00 | 365130 |
| 2025-04-08 | 29.26 | $10.87 | 533500 |
| 2025-04-07 | 25.91 | $10.69 | 911118 |
| 2025-04-04 | 28.09 | $11.00 | 686900 |
| 2025-04-03 | 35.02 | $11.77 | 486500 |
| 2025-04-02 | 44.52 | $12.47 | 152010 |
| 2025-04-01 | 42.18 | $12.36 | 261448 |
| 2025-03-31 | 39.76 | $12.25 | 205217 |
| 2025-03-28 | 41.25 | $12.35 | 277622 |
| 2025-03-27 | 44.58 | $12.56 | 233018 |
| 2025-03-26 | 46.62 | $12.68 | 215230 |
| 2025-03-25 | 48.92 | $12.81 | 212500 |
| 2025-03-24 | 48.92 | $12.81 | 138645 |
| 2025-03-21 | 43.70 | $12.54 | 190200 |
| 2025-03-20 | 42.46 | $12.48 | 180036 |
| 2025-03-19 | 41.23 | $12.42 | 259742 |
| 2025-03-18 | 38.96 | $12.31 | 322603 |
| 2025-03-17 | 41.31 | $12.48 | 192431 |
| 2025-03-14 | 40.91 | $12.46 | 173725 |
| 2025-03-13 | 35.74 | $12.21 | 208409 |
| 2025-03-12 | 37.75 | $12.37 | 301500 |
| 2025-03-11 | 33.54 | $12.18 | 422119 |
| 2025-03-10 | 33.31 | $12.17 | 477621 |
| 2025-03-07 | 39.11 | $12.63 | 265206 |
| 2025-03-06 | 39.54 | $12.66 | 196711 |
| 2025-03-05 | 42.95 | $12.89 | 171533 |
| 2025-03-04 | 37.86 | $12.66 | 362400 |
| 2025-03-03 | 39.76 | $12.79 | 391013 |
| 2025-02-28 | 45.45 | $13.13 | 247616 |
| 2025-02-27 | 41.97 | $12.98 | 250013 |
| 2025-02-26 | 47.11 | $13.25 | 188800 |
| 2025-02-25 | 43.46 | $13.10 | 309623 |
| 2025-02-24 | 45.65 | $13.21 | 392600 |
| 2025-02-21 | 50.50 | $13.43 | 210849 |
| 2025-02-20 | 55.32 | $13.62 | 241462 |
| 2025-02-19 | 58.68 | $13.74 | 265833 |
| 2025-02-18 | 61.34 | $13.83 | 161500 |
| 2025-02-14 | 60.78 | $13.80 | 227435 |
| 2025-02-13 | 59.47 | $13.73 | 182000 |
| 2025-02-12 | 58.15 | $13.66 | 192500 |
| 2025-02-11 | 58.67 | $13.68 | 267055 |
| 2025-02-10 | 58.92 | $13.69 | 252790 |
| 2025-02-07 | 56.26 | $13.54 | 171016 |
| 2025-02-06 | 56.26 | $13.54 | 208000 |
| 2025-02-05 | 57.61 | $13.60 | 205500 |
| 2025-02-04 | 56.11 | $13.51 | 171245 |
| 2025-02-03 | 54.59 | $13.42 | 207600 |
| 2025-01-31 | 54.79 | $13.43 | 180433 |
| 2025-01-30 | 56.16 | $13.50 | 179400 |
| 2025-01-29 | 51.54 | $13.22 | 255410 |
| 2025-01-28 | 51.73 | $13.23 | 199900 |
| 2025-01-27 | 47.82 | $13.01 | 429338 |
| 2025-01-24 | 61.61 | $13.65 | 128931 |
| 2025-01-23 | 63.51 | $13.72 | 223130 |
| 2025-01-22 | 62.41 | $13.65 | 165500 |
| 2025-01-21 | 59.94 | $13.50 | 219950 |
| 2025-01-17 | 54.02 | $13.19 | 201300 |
| 2025-01-16 | 52.74 | $13.13 | 161400 |
| 2025-01-15 | 50.78 | $13.04 | 199123 |
| 2025-01-14 | 45.80 | $12.83 | 190011 |
| 2025-01-13 | 47.32 | $12.90 | 213256 |
| 2025-01-10 | 45.10 | $12.81 | 261526 |
| 2025-01-08 | 50.99 | $13.07 | 135227 |
| 2025-01-07 | 51.24 | $13.08 | 238100 |
| 2025-01-06 | 54.73 | $13.22 | 205341 |
| 2025-01-03 | 51.60 | $13.08 | 159248 |
| 2025-01-02 | 45.73 | $12.85 | 221344 |
| 2024-12-31 | 42.57 | $12.74 | 257100 |
| 2024-12-30 | 43.22 | $12.77 | 382000 |
| 2024-12-27 | 47.61 | $12.96 | 314300 |
| 2024-12-26 | 49.11 | $13.02 | 174200 |
| 2024-12-24 | 48.86 | $13.01 | 170700 |
| 2024-12-23 | 46.04 | $12.90 | 336200 |
| 2024-12-20 | 41.88 | $12.75 | 296500 |
| 2024-12-19 | 41.02 | $12.72 | 257373 |
| 2024-12-18 | 43.26 | $12.83 | 281500 |
| 2024-12-17 | 51.21 | $13.16 | 249837 |
| 2024-12-16 | 52.89 | $13.22 | 225815 |
| 2024-12-13 | 53.17 | $13.23 | 161700 |
| 2024-12-12 | 51.98 | $13.18 | 147600 |
| 2024-12-11 | 53.26 | $13.23 | 365138 |
| 2024-12-10 | 49.97 | $13.09 | 352119 |
| 2024-12-09 | 58.34 | $13.39 | 195026 |
| 2024-12-06 | 65.27 | $13.59 | 145978 |
| 2024-12-05 | 64.26 | $13.54 | 138300 |
| 2024-12-04 | 64.26 | $13.54 | 287000 |
| 2024-12-03 | 60.99 | $13.38 | 307934 |
| 2024-12-02 | 59.68 | $13.32 | 377105 |
| 2024-11-29 | 56.43 | $13.18 | 138948 |
| 2024-11-27 | 55.20 | $13.13 | 229700 |
| 2024-11-26 | 56.10 | $13.16 | 204827 |
| 2024-11-25 | 55.41 | $13.13 | 152622 |
| 2024-11-22 | 54.73 | $13.10 | 187600 |
| 2024-11-21 | 56.08 | $13.15 | 213731 |
| 2024-11-20 | 53.47 | $13.03 | 231200 |
| 2024-11-19 | 54.76 | $13.08 | 187100 |
| 2024-11-18 | 54.55 | $13.07 | 172200 |
| 2024-11-15 | 50.66 | $12.89 | 230707 |
| 2024-11-14 | 59.52 | $13.22 | 163751 |
| 2024-11-13 | 58.69 | $13.18 | 154727 |
| 2024-11-12 | 60.76 | $13.25 | 207432 |
| 2024-11-11 | 62.26 | $13.30 | 216429 |
| 2024-11-08 | 64.36 | $13.37 | 190107 |
| 2024-11-07 | 62.29 | $13.25 | 242806 |
| 2024-11-06 | 57.81 | $13.02 | 331117 |
| 2024-11-05 | 55.86 | $12.93 | 133914 |
| 2024-11-04 | 52.63 | $12.79 | 129539 |
| 2024-11-01 | 52.40 | $12.78 | 203400 |
| 2024-10-31 | 46.29 | $12.54 | 247800 |
| 2024-10-30 | 51.82 | $12.75 | 197400 |
| 2024-10-29 | 54.16 | $12.83 | 194900 |
| 2024-10-28 | 52.63 | $12.77 | 234300 |
| 2024-10-25 | 55.87 | $12.88 | 309044 |
| 2024-10-24 | 51.49 | $12.71 | 194200 |
| 2024-10-23 | 49.24 | $12.63 | 264522 |
| 2024-10-22 | 55.00 | $12.82 | 235830 |
| 2024-10-21 | 54.74 | $12.81 | 180177 |
| 2024-10-18 | 56.97 | $12.88 | 99700 |
| 2024-10-17 | 56.48 | $12.86 | 192039 |
| 2024-10-16 | 55.30 | $12.81 | 259636 |
| 2024-10-15 | 55.58 | $12.82 | 322132 |
| 2024-10-14 | 64.16 | $13.09 | 173900 |
| 2024-10-11 | 63.36 | $13.05 | 143227 |
| 2024-10-10 | 62.78 | $13.02 | 120139 |
| 2024-10-09 | 62.39 | $13.00 | 241200 |
| 2024-10-08 | 61.26 | $12.94 | 159700 |
| 2024-10-07 | 59.11 | $12.83 | 302800 |
| 2024-10-04 | 63.36 | $12.97 | 107534 |
| 2024-10-03 | 60.26 | $12.81 | 183000 |
| 2024-10-02 | 62.45 | $12.88 | 199100 |
| 2024-10-01 | 60.08 | $12.76 | 242800 |
| 2024-09-30 | 62.26 | $12.83 | 226300 |
| 2024-09-27 | 60.71 | $12.75 | 179603 |
| 2024-09-26 | 60.71 | $12.75 | 170105 |
| 2024-09-25 | 57.99 | $12.61 | 159340 |
| 2024-09-24 | 57.99 | $12.61 | 180600 |
| 2024-09-23 | 57.62 | $12.59 | 146100 |
| 2024-09-20 | 57.86 | $12.60 | 134100 |
| 2024-09-19 | 59.32 | $12.66 | 276020 |
| 2024-09-18 | 55.03 | $12.42 | 377900 |
| 2024-09-17 | 52.02 | $12.27 | 119000 |
| 2024-09-16 | 50.98 | $12.22 | 263803 |
| 2024-09-13 | 51.41 | $12.24 | 543400 |
| 2024-09-12 | 49.83 | $12.16 | 342803 |
| 2024-09-11 | 48.64 | $12.10 | 341410 |
| 2024-09-10 | 43.09 | $11.84 | 220700 |
| 2024-09-09 | 41.94 | $11.79 | 213939 |
| 2024-09-06 | 40.11 | $11.71 | 249000 |
| 2024-09-05 | 45.19 | $12.01 | 126547 |
| 2024-09-04 | 46.89 | $12.10 | 156300 |
| 2024-09-03 | 48.03 | $12.16 | 272900 |
| 2024-08-30 | 53.83 | $12.44 | 164806 |
| 2024-08-29 | 51.86 | $12.34 | 135112 |
| 2024-08-28 | 48.29 | $12.17 | 146944 |
| 2024-08-27 | 50.38 | $12.27 | 201098 |
| 2024-08-26 | 53.22 | $12.40 | 116500 |
| 2024-08-23 | 53.02 | $12.39 | 293805 |
| 2024-08-22 | 50.08 | $12.24 | 177100 |
| 2024-08-21 | 50.48 | $12.26 | 187100 |
| 2024-08-20 | 49.52 | $12.21 | 119324 |
| 2024-08-19 | 50.83 | $12.28 | 155637 |
| 2024-08-16 | 49.93 | $12.23 | 65323 |
| 2024-08-15 | 50.28 | $12.25 | 178700 |
| 2024-08-14 | 48.92 | $12.17 | 113800 |
| 2024-08-13 | 46.67 | $12.04 | 108900 |
| 2024-08-12 | 43.97 | $11.89 | 136648 |
| 2024-08-09 | 42.11 | $11.79 | 75516 |
| 2024-08-08 | 41.00 | $11.73 | 199700 |
| 2024-08-07 | 36.54 | $11.50 | 337121 |
| 2024-08-06 | 36.89 | $11.53 | 263500 |
| 2024-08-05 | 31.12 | $11.25 | 483900 |
| 2024-08-02 | 34.43 | $11.56 | 301920 |
| 2024-08-01 | 41.61 | $12.09 | 290600 |
| 2024-07-31 | 44.44 | $12.26 | 242700 |
| 2024-07-30 | 35.93 | $11.91 | 218100 |
| 2024-07-29 | 38.84 | $12.09 | 184600 |
| 2024-07-26 | 39.17 | $12.11 | 133109 |
| 2024-07-25 | 39.33 | $12.12 | 218225 |
| 2024-07-24 | 41.78 | $12.27 | 239030 |
| 2024-07-23 | 49.13 | $12.65 | 136045 |
| 2024-07-22 | 45.79 | $12.51 | 255309 |
| 2024-07-19 | 43.00 | $12.40 | 482200 |
| 2024-07-18 | 42.74 | $12.39 | 269100 |
| 2024-07-17 | 48.28 | $12.66 | 395198 |
| 2024-07-16 | 63.27 | $13.18 | 252935 |
| 2024-07-15 | 65.12 | $13.23 | 340700 |
| 2024-07-12 | 62.41 | $13.10 | 198439 |
| 2024-07-11 | 66.98 | $13.22 | 218400 |
| 2024-07-10 | 74.77 | $13.40 | 186000 |
| 2024-07-09 | 72.94 | $13.29 | 255400 |
| 2024-07-08 | 72.25 | $13.25 | 229700 |
| 2024-07-05 | 74.52 | $13.30 | 277900 |
| 2024-07-03 | 69.40 | $13.02 | 222100 |
| 2024-07-02 | 68.76 | $12.99 | 233417 |
| 2024-07-01 | 71.11 | $13.04 | 373800 |
| 2024-06-28 | 68.45 | $12.91 | 312700 |
| 2024-06-27 | 67.57 | $12.87 | 293639 |
| 2024-06-26 | 65.04 | $12.76 | 221347 |
| 2024-06-25 | 64.08 | $12.72 | 244846 |
| 2024-06-24 | 62.86 | $12.67 | 208700 |
| 2024-06-21 | 67.20 | $12.77 | 121000 |
| 2024-06-20 | 67.20 | $12.77 | 327720 |
| 2024-06-18 | 71.66 | $12.87 | 182409 |
| 2024-06-17 | 69.75 | $12.77 | 353604 |
| 2024-06-14 | 68.54 | $12.71 | 139327 |
| 2024-06-13 | 68.54 | $12.71 | 292123 |
| 2024-06-12 | 68.35 | $12.70 | 374000 |
| 2024-06-11 | 65.80 | $12.57 | 236650 |
| 2024-06-10 | 65.60 | $12.56 | 246500 |
| 2024-06-07 | 63.76 | $12.47 | 225700 |
| 2024-06-06 | 65.23 | $12.51 | 198500 |
| 2024-06-05 | 64.45 | $12.47 | 587135 |
| 2024-06-04 | 55.73 | $12.10 | 186514 |
| 2024-06-03 | 54.88 | $12.07 | 250245 |
| 2024-05-31 | 56.96 | $12.13 | 267300 |
| 2024-05-30 | 54.50 | $12.04 | 183800 |
| 2024-05-29 | 57.63 | $12.13 | 278207 |
| 2024-05-28 | 62.16 | $12.25 | 188403 |
| 2024-05-24 | 61.92 | $12.24 | 171422 |
| 2024-05-23 | 57.36 | $12.06 | 219906 |
| 2024-05-22 | 62.07 | $12.18 | 262482 |
| 2024-05-21 | 61.06 | $12.14 | 195608 |
| 2024-05-20 | 61.06 | $12.14 | 148900 |
| 2024-05-17 | 60.34 | $12.11 | 131821 |
| 2024-05-16 | 59.64 | $12.08 | 163112 |
| 2024-05-15 | 62.08 | $12.15 | 266209 |
| 2024-05-14 | 57.86 | $11.97 | 303200 |
| 2024-05-13 | 56.58 | $11.92 | 231700 |
| 2024-05-10 | 55.56 | $11.88 | 152800 |
| 2024-05-09 | 55.05 | $11.86 | 166200 |
| 2024-05-08 | 53.81 | $11.81 | 198400 |
| 2024-05-07 | 54.97 | $11.85 | 214900 |
| 2024-05-06 | 54.97 | $11.85 | 316700 |
| 2024-05-03 | 50.93 | $11.68 | 146100 |
| 2024-05-02 | 46.35 | $11.51 | 215700 |
| 2024-05-01 | 47.34 | $11.55 | 554100 |
| 2024-04-30 | 48.07 | $11.58 | 400000 |
| 2024-04-29 | 52.97 | $11.77 | 139700 |
| 2024-04-26 | 51.23 | $11.70 | 224328 |
| 2024-04-25 | 46.38 | $11.52 | 333800 |
| 2024-04-24 | 49.22 | $11.63 | 353000 |
| 2024-04-23 | 49.22 | $11.63 | 195700 |
| 2024-04-22 | 42.26 | $11.39 | 296033 |
| 2024-04-19 | 41.62 | $11.37 | 337308 |
| 2024-04-18 | 44.40 | $11.49 | 269700 |
| 2024-04-17 | 46.36 | $11.57 | 457612 |
| 2024-04-16 | 47.36 | $11.61 | 233500 |
| 2024-04-15 | 47.60 | $11.62 | 367200 |
| 2024-04-12 | 51.61 | $11.78 | 329300 |
| 2024-04-11 | 60.37 | $12.07 | 287019 |
| 2024-04-10 | 53.67 | $11.81 | 282000 |
| 2024-04-09 | 56.10 | $11.88 | 261349 |
| 2024-04-08 | 53.83 | $11.80 | 173447 |
| 2024-04-05 | 53.55 | $11.79 | 143110 |
| 2024-04-04 | 50.35 | $11.68 | 226523 |
| 2024-04-03 | 52.86 | $11.76 | 150102 |
| 2024-04-02 | 51.42 | $11.71 | 223600 |
| 2024-04-01 | 56.33 | $11.86 | 323900 |
| 2024-03-28 | 53.22 | $11.75 | 288133 |
| 2024-03-27 | 52.34 | $11.72 | 308935 |
| 2024-03-26 | 49.64 | $11.63 | 256039 |
| 2024-03-25 | 49.94 | $11.64 | 154400 |
| 2024-03-22 | 52.02 | $11.71 | 180226 |
| 2024-03-21 | 53.53 | $11.76 | 209520 |
| 2024-03-20 | 49.03 | $11.60 | 168042 |
| 2024-03-19 | 46.57 | $11.52 | 165600 |
| 2024-03-18 | 45.64 | $11.49 | 173800 |
| 2024-03-15 | 45.03 | $11.47 | 218200 |
| 2024-03-14 | 48.93 | $11.62 | 131310 |
| 2024-03-13 | 56.36 | $11.86 | 202300 |
| 2024-03-12 | 59.21 | $11.94 | 266700 |
| 2024-03-11 | 59.21 | $11.94 | 279627 |
| 2024-03-08 | 65.98 | $12.12 | 298615 |
| 2024-03-07 | 67.61 | $12.16 | 315824 |
| 2024-03-06 | 64.93 | $12.03 | 359500 |
| 2024-03-05 | 63.15 | $11.95 | 362027 |
| 2024-03-04 | 65.11 | $12.00 | 356813 |
| 2024-03-01 | 64.70 | $11.98 | 303800 |
| 2024-02-29 | 62.12 | $11.86 | 194406 |
| 2024-02-28 | 60.75 | $11.80 | 155000 |
| 2024-02-27 | 60.53 | $11.79 | 174401 |
| 2024-02-26 | 59.87 | $11.76 | 181630 |
| 2024-02-23 | 59.66 | $11.75 | 249200 |
| 2024-02-22 | 63.49 | $11.87 | 333432 |
| 2024-02-21 | 54.76 | $11.49 | 301400 |
| 2024-02-20 | 56.80 | $11.55 | 225735 |
| 2024-02-16 | 59.24 | $11.62 | 243100 |
| 2024-02-15 | 62.52 | $11.71 | 401545 |
| 2024-02-14 | 61.62 | $11.67 | 175133 |
| 2024-02-13 | 60.03 | $11.60 | 243700 |
| 2024-02-12 | 68.95 | $11.83 | 300000 |
| 2024-02-09 | 68.95 | $11.83 | 190000 |
| 2024-02-08 | 67.63 | $11.76 | 213169 |
| 2024-02-07 | 67.06 | $11.73 | 191538 |
| 2024-02-06 | 65.32 | $11.64 | 182520 |
| 2024-02-05 | 63.91 | $11.57 | 177700 |
| 2024-02-02 | 63.50 | $11.55 | 272908 |
| 2024-02-01 | 66.32 | $11.63 | 485437 |
| 2024-01-31 | 58.17 | $11.26 | 352213 |
| 2024-01-30 | 61.21 | $11.34 | 252729 |
| 2024-01-29 | 63.17 | $11.39 | 217200 |
| 2024-01-26 | 60.78 | $11.29 | 218116 |
| 2024-01-25 | 63.52 | $11.36 | 226200 |
| 2024-01-24 | 63.52 | $11.36 | 200200 |
| 2024-01-23 | 61.75 | $11.28 | 188200 |
| 2024-01-22 | 62.47 | $11.30 | 233436 |
| 2024-01-19 | 61.39 | $11.25 | 160716 |
| 2024-01-18 | 58.94 | $11.14 | 186242 |
| 2024-01-17 | 54.15 | $10.95 | 162500 |
| 2024-01-16 | 57.86 | $11.06 | 194400 |
| 2024-01-12 | 58.21 | $11.07 | 171700 |
| 2024-01-11 | 61.33 | $11.16 | 206900 |
| 2024-01-10 | 59.25 | $11.07 | 194127 |
| 2024-01-09 | 58.06 | $11.02 | 312000 |
| 2024-01-08 | 57.60 | $11.00 | 163400 |
| 2024-01-05 | 50.79 | $10.74 | 194544 |
| 2024-01-04 | 49.31 | $10.69 | 312700 |
| 2024-01-03 | 48.11 | $10.65 | 212407 |
| 2024-01-02 | 51.57 | $10.77 | 332300 |
| 2023-12-29 | 56.72 | $10.93 | 483341 |
| 2023-12-28 | 59.92 | $11.02 | 314200 |
| 2023-12-27 | 59.92 | $11.02 | 340428 |
| 2023-12-26 | 62.39 | $11.09 | 255200 |
| 2023-12-22 | 61.09 | $11.03 | 266500 |
| 2023-12-21 | 59.76 | $10.97 | 365000 |
| 2023-12-20 | 55.95 | $10.81 | 332900 |
| 2023-12-19 | 62.25 | $10.99 | 235745 |
| 2023-12-18 | 61.09 | $10.94 | 208902 |
| 2023-12-15 | 60.63 | $10.92 | 292535 |
| 2023-12-14 | 63.85 | $11.01 | 418447 |
| 2023-12-13 | 61.93 | $10.92 | 273146 |
| 2023-12-12 | 58.69 | $10.78 | 297211 |
| 2023-12-11 | 57.72 | $10.74 | 184200 |
| 2023-12-08 | 56.75 | $10.70 | 156125 |
| 2023-12-07 | 56.51 | $10.69 | 201820 |
| 2023-12-06 | 55.59 | $10.65 | 174405 |
| 2023-12-05 | 57.62 | $10.72 | 170627 |
| 2023-12-04 | 57.62 | $10.72 | 227939 |
| 2023-12-01 | 61.71 | $10.86 | 192631 |
| 2023-11-30 | 57.41 | $10.65 | 310800 |
| 2023-11-29 | 58.60 | $10.69 | 172144 |
| 2023-11-28 | 55.29 | $10.54 | 531826 |
| 2023-11-27 | 56.14 | $10.57 | 279934 |
| 2023-11-24 | 56.70 | $10.59 | 34802 |
| 2023-11-22 | 56.96 | $10.60 | 312000 |
| 2023-11-21 | 55.98 | $10.55 | 180600 |
| 2023-11-20 | 60.44 | $10.72 | 183639 |
| 2023-11-17 | 55.71 | $10.48 | 176523 |
| 2023-11-16 | 56.51 | $10.51 | 182000 |
| 2023-11-15 | 55.91 | $10.48 | 368710 |
| 2023-11-14 | 56.65 | $10.51 | 505541 |
| 2023-11-13 | 57.38 | $10.54 | 235800 |
| 2023-11-10 | 58.82 | $10.60 | 227144 |
| 2023-11-09 | 55.47 | $10.41 | 243625 |
| 2023-11-08 | 57.33 | $10.49 | 282416 |
| 2023-11-07 | 56.82 | $10.46 | 365721 |
| 2023-11-06 | 53.02 | $10.25 | 457400 |
| 2023-11-03 | 49.41 | $10.07 | 296117 |
| 2023-11-02 | 49.20 | $10.06 | 186520 |
| 2023-11-01 | 43.75 | $9.81 | 423534 |
| 2023-10-31 | 36.79 | $9.54 | 236000 |
| 2023-10-30 | 33.92 | $9.44 | 187535 |
| 2023-10-27 | 32.75 | $9.40 | 163289 |
| 2023-10-26 | 31.32 | $9.35 | 354300 |
| 2023-10-25 | 33.20 | $9.49 | 259600 |
| 2023-10-24 | 37.32 | $9.76 | 131920 |
| 2023-10-23 | 35.92 | $9.71 | 125700 |
| 2023-10-20 | 36.23 | $9.73 | 170700 |
| 2023-10-19 | 39.43 | $9.93 | 182700 |
| 2023-10-18 | 40.45 | $9.99 | 164000 |
| 2023-10-17 | 43.66 | $10.17 | 278704 |
| 2023-10-16 | 43.66 | $10.17 | 194244 |
| 2023-10-13 | 40.83 | $10.05 | 130800 |
| 2023-10-12 | 44.94 | $10.28 | 214832 |
| 2023-10-11 | 47.71 | $10.42 | 102500 |
| 2023-10-10 | 47.49 | $10.41 | 169134 |
| 2023-10-09 | 46.42 | $10.36 | 204700 |
| 2023-10-06 | 47.34 | $10.41 | 196200 |
| 2023-10-05 | 41.88 | $10.16 | 139400 |
| 2023-10-04 | 43.25 | $10.24 | 118641 |
| 2023-10-03 | 40.00 | $10.10 | 381302 |
| 2023-10-02 | 47.35 | $10.50 | 298200 |
| 2023-09-29 | 45.44 | $10.42 | 188407 |
| 2023-09-28 | 46.64 | $10.48 | 119334 |
| 2023-09-27 | 41.23 | $10.26 | 182601 |
| 2023-09-26 | 37.98 | $10.14 | 225400 |
| 2023-09-25 | 42.45 | $10.38 | 192320 |
| 2023-09-22 | 45.41 | $10.52 | 170500 |
| 2023-09-21 | 44.09 | $10.47 | 161420 |
| 2023-09-20 | 47.36 | $10.62 | 112229 |
| 2023-09-19 | 48.98 | $10.69 | 201746 |
| 2023-09-18 | 47.52 | $10.63 | 205301 |
| 2023-09-15 | 48.39 | $10.67 | 223432 |
| 2023-09-14 | 52.03 | $10.83 | 264722 |
| 2023-09-13 | 57.41 | $11.04 | 407200 |
| 2023-09-12 | 54.43 | $10.90 | 250400 |
| 2023-09-11 | 53.99 | $10.88 | 323900 |
| 2023-09-08 | 52.25 | $10.80 | 145800 |
| 2023-09-07 | 52.96 | $10.83 | 228827 |
| 2023-09-06 | 53.19 | $10.84 | 144700 |
| 2023-09-05 | 55.48 | $10.94 | 155300 |
| 2023-09-01 | 57.36 | $11.02 | 236515 |
| 2023-08-31 | 52.17 | $10.75 | 219200 |
| 2023-08-30 | 50.25 | $10.66 | 251549 |
| 2023-08-29 | 49.61 | $10.63 | 458203 |
| 2023-08-28 | 44.65 | $10.41 | 166034 |
| 2023-08-25 | 43.20 | $10.35 | 172021 |
| 2023-08-24 | 41.25 | $10.27 | 175332 |
| 2023-08-23 | 45.52 | $10.50 | 231903 |
| 2023-08-22 | 40.71 | $10.31 | 138407 |
| 2023-08-21 | 42.20 | $10.39 | 266437 |
| 2023-08-18 | 40.11 | $10.31 | 270400 |
| 2023-08-17 | 40.29 | $10.32 | 233000 |
| 2023-08-16 | 44.86 | $10.57 | 207226 |
| 2023-08-15 | 49.81 | $10.80 | 675700 |
| 2023-08-14 | 52.19 | $10.90 | 214419 |
| 2023-08-11 | 51.75 | $10.88 | 175842 |
| 2023-08-10 | 54.60 | $11.00 | 315112 |
| 2023-08-09 | 55.81 | $11.05 | 448845 |
| 2023-08-08 | 55.44 | $11.03 | 506500 |
| 2023-08-07 | 54.33 | $10.97 | 401700 |
| 2023-08-04 | 49.55 | $10.73 | 235794 |
| 2023-08-03 | 49.55 | $10.73 | 192800 |
| 2023-08-02 | 51.37 | $10.82 | 240547 |
| 2023-08-01 | 61.92 | $11.26 | 515300 |
| 2023-07-31 | 58.01 | $11.05 | 140712 |
| 2023-07-28 | 56.81 | $10.99 | 250328 |
| 2023-07-27 | 52.49 | $10.79 | 250806 |
| 2023-07-26 | 52.49 | $10.79 | 320800 |
| 2023-07-25 | 54.20 | $10.86 | 223543 |
| 2023-07-24 | 53.16 | $10.81 | 193700 |
| 2023-07-21 | 54.33 | $10.86 | 208700 |
| 2023-07-20 | 51.92 | $10.74 | 341823 |
| 2023-07-19 | 59.07 | $11.03 | 188600 |
| 2023-07-18 | 59.88 | $11.06 | 213500 |
| 2023-07-17 | 60.15 | $11.07 | 147906 |
| 2023-07-14 | 59.64 | $11.04 | 162842 |
| 2023-07-13 | 64.53 | $11.23 | 195416 |
| 2023-07-12 | 63.02 | $11.13 | 236551 |
| 2023-07-11 | 60.27 | $10.96 | 162403 |
| 2023-07-10 | 59.94 | $10.94 | 132442 |
| 2023-07-07 | 55.92 | $10.71 | 174637 |
| 2023-07-06 | 54.60 | $10.64 | 161329 |
| 2023-07-05 | 59.43 | $10.84 | 204400 |
| 2023-07-03 | 65.77 | $11.07 | 232416 |
| 2023-06-30 | 63.17 | $10.91 | 248441 |
| 2023-06-29 | 59.92 | $10.73 | 177118 |
| 2023-06-28 | 60.20 | $10.74 | 251600 |
| 2023-06-27 | 58.73 | $10.66 | 312000 |
| 2023-06-26 | 54.32 | $10.44 | 165316 |
| 2023-06-23 | 54.83 | $10.46 | 183401 |
| 2023-06-22 | 55.82 | $10.50 | 168241 |
| 2023-06-21 | 55.24 | $10.47 | 156222 |
| 2023-06-20 | 58.11 | $10.59 | 212700 |
| 2023-06-16 | 61.39 | $10.72 | 222700 |
| 2023-06-15 | 63.76 | $10.81 | 174900 |
| 2023-06-14 | 62.06 | $10.70 | 235200 |
| 2023-06-13 | 67.23 | $10.89 | 360220 |
| 2023-06-12 | 66.82 | $10.86 | 399247 |
| 2023-06-09 | 60.67 | $10.47 | 194200 |
| 2023-06-08 | 60.13 | $10.44 | 286727 |
| 2023-06-07 | 56.33 | $10.24 | 273800 |
| 2023-06-06 | 60.73 | $10.40 | 226400 |
| 2023-06-05 | 59.61 | $10.34 | 154251 |
| 2023-06-02 | 59.42 | $10.33 | 184615 |
| 2023-06-01 | 59.25 | $10.32 | 277800 |
| 2023-05-31 | 54.36 | $10.06 | 212100 |
| 2023-05-30 | 57.91 | $10.20 | 368100 |
| 2023-05-26 | 58.69 | $10.23 | 307000 |
| 2023-05-25 | 52.62 | $9.93 | 236600 |
| 2023-05-24 | 47.21 | $9.71 | 196000 |
| 2023-05-23 | 49.92 | $9.82 | 238531 |
| 2023-05-22 | 53.35 | $9.95 | 193500 |
| 2023-05-19 | 51.65 | $9.88 | 170400 |
| 2023-05-18 | 54.91 | $10.00 | 116227 |
| 2023-05-17 | 50.45 | $9.82 | 168146 |
| 2023-05-16 | 44.02 | $9.60 | 143640 |
| 2023-05-15 | 45.82 | $9.67 | 225600 |
| 2023-05-12 | 40.55 | $9.51 | 230400 |
| 2023-05-11 | 44.12 | $9.65 | 141500 |
| 2023-05-10 | 46.62 | $9.74 | 196400 |
| 2023-05-09 | 44.63 | $9.68 | 111909 |
| 2023-05-08 | 45.17 | $9.70 | 150000 |
| 2023-05-05 | 44.54 | $9.68 | 341601 |
| 2023-05-04 | 42.98 | $9.63 | 106611 |
| 2023-05-03 | 43.45 | $9.65 | 184920 |
| 2023-05-02 | 43.89 | $9.67 | 93134 |
| 2023-05-01 | 46.89 | $9.80 | 259921 |
| 2023-04-28 | 44.39 | $9.71 | 234211 |
| 2023-04-27 | 43.84 | $9.69 | 234410 |
| 2023-04-26 | 43.30 | $9.67 | 475239 |
| 2023-04-25 | 39.73 | $9.54 | 183900 |
| 2023-04-24 | 45.85 | $9.83 | 131838 |
| 2023-04-21 | 47.28 | $9.89 | 114002 |
| 2023-04-20 | 47.75 | $9.91 | 115034 |
| 2023-04-19 | 48.44 | $9.94 | 103900 |
| 2023-04-18 | 50.04 | $10.01 | 153700 |
| 2023-04-17 | 49.36 | $9.98 | 163202 |
| 2023-04-14 | 50.45 | $10.03 | 238329 |
| 2023-04-13 | 52.20 | $10.11 | 241645 |
| 2023-04-12 | 50.36 | $10.02 | 291300 |
| 2023-04-11 | 51.83 | $10.09 | 196146 |
| 2023-04-10 | 52.67 | $10.13 | 178700 |
| 2023-04-06 | 50.98 | $10.04 | 251100 |
| 2023-04-05 | 50.79 | $10.03 | 183600 |
| 2023-04-04 | 55.38 | $10.26 | 124314 |
| 2023-04-03 | 57.53 | $10.36 | 282345 |
| 2023-03-31 | 58.61 | $10.41 | 270200 |
| 2023-03-30 | 54.91 | $10.18 | 169400 |
| 2023-03-29 | 50.93 | $9.96 | 387529 |
| 2023-03-28 | 48.16 | $9.82 | 119943 |
| 2023-03-27 | 49.29 | $9.88 | 178339 |
| 2023-03-24 | 49.29 | $9.88 | 200800 |
| 2023-03-23 | 52.05 | $10.03 | 212516 |
| 2023-03-22 | 47.18 | $9.77 | 205100 |
| 2023-03-21 | 51.38 | $9.99 | 183417 |
| 2023-03-20 | 46.67 | $9.76 | 246100 |
| 2023-03-17 | 47.43 | $9.80 | 131800 |
| 2023-03-16 | 47.98 | $9.83 | 210447 |
| 2023-03-15 | 44.48 | $9.66 | 454900 |
| 2023-03-14 | 48.69 | $9.89 | 234316 |
| 2023-03-13 | 46.60 | $9.79 | 203300 |
| 2023-03-10 | 44.67 | $9.70 | 328625 |
| 2023-03-09 | 51.33 | $10.04 | 148920 |
| 2023-03-08 | 55.48 | $10.22 | 231864 |
| 2023-03-07 | 54.31 | $10.16 | 362700 |
| 2023-03-06 | 55.46 | $10.21 | 484700 |
| 2023-03-03 | 53.98 | $10.13 | 449705 |
| 2023-03-02 | 52.85 | $10.07 | 172200 |
| 2023-03-01 | 51.54 | $10.00 | 303800 |
| 2023-02-28 | 52.74 | $10.06 | 386043 |
| 2023-02-27 | 51.49 | $9.99 | 211511 |
| 2023-02-24 | 49.88 | $9.90 | 216200 |
| 2023-02-23 | 51.88 | $10.01 | 203348 |
| 2023-02-22 | 51.03 | $9.96 | 240700 |
| 2023-02-21 | 49.16 | $9.85 | 283900 |
| 2023-02-17 | 54.97 | $10.17 | 329900 |
| 2023-02-16 | 53.67 | $10.09 | 293139 |
| 2023-02-15 | 57.84 | $10.30 | 277900 |
| 2023-02-14 | 55.33 | $10.14 | 388000 |
| 2023-02-13 | 55.33 | $10.14 | 278600 |
| 2023-02-10 | 53.62 | $10.03 | 305215 |
| 2023-02-09 | 55.26 | $10.12 | 313200 |
| 2023-02-08 | 54.68 | $10.08 | 275100 |
| 2023-02-07 | 56.08 | $10.16 | 539900 |
| 2023-02-06 | 53.08 | $9.95 | 334215 |
| 2023-02-03 | 57.14 | $10.18 | 313105 |
| 2023-02-02 | 63.78 | $10.51 | 396938 |
| 2023-02-01 | 60.62 | $10.27 | 374401 |
| 2023-01-31 | 55.71 | $9.95 | 305428 |
| 2023-01-30 | 53.48 | $9.82 | 146000 |
| 2023-01-27 | 57.74 | $10.02 | 187500 |
| 2023-01-26 | 56.92 | $9.97 | 255404 |
| 2023-01-25 | 54.77 | $9.84 | 178800 |
| 2023-01-24 | 55.38 | $9.87 | 180117 |
| 2023-01-23 | 58.02 | $10.00 | 152800 |
| 2023-01-20 | 52.74 | $9.68 | 421404 |
| 2023-01-19 | 49.74 | $9.52 | 315100 |
| 2023-01-18 | 53.36 | $9.70 | 234000 |
| 2023-01-17 | 55.50 | $9.80 | 237900 |
| 2023-01-13 | 54.99 | $9.77 | 234233 |
| 2023-01-12 | 57.07 | $9.87 | 251000 |
| 2023-01-11 | 56.28 | $9.82 | 260200 |
| 2023-01-10 | 54.04 | $9.68 | 263900 |
| 2023-01-09 | 52.89 | $9.61 | 160512 |
| 2023-01-06 | 49.29 | $9.40 | 220520 |
| 2023-01-05 | 45.11 | $9.18 | 121700 |
| 2023-01-04 | 48.01 | $9.35 | 173635 |
| 2023-01-03 | 45.87 | $9.24 | 334300 |
| 2022-12-30 | 43.03 | $9.10 | 689900 |
| 2022-12-29 | 42.82 | $9.09 | 744834 |
| 2022-12-28 | 39.10 | $8.91 | 605416 |
| 2022-12-27 | 41.22 | $9.06 | 732622 |
| 2022-12-23 | 41.37 | $9.07 | 609500 |
| 2022-12-22 | 42.48 | $9.15 | 661307 |
| 2022-12-21 | 44.62 | $9.30 | 502200 |
| 2022-12-20 | 43.17 | $9.22 | 580101 |
| 2022-12-19 | 42.99 | $9.21 | 393513 |
| 2022-12-16 | 46.00 | $9.43 | 990114 |
| 2022-12-15 | 48.03 | $9.57 | 699500 |
| 2022-12-14 | 51.41 | $9.79 | 598844 |
| 2022-12-13 | 51.73 | $9.81 | 637700 |
| 2022-12-12 | 50.58 | $9.73 | 342300 |
| 2022-12-09 | 47.92 | $9.55 | 231218 |
| 2022-12-08 | 49.90 | $9.69 | 460432 |
| 2022-12-07 | 47.24 | $9.51 | 475200 |
| 2022-12-06 | 47.09 | $9.50 | 290300 |
| 2022-12-05 | 51.05 | $9.79 | 295405 |
| 2022-12-02 | 52.79 | $9.91 | 606600 |
| 2022-12-01 | 55.80 | $10.11 | 370230 |
| 2022-11-30 | 54.44 | $10.00 | 307708 |
| 2022-11-29 | 50.07 | $9.67 | 305641 |
| 2022-11-28 | 50.63 | $9.71 | 354800 |
| 2022-11-25 | 53.32 | $9.90 | 55724 |
| 2022-11-23 | 53.60 | $9.92 | 205300 |
| 2022-11-22 | 52.39 | $9.82 | 242200 |
| 2022-11-21 | 50.56 | $9.67 | 284540 |
| 2022-11-18 | 50.93 | $9.70 | 278700 |
| 2022-11-17 | 51.53 | $9.75 | 258943 |
| 2022-11-16 | 52.00 | $9.79 | 355227 |
| 2022-11-15 | 54.71 | $10.02 | 383222 |
| 2022-11-14 | 51.92 | $9.75 | 516130 |
| 2022-11-11 | 57.12 | $10.17 | 411822 |
| 2022-11-10 | 53.19 | $9.80 | 508204 |
| 2022-11-09 | 45.05 | $9.17 | 266604 |
| 2022-11-08 | 47.81 | $9.39 | 416300 |
| 2022-11-07 | 42.98 | $9.07 | 376940 |
| 2022-11-04 | 42.03 | $9.01 | 196428 |
| 2022-11-03 | 41.88 | $9.00 | 223100 |
| 2022-11-02 | 44.34 | $9.22 | 271700 |
| 2022-11-01 | 50.50 | $9.70 | 319239 |
| 2022-10-31 | 49.38 | $9.62 | 416400 |
| 2022-10-28 | 47.71 | $9.50 | 384306 |
| 2022-10-27 | 45.42 | $9.34 | 373630 |
| 2022-10-26 | 46.63 | $9.44 | 335621 |
| 2022-10-25 | 49.65 | $9.68 | 385900 |
| 2022-10-24 | 45.00 | $9.35 | 421400 |
| 2022-10-21 | 41.58 | $9.13 | 258926 |
| 2022-10-20 | 38.96 | $8.97 | 280600 |
| 2022-10-19 | 37.97 | $8.91 | 342700 |
| 2022-10-18 | 39.92 | $9.10 | 431425 |
| 2022-10-17 | 36.32 | $8.88 | 443922 |
| 2022-10-14 | 33.75 | $8.73 | 309146 |
| 2022-10-13 | 38.70 | $9.23 | 233200 |
| 2022-10-12 | 37.83 | $9.18 | 172900 |
| 2022-10-11 | 36.99 | $9.13 | 212428 |
| 2022-10-10 | 38.48 | $9.28 | 248600 |
| 2022-10-07 | 41.67 | $9.58 | 178415 |
| 2022-10-06 | 44.60 | $9.83 | 243815 |
| 2022-10-05 | 47.11 | $10.03 | 157522 |
| 2022-10-04 | 48.68 | $10.15 | 238200 |
| 2022-10-03 | 42.81 | $9.76 | 296209 |
| 2022-09-30 | 37.22 | $9.44 | 222500 |
| 2022-09-29 | 36.48 | $9.40 | 214240 |
| 2022-09-28 | 38.98 | $9.63 | 287500 |
| 2022-09-27 | 33.72 | $9.35 | 351948 |
| 2022-09-26 | 31.93 | $9.26 | 273500 |
| 2022-09-23 | 32.68 | $9.34 | 463632 |
| 2022-09-22 | 35.43 | $9.62 | 306000 |
| 2022-09-21 | 38.04 | $9.86 | 237839 |
| 2022-09-20 | 39.30 | $9.97 | 284200 |
| 2022-09-19 | 40.69 | $10.09 | 246820 |
| 2022-09-16 | 38.80 | $9.98 | 261400 |
| 2022-09-15 | 41.06 | $10.18 | 174206 |
| 2022-09-14 | 43.60 | $10.39 | 263000 |
| 2022-09-13 | 43.28 | $10.37 | 219100 |
| 2022-09-12 | 50.27 | $10.89 | 259200 |
| 2022-09-09 | 50.41 | $10.90 | 155800 |
| 2022-09-08 | 47.31 | $10.69 | 188600 |
| 2022-09-07 | 45.61 | $10.58 | 172009 |
| 2022-09-06 | 42.58 | $10.39 | 212528 |
| 2022-09-02 | 45.91 | $10.65 | 189934 |
| 2022-09-01 | 45.44 | $10.62 | 305500 |
| 2022-08-31 | 47.79 | $10.80 | 191025 |
| 2022-08-30 | 47.07 | $10.75 | 237734 |
| 2022-08-29 | 47.44 | $10.78 | 135800 |
| 2022-08-26 | 47.93 | $10.82 | 145400 |
| 2022-08-25 | 52.64 | $11.19 | 201501 |
| 2022-08-24 | 49.99 | $10.98 | 288300 |
| 2022-08-23 | 48.95 | $10.90 | 408803 |
| 2022-08-22 | 46.86 | $10.74 | 427140 |
| 2022-08-19 | 51.63 | $11.12 | 206400 |
| 2022-08-18 | 57.64 | $11.53 | 178800 |
| 2022-08-17 | 56.46 | $11.43 | 161608 |
| 2022-08-16 | 57.68 | $11.51 | 114500 |
| 2022-08-15 | 59.98 | $11.66 | 171200 |
| 2022-08-12 | 59.88 | $11.65 | 146513 |
| 2022-08-11 | 58.89 | $11.55 | 253900 |
| 2022-08-10 | 59.59 | $11.60 | 161000 |
| 2022-08-09 | 54.35 | $11.09 | 144400 |
| 2022-08-08 | 58.74 | $11.40 | 234730 |
| 2022-08-05 | 61.81 | $11.60 | 176720 |
| 2022-08-04 | 61.71 | $11.59 | 193747 |
| 2022-08-03 | 62.75 | $11.66 | 201400 |
| 2022-08-02 | 58.49 | $11.21 | 245600 |
| 2022-08-01 | 58.39 | $11.20 | 338700 |
| 2022-07-29 | 56.18 | $10.98 | 309724 |
| 2022-07-28 | 53.05 | $10.69 | 285708 |
| 2022-07-27 | 51.46 | $10.55 | 196041 |
| 2022-07-26 | 46.41 | $10.14 | 203900 |
| 2022-07-25 | 49.14 | $10.37 | 194900 |
| 2022-07-22 | 48.76 | $10.34 | 259906 |
| 2022-07-21 | 52.02 | $10.61 | 200800 |
| 2022-07-20 | 50.98 | $10.52 | 190819 |
| 2022-07-19 | 47.64 | $10.24 | 298536 |
| 2022-07-18 | 44.42 | $9.99 | 183500 |
| 2022-07-15 | 45.49 | $10.09 | 205811 |
| 2022-07-14 | 41.79 | $9.81 | 173909 |
| 2022-07-13 | 43.70 | $10.00 | 138918 |
| 2022-07-12 | 42.11 | $9.88 | 326100 |
| 2022-07-11 | 44.71 | $10.14 | 205500 |
| 2022-07-08 | 47.72 | $10.42 | 172800 |
| 2022-07-07 | 47.94 | $10.44 | 337800 |
| 2022-07-06 | 46.05 | $10.28 | 384800 |
| 2022-07-05 | 46.55 | $10.33 | 184600 |
| 2022-07-01 | 44.01 | $10.11 | 286313 |
| 2022-06-30 | 41.74 | $9.92 | 250500 |
| 2022-06-29 | 42.78 | $10.04 | 285802 |
| 2022-06-28 | 44.09 | $10.19 | 290400 |
| 2022-06-27 | 45.68 | $10.37 | 325132 |
| 2022-06-24 | 45.26 | $10.33 | 388949 |
| 2022-06-23 | 41.53 | $9.98 | 489500 |
| 2022-06-22 | 39.98 | $9.84 | 406848 |
| 2022-06-21 | 38.77 | $9.73 | 498000 |
| 2022-06-17 | 35.50 | $9.44 | 327000 |
| 2022-06-16 | 34.70 | $9.37 | 313138 |
| 2022-06-15 | 39.11 | $10.04 | 320607 |
| 2022-06-14 | 34.88 | $9.68 | 391000 |
| 2022-06-13 | 35.67 | $9.80 | 409646 |
| 2022-06-10 | 41.49 | $10.59 | 276300 |
| 2022-06-09 | 44.65 | $10.95 | 243549 |
| 2022-06-08 | 46.71 | $11.17 | 263400 |
| 2022-06-07 | 48.85 | $11.39 | 597700 |
| 2022-06-06 | 48.65 | $11.37 | 182922 |
| 2022-06-03 | 48.84 | $11.39 | 258900 |
| 2022-06-02 | 50.95 | $11.62 | 313100 |
| 2022-06-01 | 46.03 | $11.11 | 520907 |
| 2022-05-31 | 45.62 | $11.07 | 404100 |
| 2022-05-27 | 45.62 | $11.07 | 336509 |
| 2022-05-26 | 41.55 | $10.66 | 584200 |
| 2022-05-25 | 38.23 | $10.35 | 363700 |
| 2022-05-24 | 36.58 | $10.20 | 503025 |
| 2022-05-23 | 39.90 | $10.69 | 374800 |
| 2022-05-20 | 40.11 | $10.72 | 389300 |
| 2022-05-19 | 39.70 | $10.68 | 314446 |
| 2022-05-18 | 38.82 | $10.59 | 289000 |
| 2022-05-17 | 41.52 | $11.01 | 391636 |
| 2022-05-16 | 39.02 | $10.75 | 309346 |
| 2022-05-13 | 41.14 | $11.08 | 197900 |
| 2022-05-12 | 35.72 | $10.54 | 505835 |
| 2022-05-11 | 33.45 | $10.33 | 371529 |
| 2022-05-10 | 34.61 | $10.54 | 523008 |
| 2022-05-09 | 33.15 | $10.40 | 486540 |
| 2022-05-06 | 37.94 | $11.23 | 354604 |
| 2022-05-05 | 39.99 | $11.54 | 313100 |
| 2022-05-04 | 44.82 | $12.19 | 316122 |
| 2022-05-03 | 40.40 | $11.77 | 367202 |
| 2022-05-02 | 40.92 | $11.84 | 448200 |
| 2022-04-29 | 36.73 | $11.46 | 382109 |
| 2022-04-28 | 39.16 | $11.81 | 691923 |
| 2022-04-27 | 36.06 | $11.54 | 412348 |
| 2022-04-26 | 35.60 | $11.50 | 298700 |
| 2022-04-25 | 38.01 | $11.87 | 161026 |
| 2022-04-22 | 36.12 | $11.70 | 311560 |
| 2022-04-21 | 37.86 | $11.97 | 277404 |
| 2022-04-20 | 39.89 | $12.27 | 215600 |
| 2022-04-19 | 40.37 | $12.34 | 244903 |
| 2022-04-18 | 37.20 | $12.03 | 471100 |
| 2022-04-14 | 38.52 | $12.24 | 294300 |
| 2022-04-13 | 41.81 | $12.73 | 289017 |
| 2022-04-12 | 39.71 | $12.52 | 183100 |
| 2022-04-11 | 40.04 | $12.57 | 359907 |
| 2022-04-08 | 41.26 | $12.76 | 580416 |
| 2022-04-07 | 44.53 | $13.24 | 193321 |
| 2022-04-06 | 44.81 | $13.28 | 311043 |
| 2022-04-05 | 46.99 | $13.59 | 145212 |
| 2022-04-04 | 52.03 | $14.24 | 233400 |
| 2022-04-01 | 51.50 | $14.17 | 235830 |
| 2022-03-31 | 49.84 | $13.95 | 230000 |
| 2022-03-30 | 49.69 | $13.93 | 173139 |
| 2022-03-29 | 52.11 | $14.26 | 203205 |
| 2022-03-28 | 50.08 | $13.97 | 128600 |
| 2022-03-25 | 49.16 | $13.84 | 136800 |
| 2022-03-24 | 50.80 | $14.08 | 208700 |
| 2022-03-23 | 47.83 | $13.65 | 199000 |
| 2022-03-22 | 49.48 | $13.90 | 303300 |
| 2022-03-21 | 46.69 | $13.50 | 271338 |
| 2022-03-18 | 47.95 | $13.70 | 247800 |
| 2022-03-17 | 45.80 | $13.39 | 288900 |
| 2022-03-16 | 41.26 | $12.78 | 363327 |
| 2022-03-15 | 36.09 | $12.16 | 181700 |
| 2022-03-14 | 31.37 | $11.65 | 259134 |
| 2022-03-11 | 34.39 | $12.29 | 261540 |
| 2022-03-10 | 35.51 | $12.51 | 243600 |
| 2022-03-09 | 36.65 | $12.73 | 402400 |
| 2022-03-08 | 31.25 | $12.16 | 487319 |
| 2022-03-07 | 32.69 | $12.47 | 309854 |
| 2022-03-04 | 36.33 | $13.18 | 243822 |
| 2022-03-03 | 39.13 | $13.66 | 176900 |
| 2022-03-02 | 42.85 | $14.23 | 172404 |
| 2022-03-01 | 40.79 | $14.01 | 266434 |
| 2022-02-28 | 42.03 | $14.20 | 258500 |
| 2022-02-25 | 41.77 | $14.17 | 228600 |
| 2022-02-24 | 40.55 | $14.03 | 421500 |
| 2022-02-23 | 34.42 | $13.37 | 309419 |
| 2022-02-22 | 37.30 | $13.89 | 381310 |
| 2022-02-18 | 39.22 | $14.21 | 174900 |
| 2022-02-17 | 40.64 | $14.44 | 138906 |
| 2022-02-16 | 44.16 | $14.97 | 207200 |
| 2022-02-15 | 42.83 | $14.82 | 234910 |
| 2022-02-14 | 40.59 | $14.57 | 152534 |
| 2022-02-11 | 42.16 | $14.82 | 265100 |
| 2022-02-10 | 45.79 | $15.36 | 278836 |
| 2022-02-09 | 48.74 | $15.76 | 254000 |
| 2022-02-08 | 43.55 | $15.16 | 130600 |
| 2022-02-07 | 42.26 | $15.02 | 191000 |
| 2022-02-04 | 43.13 | $15.15 | 214300 |
| 2022-02-03 | 39.76 | $14.78 | 219900 |
| 2022-02-02 | 45.43 | $15.60 | 126200 |
| 2022-02-01 | 46.11 | $15.69 | 247500 |
| 2022-01-31 | 42.55 | $15.30 | 511306 |
| 2022-01-28 | 34.04 | $14.50 | 287500 |
| 2022-01-27 | 28.79 | $14.08 | 444200 |
| 2022-01-26 | 29.86 | $14.28 | 283000 |
| 2022-01-25 | 30.91 | $14.47 | 357520 |
| 2022-01-24 | 33.93 | $14.98 | 543600 |
| 2022-01-21 | 27.60 | $14.50 | 367728 |
| 2022-01-20 | 31.41 | $15.14 | 321800 |
| 2022-01-19 | 31.54 | $15.16 | 176418 |
| 2022-01-18 | 32.56 | $15.32 | 360203 |
| 2022-01-14 | 35.05 | $15.69 | 342900 |
| 2022-01-13 | 36.33 | $15.87 | 362225 |
| 2022-01-12 | 41.00 | $16.46 | 394139 |
| 2022-01-11 | 41.09 | $16.47 | 403400 |
| 2022-01-10 | 37.78 | $16.20 | 282700 |
| 2022-01-07 | 36.78 | $16.12 | 224649 |
| 2022-01-06 | 37.94 | $16.28 | 224100 |
| 2022-01-05 | 36.51 | $16.16 | 305987 |
| 2022-01-04 | 43.47 | $17.04 | 472502 |
| 2022-01-03 | 48.56 | $17.55 | 475400 |
| 2021-12-31 | 45.59 | $17.30 | 1.5M |
| 2021-12-30 | 45.11 | $17.26 | 1.5M |
| 2021-12-29 | 42.70 | $17.06 | 1.7M |
| 2021-12-28 | 44.66 | $17.27 | 1.3M |
| 2021-12-27 | 46.29 | $17.44 | 1.1M |
| 2021-12-23 | 43.64 | $17.21 | 1.2M |
| 2021-12-22 | 39.98 | $16.91 | 1.0M |
| 2021-12-21 | 35.61 | $16.58 | 1.1M |
| 2021-12-20 | 32.05 | $16.33 | 1.1M |
| 2021-12-17 | 33.67 | $16.56 | 1.1M |
| 2021-12-16 | 31.37 | $16.40 | 1.5M |
| 2021-12-15 | 33.00 | $16.64 | 1.1M |
| 2021-12-14 | 28.27 | $16.32 | 1.3M |
| 2021-12-13 | 30.51 | $16.67 | 958310 |
| 2021-12-10 | 33.54 | $17.09 | 743216 |
| 2021-12-09 | 34.39 | $17.20 | 607320 |
| 2021-12-08 | 36.04 | $17.41 | 1.1M |
| 2021-12-07 | 35.34 | $17.36 | 731711 |
| 2021-12-06 | 24.43 | $16.67 | 778129 |
| 2021-12-03 | 27.64 | $17.17 | 890114 |
| 2021-12-02 | 32.04 | $17.72 | 521900 |
| 2021-12-01 | 34.31 | $17.96 | 384800 |
| 2021-11-30 | 37.91 | $18.30 | 498800 |
| 2021-11-29 | 43.68 | $18.75 | 232100 |
| 2021-11-26 | 38.76 | $18.50 | 239836 |
| 2021-11-24 | 41.08 | $18.67 | 261800 |
| 2021-11-23 | 40.28 | $18.63 | 396100 |
| 2021-11-22 | 44.90 | $18.95 | 300728 |
| 2021-11-19 | 52.82 | $19.39 | 271232 |
| 2021-11-18 | 55.13 | $19.50 | 149420 |
| 2021-11-17 | 54.09 | $19.44 | 105800 |
| 2021-11-16 | 59.79 | $19.70 | 156900 |
| 2021-11-15 | 56.97 | $19.53 | 189900 |
| 2021-11-12 | 56.80 | $19.52 | 112800 |
| 2021-11-11 | 56.15 | $19.48 | 98049 |
| 2021-11-10 | 56.76 | $19.51 | 140700 |
| 2021-11-09 | 59.87 | $19.66 | 64144 |
| 2021-11-08 | 60.50 | $19.69 | 123500 |
| 2021-11-05 | 59.56 | $19.62 | 69600 |
| 2021-11-04 | 59.75 | $19.63 | 138000 |
| 2021-11-03 | 58.86 | $19.56 | 166724 |
| 2021-11-02 | 57.59 | $19.46 | 117200 |
| 2021-11-01 | 58.27 | $19.50 | 197244 |
| 2021-10-29 | 50.94 | $18.97 | 171540 |
| 2021-10-28 | 47.46 | $18.76 | 268018 |
| 2021-10-27 | 41.67 | $18.45 | 306515 |
| 2021-10-26 | 42.24 | $18.49 | 274339 |
| 2021-10-25 | 43.66 | $18.59 | 202313 |
| 2021-10-22 | 44.66 | $18.66 | 132646 |
| 2021-10-21 | 46.39 | $18.78 | 183746 |
| 2021-10-20 | 48.32 | $18.91 | 203300 |
| 2021-10-19 | 43.89 | $18.65 | 151000 |
| 2021-10-18 | 40.34 | $18.46 | 149800 |
| 2021-10-15 | 39.58 | $18.42 | 193700 |
| 2021-10-14 | 40.19 | $18.47 | 151100 |
| 2021-10-13 | 39.66 | $18.44 | 127016 |
| 2021-10-12 | 34.50 | $18.16 | 116921 |
| 2021-10-11 | 35.75 | $18.28 | 73138 |
| 2021-10-08 | 38.14 | $18.50 | 104052 |
| 2021-10-07 | 41.24 | $18.76 | 120100 |
| 2021-10-06 | 41.49 | $18.78 | 136200 |
| 2021-10-05 | 40.82 | $18.74 | 103415 |
| 2021-10-04 | 45.13 | $19.09 | 161300 |
| 2021-10-01 | 49.84 | $19.42 | 110116 |
| 2021-09-30 | 43.75 | $19.06 | 211400 |
| 2021-09-29 | 38.64 | $18.80 | 309500 |
| 2021-09-28 | 29.25 | $18.40 | 297022 |
| 2021-09-27 | 31.67 | $18.61 | 196300 |
| 2021-09-24 | 34.23 | $18.81 | 198700 |
| 2021-09-23 | 36.02 | $18.94 | 161912 |
| 2021-09-22 | 28.63 | $18.67 | 122413 |
| 2021-09-21 | 23.66 | $18.51 | 217122 |
| 2021-09-20 | 23.85 | $18.53 | 228308 |
| 2021-09-17 | 30.81 | $19.10 | 115235 |
| 2021-09-16 | 33.58 | $19.27 | 81042 |
| 2021-09-15 | 34.45 | $19.32 | 87300 |
| 2021-09-14 | 35.14 | $19.36 | 73500 |
| 2021-09-13 | 39.45 | $19.59 | 126600 |
| 2021-09-10 | 47.38 | $19.92 | 73300 |
| 2021-09-09 | 45.16 | $19.85 | 38700 |
| 2021-09-08 | 45.68 | $19.87 | 32117 |
| 2021-09-07 | 49.20 | $20.00 | 87746 |
| 2021-09-03 | 55.09 | $20.19 | 40830 |
| 2021-09-02 | 55.42 | $20.20 | 39936 |
| 2021-09-01 | 54.91 | $20.18 | 123424 |
| 2021-08-31 | 50.85 | $20.03 | 58742 |
| 2021-08-30 | 52.34 | $20.08 | 62927 |
| 2021-08-27 | 51.53 | $20.05 | 85714 |
| 2021-08-26 | 48.48 | $19.94 | 55100 |
| 2021-08-25 | 50.69 | $20.02 | 67400 |
| 2021-08-24 | 51.52 | $20.05 | 60900 |
| 2021-08-23 | 49.41 | $19.97 | 62400 |
| 2021-08-20 | 44.54 | $19.80 | 61435 |
| 2021-08-19 | 41.39 | $19.70 | 48529 |
| 2021-08-18 | 44.00 | $19.81 | 66300 |
| 2021-08-17 | 42.75 | $19.77 | 66800 |
| 2021-08-16 | 51.15 | $20.08 | 73100 |
| 2021-08-13 | 49.64 | $20.03 | 67342 |
| 2021-08-12 | 51.78 | $20.10 | 108200 |
| 2021-08-11 | 50.32 | $20.05 | 65534 |
| 2021-08-10 | 50.61 | $20.06 | 81904 |
| 2021-08-09 | 54.17 | $20.18 | 84316 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-44.29
2026-08-05
Close Price
$15.22
Vol: 215321
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.78
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-05 | -44.29 | $15.22 | 215321 |
| 2026-08-04 | -36.99 | $15.38 | 174125 |
| 2026-08-03 | -47.27 | $15.16 | 207100 |
| 2026-07-31 | -67.80 | $14.76 | 276951 |
| 2026-07-30 | -75.86 | $14.63 | 275022 |
| 2026-07-29 | -97.04 | $14.08 | 254002 |
| 2026-07-28 | -88.89 | $14.54 | 231743 |
| 2026-07-27 | -89.42 | $14.84 | 238351 |
| 2026-07-24 | -85.10 | $14.93 | 189600 |
| 2026-07-23 | -73.08 | $15.18 | 155300 |
| 2026-07-22 | -63.98 | $15.38 | 223137 |
| 2026-07-21 | -61.57 | $15.45 | 122700 |
| 2026-07-20 | -85.41 | $15.03 | 211000 |
| 2026-07-17 | -90.39 | $14.89 | 950307 |
| 2026-07-16 | -94.30 | $15.28 | 359800 |
| 2026-07-15 | -88.60 | $15.72 | 218900 |
| 2026-07-14 | -80.75 | $15.92 | 190000 |
| 2026-07-13 | -92.51 | $15.70 | 261820 |
| 2026-07-10 | -69.52 | $16.13 | 107730 |
| 2026-07-09 | -68.39 | $16.11 | 202600 |
| 2026-07-08 | -75.36 | $15.84 | 208000 |
| 2026-07-07 | -72.99 | $15.89 | 197200 |
| 2026-07-06 | -58.29 | $16.20 | 214300 |
| 2026-07-02 | -65.40 | $16.05 | 220514 |
| 2026-07-01 | -39.81 | $16.59 | 393600 |
| 2026-06-30 | -42.18 | $16.54 | 289334 |
| 2026-06-29 | -55.45 | $16.26 | 232752 |
| 2026-06-26 | -83.41 | $15.67 | 425153 |
| 2026-06-25 | -63.03 | $16.10 | 240217 |
| 2026-06-24 | -70.14 | $15.95 | 455264 |
| 2026-06-23 | -56.40 | $16.24 | 343200 |
| 2026-06-22 | -20.38 | $17.00 | 273348 |
| 2026-06-18 | 0.00 | $17.28 | 333447 |
| 2026-06-17 | -26.09 | $16.46 | 109534 |
| 2026-06-16 | -29.74 | $16.36 | 101800 |
| 2026-06-15 | -16.41 | $16.62 | 154723 |
| 2026-06-12 | -38.97 | $16.18 | 157826 |
| 2026-06-11 | -52.82 | $15.91 | 176829 |
| 2026-06-10 | -69.74 | $15.58 | 203241 |
| 2026-06-09 | -53.33 | $15.90 | 232836 |
| 2026-06-08 | -53.85 | $15.89 | 144500 |
| 2026-06-05 | -52.82 | $15.91 | 334800 |
| 2026-06-04 | -16.41 | $16.62 | 212101 |
| 2026-06-03 | -16.92 | $16.61 | 266000 |
| 2026-06-02 | -5.97 | $16.82 | 179313 |
| 2026-06-01 | -6.45 | $16.80 | 290362 |
| 2026-05-29 | -10.78 | $16.69 | 375900 |
| 2026-05-28 | -1.40 | $16.56 | 241606 |
| 2026-05-27 | -11.48 | $16.16 | 323758 |
| 2026-05-26 | -5.48 | $16.28 | 353957 |
| 2026-05-22 | -7.94 | $15.95 | 771699 |
| 2026-05-21 | -23.49 | $15.48 | 118241 |
| 2026-05-20 | -31.95 | $15.33 | 162035 |
| 2026-05-19 | -43.79 | $15.13 | 157938 |
| 2026-05-18 | -39.65 | $15.20 | 228800 |
| 2026-05-15 | -22.54 | $15.48 | 131710 |
| 2026-05-14 | -3.47 | $15.81 | 224833 |
| 2026-05-13 | -2.61 | $15.57 | 237039 |
| 2026-05-12 | -11.81 | $15.35 | 153400 |
| 2026-05-11 | -5.00 | $15.42 | 174900 |
| 2026-05-08 | -8.74 | $15.28 | 171100 |
| 2026-05-07 | -11.35 | $15.23 | 163900 |
| 2026-05-06 | -0.54 | $15.29 | 202219 |
| 2026-05-05 | -0.60 | $15.09 | 144618 |
| 2026-05-04 | -9.18 | $14.83 | 143010 |
| 2026-05-01 | 0.00 | $15.01 | 200003 |
| 2026-04-30 | -6.59 | $14.58 | 243148 |
| 2026-04-29 | -10.99 | $14.50 | 110844 |
| 2026-04-28 | -16.82 | $14.33 | 77987 |
| 2026-04-27 | -5.04 | $14.58 | 118700 |
| 2026-04-24 | -0.44 | $14.60 | 104600 |
| 2026-04-23 | -11.31 | $14.28 | 104838 |
| 2026-04-22 | 0.00 | $14.52 | 128816 |
| 2026-04-21 | -7.25 | $14.24 | 228636 |
| 2026-04-20 | -4.90 | $14.26 | 180391 |
| 2026-04-17 | -3.92 | $14.28 | 180900 |
| 2026-04-16 | -8.54 | $14.14 | 194900 |
| 2026-04-15 | -4.02 | $14.23 | 157211 |
| 2026-04-14 | -5.05 | $14.20 | 216900 |
| 2026-04-13 | -6.10 | $13.86 | 216115 |
| 2026-04-10 | -18.29 | $13.66 | 88842 |
| 2026-04-09 | -17.07 | $13.68 | 190200 |
| 2026-04-08 | -21.95 | $13.60 | 201329 |
| 2026-04-07 | -24.58 | $13.21 | 169881 |
| 2026-04-06 | -18.64 | $13.28 | 109110 |
| 2026-04-02 | -27.12 | $13.18 | 94600 |
| 2026-04-01 | -35.94 | $13.14 | 367100 |
| 2026-03-31 | -59.56 | $12.87 | 237612 |
| 2026-03-30 | -97.79 | $12.35 | 221443 |
| 2026-03-27 | -94.26 | $12.53 | 170907 |
| 2026-03-26 | -96.63 | $12.82 | 165508 |
| 2026-03-25 | -53.41 | $13.21 | 163033 |
| 2026-03-24 | -76.14 | $13.01 | 238082 |
| 2026-03-23 | -76.14 | $13.01 | 134100 |
| 2026-03-20 | -92.50 | $12.89 | 354139 |
| 2026-03-19 | -86.67 | $12.96 | 137600 |
| 2026-03-18 | -75.00 | $13.10 | 78600 |
| 2026-03-17 | -68.33 | $13.18 | 130981 |
| 2026-03-16 | -75.00 | $13.10 | 228700 |
| 2026-03-13 | -95.00 | $12.86 | 190331 |
| 2026-03-12 | -85.34 | $13.01 | 325500 |
| 2026-03-11 | -61.21 | $13.29 | 215909 |
| 2026-03-10 | -63.79 | $13.26 | 223000 |
| 2026-03-09 | -70.69 | $13.18 | 227000 |
| 2026-03-06 | -93.55 | $13.13 | 160537 |
| 2026-03-05 | -74.73 | $13.32 | 174360 |
| 2026-03-04 | -53.19 | $13.53 | 228500 |
| 2026-03-03 | -73.85 | $13.43 | 207426 |
| 2026-03-02 | -54.96 | $13.68 | 213126 |
| 2026-02-27 | -72.54 | $13.48 | 212100 |
| 2026-02-26 | -75.34 | $13.45 | 285929 |
| 2026-02-25 | -68.49 | $13.55 | 192600 |
| 2026-02-24 | -80.14 | $13.38 | 197662 |
| 2026-02-23 | -87.67 | $13.27 | 150900 |
| 2026-02-20 | -73.29 | $13.48 | 175200 |
| 2026-02-19 | -79.45 | $13.39 | 247657 |
| 2026-02-18 | -81.51 | $13.36 | 399100 |
| 2026-02-17 | -89.73 | $13.24 | 388104 |
| 2026-02-13 | -80.86 | $13.40 | 404776 |
| 2026-02-12 | -96.43 | $13.15 | 342307 |
| 2026-02-11 | -77.65 | $13.52 | 232724 |
| 2026-02-10 | -76.24 | $13.55 | 188300 |
| 2026-02-09 | -79.56 | $13.49 | 263800 |
| 2026-02-06 | -87.29 | $13.35 | 732337 |
| 2026-02-05 | -97.69 | $13.24 | 284900 |
| 2026-02-04 | -87.34 | $13.55 | 556321 |
| 2026-02-03 | -85.84 | $13.96 | 218978 |
| 2026-02-02 | -73.49 | $14.32 | 226200 |
| 2026-01-30 | -66.27 | $14.38 | 214441 |
| 2026-01-29 | -53.01 | $14.49 | 298725 |
| 2026-01-28 | -57.83 | $14.45 | 181432 |
| 2026-01-27 | -61.45 | $14.42 | 182000 |
| 2026-01-26 | -66.27 | $14.38 | 155100 |
| 2026-01-23 | -71.08 | $14.34 | 212237 |
| 2026-01-22 | -74.70 | $14.31 | 190800 |
| 2026-01-21 | -73.49 | $14.32 | 220300 |
| 2026-01-20 | -87.95 | $14.20 | 238941 |
| 2026-01-16 | -42.86 | $14.54 | 166311 |
| 2026-01-15 | -35.24 | $14.56 | 147700 |
| 2026-01-14 | -20.00 | $14.72 | 301882 |
| 2026-01-13 | 0.00 | $14.93 | 278200 |
| 2026-01-12 | -5.83 | $14.85 | 180904 |
| 2026-01-09 | -15.53 | $14.75 | 137973 |
| 2026-01-08 | -26.21 | $14.64 | 161200 |
| 2026-01-07 | -18.64 | $14.84 | 189639 |
| 2026-01-06 | -22.88 | $14.79 | 299000 |
| 2026-01-05 | -28.46 | $14.76 | 207640 |
| 2026-01-02 | -42.28 | $14.59 | 349918 |
| 2025-12-31 | -54.47 | $14.44 | 210904 |
| 2025-12-30 | -47.15 | $14.53 | 277909 |
| 2025-12-29 | -49.59 | $14.50 | 127200 |
| 2025-12-26 | -44.72 | $14.56 | 140200 |
| 2025-12-24 | -52.03 | $14.47 | 63000 |
| 2025-12-23 | -56.10 | $14.42 | 159300 |
| 2025-12-22 | -54.76 | $14.42 | 133227 |
| 2025-12-19 | -42.77 | $14.43 | 95500 |
| 2025-12-18 | -55.97 | $14.22 | 192300 |
| 2025-12-17 | -72.96 | $13.95 | 240000 |
| 2025-12-16 | -61.01 | $14.14 | 203804 |
| 2025-12-15 | -62.26 | $14.12 | 188200 |
| 2025-12-12 | -42.14 | $14.44 | 196816 |
| 2025-12-11 | -32.08 | $14.60 | 297600 |
| 2025-12-10 | -28.48 | $14.70 | 560246 |
| 2025-12-09 | -18.18 | $14.87 | 226900 |
| 2025-12-08 | -12.73 | $14.96 | 161003 |
| 2025-12-05 | -9.70 | $15.01 | 100500 |
| 2025-12-04 | -23.08 | $14.92 | 153935 |
| 2025-12-03 | -23.63 | $14.91 | 89900 |
| 2025-12-02 | -34.54 | $14.79 | 121600 |
| 2025-12-01 | -42.79 | $14.67 | 157812 |
| 2025-11-28 | -40.80 | $14.71 | 149900 |
| 2025-11-26 | -50.25 | $14.52 | 169413 |
| 2025-11-25 | -60.20 | $14.32 | 217136 |
| 2025-11-24 | -66.67 | $14.19 | 226610 |
| 2025-11-21 | -89.55 | $13.73 | 301448 |
| 2025-11-20 | -100.00 | $13.67 | 221300 |
| 2025-11-19 | -90.85 | $14.14 | 180100 |
| 2025-11-18 | -94.77 | $14.08 | 261044 |
| 2025-11-17 | -97.74 | $14.23 | 194000 |
| 2025-11-14 | -89.38 | $14.52 | 206212 |
| 2025-11-13 | -98.95 | $14.59 | 191100 |
| 2025-11-12 | -63.16 | $14.93 | 115000 |
| 2025-11-11 | -46.32 | $15.09 | 115848 |
| 2025-11-10 | -55.79 | $15.00 | 115400 |
| 2025-11-07 | -81.05 | $14.76 | 236100 |
| 2025-11-06 | -64.21 | $14.92 | 169544 |
| 2025-11-05 | -27.37 | $15.27 | 163100 |
| 2025-11-04 | -24.21 | $15.30 | 196630 |
| 2025-11-03 | -19.61 | $15.40 | 253100 |
| 2025-10-31 | -31.07 | $15.29 | 206618 |
| 2025-10-30 | -50.49 | $15.09 | 96800 |
| 2025-10-29 | -37.86 | $15.22 | 190736 |
| 2025-10-28 | -36.11 | $15.27 | 112728 |
| 2025-10-27 | -44.44 | $15.18 | 119000 |
| 2025-10-24 | -61.11 | $15.00 | 116121 |
| 2025-10-23 | -72.22 | $14.88 | 73600 |
| 2025-10-22 | -84.26 | $14.75 | 194200 |
| 2025-10-21 | -74.07 | $14.86 | 150247 |
| 2025-10-20 | -72.22 | $14.88 | 162400 |
| 2025-10-17 | -93.52 | $14.65 | 137715 |
| 2025-10-16 | -100.00 | $14.72 | 231036 |
| 2025-10-15 | -90.59 | $14.89 | 116519 |
| 2025-10-14 | -89.16 | $14.92 | 238442 |
| 2025-10-13 | -73.24 | $15.14 | 142638 |
| 2025-10-10 | -94.37 | $14.99 | 172909 |
| 2025-10-09 | -33.90 | $15.46 | 100542 |
| 2025-10-08 | -35.00 | $15.45 | 150300 |
| 2025-10-07 | -43.75 | $15.38 | 150700 |
| 2025-10-06 | -17.72 | $15.52 | 148000 |
| 2025-10-03 | -21.98 | $15.46 | 180650 |
| 2025-10-02 | -21.43 | $15.45 | 171346 |
| 2025-10-01 | -17.86 | $15.46 | 322736 |
| 2025-09-30 | -6.67 | $15.38 | 272000 |
| 2025-09-29 | -14.61 | $15.30 | 173700 |
| 2025-09-26 | -29.21 | $15.17 | 118300 |
| 2025-09-25 | -37.08 | $15.10 | 236300 |
| 2025-09-24 | -17.98 | $15.27 | 195806 |
| 2025-09-23 | -13.48 | $15.31 | 124542 |
| 2025-09-22 | -5.62 | $15.38 | 100415 |
| 2025-09-19 | -9.57 | $15.34 | 75800 |
| 2025-09-18 | -1.06 | $15.38 | 152113 |
| 2025-09-17 | -8.14 | $15.18 | 119400 |
| 2025-09-16 | -5.88 | $15.19 | 129524 |
| 2025-09-15 | -10.59 | $15.15 | 177700 |
| 2025-09-12 | -14.12 | $15.12 | 142545 |
| 2025-09-11 | -12.94 | $15.13 | 161427 |
| 2025-09-10 | -16.25 | $15.06 | 174300 |
| 2025-09-09 | -3.23 | $14.99 | 155343 |
| 2025-09-08 | -3.39 | $14.96 | 168036 |
| 2025-09-05 | -38.98 | $14.75 | 120800 |
| 2025-09-04 | -47.46 | $14.70 | 224600 |
| 2025-09-03 | -61.02 | $14.62 | 282300 |
| 2025-09-02 | -42.37 | $14.73 | 175800 |
| 2025-08-29 | -27.12 | $14.82 | 151800 |
| 2025-08-28 | -6.78 | $14.94 | 142900 |
| 2025-08-27 | -34.92 | $14.80 | 100203 |
| 2025-08-26 | -33.33 | $14.81 | 70608 |
| 2025-08-25 | -44.44 | $14.74 | 121538 |
| 2025-08-22 | -57.14 | $14.66 | 98746 |
| 2025-08-21 | -82.54 | $14.50 | 145700 |
| 2025-08-20 | -80.95 | $14.51 | 239028 |
| 2025-08-19 | -51.67 | $14.71 | 146700 |
| 2025-08-18 | -26.67 | $14.86 | 141408 |
| 2025-08-15 | -28.33 | $14.85 | 109400 |
| 2025-08-14 | -30.00 | $14.84 | 178803 |
| 2025-08-13 | -18.33 | $14.91 | 120800 |
| 2025-08-12 | -23.81 | $14.87 | 193300 |
| 2025-08-11 | -39.68 | $14.77 | 144721 |
| 2025-08-08 | -27.63 | $14.81 | 124800 |
| 2025-08-07 | -39.47 | $14.72 | 210022 |
| 2025-08-06 | -47.37 | $14.66 | 217639 |
| 2025-08-05 | -61.84 | $14.55 | 140623 |
| 2025-08-04 | -44.74 | $14.68 | 139965 |
| 2025-08-01 | -75.00 | $14.45 | 287700 |
| 2025-07-31 | -19.74 | $14.87 | 218000 |
| 2025-07-30 | -25.71 | $14.78 | 280700 |
| 2025-07-29 | -30.00 | $14.75 | 134939 |
| 2025-07-28 | -24.29 | $14.79 | 181538 |
| 2025-07-25 | -27.14 | $14.77 | 152036 |
| 2025-07-24 | -44.29 | $14.65 | 209417 |
| 2025-07-23 | -52.86 | $14.59 | 234100 |
| 2025-07-22 | -24.49 | $14.72 | 150313 |
| 2025-07-21 | -6.29 | $14.87 | 165600 |
| 2025-07-18 | 0.00 | $14.96 | 405519 |
| 2025-07-17 | -1.55 | $14.80 | 352298 |
| 2025-07-16 | -10.26 | $14.58 | 271915 |
| 2025-07-15 | -20.51 | $14.46 | 211346 |
| 2025-07-14 | -23.08 | $14.43 | 212939 |
| 2025-07-11 | -31.62 | $14.33 | 168400 |
| 2025-07-10 | -17.95 | $14.49 | 201300 |
| 2025-07-09 | -17.09 | $14.50 | 191700 |
| 2025-07-08 | -17.09 | $14.50 | 141026 |
| 2025-07-07 | -19.66 | $14.47 | 123500 |
| 2025-07-03 | -2.56 | $14.67 | 74800 |
| 2025-07-02 | -4.84 | $14.59 | 121400 |
| 2025-07-01 | -5.19 | $14.58 | 307134 |
| 2025-06-30 | -3.21 | $14.60 | 268300 |
| 2025-06-27 | -5.41 | $14.45 | 195900 |
| 2025-06-26 | -8.78 | $14.40 | 174000 |
| 2025-06-25 | -3.05 | $14.32 | 188900 |
| 2025-06-24 | -0.85 | $14.22 | 585331 |
| 2025-06-23 | -6.19 | $13.85 | 260013 |
| 2025-06-20 | -22.02 | $13.64 | 118600 |
| 2025-06-18 | -14.81 | $13.71 | 99900 |
| 2025-06-17 | -18.52 | $13.67 | 136100 |
| 2025-06-16 | -16.67 | $13.69 | 116790 |
| 2025-06-13 | -19.44 | $13.66 | 98421 |
| 2025-06-12 | -15.74 | $13.70 | 147100 |
| 2025-06-11 | -19.44 | $13.66 | 139700 |
| 2025-06-10 | -10.19 | $13.76 | 153542 |
| 2025-06-09 | -4.85 | $13.77 | 199300 |
| 2025-06-06 | -0.81 | $13.81 | 179445 |
| 2025-06-05 | -13.22 | $13.63 | 210354 |
| 2025-06-04 | -2.38 | $13.64 | 175500 |
| 2025-06-03 | -2.73 | $13.45 | 144000 |
| 2025-06-02 | -14.68 | $13.31 | 300500 |
| 2025-05-30 | -22.02 | $13.23 | 189311 |
| 2025-05-29 | -19.51 | $13.23 | 154900 |
| 2025-05-28 | -17.83 | $13.19 | 194718 |
| 2025-05-27 | -14.65 | $13.24 | 241052 |
| 2025-05-23 | -28.66 | $13.02 | 178506 |
| 2025-05-22 | -29.94 | $13.00 | 339647 |
| 2025-05-21 | -25.56 | $13.01 | 289700 |
| 2025-05-20 | -7.57 | $13.33 | 233842 |
| 2025-05-19 | -4.00 | $13.38 | 154300 |
| 2025-05-16 | -3.29 | $13.39 | 211233 |
| 2025-05-15 | -8.23 | $13.27 | 321236 |
| 2025-05-14 | -3.29 | $13.39 | 218900 |
| 2025-05-13 | -1.73 | $13.31 | 200049 |
| 2025-05-12 | -4.46 | $12.97 | 247900 |
| 2025-05-09 | -10.40 | $12.59 | 157800 |
| 2025-05-08 | -5.20 | $12.68 | 111300 |
| 2025-05-07 | -5.52 | $12.52 | 217810 |
| 2025-05-06 | -6.32 | $12.50 | 93400 |
| 2025-05-05 | -3.11 | $12.54 | 75000 |
| 2025-05-02 | -3.50 | $12.53 | 169129 |
| 2025-05-01 | -7.26 | $12.35 | 331900 |
| 2025-04-30 | -12.24 | $12.20 | 224424 |
| 2025-04-29 | -11.84 | $12.21 | 147407 |
| 2025-04-28 | -13.47 | $12.17 | 176764 |
| 2025-04-25 | -14.34 | $12.20 | 146535 |
| 2025-04-24 | -26.02 | $12.04 | 199348 |
| 2025-04-23 | -42.55 | $11.67 | 177500 |
| 2025-04-22 | -51.06 | $11.43 | 116712 |
| 2025-04-21 | -60.64 | $11.16 | 180200 |
| 2025-04-17 | -50.71 | $11.44 | 117800 |
| 2025-04-16 | -51.77 | $11.41 | 182693 |
| 2025-04-15 | -41.49 | $11.70 | 258423 |
| 2025-04-14 | -42.55 | $11.67 | 223600 |
| 2025-04-11 | -43.97 | $11.63 | 222932 |
| 2025-04-10 | -48.58 | $11.50 | 288316 |
| 2025-04-09 | -30.85 | $12.00 | 365130 |
| 2025-04-08 | -70.92 | $10.87 | 533500 |
| 2025-04-07 | -77.31 | $10.69 | 911118 |
| 2025-04-04 | -96.89 | $11.00 | 686900 |
| 2025-04-03 | -99.10 | $11.77 | 486500 |
| 2025-04-02 | -43.75 | $12.47 | 152010 |
| 2025-04-01 | -57.43 | $12.36 | 261448 |
| 2025-03-31 | -68.32 | $12.25 | 205217 |
| 2025-03-28 | -69.57 | $12.35 | 277622 |
| 2025-03-27 | -54.35 | $12.56 | 233018 |
| 2025-03-26 | -47.18 | $12.68 | 215230 |
| 2025-03-25 | -38.03 | $12.81 | 212500 |
| 2025-03-24 | -38.03 | $12.81 | 138645 |
| 2025-03-21 | -60.65 | $12.54 | 190200 |
| 2025-03-20 | -69.78 | $12.48 | 180036 |
| 2025-03-19 | -73.37 | $12.42 | 259742 |
| 2025-03-18 | -80.21 | $12.31 | 322603 |
| 2025-03-17 | -71.50 | $12.48 | 192431 |
| 2025-03-14 | -72.54 | $12.46 | 173725 |
| 2025-03-13 | -85.49 | $12.21 | 208409 |
| 2025-03-12 | -77.20 | $12.37 | 301500 |
| 2025-03-11 | -87.05 | $12.18 | 422119 |
| 2025-03-10 | -97.69 | $12.17 | 477621 |
| 2025-03-07 | -81.46 | $12.63 | 265206 |
| 2025-03-06 | -90.23 | $12.66 | 196711 |
| 2025-03-05 | -72.93 | $12.89 | 171533 |
| 2025-03-04 | -90.23 | $12.66 | 362400 |
| 2025-03-03 | -97.27 | $12.79 | 391013 |
| 2025-02-28 | -76.84 | $13.13 | 247616 |
| 2025-02-27 | -94.62 | $12.98 | 250013 |
| 2025-02-26 | -68.54 | $13.25 | 188800 |
| 2025-02-25 | -85.39 | $13.10 | 309623 |
| 2025-02-24 | -69.89 | $13.21 | 392600 |
| 2025-02-21 | -46.24 | $13.43 | 210849 |
| 2025-02-20 | -25.81 | $13.62 | 241462 |
| 2025-02-19 | -12.90 | $13.74 | 265833 |
| 2025-02-18 | -3.23 | $13.83 | 161500 |
| 2025-02-14 | -6.45 | $13.80 | 227435 |
| 2025-02-13 | -2.44 | $13.73 | 182000 |
| 2025-02-12 | -10.84 | $13.66 | 192500 |
| 2025-02-11 | -7.37 | $13.68 | 267055 |
| 2025-02-10 | -5.94 | $13.69 | 252790 |
| 2025-02-07 | -20.79 | $13.54 | 171016 |
| 2025-02-06 | -20.79 | $13.54 | 208000 |
| 2025-02-05 | -14.85 | $13.60 | 205500 |
| 2025-02-04 | -23.76 | $13.51 | 171245 |
| 2025-02-03 | -32.67 | $13.42 | 207600 |
| 2025-01-31 | -31.68 | $13.43 | 180433 |
| 2025-01-30 | -24.75 | $13.50 | 179400 |
| 2025-01-29 | -50.00 | $13.22 | 255410 |
| 2025-01-28 | -49.06 | $13.23 | 199900 |
| 2025-01-27 | -69.81 | $13.01 | 429338 |
| 2025-01-24 | -9.43 | $13.65 | 128931 |
| 2025-01-23 | -2.83 | $13.72 | 223130 |
| 2025-01-22 | -2.75 | $13.65 | 165500 |
| 2025-01-21 | -3.19 | $13.50 | 219950 |
| 2025-01-17 | -20.00 | $13.19 | 201300 |
| 2025-01-16 | -22.86 | $13.13 | 161400 |
| 2025-01-15 | -35.71 | $13.04 | 199123 |
| 2025-01-14 | -68.42 | $12.83 | 190011 |
| 2025-01-13 | -59.21 | $12.90 | 213256 |
| 2025-01-10 | -71.05 | $12.81 | 261526 |
| 2025-01-08 | -44.83 | $13.07 | 135227 |
| 2025-01-07 | -54.21 | $13.08 | 238100 |
| 2025-01-06 | -41.12 | $13.22 | 205341 |
| 2025-01-03 | -54.21 | $13.08 | 159248 |
| 2025-01-02 | -75.70 | $12.85 | 221344 |
| 2024-12-31 | -85.98 | $12.74 | 257100 |
| 2024-12-30 | -83.18 | $12.77 | 382000 |
| 2024-12-27 | -65.42 | $12.96 | 314300 |
| 2024-12-26 | -59.81 | $13.02 | 174200 |
| 2024-12-24 | -60.75 | $13.01 | 170700 |
| 2024-12-23 | -71.03 | $12.90 | 336200 |
| 2024-12-20 | -85.05 | $12.75 | 296500 |
| 2024-12-19 | -100.00 | $12.72 | 257373 |
| 2024-12-18 | -100.00 | $12.83 | 281500 |
| 2024-12-17 | -68.49 | $13.16 | 249837 |
| 2024-12-16 | -57.14 | $13.22 | 225815 |
| 2024-12-13 | -51.19 | $13.23 | 161700 |
| 2024-12-12 | -57.14 | $13.18 | 147600 |
| 2024-12-11 | -51.19 | $13.23 | 365138 |
| 2024-12-10 | -67.86 | $13.09 | 352119 |
| 2024-12-09 | -32.14 | $13.39 | 195026 |
| 2024-12-06 | -7.23 | $13.59 | 145978 |
| 2024-12-05 | -11.11 | $13.54 | 138300 |
| 2024-12-04 | -6.49 | $13.54 | 287000 |
| 2024-12-03 | -7.58 | $13.38 | 307934 |
| 2024-12-02 | -10.29 | $13.32 | 377105 |
| 2024-11-29 | -25.30 | $13.18 | 138948 |
| 2024-11-27 | -28.57 | $13.13 | 229700 |
| 2024-11-26 | -25.27 | $13.16 | 204827 |
| 2024-11-25 | -28.57 | $13.13 | 152622 |
| 2024-11-22 | -31.87 | $13.10 | 187600 |
| 2024-11-21 | -26.37 | $13.15 | 213731 |
| 2024-11-20 | -39.56 | $13.03 | 231200 |
| 2024-11-19 | -34.07 | $13.08 | 187100 |
| 2024-11-18 | -35.16 | $13.07 | 172200 |
| 2024-11-15 | -54.95 | $12.89 | 230707 |
| 2024-11-14 | -18.68 | $13.22 | 163751 |
| 2024-11-13 | -23.08 | $13.18 | 154727 |
| 2024-11-12 | -15.38 | $13.25 | 207432 |
| 2024-11-11 | -9.89 | $13.30 | 216429 |
| 2024-11-08 | -2.20 | $13.37 | 190107 |
| 2024-11-07 | -6.10 | $13.25 | 242806 |
| 2024-11-06 | -34.15 | $13.02 | 331117 |
| 2024-11-05 | -36.62 | $12.93 | 133914 |
| 2024-11-04 | -56.34 | $12.79 | 129539 |
| 2024-11-01 | -57.75 | $12.78 | 203400 |
| 2024-10-31 | -91.55 | $12.54 | 247800 |
| 2024-10-30 | -77.19 | $12.75 | 197400 |
| 2024-10-29 | -63.16 | $12.83 | 194900 |
| 2024-10-28 | -67.74 | $12.77 | 234300 |
| 2024-10-25 | -50.00 | $12.88 | 309044 |
| 2024-10-24 | -77.42 | $12.71 | 194200 |
| 2024-10-23 | -90.32 | $12.63 | 264522 |
| 2024-10-22 | -59.68 | $12.82 | 235830 |
| 2024-10-21 | -59.38 | $12.81 | 180177 |
| 2024-10-18 | -48.44 | $12.88 | 99700 |
| 2024-10-17 | -48.53 | $12.86 | 192039 |
| 2024-10-16 | -55.88 | $12.81 | 259636 |
| 2024-10-15 | -41.11 | $12.82 | 322132 |
| 2024-10-14 | -10.10 | $13.09 | 173900 |
| 2024-10-11 | -4.95 | $13.05 | 143227 |
| 2024-10-10 | -2.11 | $13.02 | 120139 |
| 2024-10-09 | -2.06 | $13.00 | 241200 |
| 2024-10-08 | -6.61 | $12.94 | 159700 |
| 2024-10-07 | -15.70 | $12.83 | 302800 |
| 2024-10-04 | 0.00 | $12.97 | 107534 |
| 2024-10-03 | -9.45 | $12.81 | 183000 |
| 2024-10-02 | -3.94 | $12.88 | 199100 |
| 2024-10-01 | -9.84 | $12.76 | 242800 |
| 2024-09-30 | -1.68 | $12.83 | 226300 |
| 2024-09-27 | -5.22 | $12.75 | 179603 |
| 2024-09-26 | -3.54 | $12.75 | 170105 |
| 2024-09-25 | -10.38 | $12.61 | 159340 |
| 2024-09-24 | -10.38 | $12.61 | 180600 |
| 2024-09-23 | -12.26 | $12.59 | 146100 |
| 2024-09-20 | -11.32 | $12.60 | 134100 |
| 2024-09-19 | -5.66 | $12.66 | 276020 |
| 2024-09-18 | -21.65 | $12.42 | 377900 |
| 2024-09-17 | -33.70 | $12.27 | 119000 |
| 2024-09-16 | -39.13 | $12.22 | 263803 |
| 2024-09-13 | -36.96 | $12.24 | 543400 |
| 2024-09-12 | -45.65 | $12.16 | 342803 |
| 2024-09-11 | -52.17 | $12.10 | 341410 |
| 2024-09-10 | -80.43 | $11.84 | 220700 |
| 2024-09-09 | -85.87 | $11.79 | 213939 |
| 2024-09-06 | -94.57 | $11.71 | 249000 |
| 2024-09-05 | -52.78 | $12.01 | 126547 |
| 2024-09-04 | -43.64 | $12.10 | 156300 |
| 2024-09-03 | -31.34 | $12.16 | 272900 |
| 2024-08-30 | -7.45 | $12.44 | 164806 |
| 2024-08-29 | -8.89 | $12.34 | 135112 |
| 2024-08-28 | -18.78 | $12.17 | 146944 |
| 2024-08-27 | -13.26 | $12.27 | 201098 |
| 2024-08-26 | -6.08 | $12.40 | 116500 |
| 2024-08-23 | -6.63 | $12.39 | 293805 |
| 2024-08-22 | -14.92 | $12.24 | 177100 |
| 2024-08-21 | -13.81 | $12.26 | 187100 |
| 2024-08-20 | -19.25 | $12.21 | 119324 |
| 2024-08-19 | -24.04 | $12.28 | 155637 |
| 2024-08-16 | -26.44 | $12.23 | 65323 |
| 2024-08-15 | -25.48 | $12.25 | 178700 |
| 2024-08-14 | -29.33 | $12.17 | 113800 |
| 2024-08-13 | -43.22 | $12.04 | 108900 |
| 2024-08-12 | -54.05 | $11.89 | 136648 |
| 2024-08-09 | -58.71 | $11.79 | 75516 |
| 2024-08-08 | -60.98 | $11.73 | 199700 |
| 2024-08-07 | -70.15 | $11.50 | 337121 |
| 2024-08-06 | -69.26 | $11.53 | 263500 |
| 2024-08-05 | -79.85 | $11.25 | 483900 |
| 2024-08-02 | -97.91 | $11.56 | 301920 |
| 2024-08-01 | -85.90 | $12.09 | 290600 |
| 2024-07-31 | -75.00 | $12.26 | 242700 |
| 2024-07-30 | -97.44 | $11.91 | 218100 |
| 2024-07-29 | -100.00 | $12.09 | 184600 |
| 2024-07-26 | -99.25 | $12.11 | 133109 |
| 2024-07-25 | -98.50 | $12.12 | 218225 |
| 2024-07-24 | -95.87 | $12.27 | 239030 |
| 2024-07-23 | -70.91 | $12.65 | 136045 |
| 2024-07-22 | -83.64 | $12.51 | 255309 |
| 2024-07-19 | -93.64 | $12.40 | 482200 |
| 2024-07-18 | -98.11 | $12.39 | 269100 |
| 2024-07-17 | -93.90 | $12.66 | 395198 |
| 2024-07-16 | -32.89 | $13.18 | 252935 |
| 2024-07-15 | -23.81 | $13.23 | 340700 |
| 2024-07-12 | -39.29 | $13.10 | 198439 |
| 2024-07-11 | -25.00 | $13.22 | 218400 |
| 2024-07-10 | -3.30 | $13.40 | 186000 |
| 2024-07-09 | -13.59 | $13.29 | 255400 |
| 2024-07-08 | -6.59 | $13.25 | 229700 |
| 2024-07-05 | 0.00 | $13.30 | 277900 |
| 2024-07-03 | -6.25 | $13.02 | 222100 |
| 2024-07-02 | -8.74 | $12.99 | 233417 |
| 2024-07-01 | -3.70 | $13.04 | 373800 |
| 2024-06-28 | -5.88 | $12.91 | 312700 |
| 2024-06-27 | -9.80 | $12.87 | 293639 |
| 2024-06-26 | -20.59 | $12.76 | 221347 |
| 2024-06-25 | -24.51 | $12.72 | 244846 |
| 2024-06-24 | -29.41 | $12.67 | 208700 |
| 2024-06-21 | -19.61 | $12.77 | 121000 |
| 2024-06-20 | -19.61 | $12.77 | 327720 |
| 2024-06-18 | -3.16 | $12.87 | 182409 |
| 2024-06-17 | -4.65 | $12.77 | 353604 |
| 2024-06-14 | -8.43 | $12.71 | 139327 |
| 2024-06-13 | -8.43 | $12.71 | 292123 |
| 2024-06-12 | -5.06 | $12.70 | 374000 |
| 2024-06-11 | -3.61 | $12.57 | 236650 |
| 2024-06-10 | -4.82 | $12.56 | 246500 |
| 2024-06-07 | -15.66 | $12.47 | 225700 |
| 2024-06-06 | -10.84 | $12.51 | 198500 |
| 2024-06-05 | -8.97 | $12.47 | 587135 |
| 2024-06-04 | -35.85 | $12.10 | 186514 |
| 2024-06-03 | -38.60 | $12.07 | 250245 |
| 2024-05-31 | -25.00 | $12.13 | 267300 |
| 2024-05-30 | -30.49 | $12.04 | 183800 |
| 2024-05-29 | -19.51 | $12.13 | 278207 |
| 2024-05-28 | -4.88 | $12.25 | 188403 |
| 2024-05-24 | -6.10 | $12.24 | 171422 |
| 2024-05-23 | -28.05 | $12.06 | 219906 |
| 2024-05-22 | -2.74 | $12.18 | 262482 |
| 2024-05-21 | -8.22 | $12.14 | 195608 |
| 2024-05-20 | -6.67 | $12.14 | 148900 |
| 2024-05-17 | -6.02 | $12.11 | 131821 |
| 2024-05-16 | -9.64 | $12.08 | 163112 |
| 2024-05-15 | -1.20 | $12.15 | 266209 |
| 2024-05-14 | -3.03 | $11.97 | 303200 |
| 2024-05-13 | -10.61 | $11.92 | 231700 |
| 2024-05-10 | -11.29 | $11.88 | 152800 |
| 2024-05-09 | -14.52 | $11.86 | 166200 |
| 2024-05-08 | -36.00 | $11.81 | 198400 |
| 2024-05-07 | -30.67 | $11.85 | 214900 |
| 2024-05-06 | -30.67 | $11.85 | 316700 |
| 2024-05-03 | -53.33 | $11.68 | 146100 |
| 2024-05-02 | -76.00 | $11.51 | 215700 |
| 2024-05-01 | -70.67 | $11.55 | 554100 |
| 2024-04-30 | -66.67 | $11.58 | 400000 |
| 2024-04-29 | -41.33 | $11.77 | 139700 |
| 2024-04-26 | -50.67 | $11.70 | 224328 |
| 2024-04-25 | -74.67 | $11.52 | 333800 |
| 2024-04-24 | -60.00 | $11.63 | 353000 |
| 2024-04-23 | -60.00 | $11.63 | 195700 |
| 2024-04-22 | -92.00 | $11.39 | 296033 |
| 2024-04-19 | -95.95 | $11.37 | 337308 |
| 2024-04-18 | -95.16 | $11.49 | 269700 |
| 2024-04-17 | -83.61 | $11.57 | 457612 |
| 2024-04-16 | -68.12 | $11.61 | 233500 |
| 2024-04-15 | -66.67 | $11.62 | 367200 |
| 2024-04-12 | -43.48 | $11.78 | 329300 |
| 2024-04-11 | -1.45 | $12.07 | 287019 |
| 2024-04-10 | -25.00 | $11.81 | 282000 |
| 2024-04-09 | -18.33 | $11.88 | 261349 |
| 2024-04-08 | -36.92 | $11.80 | 173447 |
| 2024-04-05 | -52.38 | $11.79 | 143110 |
| 2024-04-04 | -65.48 | $11.68 | 226523 |
| 2024-04-03 | -55.95 | $11.76 | 150102 |
| 2024-04-02 | -61.90 | $11.71 | 223600 |
| 2024-04-01 | -44.05 | $11.86 | 323900 |
| 2024-03-28 | -57.14 | $11.75 | 288133 |
| 2024-03-27 | -60.71 | $11.72 | 308935 |
| 2024-03-26 | -71.43 | $11.63 | 256039 |
| 2024-03-25 | -70.24 | $11.64 | 154400 |
| 2024-03-22 | -61.90 | $11.71 | 180226 |
| 2024-03-21 | -55.95 | $11.76 | 209520 |
| 2024-03-20 | -75.00 | $11.60 | 168042 |
| 2024-03-19 | -84.52 | $11.52 | 165600 |
| 2024-03-18 | -93.67 | $11.49 | 173800 |
| 2024-03-15 | -96.20 | $11.47 | 218200 |
| 2024-03-14 | -77.22 | $11.62 | 131310 |
| 2024-03-13 | -46.84 | $11.86 | 202300 |
| 2024-03-12 | -36.71 | $11.94 | 266700 |
| 2024-03-11 | -36.71 | $11.94 | 279627 |
| 2024-03-08 | -13.92 | $12.12 | 298615 |
| 2024-03-07 | -4.00 | $12.16 | 315824 |
| 2024-03-06 | -7.81 | $12.03 | 359500 |
| 2024-03-05 | -17.74 | $11.95 | 362027 |
| 2024-03-04 | -9.68 | $12.00 | 356813 |
| 2024-03-01 | -1.82 | $11.98 | 303800 |
| 2024-02-29 | -14.49 | $11.86 | 194406 |
| 2024-02-28 | -21.05 | $11.80 | 155000 |
| 2024-02-27 | -22.37 | $11.79 | 174401 |
| 2024-02-26 | -26.32 | $11.76 | 181630 |
| 2024-02-23 | -27.63 | $11.75 | 249200 |
| 2024-02-22 | -6.94 | $11.87 | 333432 |
| 2024-02-21 | -59.72 | $11.49 | 301400 |
| 2024-02-20 | -51.39 | $11.55 | 225735 |
| 2024-02-16 | -41.67 | $11.62 | 243100 |
| 2024-02-15 | -27.27 | $11.71 | 401545 |
| 2024-02-14 | -28.09 | $11.67 | 175133 |
| 2024-02-13 | -31.37 | $11.60 | 243700 |
| 2024-02-12 | -8.82 | $11.83 | 300000 |
| 2024-02-09 | -6.06 | $11.83 | 190000 |
| 2024-02-08 | -7.53 | $11.76 | 213169 |
| 2024-02-07 | -5.68 | $11.73 | 191538 |
| 2024-02-06 | -15.91 | $11.64 | 182520 |
| 2024-02-05 | -21.00 | $11.57 | 177700 |
| 2024-02-02 | -21.30 | $11.55 | 272908 |
| 2024-02-01 | -12.30 | $11.63 | 485437 |
| 2024-01-31 | -19.54 | $11.26 | 352213 |
| 2024-01-30 | -10.34 | $11.34 | 252729 |
| 2024-01-29 | -4.60 | $11.39 | 217200 |
| 2024-01-26 | -16.09 | $11.29 | 218116 |
| 2024-01-25 | -8.05 | $11.36 | 226200 |
| 2024-01-24 | -8.05 | $11.36 | 200200 |
| 2024-01-23 | -6.49 | $11.28 | 188200 |
| 2024-01-22 | -3.90 | $11.30 | 233436 |
| 2024-01-19 | -1.43 | $11.25 | 160716 |
| 2024-01-18 | -4.92 | $11.14 | 186242 |
| 2024-01-17 | -36.07 | $10.95 | 162500 |
| 2024-01-16 | -18.03 | $11.06 | 194400 |
| 2024-01-12 | -16.39 | $11.07 | 171700 |
| 2024-01-11 | -1.64 | $11.16 | 206900 |
| 2024-01-10 | -7.81 | $11.07 | 194127 |
| 2024-01-09 | -14.29 | $11.02 | 312000 |
| 2024-01-08 | -17.46 | $11.00 | 163400 |
| 2024-01-05 | -58.73 | $10.74 | 194544 |
| 2024-01-04 | -66.67 | $10.69 | 312700 |
| 2024-01-03 | -73.02 | $10.65 | 212407 |
| 2024-01-02 | -53.97 | $10.77 | 332300 |
| 2023-12-29 | -28.57 | $10.93 | 483341 |
| 2023-12-28 | -14.29 | $11.02 | 314200 |
| 2023-12-27 | -14.29 | $11.02 | 340428 |
| 2023-12-26 | -3.17 | $11.09 | 255200 |
| 2023-12-22 | -8.33 | $11.03 | 266500 |
| 2023-12-21 | -16.95 | $10.97 | 365000 |
| 2023-12-20 | -44.07 | $10.81 | 332900 |
| 2023-12-19 | -13.56 | $10.99 | 235745 |
| 2023-12-18 | -22.03 | $10.94 | 208902 |
| 2023-12-15 | -24.19 | $10.92 | 292535 |
| 2023-12-14 | -8.06 | $11.01 | 418447 |
| 2023-12-13 | -5.45 | $10.92 | 273146 |
| 2023-12-12 | -19.15 | $10.78 | 297211 |
| 2023-12-11 | -27.66 | $10.74 | 184200 |
| 2023-12-08 | -36.17 | $10.70 | 156125 |
| 2023-12-07 | -38.30 | $10.69 | 201820 |
| 2023-12-06 | -46.81 | $10.65 | 174405 |
| 2023-12-05 | -22.73 | $10.72 | 170627 |
| 2023-12-04 | -18.75 | $10.72 | 227939 |
| 2023-12-01 | -1.14 | $10.86 | 192631 |
| 2023-11-30 | -13.48 | $10.65 | 310800 |
| 2023-11-29 | -5.74 | $10.69 | 172144 |
| 2023-11-28 | -13.67 | $10.54 | 531826 |
| 2023-11-27 | -11.51 | $10.57 | 279934 |
| 2023-11-24 | -10.07 | $10.59 | 34802 |
| 2023-11-22 | -9.15 | $10.60 | 312000 |
| 2023-11-21 | -12.68 | $10.55 | 180600 |
| 2023-11-20 | -0.70 | $10.72 | 183639 |
| 2023-11-17 | -11.36 | $10.48 | 176523 |
| 2023-11-16 | -9.09 | $10.51 | 182000 |
| 2023-11-15 | -11.36 | $10.48 | 368710 |
| 2023-11-14 | -9.09 | $10.51 | 505541 |
| 2023-11-13 | -6.82 | $10.54 | 235800 |
| 2023-11-10 | -2.27 | $10.60 | 227144 |
| 2023-11-09 | -16.67 | $10.41 | 243625 |
| 2023-11-08 | -7.09 | $10.49 | 282416 |
| 2023-11-07 | -4.96 | $10.46 | 365721 |
| 2023-11-06 | -24.80 | $10.25 | 457400 |
| 2023-11-03 | -39.20 | $10.07 | 296117 |
| 2023-11-02 | -40.00 | $10.06 | 186520 |
| 2023-11-01 | -60.00 | $9.81 | 423534 |
| 2023-10-31 | -81.60 | $9.54 | 236000 |
| 2023-10-30 | -89.60 | $9.44 | 187535 |
| 2023-10-27 | -92.80 | $9.40 | 163289 |
| 2023-10-26 | -96.99 | $9.35 | 354300 |
| 2023-10-25 | -97.46 | $9.49 | 259600 |
| 2023-10-24 | -83.02 | $9.76 | 131920 |
| 2023-10-23 | -87.74 | $9.71 | 125700 |
| 2023-10-20 | -98.91 | $9.73 | 170700 |
| 2023-10-19 | -92.21 | $9.93 | 182700 |
| 2023-10-18 | -95.59 | $9.99 | 164000 |
| 2023-10-17 | -81.58 | $10.17 | 278704 |
| 2023-10-16 | -81.58 | $10.17 | 194244 |
| 2023-10-13 | -97.44 | $10.05 | 130800 |
| 2023-10-12 | -74.03 | $10.28 | 214832 |
| 2023-10-11 | -64.95 | $10.42 | 102500 |
| 2023-10-10 | -68.57 | $10.41 | 169134 |
| 2023-10-09 | -73.33 | $10.36 | 204700 |
| 2023-10-06 | -68.57 | $10.41 | 196200 |
| 2023-10-05 | -92.38 | $10.16 | 139400 |
| 2023-10-04 | -84.76 | $10.24 | 118641 |
| 2023-10-03 | -98.10 | $10.10 | 381302 |
| 2023-10-02 | -60.00 | $10.50 | 298200 |
| 2023-09-29 | -67.62 | $10.42 | 188407 |
| 2023-09-28 | -61.90 | $10.48 | 119334 |
| 2023-09-27 | -82.86 | $10.26 | 182601 |
| 2023-09-26 | -94.29 | $10.14 | 225400 |
| 2023-09-25 | -96.15 | $10.38 | 192320 |
| 2023-09-22 | -67.78 | $10.52 | 170500 |
| 2023-09-21 | -73.33 | $10.47 | 161420 |
| 2023-09-20 | -56.67 | $10.62 | 112229 |
| 2023-09-19 | -48.89 | $10.69 | 201746 |
| 2023-09-18 | -55.56 | $10.63 | 205301 |
| 2023-09-15 | -46.94 | $10.67 | 223432 |
| 2023-09-14 | -30.61 | $10.83 | 264722 |
| 2023-09-13 | -9.18 | $11.04 | 407200 |
| 2023-09-12 | -21.05 | $10.90 | 250400 |
| 2023-09-11 | -23.16 | $10.88 | 323900 |
| 2023-09-08 | -31.58 | $10.80 | 145800 |
| 2023-09-07 | -30.61 | $10.83 | 228827 |
| 2023-09-06 | -31.00 | $10.84 | 144700 |
| 2023-09-05 | -21.00 | $10.94 | 155300 |
| 2023-09-01 | -13.00 | $11.02 | 236515 |
| 2023-08-31 | -40.00 | $10.75 | 219200 |
| 2023-08-30 | -49.00 | $10.66 | 251549 |
| 2023-08-29 | -52.00 | $10.63 | 458203 |
| 2023-08-28 | -77.59 | $10.41 | 166034 |
| 2023-08-25 | -82.76 | $10.35 | 172021 |
| 2023-08-24 | -89.66 | $10.27 | 175332 |
| 2023-08-23 | -69.83 | $10.50 | 231903 |
| 2023-08-22 | -86.21 | $10.31 | 138407 |
| 2023-08-21 | -79.31 | $10.39 | 266437 |
| 2023-08-18 | -86.21 | $10.31 | 270400 |
| 2023-08-17 | -95.19 | $10.32 | 233000 |
| 2023-08-16 | -100.00 | $10.57 | 207226 |
| 2023-08-15 | -79.69 | $10.80 | 675700 |
| 2023-08-14 | -64.06 | $10.90 | 214419 |
| 2023-08-11 | -67.19 | $10.88 | 175842 |
| 2023-08-10 | -48.44 | $11.00 | 315112 |
| 2023-08-09 | -40.63 | $11.05 | 448845 |
| 2023-08-08 | -43.75 | $11.03 | 506500 |
| 2023-08-07 | -53.13 | $10.97 | 401700 |
| 2023-08-04 | -90.63 | $10.73 | 235794 |
| 2023-08-03 | -81.69 | $10.73 | 192800 |
| 2023-08-02 | -69.01 | $10.82 | 240547 |
| 2023-08-01 | -7.04 | $11.26 | 515300 |
| 2023-07-31 | -34.78 | $11.05 | 140712 |
| 2023-07-28 | -43.48 | $10.99 | 250328 |
| 2023-07-27 | -72.46 | $10.79 | 250806 |
| 2023-07-26 | -70.42 | $10.79 | 320800 |
| 2023-07-25 | -49.43 | $10.86 | 223543 |
| 2023-07-24 | -55.17 | $10.81 | 193700 |
| 2023-07-21 | -44.33 | $10.86 | 208700 |
| 2023-07-20 | -56.70 | $10.74 | 341823 |
| 2023-07-19 | -26.80 | $11.03 | 188600 |
| 2023-07-18 | -23.71 | $11.06 | 213500 |
| 2023-07-17 | -22.68 | $11.07 | 147906 |
| 2023-07-14 | -25.77 | $11.04 | 162842 |
| 2023-07-13 | -6.19 | $11.23 | 195416 |
| 2023-07-12 | -7.95 | $11.13 | 236551 |
| 2023-07-11 | -16.88 | $10.96 | 162403 |
| 2023-07-10 | -19.48 | $10.94 | 132442 |
| 2023-07-07 | -42.70 | $10.71 | 174637 |
| 2023-07-06 | -50.56 | $10.64 | 161329 |
| 2023-07-05 | -28.09 | $10.84 | 204400 |
| 2023-07-03 | -2.25 | $11.07 | 232416 |
| 2023-06-30 | -20.22 | $10.91 | 248441 |
| 2023-06-29 | -34.95 | $10.73 | 177118 |
| 2023-06-28 | -33.98 | $10.74 | 251600 |
| 2023-06-27 | -41.75 | $10.66 | 312000 |
| 2023-06-26 | -58.04 | $10.44 | 165316 |
| 2023-06-23 | -48.46 | $10.46 | 183401 |
| 2023-06-22 | -42.14 | $10.50 | 168241 |
| 2023-06-21 | -44.29 | $10.47 | 156222 |
| 2023-06-20 | -35.71 | $10.59 | 212700 |
| 2023-06-16 | -26.43 | $10.72 | 222700 |
| 2023-06-15 | -20.00 | $10.81 | 174900 |
| 2023-06-14 | -26.53 | $10.70 | 235200 |
| 2023-06-13 | -13.42 | $10.89 | 360220 |
| 2023-06-12 | 0.00 | $10.86 | 399247 |
| 2023-06-09 | -8.11 | $10.47 | 194200 |
| 2023-06-08 | -2.94 | $10.44 | 286727 |
| 2023-06-07 | -22.55 | $10.24 | 273800 |
| 2023-06-06 | -5.94 | $10.40 | 226400 |
| 2023-06-05 | -8.25 | $10.34 | 154251 |
| 2023-06-02 | -9.28 | $10.33 | 184615 |
| 2023-06-01 | -1.14 | $10.32 | 277800 |
| 2023-05-31 | -30.68 | $10.06 | 212100 |
| 2023-05-30 | -14.77 | $10.20 | 368100 |
| 2023-05-26 | -1.27 | $10.23 | 307000 |
| 2023-05-25 | -12.73 | $9.93 | 236600 |
| 2023-05-24 | -52.73 | $9.71 | 196000 |
| 2023-05-23 | -32.73 | $9.82 | 238531 |
| 2023-05-22 | -9.09 | $9.95 | 193500 |
| 2023-05-19 | -21.82 | $9.88 | 170400 |
| 2023-05-18 | 0.00 | $10.00 | 116227 |
| 2023-05-17 | -30.19 | $9.82 | 168146 |
| 2023-05-16 | -71.70 | $9.60 | 143640 |
| 2023-05-15 | -66.15 | $9.67 | 225600 |
| 2023-05-12 | -90.77 | $9.51 | 230400 |
| 2023-05-11 | -78.95 | $9.65 | 141500 |
| 2023-05-10 | -66.67 | $9.74 | 196400 |
| 2023-05-09 | -77.94 | $9.68 | 111909 |
| 2023-05-08 | -75.00 | $9.70 | 150000 |
| 2023-05-05 | -77.94 | $9.68 | 341601 |
| 2023-05-04 | -85.29 | $9.63 | 106611 |
| 2023-05-03 | -83.10 | $9.65 | 184920 |
| 2023-05-02 | -83.72 | $9.67 | 93134 |
| 2023-05-01 | -69.32 | $9.80 | 259921 |
| 2023-04-28 | -79.78 | $9.71 | 234211 |
| 2023-04-27 | -82.02 | $9.69 | 234410 |
| 2023-04-26 | -84.27 | $9.67 | 475239 |
| 2023-04-25 | -98.88 | $9.54 | 183900 |
| 2023-04-24 | -93.65 | $9.83 | 131838 |
| 2023-04-21 | -84.13 | $9.89 | 114002 |
| 2023-04-20 | -80.95 | $9.91 | 115034 |
| 2023-04-19 | -72.73 | $9.94 | 103900 |
| 2023-04-18 | -62.12 | $10.01 | 153700 |
| 2023-04-17 | -60.27 | $9.98 | 163202 |
| 2023-04-14 | -53.42 | $10.03 | 238329 |
| 2023-04-13 | -34.44 | $10.11 | 241645 |
| 2023-04-12 | -44.44 | $10.02 | 291300 |
| 2023-04-11 | -36.67 | $10.09 | 196146 |
| 2023-04-10 | -32.22 | $10.13 | 178700 |
| 2023-04-06 | -42.22 | $10.04 | 251100 |
| 2023-04-05 | -43.33 | $10.03 | 183600 |
| 2023-04-04 | -17.78 | $10.26 | 124314 |
| 2023-04-03 | -6.67 | $10.36 | 282345 |
| 2023-03-31 | -1.11 | $10.41 | 270200 |
| 2023-03-30 | -18.52 | $10.18 | 169400 |
| 2023-03-29 | -45.68 | $9.96 | 387529 |
| 2023-03-28 | -62.96 | $9.82 | 119943 |
| 2023-03-27 | -55.56 | $9.88 | 178339 |
| 2023-03-24 | -55.56 | $9.88 | 200800 |
| 2023-03-23 | -37.04 | $10.03 | 212516 |
| 2023-03-22 | -69.14 | $9.77 | 205100 |
| 2023-03-21 | -41.98 | $9.99 | 183417 |
| 2023-03-20 | -70.37 | $9.76 | 246100 |
| 2023-03-17 | -65.43 | $9.80 | 131800 |
| 2023-03-16 | -61.73 | $9.83 | 210447 |
| 2023-03-15 | -84.81 | $9.66 | 454900 |
| 2023-03-14 | -55.70 | $9.89 | 234316 |
| 2023-03-13 | -68.35 | $9.79 | 203300 |
| 2023-03-10 | -100.00 | $9.70 | 328625 |
| 2023-03-09 | -55.77 | $10.04 | 148920 |
| 2023-03-08 | -21.15 | $10.22 | 231864 |
| 2023-03-07 | -32.69 | $10.16 | 362700 |
| 2023-03-06 | -23.08 | $10.21 | 484700 |
| 2023-03-03 | -43.86 | $10.13 | 449705 |
| 2023-03-02 | -66.23 | $10.07 | 172200 |
| 2023-03-01 | -75.32 | $10.00 | 303800 |
| 2023-02-28 | -67.53 | $10.06 | 386043 |
| 2023-02-27 | -75.64 | $9.99 | 211511 |
| 2023-02-24 | -87.18 | $9.90 | 216200 |
| 2023-02-23 | -73.08 | $10.01 | 203348 |
| 2023-02-22 | -65.26 | $9.96 | 240700 |
| 2023-02-21 | -68.22 | $9.85 | 283900 |
| 2023-02-17 | -38.32 | $10.17 | 329900 |
| 2023-02-16 | -45.79 | $10.09 | 293139 |
| 2023-02-15 | -25.69 | $10.30 | 277900 |
| 2023-02-14 | -40.37 | $10.14 | 388000 |
| 2023-02-13 | -40.37 | $10.14 | 278600 |
| 2023-02-10 | -50.46 | $10.03 | 305215 |
| 2023-02-09 | -42.20 | $10.12 | 313200 |
| 2023-02-08 | -45.87 | $10.08 | 275100 |
| 2023-02-07 | -38.53 | $10.16 | 539900 |
| 2023-02-06 | -57.80 | $9.95 | 334215 |
| 2023-02-03 | -27.78 | $10.18 | 313105 |
| 2023-02-02 | -4.86 | $10.51 | 396938 |
| 2023-02-01 | -6.61 | $10.27 | 374401 |
| 2023-01-31 | -12.62 | $9.95 | 305428 |
| 2023-01-30 | -23.42 | $9.82 | 146000 |
| 2023-01-27 | -5.31 | $10.02 | 187500 |
| 2023-01-26 | -4.46 | $9.97 | 255404 |
| 2023-01-25 | -14.55 | $9.84 | 178800 |
| 2023-01-24 | -11.82 | $9.87 | 180117 |
| 2023-01-23 | 0.00 | $10.00 | 152800 |
| 2023-01-20 | -24.27 | $9.68 | 421404 |
| 2023-01-19 | -39.81 | $9.52 | 315100 |
| 2023-01-18 | -22.33 | $9.70 | 234000 |
| 2023-01-17 | -10.00 | $9.80 | 237900 |
| 2023-01-13 | -13.00 | $9.77 | 234233 |
| 2023-01-12 | -3.00 | $9.87 | 251000 |
| 2023-01-11 | -28.13 | $9.82 | 260200 |
| 2023-01-10 | -39.06 | $9.68 | 263900 |
| 2023-01-09 | -44.53 | $9.61 | 160512 |
| 2023-01-06 | -60.94 | $9.40 | 220520 |
| 2023-01-05 | -78.13 | $9.18 | 121700 |
| 2023-01-04 | -64.84 | $9.35 | 173635 |
| 2023-01-03 | -73.44 | $9.24 | 334300 |
| 2022-12-30 | -84.38 | $9.10 | 689900 |
| 2022-12-29 | -85.93 | $9.09 | 744834 |
| 2022-12-28 | -99.26 | $8.91 | 605416 |
| 2022-12-27 | -91.54 | $9.06 | 732622 |
| 2022-12-23 | -95.94 | $9.07 | 609500 |
| 2022-12-22 | -89.43 | $9.15 | 661307 |
| 2022-12-21 | -83.33 | $9.30 | 502200 |
| 2022-12-20 | -90.35 | $9.22 | 580101 |
| 2022-12-19 | -94.55 | $9.21 | 393513 |
| 2022-12-16 | -96.47 | $9.43 | 990114 |
| 2022-12-15 | -83.95 | $9.57 | 699500 |
| 2022-12-14 | -56.79 | $9.79 | 598844 |
| 2022-12-13 | -54.32 | $9.81 | 637700 |
| 2022-12-12 | -64.20 | $9.73 | 342300 |
| 2022-12-09 | -86.42 | $9.55 | 231218 |
| 2022-12-08 | -69.14 | $9.69 | 460432 |
| 2022-12-07 | -67.89 | $9.51 | 475200 |
| 2022-12-06 | -64.10 | $9.50 | 290300 |
| 2022-12-05 | -35.11 | $9.79 | 295405 |
| 2022-12-02 | -25.76 | $9.91 | 606600 |
| 2022-12-01 | -10.61 | $10.11 | 370230 |
| 2022-11-30 | -16.41 | $10.00 | 307708 |
| 2022-11-29 | -42.19 | $9.67 | 305641 |
| 2022-11-28 | -39.06 | $9.71 | 354800 |
| 2022-11-25 | -24.22 | $9.90 | 55724 |
| 2022-11-23 | -22.66 | $9.92 | 205300 |
| 2022-11-22 | -30.47 | $9.82 | 242200 |
| 2022-11-21 | -42.19 | $9.67 | 284540 |
| 2022-11-18 | -39.84 | $9.70 | 278700 |
| 2022-11-17 | -34.59 | $9.75 | 258943 |
| 2022-11-16 | -31.11 | $9.79 | 355227 |
| 2022-11-15 | -14.07 | $10.02 | 383222 |
| 2022-11-14 | -34.07 | $9.75 | 516130 |
| 2022-11-11 | -2.92 | $10.17 | 411822 |
| 2022-11-10 | -2.68 | $9.80 | 508204 |
| 2022-11-09 | -58.93 | $9.17 | 266604 |
| 2022-11-08 | -39.29 | $9.39 | 416300 |
| 2022-11-07 | -67.86 | $9.07 | 376940 |
| 2022-11-04 | -73.21 | $9.01 | 196428 |
| 2022-11-03 | -74.11 | $9.00 | 223100 |
| 2022-11-02 | -64.58 | $9.22 | 271700 |
| 2022-11-01 | -31.25 | $9.70 | 319239 |
| 2022-10-31 | -40.13 | $9.62 | 416400 |
| 2022-10-28 | -48.03 | $9.50 | 384306 |
| 2022-10-27 | -58.55 | $9.34 | 373630 |
| 2022-10-26 | -51.97 | $9.44 | 335621 |
| 2022-10-25 | -36.18 | $9.68 | 385900 |
| 2022-10-24 | -57.89 | $9.35 | 421400 |
| 2022-10-21 | -72.37 | $9.13 | 258926 |
| 2022-10-20 | -82.89 | $8.97 | 280600 |
| 2022-10-19 | -86.84 | $8.91 | 342700 |
| 2022-10-18 | -74.34 | $9.10 | 431425 |
| 2022-10-17 | -88.82 | $8.88 | 443922 |
| 2022-10-14 | -98.68 | $8.73 | 309146 |
| 2022-10-13 | -70.92 | $9.23 | 233200 |
| 2022-10-12 | -90.65 | $9.18 | 172900 |
| 2022-10-11 | -94.33 | $9.13 | 212428 |
| 2022-10-10 | -92.36 | $9.28 | 248600 |
| 2022-10-07 | -77.96 | $9.58 | 178415 |
| 2022-10-06 | -64.52 | $9.83 | 243815 |
| 2022-10-05 | -53.76 | $10.03 | 157522 |
| 2022-10-04 | -47.31 | $10.15 | 238200 |
| 2022-10-03 | -68.28 | $9.76 | 296209 |
| 2022-09-30 | -85.48 | $9.44 | 222500 |
| 2022-09-29 | -87.63 | $9.40 | 214240 |
| 2022-09-28 | -75.27 | $9.63 | 287500 |
| 2022-09-27 | -90.32 | $9.35 | 351948 |
| 2022-09-26 | -95.16 | $9.26 | 273500 |
| 2022-09-23 | -91.79 | $9.34 | 463632 |
| 2022-09-22 | -95.86 | $9.62 | 306000 |
| 2022-09-21 | -96.50 | $9.86 | 237839 |
| 2022-09-20 | -88.81 | $9.97 | 284200 |
| 2022-09-19 | -83.33 | $10.09 | 246820 |
| 2022-09-16 | -93.20 | $9.98 | 261400 |
| 2022-09-15 | -97.89 | $10.18 | 174206 |
| 2022-09-14 | -86.76 | $10.39 | 263000 |
| 2022-09-13 | -94.74 | $10.37 | 219100 |
| 2022-09-12 | -57.86 | $10.89 | 259200 |
| 2022-09-09 | -57.14 | $10.90 | 155800 |
| 2022-09-08 | -73.47 | $10.69 | 188600 |
| 2022-09-07 | -80.95 | $10.58 | 172009 |
| 2022-09-06 | -98.57 | $10.39 | 212528 |
| 2022-09-02 | -82.35 | $10.65 | 189934 |
| 2022-09-01 | -84.56 | $10.62 | 305500 |
| 2022-08-31 | -84.35 | $10.80 | 191025 |
| 2022-08-30 | -88.70 | $10.75 | 237734 |
| 2022-08-29 | -92.52 | $10.78 | 135800 |
| 2022-08-26 | -87.16 | $10.82 | 145400 |
| 2022-08-25 | -51.33 | $11.19 | 201501 |
| 2022-08-24 | -60.77 | $10.98 | 288300 |
| 2022-08-23 | -55.41 | $10.90 | 408803 |
| 2022-08-22 | -62.80 | $10.74 | 427140 |
| 2022-08-19 | -39.63 | $11.12 | 206400 |
| 2022-08-18 | -14.63 | $11.53 | 178800 |
| 2022-08-17 | -20.73 | $11.43 | 161608 |
| 2022-08-16 | -15.85 | $11.51 | 114500 |
| 2022-08-15 | -6.51 | $11.66 | 171200 |
| 2022-08-12 | -6.59 | $11.65 | 146513 |
| 2022-08-11 | -11.17 | $11.55 | 253900 |
| 2022-08-10 | -4.88 | $11.60 | 161000 |
| 2022-08-09 | -29.76 | $11.09 | 144400 |
| 2022-08-08 | -14.63 | $11.40 | 234730 |
| 2022-08-05 | -4.41 | $11.60 | 176720 |
| 2022-08-04 | -4.90 | $11.59 | 193747 |
| 2022-08-03 | -0.50 | $11.66 | 201400 |
| 2022-08-02 | -10.34 | $11.21 | 245600 |
| 2022-08-01 | -5.49 | $11.20 | 338700 |
| 2022-07-29 | 0.00 | $10.98 | 309724 |
| 2022-07-28 | -4.59 | $10.69 | 285708 |
| 2022-07-27 | -15.89 | $10.55 | 196041 |
| 2022-07-26 | -54.21 | $10.14 | 203900 |
| 2022-07-25 | -32.71 | $10.37 | 194900 |
| 2022-07-22 | -35.51 | $10.34 | 259906 |
| 2022-07-21 | -7.69 | $10.61 | 200800 |
| 2022-07-20 | -14.02 | $10.52 | 190819 |
| 2022-07-19 | -38.39 | $10.24 | 298536 |
| 2022-07-18 | -51.52 | $9.99 | 183500 |
| 2022-07-15 | -42.34 | $10.09 | 205811 |
| 2022-07-14 | -62.77 | $9.81 | 173909 |
| 2022-07-13 | -48.91 | $10.00 | 138918 |
| 2022-07-12 | -57.66 | $9.88 | 326100 |
| 2022-07-11 | -45.10 | $10.14 | 205500 |
| 2022-07-08 | -41.67 | $10.42 | 172800 |
| 2022-07-07 | -48.18 | $10.44 | 337800 |
| 2022-07-06 | -56.05 | $10.28 | 384800 |
| 2022-07-05 | -55.79 | $10.33 | 184600 |
| 2022-07-01 | -65.24 | $10.11 | 286313 |
| 2022-06-30 | -73.73 | $9.92 | 250500 |
| 2022-06-29 | -68.64 | $10.04 | 285802 |
| 2022-06-28 | -62.29 | $10.19 | 290400 |
| 2022-06-27 | -54.66 | $10.37 | 325132 |
| 2022-06-24 | -56.36 | $10.33 | 388949 |
| 2022-06-23 | -71.19 | $9.98 | 489500 |
| 2022-06-22 | -77.12 | $9.84 | 406848 |
| 2022-06-21 | -81.78 | $9.73 | 498000 |
| 2022-06-17 | -94.07 | $9.44 | 327000 |
| 2022-06-16 | -97.03 | $9.37 | 313138 |
| 2022-06-15 | -76.42 | $10.04 | 320607 |
| 2022-06-14 | -93.40 | $9.68 | 391000 |
| 2022-06-13 | -94.90 | $9.80 | 409646 |
| 2022-06-10 | -71.33 | $10.59 | 276300 |
| 2022-06-09 | -44.38 | $10.95 | 243549 |
| 2022-06-08 | -30.63 | $11.17 | 263400 |
| 2022-06-07 | -16.88 | $11.39 | 597700 |
| 2022-06-06 | -18.13 | $11.37 | 182922 |
| 2022-06-03 | -16.88 | $11.39 | 258900 |
| 2022-06-02 | -20.41 | $11.62 | 313100 |
| 2022-06-01 | -51.83 | $11.11 | 520907 |
| 2022-05-31 | -53.67 | $11.07 | 404100 |
| 2022-05-27 | -53.67 | $11.07 | 336509 |
| 2022-05-26 | -72.48 | $10.66 | 584200 |
| 2022-05-25 | -86.70 | $10.35 | 363700 |
| 2022-05-24 | -93.58 | $10.20 | 503025 |
| 2022-05-23 | -71.10 | $10.69 | 374800 |
| 2022-05-20 | -69.72 | $10.72 | 389300 |
| 2022-05-19 | -71.56 | $10.68 | 314446 |
| 2022-05-18 | -78.46 | $10.59 | 289000 |
| 2022-05-17 | -61.38 | $11.01 | 391636 |
| 2022-05-16 | -71.95 | $10.75 | 309346 |
| 2022-05-13 | -58.54 | $11.08 | 197900 |
| 2022-05-12 | -81.47 | $10.54 | 505835 |
| 2022-05-11 | -93.36 | $10.33 | 371529 |
| 2022-05-10 | -86.02 | $10.54 | 523008 |
| 2022-05-09 | -98.07 | $10.40 | 486540 |
| 2022-05-06 | -92.24 | $11.23 | 354604 |
| 2022-05-05 | -91.43 | $11.54 | 313100 |
| 2022-05-04 | -61.22 | $12.19 | 316122 |
| 2022-05-03 | -85.76 | $11.77 | 367202 |
| 2022-05-02 | -83.95 | $11.84 | 448200 |
| 2022-04-29 | -96.66 | $11.46 | 382109 |
| 2022-04-28 | -84.95 | $11.81 | 691923 |
| 2022-04-27 | -96.26 | $11.54 | 412348 |
| 2022-04-26 | -99.31 | $11.50 | 298700 |
| 2022-04-25 | -91.64 | $11.87 | 161026 |
| 2022-04-22 | -100.00 | $11.70 | 311560 |
| 2022-04-21 | -97.98 | $11.97 | 277404 |
| 2022-04-20 | -85.83 | $12.27 | 215600 |
| 2022-04-19 | -83.00 | $12.34 | 244903 |
| 2022-04-18 | -95.55 | $12.03 | 471100 |
| 2022-04-14 | -100.00 | $12.24 | 294300 |
| 2022-04-13 | -85.13 | $12.73 | 289017 |
| 2022-04-12 | -86.98 | $12.52 | 183100 |
| 2022-04-11 | -68.68 | $12.57 | 359907 |
| 2022-04-08 | -58.01 | $12.76 | 580416 |
| 2022-04-07 | -40.93 | $13.24 | 193321 |
| 2022-04-06 | -39.50 | $13.28 | 311043 |
| 2022-04-05 | -28.47 | $13.59 | 145212 |
| 2022-04-04 | -5.34 | $14.24 | 233400 |
| 2022-04-01 | -7.83 | $14.17 | 235830 |
| 2022-03-31 | -15.66 | $13.95 | 230000 |
| 2022-03-30 | -18.69 | $13.93 | 173139 |
| 2022-03-29 | -7.27 | $14.26 | 203205 |
| 2022-03-28 | -17.30 | $13.97 | 128600 |
| 2022-03-25 | -21.80 | $13.84 | 136800 |
| 2022-03-24 | -13.49 | $14.08 | 208700 |
| 2022-03-23 | -28.37 | $13.65 | 199000 |
| 2022-03-22 | -19.72 | $13.90 | 303300 |
| 2022-03-21 | -33.56 | $13.50 | 271338 |
| 2022-03-18 | -30.49 | $13.70 | 247800 |
| 2022-03-17 | -46.92 | $13.39 | 288900 |
| 2022-03-16 | -65.42 | $12.78 | 363327 |
| 2022-03-15 | -83.29 | $12.16 | 181700 |
| 2022-03-14 | -97.98 | $11.65 | 259134 |
| 2022-03-11 | -94.65 | $12.29 | 261540 |
| 2022-03-10 | -88.98 | $12.51 | 243600 |
| 2022-03-09 | -83.06 | $12.73 | 402400 |
| 2022-03-08 | -98.39 | $12.16 | 487319 |
| 2022-03-07 | -99.11 | $12.47 | 309854 |
| 2022-03-04 | -90.72 | $13.18 | 243822 |
| 2022-03-03 | -74.23 | $13.66 | 176900 |
| 2022-03-02 | -54.79 | $14.23 | 172404 |
| 2022-03-01 | -62.33 | $14.01 | 266434 |
| 2022-02-28 | -55.82 | $14.20 | 258500 |
| 2022-02-25 | -56.85 | $14.17 | 228600 |
| 2022-02-24 | -61.64 | $14.03 | 421500 |
| 2022-02-23 | -99.19 | $13.37 | 309419 |
| 2022-02-22 | -88.99 | $13.89 | 381310 |
| 2022-02-18 | -72.65 | $14.21 | 174900 |
| 2022-02-17 | -62.33 | $14.44 | 138906 |
| 2022-02-16 | -38.57 | $14.97 | 207200 |
| 2022-02-15 | -45.29 | $14.82 | 234910 |
| 2022-02-14 | -56.50 | $14.57 | 152534 |
| 2022-02-11 | -46.02 | $14.82 | 265100 |
| 2022-02-10 | -41.72 | $15.36 | 278836 |
| 2022-02-09 | -35.91 | $15.76 | 254000 |
| 2022-02-08 | -53.71 | $15.16 | 130600 |
| 2022-02-07 | -57.86 | $15.02 | 191000 |
| 2022-02-04 | -54.01 | $15.15 | 214300 |
| 2022-02-03 | -64.99 | $14.78 | 219900 |
| 2022-02-02 | -42.03 | $15.60 | 126200 |
| 2022-02-01 | -48.52 | $15.69 | 247500 |
| 2022-01-31 | -58.13 | $15.30 | 511306 |
| 2022-01-28 | -77.83 | $14.50 | 287500 |
| 2022-01-27 | -88.18 | $14.08 | 444200 |
| 2022-01-26 | -83.25 | $14.28 | 283000 |
| 2022-01-25 | -78.57 | $14.47 | 357520 |
| 2022-01-24 | -66.01 | $14.98 | 543600 |
| 2022-01-21 | -96.93 | $14.50 | 367728 |
| 2022-01-20 | -100.00 | $15.14 | 321800 |
| 2022-01-19 | -100.00 | $15.16 | 176418 |
| 2022-01-18 | -95.51 | $15.32 | 360203 |
| 2022-01-14 | -85.28 | $15.69 | 342900 |
| 2022-01-13 | -82.87 | $15.87 | 362225 |
| 2022-01-12 | -55.56 | $16.46 | 394139 |
| 2022-01-11 | -55.09 | $16.47 | 403400 |
| 2022-01-10 | -67.59 | $16.20 | 282700 |
| 2022-01-07 | -85.08 | $16.12 | 224649 |
| 2022-01-06 | -76.24 | $16.28 | 224100 |
| 2022-01-05 | -90.91 | $16.16 | 305987 |
| 2022-01-04 | -37.58 | $17.04 | 472502 |
| 2022-01-03 | -6.67 | $17.55 | 475400 |
| 2021-12-31 | -33.16 | $17.30 | 1.5M |
| 2021-12-30 | -39.61 | $17.26 | 1.5M |
| 2021-12-29 | -60.08 | $17.06 | 1.7M |
| 2021-12-28 | -55.48 | $17.27 | 1.3M |
| 2021-12-27 | -51.19 | $17.44 | 1.1M |
| 2021-12-23 | -59.04 | $17.21 | 1.2M |
| 2021-12-22 | -69.28 | $16.91 | 1.0M |
| 2021-12-21 | -80.55 | $16.58 | 1.1M |
| 2021-12-20 | -90.75 | $16.33 | 1.1M |
| 2021-12-17 | -84.93 | $16.56 | 1.1M |
| 2021-12-16 | -89.32 | $16.40 | 1.5M |
| 2021-12-15 | -83.51 | $16.64 | 1.1M |
| 2021-12-14 | -91.88 | $16.32 | 1.3M |
| 2021-12-13 | -94.89 | $16.67 | 958310 |
| 2021-12-10 | -82.78 | $17.09 | 743216 |
| 2021-12-09 | -79.46 | $17.20 | 607320 |
| 2021-12-08 | -73.11 | $17.41 | 1.1M |
| 2021-12-07 | -74.62 | $17.36 | 731711 |
| 2021-12-06 | -95.54 | $16.67 | 778129 |
| 2021-12-03 | -97.48 | $17.17 | 890114 |
| 2021-12-02 | -99.08 | $17.72 | 521900 |
| 2021-12-01 | -98.97 | $17.96 | 384800 |
| 2021-11-30 | -91.33 | $18.30 | 498800 |
| 2021-11-29 | -69.33 | $18.75 | 232100 |
| 2021-11-26 | -84.66 | $18.50 | 239836 |
| 2021-11-24 | -74.69 | $18.67 | 261800 |
| 2021-11-23 | -77.16 | $18.63 | 396100 |
| 2021-11-22 | -57.41 | $18.95 | 300728 |
| 2021-11-19 | -30.25 | $19.39 | 271232 |
| 2021-11-18 | -23.46 | $19.50 | 149420 |
| 2021-11-17 | -27.16 | $19.44 | 105800 |
| 2021-11-16 | -11.11 | $19.70 | 156900 |
| 2021-11-15 | -21.60 | $19.53 | 189900 |
| 2021-11-12 | -22.22 | $19.52 | 112800 |
| 2021-11-11 | -24.69 | $19.48 | 98049 |
| 2021-11-10 | -22.84 | $19.51 | 140700 |
| 2021-11-09 | -12.50 | $19.66 | 64144 |
| 2021-11-08 | -10.80 | $19.69 | 123500 |
| 2021-11-05 | -9.64 | $19.62 | 69600 |
| 2021-11-04 | -9.04 | $19.63 | 138000 |
| 2021-11-03 | -11.66 | $19.56 | 166724 |
| 2021-11-02 | -12.42 | $19.46 | 117200 |
| 2021-11-01 | -1.43 | $19.50 | 197244 |
| 2021-10-29 | -33.59 | $18.97 | 171540 |
| 2021-10-28 | -50.77 | $18.76 | 268018 |
| 2021-10-27 | -74.62 | $18.45 | 306515 |
| 2021-10-26 | -71.54 | $18.49 | 274339 |
| 2021-10-25 | -63.85 | $18.59 | 202313 |
| 2021-10-22 | -58.46 | $18.66 | 132646 |
| 2021-10-21 | -49.23 | $18.78 | 183746 |
| 2021-10-20 | -39.23 | $18.91 | 203300 |
| 2021-10-19 | -59.23 | $18.65 | 151000 |
| 2021-10-18 | -73.85 | $18.46 | 149800 |
| 2021-10-15 | -76.92 | $18.42 | 193700 |
| 2021-10-14 | -73.08 | $18.47 | 151100 |
| 2021-10-13 | -75.94 | $18.44 | 127016 |
| 2021-10-12 | -98.51 | $18.16 | 116921 |
| 2021-10-11 | -91.14 | $18.28 | 73138 |
| 2021-10-08 | -80.85 | $18.50 | 104052 |
| 2021-10-07 | -67.02 | $18.76 | 120100 |
| 2021-10-06 | -65.96 | $18.78 | 136200 |
| 2021-10-05 | -68.09 | $18.74 | 103415 |
| 2021-10-04 | -56.02 | $19.09 | 161300 |
| 2021-10-01 | -40.74 | $19.42 | 110116 |
| 2021-09-30 | -57.41 | $19.06 | 211400 |
| 2021-09-29 | -69.44 | $18.80 | 309500 |
| 2021-09-28 | -87.96 | $18.40 | 297022 |
| 2021-09-27 | -84.50 | $18.61 | 196300 |
| 2021-09-24 | -74.50 | $18.81 | 198700 |
| 2021-09-23 | -68.00 | $18.94 | 161912 |
| 2021-09-22 | -81.50 | $18.67 | 122413 |
| 2021-09-21 | -89.50 | $18.51 | 217122 |
| 2021-09-20 | -88.50 | $18.53 | 228308 |
| 2021-09-17 | -100.00 | $19.10 | 115235 |
| 2021-09-16 | -93.64 | $19.27 | 81042 |
| 2021-09-15 | -98.00 | $19.32 | 87300 |
| 2021-09-14 | -100.00 | $19.36 | 73500 |
| 2021-09-13 | -100.00 | $19.59 | 126600 |
| 2021-09-10 | -57.58 | $19.92 | 73300 |
| 2021-09-09 | -68.18 | $19.85 | 38700 |
| 2021-09-08 | -65.15 | $19.87 | 32117 |
| 2021-09-07 | -47.06 | $20.00 | 87746 |
| 2021-09-03 | -19.12 | $20.19 | 40830 |
| 2021-09-02 | -17.65 | $20.20 | 39936 |
| 2021-09-01 | -21.74 | $20.18 | 123424 |
| 2021-08-31 | -43.48 | $20.03 | 58742 |
| 2021-08-30 | -36.23 | $20.08 | 62927 |
| 2021-08-27 | -40.58 | $20.05 | 85714 |
| 2021-08-26 | -56.52 | $19.94 | 55100 |
| 2021-08-25 | -44.93 | $20.02 | 67400 |
| 2021-08-24 | -40.58 | $20.05 | 60900 |
| 2021-08-23 | -52.17 | $19.97 | 62400 |
| 2021-08-20 | -76.81 | $19.80 | 61435 |
| 2021-08-19 | -94.03 | $19.70 | 48529 |
| 2021-08-18 | -77.61 | $19.81 | 66300 |
| 2021-08-17 | -87.50 | $19.77 | 66800 |
| 2021-08-16 | -41.67 | $20.08 | 73100 |
| 2021-08-13 | -36.59 | $20.03 | 67342 |
| 2021-08-12 | -28.05 | $20.10 | 108200 |
| 2021-08-11 | -33.73 | $20.05 | 65534 |
| 2021-08-10 | -27.84 | $20.06 | 81904 |
| 2021-08-09 | -15.46 | $20.18 | 84316 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.89
2026-08-05
Close Price
$15.22
Vol: 215321Average Directional Index - Detailed Analysis
Minimum
7.72
Average
20.17
Maximum
63.16
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-05 | 20.89 | $15.22 | 215321 |
| 2026-08-04 | 21.36 | $15.38 | 174125 |
| 2026-08-03 | 21.85 | $15.16 | 207100 |
| 2026-07-31 | 21.95 | $14.76 | 276951 |
| 2026-07-30 | 21.75 | $14.63 | 275022 |
| 2026-07-29 | 21.08 | $14.08 | 254002 |
| 2026-07-28 | 20.07 | $14.54 | 231743 |
| 2026-07-27 | 19.21 | $14.84 | 238351 |
| 2026-07-24 | 18.59 | $14.93 | 189600 |
| 2026-07-23 | 18.13 | $15.18 | 155300 |
| 2026-07-22 | 17.82 | $15.38 | 223137 |
| 2026-07-21 | 17.78 | $15.45 | 122700 |
| 2026-07-20 | 17.69 | $15.03 | 211000 |
| 2026-07-17 | 17.20 | $14.89 | 950307 |
| 2026-07-16 | 16.44 | $15.28 | 359800 |
| 2026-07-15 | 16.11 | $15.72 | 218900 |
| 2026-07-14 | 16.12 | $15.92 | 190000 |
| 2026-07-13 | 16.35 | $15.70 | 261820 |
| 2026-07-10 | 16.59 | $16.13 | 107730 |
| 2026-07-09 | 17.24 | $16.11 | 202600 |
| 2026-07-08 | 17.92 | $15.84 | 208000 |
| 2026-07-07 | 18.32 | $15.89 | 197200 |
| 2026-07-06 | 18.87 | $16.20 | 214300 |
| 2026-07-02 | 19.84 | $16.05 | 220514 |
| 2026-07-01 | 20.87 | $16.59 | 393600 |
| 2026-06-30 | 21.45 | $16.54 | 289334 |
| 2026-06-29 | 22.13 | $16.26 | 232752 |
| 2026-06-26 | 22.88 | $15.67 | 425153 |
| 2026-06-25 | 23.84 | $16.10 | 240217 |
| 2026-06-24 | 25.00 | $15.95 | 455264 |
| 2026-06-23 | 26.22 | $16.24 | 343200 |
| 2026-06-22 | 26.99 | $17.00 | 273348 |
| 2026-06-18 | 26.63 | $17.28 | 333447 |
| 2026-06-17 | 26.39 | $16.46 | 109534 |
| 2026-06-16 | 26.72 | $16.36 | 101800 |
| 2026-06-15 | 26.99 | $16.62 | 154723 |
| 2026-06-12 | 27.33 | $16.18 | 157826 |
| 2026-06-11 | 28.37 | $15.91 | 176829 |
| 2026-06-10 | 29.83 | $15.58 | 203241 |
| 2026-06-09 | 31.37 | $15.90 | 232836 |
| 2026-06-08 | 32.99 | $15.89 | 144500 |
| 2026-06-05 | 33.95 | $15.91 | 334800 |
| 2026-06-04 | 34.96 | $16.62 | 212101 |
| 2026-06-03 | 34.86 | $16.61 | 266000 |
| 2026-06-02 | 34.58 | $16.82 | 179313 |
| 2026-06-01 | 33.68 | $16.80 | 290362 |
| 2026-05-29 | 32.71 | $16.69 | 375900 |
| 2026-05-28 | 31.68 | $16.56 | 241606 |
| 2026-05-27 | 30.88 | $16.16 | 323758 |
| 2026-05-26 | 30.20 | $16.28 | 353957 |
| 2026-05-22 | 29.48 | $15.95 | 771699 |
| 2026-05-21 | 29.00 | $15.48 | 118241 |
| 2026-05-20 | 29.12 | $15.33 | 162035 |
| 2026-05-19 | 29.52 | $15.13 | 157938 |
| 2026-05-18 | 30.08 | $15.20 | 228800 |
| 2026-05-15 | 30.43 | $15.48 | 131710 |
| 2026-05-14 | 30.20 | $15.81 | 224833 |
| 2026-05-13 | 29.41 | $15.57 | 237039 |
| 2026-05-12 | 28.86 | $15.35 | 153400 |
| 2026-05-11 | 28.40 | $15.42 | 174900 |
| 2026-05-08 | 27.55 | $15.28 | 171100 |
| 2026-05-07 | 26.74 | $15.23 | 163900 |
| 2026-05-06 | 25.88 | $15.29 | 202219 |
| 2026-05-05 | 25.13 | $15.09 | 144618 |
| 2026-05-04 | 24.55 | $14.83 | 143010 |
| 2026-05-01 | 24.11 | $15.01 | 200003 |
| 2026-04-30 | 23.65 | $14.58 | 243148 |
| 2026-04-29 | 23.61 | $14.50 | 110844 |
| 2026-04-28 | 23.77 | $14.33 | 77987 |
| 2026-04-27 | 24.00 | $14.58 | 118700 |
| 2026-04-24 | 23.56 | $14.60 | 104600 |
| 2026-04-23 | 23.20 | $14.28 | 104838 |
| 2026-04-22 | 22.93 | $14.52 | 128816 |
| 2026-04-21 | 22.45 | $14.24 | 228636 |
| 2026-04-20 | 22.09 | $14.26 | 180391 |
| 2026-04-17 | 21.83 | $14.28 | 180900 |
| 2026-04-16 | 21.37 | $14.14 | 194900 |
| 2026-04-15 | 21.02 | $14.23 | 157211 |
| 2026-04-14 | 20.62 | $14.20 | 216900 |
| 2026-04-13 | 20.20 | $13.86 | 216115 |
| 2026-04-10 | 20.25 | $13.66 | 88842 |
| 2026-04-09 | 20.51 | $13.68 | 190200 |
| 2026-04-08 | 20.83 | $13.60 | 201329 |
| 2026-04-07 | 21.18 | $13.21 | 169881 |
| 2026-04-06 | 21.99 | $13.28 | 109110 |
| 2026-04-02 | 23.02 | $13.18 | 94600 |
| 2026-04-01 | 23.90 | $13.14 | 367100 |
| 2026-03-31 | 24.87 | $12.87 | 237612 |
| 2026-03-30 | 24.92 | $12.35 | 221443 |
| 2026-03-27 | 24.52 | $12.53 | 170907 |
| 2026-03-26 | 24.27 | $12.82 | 165508 |
| 2026-03-25 | 24.46 | $13.21 | 163033 |
| 2026-03-24 | 25.14 | $13.01 | 238082 |
| 2026-03-23 | 25.38 | $13.01 | 134100 |
| 2026-03-20 | 25.73 | $12.89 | 354139 |
| 2026-03-19 | 25.52 | $12.96 | 137600 |
| 2026-03-18 | 25.45 | $13.10 | 78600 |
| 2026-03-17 | 25.61 | $13.18 | 130981 |
| 2026-03-16 | 25.90 | $13.10 | 228700 |
| 2026-03-13 | 25.77 | $12.86 | 190331 |
| 2026-03-12 | 25.64 | $13.01 | 325500 |
| 2026-03-11 | 25.74 | $13.29 | 215909 |
| 2026-03-10 | 26.31 | $13.26 | 223000 |
| 2026-03-09 | 26.64 | $13.18 | 227000 |
| 2026-03-06 | 26.44 | $13.13 | 160537 |
| 2026-03-05 | 26.59 | $13.32 | 174360 |
| 2026-03-04 | 27.18 | $13.53 | 228500 |
| 2026-03-03 | 28.11 | $13.43 | 207426 |
| 2026-03-02 | 28.85 | $13.68 | 213126 |
| 2026-02-27 | 29.94 | $13.48 | 212100 |
| 2026-02-26 | 30.86 | $13.45 | 285929 |
| 2026-02-25 | 31.77 | $13.55 | 192600 |
| 2026-02-24 | 32.91 | $13.38 | 197662 |
| 2026-02-23 | 33.67 | $13.27 | 150900 |
| 2026-02-20 | 34.46 | $13.48 | 175200 |
| 2026-02-19 | 34.09 | $13.39 | 247657 |
| 2026-02-18 | 33.15 | $13.36 | 399100 |
| 2026-02-17 | 32.16 | $13.24 | 388104 |
| 2026-02-13 | 30.74 | $13.40 | 404776 |
| 2026-02-12 | 29.25 | $13.15 | 342307 |
| 2026-02-11 | 27.68 | $13.52 | 232724 |
| 2026-02-10 | 26.34 | $13.55 | 188300 |
| 2026-02-09 | 25.03 | $13.49 | 263800 |
| 2026-02-06 | 23.41 | $13.35 | 732337 |
| 2026-02-05 | 21.67 | $13.24 | 284900 |
| 2026-02-04 | 19.91 | $13.55 | 556321 |
| 2026-02-03 | 18.21 | $13.96 | 218978 |
| 2026-02-02 | 16.97 | $14.32 | 226200 |
| 2026-01-30 | 16.61 | $14.38 | 214441 |
| 2026-01-29 | 16.23 | $14.49 | 298725 |
| 2026-01-28 | 15.83 | $14.45 | 181432 |
| 2026-01-27 | 15.77 | $14.42 | 182000 |
| 2026-01-26 | 15.47 | $14.38 | 155100 |
| 2026-01-23 | 15.16 | $14.34 | 212237 |
| 2026-01-22 | 14.62 | $14.31 | 190800 |
| 2026-01-21 | 14.08 | $14.32 | 220300 |
| 2026-01-20 | 13.32 | $14.20 | 238941 |
| 2026-01-16 | 12.52 | $14.54 | 166311 |
| 2026-01-15 | 12.48 | $14.56 | 147700 |
| 2026-01-14 | 12.58 | $14.72 | 301882 |
| 2026-01-13 | 12.92 | $14.93 | 278200 |
| 2026-01-12 | 13.55 | $14.85 | 180904 |
| 2026-01-09 | 14.21 | $14.75 | 137973 |
| 2026-01-08 | 14.54 | $14.64 | 161200 |
| 2026-01-07 | 14.89 | $14.84 | 189639 |
| 2026-01-06 | 15.67 | $14.79 | 299000 |
| 2026-01-05 | 16.40 | $14.76 | 207640 |
| 2026-01-02 | 17.01 | $14.59 | 349918 |
| 2025-12-31 | 17.49 | $14.44 | 210904 |
| 2025-12-30 | 17.65 | $14.53 | 277909 |
| 2025-12-29 | 17.81 | $14.50 | 127200 |
| 2025-12-26 | 17.93 | $14.56 | 140200 |
| 2025-12-24 | 18.25 | $14.47 | 63000 |
| 2025-12-23 | 18.56 | $14.42 | 159300 |
| 2025-12-22 | 18.60 | $14.42 | 133227 |
| 2025-12-19 | 18.71 | $14.43 | 95500 |
| 2025-12-18 | 18.51 | $14.22 | 192300 |
| 2025-12-17 | 17.93 | $13.95 | 240000 |
| 2025-12-16 | 17.15 | $14.14 | 203804 |
| 2025-12-15 | 16.57 | $14.12 | 188200 |
| 2025-12-12 | 16.05 | $14.44 | 196816 |
| 2025-12-11 | 15.86 | $14.60 | 297600 |
| 2025-12-10 | 15.78 | $14.70 | 560246 |
| 2025-12-09 | 16.05 | $14.87 | 226900 |
| 2025-12-08 | 16.79 | $14.96 | 161003 |
| 2025-12-05 | 17.64 | $15.01 | 100500 |
| 2025-12-04 | 18.47 | $14.92 | 153935 |
| 2025-12-03 | 19.30 | $14.91 | 89900 |
| 2025-12-02 | 20.03 | $14.79 | 121600 |
| 2025-12-01 | 20.65 | $14.67 | 157812 |
| 2025-11-28 | 21.17 | $14.71 | 149900 |
| 2025-11-26 | 21.61 | $14.52 | 169413 |
| 2025-11-25 | 22.05 | $14.32 | 217136 |
| 2025-11-24 | 21.74 | $14.19 | 226610 |
| 2025-11-21 | 21.05 | $13.73 | 301448 |
| 2025-11-20 | 19.64 | $13.67 | 221300 |
| 2025-11-19 | 18.31 | $14.14 | 180100 |
| 2025-11-18 | 17.35 | $14.08 | 261044 |
| 2025-11-17 | 16.35 | $14.23 | 194000 |
| 2025-11-14 | 15.56 | $14.52 | 206212 |
| 2025-11-13 | 15.02 | $14.59 | 191100 |
| 2025-11-12 | 14.75 | $14.93 | 115000 |
| 2025-11-11 | 15.14 | $15.09 | 115848 |
| 2025-11-10 | 15.34 | $15.00 | 115400 |
| 2025-11-07 | 15.55 | $14.76 | 236100 |
| 2025-11-06 | 15.08 | $14.92 | 169544 |
| 2025-11-05 | 15.14 | $15.27 | 163100 |
| 2025-11-04 | 15.79 | $15.30 | 196630 |
| 2025-11-03 | 16.61 | $15.40 | 253100 |
| 2025-10-31 | 17.25 | $15.29 | 206618 |
| 2025-10-30 | 18.15 | $15.09 | 96800 |
| 2025-10-29 | 18.55 | $15.22 | 190736 |
| 2025-10-28 | 19.27 | $15.27 | 112728 |
| 2025-10-27 | 19.79 | $15.18 | 119000 |
| 2025-10-24 | 20.44 | $15.00 | 116121 |
| 2025-10-23 | 20.51 | $14.88 | 73600 |
| 2025-10-22 | 20.04 | $14.75 | 194200 |
| 2025-10-21 | 19.55 | $14.86 | 150247 |
| 2025-10-20 | 19.53 | $14.88 | 162400 |
| 2025-10-17 | 19.51 | $14.65 | 137715 |
| 2025-10-16 | 18.83 | $14.72 | 231036 |
| 2025-10-15 | 18.41 | $14.89 | 116519 |
| 2025-10-14 | 18.17 | $14.92 | 238442 |
| 2025-10-13 | 17.97 | $15.14 | 142638 |
| 2025-10-10 | 18.53 | $14.99 | 172909 |
| 2025-10-09 | 19.11 | $15.46 | 100542 |
| 2025-10-08 | 18.78 | $15.45 | 150300 |
| 2025-10-07 | 18.43 | $15.38 | 150700 |
| 2025-10-06 | 18.07 | $15.52 | 148000 |
| 2025-10-03 | 17.31 | $15.46 | 180650 |
| 2025-10-02 | 16.58 | $15.45 | 171346 |
| 2025-10-01 | 15.87 | $15.46 | 322736 |
| 2025-09-30 | 15.11 | $15.38 | 272000 |
| 2025-09-29 | 14.88 | $15.30 | 173700 |
| 2025-09-26 | 14.93 | $15.17 | 118300 |
| 2025-09-25 | 15.45 | $15.10 | 236300 |
| 2025-09-24 | 16.01 | $15.27 | 195806 |
| 2025-09-23 | 16.06 | $15.31 | 124542 |
| 2025-09-22 | 15.86 | $15.38 | 100415 |
| 2025-09-19 | 15.64 | $15.34 | 75800 |
| 2025-09-18 | 14.93 | $15.38 | 152113 |
| 2025-09-17 | 14.28 | $15.18 | 119400 |
| 2025-09-16 | 13.98 | $15.19 | 129524 |
| 2025-09-15 | 13.49 | $15.15 | 177700 |
| 2025-09-12 | 13.05 | $15.12 | 142545 |
| 2025-09-11 | 12.70 | $15.13 | 161427 |
| 2025-09-10 | 12.34 | $15.06 | 174300 |
| 2025-09-09 | 12.08 | $14.99 | 155343 |
| 2025-09-08 | 12.32 | $14.96 | 168036 |
| 2025-09-05 | 12.70 | $14.75 | 120800 |
| 2025-09-04 | 13.21 | $14.70 | 224600 |
| 2025-09-03 | 13.61 | $14.62 | 282300 |
| 2025-09-02 | 14.16 | $14.73 | 175800 |
| 2025-08-29 | 14.73 | $14.82 | 151800 |
| 2025-08-28 | 14.84 | $14.94 | 142900 |
| 2025-08-27 | 15.05 | $14.80 | 100203 |
| 2025-08-26 | 15.48 | $14.81 | 70608 |
| 2025-08-25 | 15.92 | $14.74 | 121538 |
| 2025-08-22 | 16.51 | $14.66 | 98746 |
| 2025-08-21 | 17.33 | $14.50 | 145700 |
| 2025-08-20 | 17.86 | $14.51 | 239028 |
| 2025-08-19 | 18.42 | $14.71 | 146700 |
| 2025-08-18 | 19.05 | $14.86 | 141408 |
| 2025-08-15 | 18.99 | $14.85 | 109400 |
| 2025-08-14 | 19.16 | $14.84 | 178803 |
| 2025-08-13 | 19.23 | $14.91 | 120800 |
| 2025-08-12 | 19.11 | $14.87 | 193300 |
| 2025-08-11 | 19.11 | $14.77 | 144721 |
| 2025-08-08 | 19.19 | $14.81 | 124800 |
| 2025-08-07 | 19.50 | $14.72 | 210022 |
| 2025-08-06 | 19.87 | $14.66 | 217639 |
| 2025-08-05 | 20.43 | $14.55 | 140623 |
| 2025-08-04 | 21.09 | $14.68 | 139965 |
| 2025-08-01 | 21.83 | $14.45 | 287700 |
| 2025-07-31 | 22.62 | $14.87 | 218000 |
| 2025-07-30 | 22.18 | $14.78 | 280700 |
| 2025-07-29 | 22.20 | $14.75 | 134939 |
| 2025-07-28 | 21.98 | $14.79 | 181538 |
| 2025-07-25 | 21.85 | $14.77 | 152036 |
| 2025-07-24 | 21.89 | $14.65 | 209417 |
| 2025-07-23 | 22.05 | $14.59 | 234100 |
| 2025-07-22 | 22.22 | $14.72 | 150313 |
| 2025-07-21 | 22.17 | $14.87 | 165600 |
| 2025-07-18 | 21.50 | $14.96 | 405519 |
| 2025-07-17 | 20.79 | $14.80 | 352298 |
| 2025-07-16 | 20.31 | $14.58 | 271915 |
| 2025-07-15 | 20.24 | $14.46 | 211346 |
| 2025-07-14 | 20.44 | $14.43 | 212939 |
| 2025-07-11 | 20.77 | $14.33 | 168400 |
| 2025-07-10 | 20.89 | $14.49 | 201300 |
| 2025-07-09 | 20.69 | $14.50 | 191700 |
| 2025-07-08 | 20.34 | $14.50 | 141026 |
| 2025-07-07 | 20.19 | $14.47 | 123500 |
| 2025-07-03 | 19.85 | $14.67 | 74800 |
| 2025-07-02 | 19.14 | $14.59 | 121400 |
| 2025-07-01 | 18.50 | $14.58 | 307134 |
| 2025-06-30 | 17.83 | $14.60 | 268300 |
| 2025-06-27 | 16.85 | $14.45 | 195900 |
| 2025-06-26 | 16.02 | $14.40 | 174000 |
| 2025-06-25 | 15.15 | $14.32 | 188900 |
| 2025-06-24 | 14.52 | $14.22 | 585331 |
| 2025-06-23 | 14.09 | $13.85 | 260013 |
| 2025-06-20 | 14.32 | $13.64 | 118600 |
| 2025-06-18 | 14.66 | $13.71 | 99900 |
| 2025-06-17 | 14.73 | $13.67 | 136100 |
| 2025-06-16 | 14.79 | $13.69 | 116790 |
| 2025-06-13 | 14.95 | $13.66 | 98421 |
| 2025-06-12 | 14.92 | $13.70 | 147100 |
| 2025-06-11 | 14.70 | $13.66 | 139700 |
| 2025-06-10 | 14.47 | $13.76 | 153542 |
| 2025-06-09 | 14.11 | $13.77 | 199300 |
| 2025-06-06 | 13.83 | $13.81 | 179445 |
| 2025-06-05 | 13.52 | $13.63 | 210354 |
| 2025-06-04 | 13.25 | $13.64 | 175500 |
| 2025-06-03 | 13.16 | $13.45 | 144000 |
| 2025-06-02 | 13.38 | $13.31 | 300500 |
| 2025-05-30 | 13.80 | $13.23 | 189311 |
| 2025-05-29 | 14.46 | $13.23 | 154900 |
| 2025-05-28 | 14.99 | $13.19 | 194718 |
| 2025-05-27 | 15.58 | $13.24 | 241052 |
| 2025-05-23 | 16.26 | $13.02 | 178506 |
| 2025-05-22 | 16.82 | $13.00 | 339647 |
| 2025-05-21 | 17.67 | $13.01 | 289700 |
| 2025-05-20 | 18.51 | $13.33 | 233842 |
| 2025-05-19 | 18.93 | $13.38 | 154300 |
| 2025-05-16 | 19.36 | $13.39 | 211233 |
| 2025-05-15 | 19.44 | $13.27 | 321236 |
| 2025-05-14 | 19.54 | $13.39 | 218900 |
| 2025-05-13 | 19.39 | $13.31 | 200049 |
| 2025-05-12 | 19.37 | $12.97 | 247900 |
| 2025-05-09 | 19.74 | $12.59 | 157800 |
| 2025-05-08 | 20.66 | $12.68 | 111300 |
| 2025-05-07 | 21.63 | $12.52 | 217810 |
| 2025-05-06 | 22.59 | $12.50 | 93400 |
| 2025-05-05 | 23.54 | $12.54 | 75000 |
| 2025-05-02 | 24.62 | $12.53 | 169129 |
| 2025-05-01 | 25.76 | $12.35 | 331900 |
| 2025-04-30 | 26.82 | $12.20 | 224424 |
| 2025-04-29 | 27.42 | $12.21 | 147407 |
| 2025-04-28 | 28.27 | $12.17 | 176764 |
| 2025-04-25 | 29.11 | $12.20 | 146535 |
| 2025-04-24 | 29.98 | $12.04 | 199348 |
| 2025-04-23 | 30.66 | $11.67 | 177500 |
| 2025-04-22 | 31.14 | $11.43 | 116712 |
| 2025-04-21 | 30.95 | $11.16 | 180200 |
| 2025-04-17 | 30.44 | $11.44 | 117800 |
| 2025-04-16 | 30.17 | $11.41 | 182693 |
| 2025-04-15 | 29.89 | $11.70 | 258423 |
| 2025-04-14 | 29.83 | $11.67 | 223600 |
| 2025-04-11 | 29.82 | $11.63 | 222932 |
| 2025-04-10 | 29.51 | $11.50 | 288316 |
| 2025-04-09 | 29.18 | $12.00 | 365130 |
| 2025-04-08 | 28.83 | $10.87 | 533500 |
| 2025-04-07 | 27.39 | $10.69 | 911118 |
| 2025-04-04 | 25.57 | $11.00 | 686900 |
| 2025-04-03 | 24.19 | $11.77 | 486500 |
| 2025-04-02 | 23.49 | $12.47 | 152010 |
| 2025-04-01 | 23.44 | $12.36 | 261448 |
| 2025-03-31 | 23.18 | $12.25 | 205217 |
| 2025-03-28 | 22.63 | $12.35 | 277622 |
| 2025-03-27 | 22.36 | $12.56 | 233018 |
| 2025-03-26 | 22.57 | $12.68 | 215230 |
| 2025-03-25 | 22.80 | $12.81 | 212500 |
| 2025-03-24 | 23.40 | $12.81 | 138645 |
| 2025-03-21 | 24.04 | $12.54 | 190200 |
| 2025-03-20 | 23.84 | $12.48 | 180036 |
| 2025-03-19 | 23.63 | $12.42 | 259742 |
| 2025-03-18 | 23.42 | $12.31 | 322603 |
| 2025-03-17 | 22.79 | $12.48 | 192431 |
| 2025-03-14 | 22.42 | $12.46 | 173725 |
| 2025-03-13 | 21.79 | $12.21 | 208409 |
| 2025-03-12 | 20.83 | $12.37 | 301500 |
| 2025-03-11 | 19.89 | $12.18 | 422119 |
| 2025-03-10 | 18.45 | $12.17 | 477621 |
| 2025-03-07 | 17.17 | $12.63 | 265206 |
| 2025-03-06 | 16.11 | $12.66 | 196711 |
| 2025-03-05 | 15.38 | $12.89 | 171533 |
| 2025-03-04 | 14.74 | $12.66 | 362400 |
| 2025-03-03 | 13.80 | $12.79 | 391013 |
| 2025-02-28 | 13.20 | $13.13 | 247616 |
| 2025-02-27 | 11.98 | $12.98 | 250013 |
| 2025-02-26 | 10.73 | $13.25 | 188800 |
| 2025-02-25 | 9.72 | $13.10 | 309623 |
| 2025-02-24 | 8.67 | $13.21 | 392600 |
| 2025-02-21 | 7.95 | $13.43 | 210849 |
| 2025-02-20 | 7.72 | $13.62 | 241462 |
| 2025-02-19 | 7.84 | $13.74 | 265833 |
| 2025-02-18 | 8.23 | $13.83 | 161500 |
| 2025-02-14 | 8.37 | $13.80 | 227435 |
| 2025-02-13 | 8.52 | $13.73 | 182000 |
| 2025-02-12 | 8.95 | $13.66 | 192500 |
| 2025-02-11 | 9.25 | $13.68 | 267055 |
| 2025-02-10 | 9.73 | $13.69 | 252790 |
| 2025-02-07 | 10.24 | $13.54 | 171016 |
| 2025-02-06 | 10.71 | $13.54 | 208000 |
| 2025-02-05 | 11.04 | $13.60 | 205500 |
| 2025-02-04 | 11.39 | $13.51 | 171245 |
| 2025-02-03 | 11.81 | $13.42 | 207600 |
| 2025-01-31 | 12.13 | $13.43 | 180433 |
| 2025-01-30 | 12.37 | $13.50 | 179400 |
| 2025-01-29 | 13.01 | $13.22 | 255410 |
| 2025-01-28 | 13.22 | $13.23 | 199900 |
| 2025-01-27 | 13.45 | $13.01 | 429338 |
| 2025-01-24 | 13.69 | $13.65 | 128931 |
| 2025-01-23 | 13.06 | $13.72 | 223130 |
| 2025-01-22 | 12.39 | $13.65 | 165500 |
| 2025-01-21 | 11.83 | $13.50 | 219950 |
| 2025-01-17 | 11.56 | $13.19 | 201300 |
| 2025-01-16 | 11.72 | $13.13 | 161400 |
| 2025-01-15 | 12.32 | $13.04 | 199123 |
| 2025-01-14 | 12.68 | $12.83 | 190011 |
| 2025-01-13 | 12.75 | $12.90 | 213256 |
| 2025-01-10 | 12.56 | $12.81 | 261526 |
| 2025-01-08 | 12.36 | $13.07 | 135227 |
| 2025-01-07 | 12.73 | $13.08 | 238100 |
| 2025-01-06 | 13.20 | $13.22 | 205341 |
| 2025-01-03 | 13.78 | $13.08 | 159248 |
| 2025-01-02 | 13.97 | $12.85 | 221344 |
| 2024-12-31 | 13.90 | $12.74 | 257100 |
| 2024-12-30 | 13.61 | $12.77 | 382000 |
| 2024-12-27 | 13.04 | $12.96 | 314300 |
| 2024-12-26 | 12.71 | $13.02 | 174200 |
| 2024-12-24 | 12.63 | $13.01 | 170700 |
| 2024-12-23 | 12.55 | $12.90 | 336200 |
| 2024-12-20 | 11.94 | $12.75 | 296500 |
| 2024-12-19 | 11.18 | $12.72 | 257373 |
| 2024-12-18 | 10.68 | $12.83 | 281500 |
| 2024-12-17 | 10.42 | $13.16 | 249837 |
| 2024-12-16 | 10.76 | $13.22 | 225815 |
| 2024-12-13 | 11.18 | $13.23 | 161700 |
| 2024-12-12 | 11.48 | $13.18 | 147600 |
| 2024-12-11 | 11.83 | $13.23 | 365138 |
| 2024-12-10 | 12.44 | $13.09 | 352119 |
| 2024-12-09 | 13.08 | $13.39 | 195026 |
| 2024-12-06 | 12.85 | $13.59 | 145978 |
| 2024-12-05 | 12.03 | $13.54 | 138300 |
| 2024-12-04 | 11.23 | $13.54 | 287000 |
| 2024-12-03 | 10.47 | $13.38 | 307934 |
| 2024-12-02 | 10.08 | $13.32 | 377105 |
| 2024-11-29 | 9.84 | $13.18 | 138948 |
| 2024-11-27 | 9.90 | $13.13 | 229700 |
| 2024-11-26 | 10.25 | $13.16 | 204827 |
| 2024-11-25 | 10.22 | $13.13 | 152622 |
| 2024-11-22 | 10.11 | $13.10 | 187600 |
| 2024-11-21 | 10.11 | $13.15 | 213731 |
| 2024-11-20 | 10.12 | $13.03 | 231200 |
| 2024-11-19 | 10.49 | $13.08 | 187100 |
| 2024-11-18 | 10.79 | $13.07 | 172200 |
| 2024-11-15 | 11.26 | $12.89 | 230707 |
| 2024-11-14 | 11.59 | $13.22 | 163751 |
| 2024-11-13 | 11.58 | $13.18 | 154727 |
| 2024-11-12 | 11.21 | $13.25 | 207432 |
| 2024-11-11 | 10.74 | $13.30 | 216429 |
| 2024-11-08 | 10.02 | $13.37 | 190107 |
| 2024-11-07 | 9.25 | $13.25 | 242806 |
| 2024-11-06 | 8.79 | $13.02 | 331117 |
| 2024-11-05 | 8.30 | $12.93 | 133914 |
| 2024-11-04 | 8.73 | $12.79 | 129539 |
| 2024-11-01 | 8.66 | $12.78 | 203400 |
| 2024-10-31 | 8.60 | $12.54 | 247800 |
| 2024-10-30 | 8.22 | $12.75 | 197400 |
| 2024-10-29 | 8.61 | $12.83 | 194900 |
| 2024-10-28 | 9.03 | $12.77 | 234300 |
| 2024-10-25 | 9.40 | $12.88 | 309044 |
| 2024-10-24 | 9.68 | $12.71 | 194200 |
| 2024-10-23 | 9.87 | $12.63 | 264522 |
| 2024-10-22 | 10.07 | $12.82 | 235830 |
| 2024-10-21 | 10.58 | $12.81 | 180177 |
| 2024-10-18 | 11.02 | $12.88 | 99700 |
| 2024-10-17 | 11.47 | $12.86 | 192039 |
| 2024-10-16 | 11.72 | $12.81 | 259636 |
| 2024-10-15 | 12.32 | $12.82 | 322132 |
| 2024-10-14 | 12.80 | $13.09 | 173900 |
| 2024-10-11 | 12.48 | $13.05 | 143227 |
| 2024-10-10 | 12.42 | $13.02 | 120139 |
| 2024-10-09 | 12.53 | $13.00 | 241200 |
| 2024-10-08 | 12.71 | $12.94 | 159700 |
| 2024-10-07 | 12.99 | $12.83 | 302800 |
| 2024-10-04 | 13.28 | $12.97 | 107534 |
| 2024-10-03 | 13.33 | $12.81 | 183000 |
| 2024-10-02 | 13.53 | $12.88 | 199100 |
| 2024-10-01 | 13.75 | $12.76 | 242800 |
| 2024-09-30 | 14.10 | $12.83 | 226300 |
| 2024-09-27 | 13.91 | $12.75 | 179603 |
| 2024-09-26 | 13.79 | $12.75 | 170105 |
| 2024-09-25 | 13.72 | $12.61 | 159340 |
| 2024-09-24 | 14.00 | $12.61 | 180600 |
| 2024-09-23 | 14.30 | $12.59 | 146100 |
| 2024-09-20 | 14.62 | $12.60 | 134100 |
| 2024-09-19 | 14.95 | $12.66 | 276020 |
| 2024-09-18 | 15.15 | $12.42 | 377900 |
| 2024-09-17 | 15.54 | $12.27 | 119000 |
| 2024-09-16 | 16.03 | $12.22 | 263803 |
| 2024-09-13 | 16.33 | $12.24 | 543400 |
| 2024-09-12 | 16.73 | $12.16 | 342803 |
| 2024-09-11 | 17.12 | $12.10 | 341410 |
| 2024-09-10 | 17.10 | $11.84 | 220700 |
| 2024-09-09 | 16.67 | $11.79 | 213939 |
| 2024-09-06 | 16.22 | $11.71 | 249000 |
| 2024-09-05 | 15.75 | $12.01 | 126547 |
| 2024-09-04 | 15.82 | $12.10 | 156300 |
| 2024-09-03 | 16.05 | $12.16 | 272900 |
| 2024-08-30 | 16.30 | $12.44 | 164806 |
| 2024-08-29 | 17.07 | $12.34 | 135112 |
| 2024-08-28 | 17.69 | $12.17 | 146944 |
| 2024-08-27 | 18.19 | $12.27 | 201098 |
| 2024-08-26 | 19.04 | $12.40 | 116500 |
| 2024-08-23 | 20.04 | $12.39 | 293805 |
| 2024-08-22 | 21.09 | $12.24 | 177100 |
| 2024-08-21 | 21.93 | $12.26 | 187100 |
| 2024-08-20 | 22.73 | $12.21 | 119324 |
| 2024-08-19 | 23.48 | $12.28 | 155637 |
| 2024-08-16 | 24.27 | $12.23 | 65323 |
| 2024-08-15 | 24.95 | $12.25 | 178700 |
| 2024-08-14 | 25.70 | $12.17 | 113800 |
| 2024-08-13 | 26.43 | $12.04 | 108900 |
| 2024-08-12 | 26.91 | $11.89 | 136648 |
| 2024-08-09 | 27.16 | $11.79 | 75516 |
| 2024-08-08 | 27.07 | $11.73 | 199700 |
| 2024-08-07 | 26.97 | $11.50 | 337121 |
| 2024-08-06 | 26.86 | $11.53 | 263500 |
| 2024-08-05 | 26.44 | $11.25 | 483900 |
| 2024-08-02 | 25.23 | $11.56 | 301920 |
| 2024-08-01 | 24.81 | $12.09 | 290600 |
| 2024-07-31 | 25.28 | $12.26 | 242700 |
| 2024-07-30 | 25.07 | $11.91 | 218100 |
| 2024-07-29 | 24.79 | $12.09 | 184600 |
| 2024-07-26 | 24.90 | $12.11 | 133109 |
| 2024-07-25 | 25.03 | $12.12 | 218225 |
| 2024-07-24 | 25.18 | $12.27 | 239030 |
| 2024-07-23 | 25.56 | $12.65 | 136045 |
| 2024-07-22 | 26.66 | $12.51 | 255309 |
| 2024-07-19 | 27.23 | $12.40 | 482200 |
| 2024-07-18 | 27.64 | $12.39 | 269100 |
| 2024-07-17 | 28.16 | $12.66 | 395198 |
| 2024-07-16 | 29.27 | $13.18 | 252935 |
| 2024-07-15 | 29.16 | $13.23 | 340700 |
| 2024-07-12 | 29.04 | $13.10 | 198439 |
| 2024-07-11 | 28.99 | $13.22 | 218400 |
| 2024-07-10 | 28.21 | $13.40 | 186000 |
| 2024-07-09 | 26.89 | $13.29 | 255400 |
| 2024-07-08 | 25.50 | $13.25 | 229700 |
| 2024-07-05 | 24.24 | $13.30 | 277900 |
| 2024-07-03 | 22.94 | $13.02 | 222100 |
| 2024-07-02 | 22.04 | $12.99 | 233417 |
| 2024-07-01 | 21.23 | $13.04 | 373800 |
| 2024-06-28 | 20.38 | $12.91 | 312700 |
| 2024-06-27 | 19.80 | $12.87 | 293639 |
| 2024-06-26 | 19.35 | $12.76 | 221347 |
| 2024-06-25 | 19.16 | $12.72 | 244846 |
| 2024-06-24 | 19.14 | $12.67 | 208700 |
| 2024-06-21 | 19.12 | $12.77 | 121000 |
| 2024-06-20 | 18.88 | $12.77 | 327720 |
| 2024-06-18 | 18.62 | $12.87 | 182409 |
| 2024-06-17 | 17.82 | $12.77 | 353604 |
| 2024-06-14 | 17.20 | $12.71 | 139327 |
| 2024-06-13 | 16.74 | $12.71 | 292123 |
| 2024-06-12 | 15.80 | $12.70 | 374000 |
| 2024-06-11 | 14.91 | $12.57 | 236650 |
| 2024-06-10 | 14.32 | $12.56 | 246500 |
| 2024-06-07 | 13.75 | $12.47 | 225700 |
| 2024-06-06 | 13.28 | $12.51 | 198500 |
| 2024-06-05 | 12.66 | $12.47 | 587135 |
| 2024-06-04 | 12.16 | $12.10 | 186514 |
| 2024-06-03 | 12.65 | $12.07 | 250245 |
| 2024-05-31 | 13.11 | $12.13 | 267300 |
| 2024-05-30 | 13.60 | $12.04 | 183800 |
| 2024-05-29 | 14.26 | $12.13 | 278207 |
| 2024-05-28 | 14.55 | $12.25 | 188403 |
| 2024-05-24 | 14.60 | $12.24 | 171422 |
| 2024-05-23 | 14.72 | $12.06 | 219906 |
| 2024-05-22 | 14.85 | $12.18 | 262482 |
| 2024-05-21 | 14.57 | $12.14 | 195608 |
| 2024-05-20 | 14.29 | $12.14 | 148900 |
| 2024-05-17 | 14.01 | $12.11 | 131821 |
| 2024-05-16 | 13.87 | $12.08 | 163112 |
| 2024-05-15 | 13.43 | $12.15 | 266209 |
| 2024-05-14 | 12.96 | $11.97 | 303200 |
| 2024-05-13 | 12.95 | $11.92 | 231700 |
| 2024-05-10 | 12.56 | $11.88 | 152800 |
| 2024-05-09 | 12.31 | $11.86 | 166200 |
| 2024-05-08 | 12.13 | $11.81 | 198400 |
| 2024-05-07 | 11.99 | $11.85 | 214900 |
| 2024-05-06 | 11.67 | $11.85 | 316700 |
| 2024-05-03 | 11.47 | $11.68 | 146100 |
| 2024-05-02 | 11.67 | $11.51 | 215700 |
| 2024-05-01 | 12.19 | $11.55 | 554100 |
| 2024-04-30 | 12.62 | $11.58 | 400000 |
| 2024-04-29 | 13.01 | $11.77 | 139700 |
| 2024-04-26 | 12.90 | $11.70 | 224328 |
| 2024-04-25 | 12.95 | $11.52 | 333800 |
| 2024-04-24 | 13.43 | $11.63 | 353000 |
| 2024-04-23 | 13.52 | $11.63 | 195700 |
| 2024-04-22 | 14.07 | $11.39 | 296033 |
| 2024-04-19 | 14.19 | $11.37 | 337308 |
| 2024-04-18 | 14.34 | $11.49 | 269700 |
| 2024-04-17 | 14.88 | $11.57 | 457612 |
| 2024-04-16 | 15.65 | $11.61 | 233500 |
| 2024-04-15 | 16.23 | $11.62 | 367200 |
| 2024-04-12 | 16.77 | $11.78 | 329300 |
| 2024-04-11 | 16.88 | $12.07 | 287019 |
| 2024-04-10 | 16.56 | $11.81 | 282000 |
| 2024-04-09 | 16.83 | $11.88 | 261349 |
| 2024-04-08 | 16.77 | $11.80 | 173447 |
| 2024-04-05 | 16.67 | $11.79 | 143110 |
| 2024-04-04 | 16.83 | $11.68 | 226523 |
| 2024-04-03 | 16.96 | $11.76 | 150102 |
| 2024-04-02 | 17.60 | $11.71 | 223600 |
| 2024-04-01 | 18.16 | $11.86 | 323900 |
| 2024-03-28 | 18.33 | $11.75 | 288133 |
| 2024-03-27 | 18.75 | $11.72 | 308935 |
| 2024-03-26 | 19.52 | $11.63 | 256039 |
| 2024-03-25 | 20.33 | $11.64 | 154400 |
| 2024-03-22 | 21.29 | $11.71 | 180226 |
| 2024-03-21 | 22.19 | $11.76 | 209520 |
| 2024-03-20 | 23.04 | $11.60 | 168042 |
| 2024-03-19 | 23.89 | $11.52 | 165600 |
| 2024-03-18 | 24.46 | $11.49 | 173800 |
| 2024-03-15 | 25.32 | $11.47 | 218200 |
| 2024-03-14 | 26.23 | $11.62 | 131310 |
| 2024-03-13 | 27.56 | $11.86 | 202300 |
| 2024-03-12 | 28.15 | $11.94 | 266700 |
| 2024-03-11 | 28.66 | $11.94 | 279627 |
| 2024-03-08 | 28.83 | $12.12 | 298615 |
| 2024-03-07 | 28.89 | $12.16 | 315824 |
| 2024-03-06 | 28.28 | $12.03 | 359500 |
| 2024-03-05 | 27.89 | $11.95 | 362027 |
| 2024-03-04 | 27.53 | $12.00 | 356813 |
| 2024-03-01 | 26.86 | $11.98 | 303800 |
| 2024-02-29 | 26.30 | $11.86 | 194406 |
| 2024-02-28 | 25.78 | $11.80 | 155000 |
| 2024-02-27 | 25.43 | $11.79 | 174401 |
| 2024-02-26 | 25.13 | $11.76 | 181630 |
| 2024-02-23 | 24.82 | $11.75 | 249200 |
| 2024-02-22 | 24.49 | $11.87 | 333432 |
| 2024-02-21 | 24.27 | $11.49 | 301400 |
| 2024-02-20 | 24.89 | $11.55 | 225735 |
| 2024-02-16 | 25.55 | $11.62 | 243100 |
| 2024-02-15 | 25.56 | $11.71 | 401545 |
| 2024-02-14 | 25.81 | $11.67 | 175133 |
| 2024-02-13 | 26.08 | $11.60 | 243700 |
| 2024-02-12 | 26.24 | $11.83 | 300000 |
| 2024-02-09 | 25.12 | $11.83 | 190000 |
| 2024-02-08 | 23.99 | $11.76 | 213169 |
| 2024-02-07 | 22.92 | $11.73 | 191538 |
| 2024-02-06 | 21.94 | $11.64 | 182520 |
| 2024-02-05 | 21.02 | $11.57 | 177700 |
| 2024-02-02 | 20.30 | $11.55 | 272908 |
| 2024-02-01 | 19.45 | $11.63 | 485437 |
| 2024-01-31 | 18.55 | $11.26 | 352213 |
| 2024-01-30 | 18.70 | $11.34 | 252729 |
| 2024-01-29 | 18.29 | $11.39 | 217200 |
| 2024-01-26 | 17.87 | $11.29 | 218116 |
| 2024-01-25 | 17.54 | $11.36 | 226200 |
| 2024-01-24 | 16.95 | $11.36 | 200200 |
| 2024-01-23 | 16.33 | $11.28 | 188200 |
| 2024-01-22 | 16.04 | $11.30 | 233436 |
| 2024-01-19 | 15.60 | $11.25 | 160716 |
| 2024-01-18 | 15.33 | $11.14 | 186242 |
| 2024-01-17 | 15.39 | $10.95 | 162500 |
| 2024-01-16 | 15.83 | $11.06 | 194400 |
| 2024-01-12 | 15.85 | $11.07 | 171700 |
| 2024-01-11 | 15.83 | $11.16 | 206900 |
| 2024-01-10 | 15.81 | $11.07 | 194127 |
| 2024-01-09 | 15.94 | $11.02 | 312000 |
| 2024-01-08 | 16.20 | $11.00 | 163400 |
| 2024-01-05 | 16.73 | $10.74 | 194544 |
| 2024-01-04 | 17.16 | $10.69 | 312700 |
| 2024-01-03 | 17.43 | $10.65 | 212407 |
| 2024-01-02 | 17.93 | $10.77 | 332300 |
| 2023-12-29 | 18.86 | $10.93 | 483341 |
| 2023-12-28 | 19.20 | $11.02 | 314200 |
| 2023-12-27 | 19.07 | $11.02 | 340428 |
| 2023-12-26 | 18.89 | $11.09 | 255200 |
| 2023-12-22 | 18.69 | $11.03 | 266500 |
| 2023-12-21 | 18.58 | $10.97 | 365000 |
| 2023-12-20 | 18.70 | $10.81 | 332900 |
| 2023-12-19 | 18.83 | $10.99 | 235745 |
| 2023-12-18 | 18.39 | $10.94 | 208902 |
| 2023-12-15 | 18.07 | $10.92 | 292535 |
| 2023-12-14 | 17.72 | $11.01 | 418447 |
| 2023-12-13 | 17.39 | $10.92 | 273146 |
| 2023-12-12 | 17.32 | $10.78 | 297211 |
| 2023-12-11 | 17.70 | $10.74 | 184200 |
| 2023-12-08 | 17.46 | $10.70 | 156125 |
| 2023-12-07 | 17.39 | $10.69 | 201820 |
| 2023-12-06 | 17.37 | $10.65 | 174405 |
| 2023-12-05 | 17.01 | $10.72 | 170627 |
| 2023-12-04 | 16.80 | $10.72 | 227939 |
| 2023-12-01 | 16.26 | $10.86 | 192631 |
| 2023-11-30 | 15.70 | $10.65 | 310800 |
| 2023-11-29 | 15.36 | $10.69 | 172144 |
| 2023-11-28 | 15.03 | $10.54 | 531826 |
| 2023-11-27 | 15.18 | $10.57 | 279934 |
| 2023-11-24 | 15.11 | $10.59 | 34802 |
| 2023-11-22 | 14.91 | $10.60 | 312000 |
| 2023-11-21 | 14.81 | $10.55 | 180600 |
| 2023-11-20 | 14.73 | $10.72 | 183639 |
| 2023-11-17 | 14.61 | $10.48 | 176523 |
| 2023-11-16 | 15.04 | $10.51 | 182000 |
| 2023-11-15 | 15.50 | $10.48 | 368710 |
| 2023-11-14 | 15.98 | $10.51 | 505541 |
| 2023-11-13 | 16.24 | $10.54 | 235800 |
| 2023-11-10 | 16.43 | $10.60 | 227144 |
| 2023-11-09 | 16.62 | $10.41 | 243625 |
| 2023-11-08 | 16.82 | $10.49 | 282416 |
| 2023-11-07 | 16.84 | $10.46 | 365721 |
| 2023-11-06 | 17.07 | $10.25 | 457400 |
| 2023-11-03 | 17.83 | $10.07 | 296117 |
| 2023-11-02 | 18.65 | $10.06 | 186520 |
| 2023-11-01 | 19.45 | $9.81 | 423534 |
| 2023-10-31 | 19.59 | $9.54 | 236000 |
| 2023-10-30 | 18.71 | $9.44 | 187535 |
| 2023-10-27 | 17.37 | $9.40 | 163289 |
| 2023-10-26 | 15.99 | $9.35 | 354300 |
| 2023-10-25 | 14.52 | $9.49 | 259600 |
| 2023-10-24 | 13.22 | $9.76 | 131920 |
| 2023-10-23 | 12.23 | $9.71 | 125700 |
| 2023-10-20 | 11.16 | $9.73 | 170700 |
| 2023-10-19 | 10.31 | $9.93 | 182700 |
| 2023-10-18 | 9.73 | $9.99 | 164000 |
| 2023-10-17 | 9.33 | $10.17 | 278704 |
| 2023-10-16 | 9.27 | $10.17 | 194244 |
| 2023-10-13 | 9.19 | $10.05 | 130800 |
| 2023-10-12 | 9.06 | $10.28 | 214832 |
| 2023-10-11 | 9.52 | $10.42 | 102500 |
| 2023-10-10 | 9.74 | $10.41 | 169134 |
| 2023-10-09 | 9.88 | $10.36 | 204700 |
| 2023-10-06 | 10.36 | $10.41 | 196200 |
| 2023-10-05 | 10.86 | $10.16 | 139400 |
| 2023-10-04 | 10.92 | $10.24 | 118641 |
| 2023-10-03 | 10.89 | $10.10 | 381302 |
| 2023-10-02 | 10.86 | $10.50 | 298200 |
| 2023-09-29 | 11.35 | $10.42 | 188407 |
| 2023-09-28 | 11.77 | $10.48 | 119334 |
| 2023-09-27 | 12.11 | $10.26 | 182601 |
| 2023-09-26 | 11.89 | $10.14 | 225400 |
| 2023-09-25 | 11.66 | $10.38 | 192320 |
| 2023-09-22 | 12.17 | $10.52 | 170500 |
| 2023-09-21 | 12.62 | $10.47 | 161420 |
| 2023-09-20 | 13.29 | $10.62 | 112229 |
| 2023-09-19 | 13.49 | $10.69 | 201746 |
| 2023-09-18 | 13.88 | $10.63 | 205301 |
| 2023-09-15 | 14.29 | $10.67 | 223432 |
| 2023-09-14 | 14.72 | $10.83 | 264722 |
| 2023-09-13 | 14.62 | $11.04 | 407200 |
| 2023-09-12 | 14.23 | $10.90 | 250400 |
| 2023-09-11 | 14.10 | $10.88 | 323900 |
| 2023-09-08 | 14.16 | $10.80 | 145800 |
| 2023-09-07 | 14.31 | $10.83 | 228827 |
| 2023-09-06 | 14.53 | $10.84 | 144700 |
| 2023-09-05 | 14.48 | $10.94 | 155300 |
| 2023-09-01 | 14.26 | $11.02 | 236515 |
| 2023-08-31 | 14.03 | $10.75 | 219200 |
| 2023-08-30 | 14.45 | $10.66 | 251549 |
| 2023-08-29 | 15.19 | $10.63 | 458203 |
| 2023-08-28 | 15.88 | $10.41 | 166034 |
| 2023-08-25 | 15.89 | $10.35 | 172021 |
| 2023-08-24 | 15.79 | $10.27 | 175332 |
| 2023-08-23 | 15.78 | $10.50 | 231903 |
| 2023-08-22 | 15.89 | $10.31 | 138407 |
| 2023-08-21 | 15.82 | $10.39 | 266437 |
| 2023-08-18 | 15.68 | $10.31 | 270400 |
| 2023-08-17 | 15.54 | $10.32 | 233000 |
| 2023-08-16 | 15.63 | $10.57 | 207226 |
| 2023-08-15 | 16.45 | $10.80 | 675700 |
| 2023-08-14 | 16.76 | $10.90 | 214419 |
| 2023-08-11 | 17.24 | $10.88 | 175842 |
| 2023-08-10 | 17.33 | $11.00 | 315112 |
| 2023-08-09 | 17.29 | $11.05 | 448845 |
| 2023-08-08 | 16.92 | $11.03 | 506500 |
| 2023-08-07 | 16.79 | $10.97 | 401700 |
| 2023-08-04 | 16.65 | $10.73 | 235794 |
| 2023-08-03 | 17.10 | $10.73 | 192800 |
| 2023-08-02 | 17.49 | $10.82 | 240547 |
| 2023-08-01 | 17.54 | $11.26 | 515300 |
| 2023-07-31 | 17.30 | $11.05 | 140712 |
| 2023-07-28 | 17.65 | $10.99 | 250328 |
| 2023-07-27 | 18.16 | $10.79 | 250806 |
| 2023-07-26 | 18.81 | $10.79 | 320800 |
| 2023-07-25 | 19.72 | $10.86 | 223543 |
| 2023-07-24 | 20.28 | $10.81 | 193700 |
| 2023-07-21 | 21.02 | $10.86 | 208700 |
| 2023-07-20 | 21.81 | $10.74 | 341823 |
| 2023-07-19 | 22.64 | $11.03 | 188600 |
| 2023-07-18 | 22.63 | $11.06 | 213500 |
| 2023-07-17 | 22.64 | $11.07 | 147906 |
| 2023-07-14 | 22.52 | $11.04 | 162842 |
| 2023-07-13 | 22.35 | $11.23 | 195416 |
| 2023-07-12 | 21.79 | $11.13 | 236551 |
| 2023-07-11 | 21.34 | $10.96 | 162403 |
| 2023-07-10 | 21.26 | $10.94 | 132442 |
| 2023-07-07 | 21.31 | $10.71 | 174637 |
| 2023-07-06 | 21.61 | $10.64 | 161329 |
| 2023-07-05 | 21.97 | $10.84 | 204400 |
| 2023-07-03 | 21.62 | $11.07 | 232416 |
| 2023-06-30 | 20.89 | $10.91 | 248441 |
| 2023-06-29 | 20.34 | $10.73 | 177118 |
| 2023-06-28 | 20.08 | $10.74 | 251600 |
| 2023-06-27 | 19.81 | $10.66 | 312000 |
| 2023-06-26 | 19.80 | $10.44 | 165316 |
| 2023-06-23 | 19.91 | $10.46 | 183401 |
| 2023-06-22 | 20.29 | $10.50 | 168241 |
| 2023-06-21 | 20.59 | $10.47 | 156222 |
| 2023-06-20 | 20.57 | $10.59 | 212700 |
| 2023-06-16 | 20.27 | $10.72 | 222700 |
| 2023-06-15 | 19.39 | $10.81 | 174900 |
| 2023-06-14 | 18.68 | $10.70 | 235200 |
| 2023-06-13 | 17.93 | $10.89 | 360220 |
| 2023-06-12 | 16.53 | $10.86 | 399247 |
| 2023-06-09 | 15.42 | $10.47 | 194200 |
| 2023-06-08 | 14.87 | $10.44 | 286727 |
| 2023-06-07 | 14.56 | $10.24 | 273800 |
| 2023-06-06 | 14.08 | $10.40 | 226400 |
| 2023-06-05 | 13.29 | $10.34 | 154251 |
| 2023-06-02 | 12.72 | $10.33 | 184615 |
| 2023-06-01 | 11.96 | $10.32 | 277800 |
| 2023-05-31 | 11.37 | $10.06 | 212100 |
| 2023-05-30 | 11.01 | $10.20 | 368100 |
| 2023-05-26 | 10.30 | $10.23 | 307000 |
| 2023-05-25 | 9.76 | $9.93 | 236600 |
| 2023-05-24 | 9.98 | $9.71 | 196000 |
| 2023-05-23 | 10.14 | $9.82 | 238531 |
| 2023-05-22 | 10.55 | $9.95 | 193500 |
| 2023-05-19 | 10.59 | $9.88 | 170400 |
| 2023-05-18 | 10.63 | $10.00 | 116227 |
| 2023-05-17 | 10.68 | $9.82 | 168146 |
| 2023-05-16 | 11.14 | $9.60 | 143640 |
| 2023-05-15 | 10.97 | $9.67 | 225600 |
| 2023-05-12 | 10.75 | $9.51 | 230400 |
| 2023-05-11 | 10.38 | $9.65 | 141500 |
| 2023-05-10 | 10.71 | $9.74 | 196400 |
| 2023-05-09 | 11.22 | $9.68 | 111909 |
| 2023-05-08 | 11.36 | $9.70 | 150000 |
| 2023-05-05 | 11.55 | $9.68 | 341601 |
| 2023-05-04 | 11.62 | $9.63 | 106611 |
| 2023-05-03 | 11.51 | $9.65 | 184920 |
| 2023-05-02 | 11.42 | $9.67 | 93134 |
| 2023-05-01 | 11.34 | $9.80 | 259921 |
| 2023-04-28 | 11.17 | $9.71 | 234211 |
| 2023-04-27 | 10.62 | $9.69 | 234410 |
| 2023-04-26 | 10.05 | $9.67 | 475239 |
| 2023-04-25 | 9.52 | $9.54 | 183900 |
| 2023-04-24 | 8.97 | $9.83 | 131838 |
| 2023-04-21 | 9.16 | $9.89 | 114002 |
| 2023-04-20 | 9.53 | $9.91 | 115034 |
| 2023-04-19 | 9.98 | $9.94 | 103900 |
| 2023-04-18 | 10.40 | $10.01 | 153700 |
| 2023-04-17 | 10.71 | $9.98 | 163202 |
| 2023-04-14 | 11.27 | $10.03 | 238329 |
| 2023-04-13 | 11.77 | $10.11 | 241645 |
| 2023-04-12 | 12.06 | $10.02 | 291300 |
| 2023-04-11 | 12.36 | $10.09 | 196146 |
| 2023-04-10 | 12.34 | $10.13 | 178700 |
| 2023-04-06 | 12.35 | $10.04 | 251100 |
| 2023-04-05 | 12.59 | $10.03 | 183600 |
| 2023-04-04 | 12.64 | $10.26 | 124314 |
| 2023-04-03 | 11.96 | $10.36 | 282345 |
| 2023-03-31 | 11.25 | $10.41 | 270200 |
| 2023-03-30 | 10.50 | $10.18 | 169400 |
| 2023-03-29 | 10.20 | $9.96 | 387529 |
| 2023-03-28 | 10.24 | $9.82 | 119943 |
| 2023-03-27 | 10.72 | $9.88 | 178339 |
| 2023-03-24 | 11.08 | $9.88 | 200800 |
| 2023-03-23 | 11.56 | $10.03 | 212516 |
| 2023-03-22 | 12.06 | $9.77 | 205100 |
| 2023-03-21 | 12.59 | $9.99 | 183417 |
| 2023-03-20 | 13.08 | $9.76 | 246100 |
| 2023-03-17 | 13.12 | $9.80 | 131800 |
| 2023-03-16 | 13.24 | $9.83 | 210447 |
| 2023-03-15 | 13.36 | $9.66 | 454900 |
| 2023-03-14 | 13.00 | $9.89 | 234316 |
| 2023-03-13 | 13.10 | $9.79 | 203300 |
| 2023-03-10 | 13.06 | $9.70 | 328625 |
| 2023-03-09 | 13.38 | $10.04 | 148920 |
| 2023-03-08 | 13.56 | $10.22 | 231864 |
| 2023-03-07 | 13.40 | $10.16 | 362700 |
| 2023-03-06 | 13.23 | $10.21 | 484700 |
| 2023-03-03 | 13.02 | $10.13 | 449705 |
| 2023-03-02 | 13.21 | $10.07 | 172200 |
| 2023-03-01 | 13.61 | $10.00 | 303800 |
| 2023-02-28 | 13.95 | $10.06 | 386043 |
| 2023-02-27 | 14.22 | $9.99 | 211511 |
| 2023-02-24 | 14.72 | $9.90 | 216200 |
| 2023-02-23 | 15.48 | $10.01 | 203348 |
| 2023-02-22 | 16.00 | $9.96 | 240700 |
| 2023-02-21 | 16.71 | $9.85 | 283900 |
| 2023-02-17 | 17.36 | $10.17 | 329900 |
| 2023-02-16 | 17.73 | $10.09 | 293139 |
| 2023-02-15 | 17.90 | $10.30 | 277900 |
| 2023-02-14 | 17.98 | $10.14 | 388000 |
| 2023-02-13 | 18.21 | $10.14 | 278600 |
| 2023-02-10 | 18.28 | $10.03 | 305215 |
| 2023-02-09 | 18.53 | $10.12 | 313200 |
| 2023-02-08 | 18.46 | $10.08 | 275100 |
| 2023-02-07 | 18.55 | $10.16 | 539900 |
| 2023-02-06 | 18.64 | $9.95 | 334215 |
| 2023-02-03 | 18.84 | $10.18 | 313105 |
| 2023-02-02 | 18.48 | $10.51 | 396938 |
| 2023-02-01 | 17.40 | $10.27 | 374401 |
| 2023-01-31 | 16.57 | $9.95 | 305428 |
| 2023-01-30 | 16.39 | $9.82 | 146000 |
| 2023-01-27 | 16.22 | $10.02 | 187500 |
| 2023-01-26 | 15.75 | $9.97 | 255404 |
| 2023-01-25 | 15.36 | $9.84 | 178800 |
| 2023-01-24 | 15.25 | $9.87 | 180117 |
| 2023-01-23 | 15.13 | $10.00 | 152800 |
| 2023-01-20 | 14.47 | $9.68 | 421404 |
| 2023-01-19 | 14.30 | $9.52 | 315100 |
| 2023-01-18 | 14.19 | $9.70 | 234000 |
| 2023-01-17 | 13.43 | $9.80 | 237900 |
| 2023-01-13 | 12.78 | $9.77 | 234233 |
| 2023-01-12 | 12.23 | $9.87 | 251000 |
| 2023-01-11 | 11.64 | $9.82 | 260200 |
| 2023-01-10 | 11.17 | $9.68 | 263900 |
| 2023-01-09 | 10.94 | $9.61 | 160512 |
| 2023-01-06 | 10.64 | $9.40 | 220520 |
| 2023-01-05 | 10.70 | $9.18 | 121700 |
| 2023-01-04 | 11.05 | $9.35 | 173635 |
| 2023-01-03 | 11.29 | $9.24 | 334300 |
| 2022-12-30 | 11.79 | $9.10 | 689900 |
| 2022-12-29 | 12.03 | $9.09 | 744834 |
| 2022-12-28 | 12.29 | $8.91 | 605416 |
| 2022-12-27 | 12.38 | $9.06 | 732622 |
| 2022-12-23 | 12.56 | $9.07 | 609500 |
| 2022-12-22 | 12.89 | $9.15 | 661307 |
| 2022-12-21 | 13.23 | $9.30 | 502200 |
| 2022-12-20 | 13.92 | $9.22 | 580101 |
| 2022-12-19 | 14.54 | $9.21 | 393513 |
| 2022-12-16 | 15.27 | $9.43 | 990114 |
| 2022-12-15 | 15.62 | $9.57 | 699500 |
| 2022-12-14 | 15.88 | $9.79 | 598844 |
| 2022-12-13 | 15.67 | $9.81 | 637700 |
| 2022-12-12 | 15.22 | $9.73 | 342300 |
| 2022-12-09 | 15.46 | $9.55 | 231218 |
| 2022-12-08 | 15.77 | $9.69 | 460432 |
| 2022-12-07 | 16.10 | $9.51 | 475200 |
| 2022-12-06 | 16.71 | $9.50 | 290300 |
| 2022-12-05 | 17.26 | $9.79 | 295405 |
| 2022-12-02 | 17.35 | $9.91 | 606600 |
| 2022-12-01 | 17.13 | $10.11 | 370230 |
| 2022-11-30 | 16.64 | $10.00 | 307708 |
| 2022-11-29 | 16.50 | $9.67 | 305641 |
| 2022-11-28 | 16.66 | $9.71 | 354800 |
| 2022-11-25 | 16.75 | $9.90 | 55724 |
| 2022-11-23 | 16.61 | $9.92 | 205300 |
| 2022-11-22 | 16.46 | $9.82 | 242200 |
| 2022-11-21 | 16.53 | $9.67 | 284540 |
| 2022-11-18 | 16.73 | $9.70 | 278700 |
| 2022-11-17 | 16.84 | $9.75 | 258943 |
| 2022-11-16 | 17.03 | $9.79 | 355227 |
| 2022-11-15 | 17.00 | $10.02 | 383222 |
| 2022-11-14 | 16.66 | $9.75 | 516130 |
| 2022-11-11 | 16.49 | $10.17 | 411822 |
| 2022-11-10 | 16.31 | $9.80 | 508204 |
| 2022-11-09 | 16.65 | $9.17 | 266604 |
| 2022-11-08 | 17.22 | $9.39 | 416300 |
| 2022-11-07 | 17.83 | $9.07 | 376940 |
| 2022-11-04 | 17.76 | $9.01 | 196428 |
| 2022-11-03 | 17.69 | $9.00 | 223100 |
| 2022-11-02 | 17.71 | $9.22 | 271700 |
| 2022-11-01 | 18.05 | $9.70 | 319239 |
| 2022-10-31 | 18.87 | $9.62 | 416400 |
| 2022-10-28 | 19.65 | $9.50 | 384306 |
| 2022-10-27 | 20.24 | $9.34 | 373630 |
| 2022-10-26 | 20.87 | $9.44 | 335621 |
| 2022-10-25 | 21.77 | $9.68 | 385900 |
| 2022-10-24 | 22.60 | $9.35 | 421400 |
| 2022-10-21 | 22.85 | $9.13 | 258926 |
| 2022-10-20 | 22.45 | $8.97 | 280600 |
| 2022-10-19 | 22.03 | $8.91 | 342700 |
| 2022-10-18 | 21.59 | $9.10 | 431425 |
| 2022-10-17 | 21.23 | $8.88 | 443922 |
| 2022-10-14 | 20.47 | $8.73 | 309146 |
| 2022-10-13 | 19.68 | $9.23 | 233200 |
| 2022-10-12 | 18.96 | $9.18 | 172900 |
| 2022-10-11 | 18.51 | $9.13 | 212428 |
| 2022-10-10 | 18.02 | $9.28 | 248600 |
| 2022-10-07 | 17.73 | $9.58 | 178415 |
| 2022-10-06 | 17.80 | $9.83 | 243815 |
| 2022-10-05 | 18.31 | $10.03 | 157522 |
| 2022-10-04 | 18.76 | $10.15 | 238200 |
| 2022-10-03 | 19.45 | $9.76 | 296209 |
| 2022-09-30 | 19.68 | $9.44 | 222500 |
| 2022-09-29 | 19.34 | $9.40 | 214240 |
| 2022-09-28 | 18.70 | $9.63 | 287500 |
| 2022-09-27 | 18.15 | $9.35 | 351948 |
| 2022-09-26 | 17.15 | $9.26 | 273500 |
| 2022-09-23 | 16.10 | $9.34 | 463632 |
| 2022-09-22 | 14.99 | $9.62 | 306000 |
| 2022-09-21 | 14.24 | $9.86 | 237839 |
| 2022-09-20 | 13.86 | $9.97 | 284200 |
| 2022-09-19 | 13.21 | $10.09 | 246820 |
| 2022-09-16 | 12.59 | $9.98 | 261400 |
| 2022-09-15 | 11.96 | $10.18 | 174206 |
| 2022-09-14 | 11.65 | $10.39 | 263000 |
| 2022-09-13 | 11.40 | $10.37 | 219100 |
| 2022-09-12 | 11.29 | $10.89 | 259200 |
| 2022-09-09 | 11.85 | $10.90 | 155800 |
| 2022-09-08 | 12.46 | $10.69 | 188600 |
| 2022-09-07 | 12.71 | $10.58 | 172009 |
| 2022-09-06 | 12.76 | $10.39 | 212528 |
| 2022-09-02 | 12.91 | $10.65 | 189934 |
| 2022-09-01 | 13.31 | $10.62 | 305500 |
| 2022-08-31 | 13.32 | $10.80 | 191025 |
| 2022-08-30 | 13.90 | $10.75 | 237734 |
| 2022-08-29 | 14.21 | $10.78 | 135800 |
| 2022-08-26 | 14.67 | $10.82 | 145400 |
| 2022-08-25 | 15.34 | $11.19 | 201501 |
| 2022-08-24 | 15.95 | $10.98 | 288300 |
| 2022-08-23 | 16.69 | $10.90 | 408803 |
| 2022-08-22 | 17.30 | $10.74 | 427140 |
| 2022-08-19 | 17.95 | $11.12 | 206400 |
| 2022-08-18 | 18.45 | $11.53 | 178800 |
| 2022-08-17 | 18.55 | $11.43 | 161608 |
| 2022-08-16 | 18.74 | $11.51 | 114500 |
| 2022-08-15 | 18.73 | $11.66 | 171200 |
| 2022-08-12 | 18.34 | $11.65 | 146513 |
| 2022-08-11 | 17.94 | $11.55 | 253900 |
| 2022-08-10 | 17.40 | $11.60 | 161000 |
| 2022-08-09 | 16.98 | $11.09 | 144400 |
| 2022-08-08 | 17.02 | $11.40 | 234730 |
| 2022-08-05 | 16.44 | $11.60 | 176720 |
| 2022-08-04 | 15.69 | $11.59 | 193747 |
| 2022-08-03 | 14.80 | $11.66 | 201400 |
| 2022-08-02 | 13.87 | $11.21 | 245600 |
| 2022-08-01 | 13.22 | $11.20 | 338700 |
| 2022-07-29 | 12.65 | $10.98 | 309724 |
| 2022-07-28 | 12.45 | $10.69 | 285708 |
| 2022-07-27 | 12.59 | $10.55 | 196041 |
| 2022-07-26 | 12.90 | $10.14 | 203900 |
| 2022-07-25 | 13.57 | $10.37 | 194900 |
| 2022-07-22 | 14.09 | $10.34 | 259906 |
| 2022-07-21 | 14.62 | $10.61 | 200800 |
| 2022-07-20 | 14.98 | $10.52 | 190819 |
| 2022-07-19 | 15.56 | $10.24 | 298536 |
| 2022-07-18 | 16.23 | $9.99 | 183500 |
| 2022-07-15 | 16.82 | $10.09 | 205811 |
| 2022-07-14 | 17.18 | $9.81 | 173909 |
| 2022-07-13 | 17.14 | $10.00 | 138918 |
| 2022-07-12 | 17.15 | $9.88 | 326100 |
| 2022-07-11 | 17.39 | $10.14 | 205500 |
| 2022-07-08 | 18.01 | $10.42 | 172800 |
| 2022-07-07 | 18.77 | $10.44 | 337800 |
| 2022-07-06 | 19.66 | $10.28 | 384800 |
| 2022-07-05 | 20.57 | $10.33 | 184600 |
| 2022-07-01 | 21.27 | $10.11 | 286313 |
| 2022-06-30 | 21.80 | $9.92 | 250500 |
| 2022-06-29 | 22.17 | $10.04 | 285802 |
| 2022-06-28 | 22.77 | $10.19 | 290400 |
| 2022-06-27 | 23.67 | $10.37 | 325132 |
| 2022-06-24 | 24.45 | $10.33 | 388949 |
| 2022-06-23 | 24.96 | $9.98 | 489500 |
| 2022-06-22 | 25.21 | $9.84 | 406848 |
| 2022-06-21 | 25.19 | $9.73 | 498000 |
| 2022-06-17 | 24.92 | $9.44 | 327000 |
| 2022-06-16 | 24.27 | $9.37 | 313138 |
| 2022-06-15 | 23.57 | $10.04 | 320607 |
| 2022-06-14 | 23.22 | $9.68 | 391000 |
| 2022-06-13 | 22.49 | $9.80 | 409646 |
| 2022-06-10 | 21.86 | $10.59 | 276300 |
| 2022-06-09 | 21.94 | $10.95 | 243549 |
| 2022-06-08 | 22.55 | $11.17 | 263400 |
| 2022-06-07 | 23.59 | $11.39 | 597700 |
| 2022-06-06 | 24.82 | $11.37 | 182922 |
| 2022-06-03 | 26.07 | $11.39 | 258900 |
| 2022-06-02 | 27.38 | $11.62 | 313100 |
| 2022-06-01 | 28.76 | $11.11 | 520907 |
| 2022-05-31 | 29.66 | $11.07 | 404100 |
| 2022-05-27 | 30.47 | $11.07 | 336509 |
| 2022-05-26 | 31.15 | $10.66 | 584200 |
| 2022-05-25 | 31.22 | $10.35 | 363700 |
| 2022-05-24 | 30.84 | $10.20 | 503025 |
| 2022-05-23 | 30.47 | $10.69 | 374800 |
| 2022-05-20 | 30.45 | $10.72 | 389300 |
| 2022-05-19 | 30.42 | $10.68 | 314446 |
| 2022-05-18 | 30.36 | $10.59 | 289000 |
| 2022-05-17 | 30.33 | $11.01 | 391636 |
| 2022-05-16 | 30.54 | $10.75 | 309346 |
| 2022-05-13 | 30.76 | $11.08 | 197900 |
| 2022-05-12 | 30.93 | $10.54 | 505835 |
| 2022-05-11 | 30.09 | $10.33 | 371529 |
| 2022-05-10 | 29.38 | $10.54 | 523008 |
| 2022-05-09 | 28.62 | $10.40 | 486540 |
| 2022-05-06 | 27.97 | $11.23 | 354604 |
| 2022-05-05 | 27.87 | $11.54 | 313100 |
| 2022-05-04 | 28.15 | $12.19 | 316122 |
| 2022-05-03 | 28.56 | $11.77 | 367202 |
| 2022-05-02 | 28.53 | $11.84 | 448200 |
| 2022-04-29 | 28.28 | $11.46 | 382109 |
| 2022-04-28 | 28.09 | $11.81 | 691923 |
| 2022-04-27 | 27.66 | $11.54 | 412348 |
| 2022-04-26 | 26.99 | $11.50 | 298700 |
| 2022-04-25 | 26.32 | $11.87 | 161026 |
| 2022-04-22 | 25.74 | $11.70 | 311560 |
| 2022-04-21 | 25.18 | $11.97 | 277404 |
| 2022-04-20 | 24.78 | $12.27 | 215600 |
| 2022-04-19 | 24.61 | $12.34 | 244903 |
| 2022-04-18 | 24.35 | $12.03 | 471100 |
| 2022-04-14 | 23.74 | $12.24 | 294300 |
| 2022-04-13 | 23.34 | $12.73 | 289017 |
| 2022-04-12 | 23.10 | $12.52 | 183100 |
| 2022-04-11 | 22.84 | $12.57 | 359907 |
| 2022-04-08 | 22.36 | $12.76 | 580416 |
| 2022-04-07 | 22.02 | $13.24 | 193321 |
| 2022-04-06 | 22.02 | $13.28 | 311043 |
| 2022-04-05 | 22.03 | $13.59 | 145212 |
| 2022-04-04 | 22.42 | $14.24 | 233400 |
| 2022-04-01 | 23.40 | $14.17 | 235830 |
| 2022-03-31 | 24.33 | $13.95 | 230000 |
| 2022-03-30 | 25.30 | $13.93 | 173139 |
| 2022-03-29 | 26.33 | $14.26 | 203205 |
| 2022-03-28 | 27.64 | $13.97 | 128600 |
| 2022-03-25 | 28.64 | $13.84 | 136800 |
| 2022-03-24 | 29.69 | $14.08 | 208700 |
| 2022-03-23 | 30.79 | $13.65 | 199000 |
| 2022-03-22 | 31.74 | $13.90 | 303300 |
| 2022-03-21 | 32.74 | $13.50 | 271338 |
| 2022-03-18 | 33.46 | $13.70 | 247800 |
| 2022-03-17 | 34.35 | $13.39 | 288900 |
| 2022-03-16 | 34.95 | $12.78 | 363327 |
| 2022-03-15 | 34.90 | $12.16 | 181700 |
| 2022-03-14 | 34.01 | $11.65 | 259134 |
| 2022-03-11 | 33.07 | $12.29 | 261540 |
| 2022-03-10 | 32.42 | $12.51 | 243600 |
| 2022-03-09 | 31.73 | $12.73 | 402400 |
| 2022-03-08 | 31.04 | $12.16 | 487319 |
| 2022-03-07 | 29.95 | $12.47 | 309854 |
| 2022-03-04 | 28.95 | $13.18 | 243822 |
| 2022-03-03 | 28.24 | $13.66 | 176900 |
| 2022-03-02 | 27.82 | $14.23 | 172404 |
| 2022-03-01 | 27.54 | $14.01 | 266434 |
| 2022-02-28 | 27.15 | $14.20 | 258500 |
| 2022-02-25 | 26.74 | $14.17 | 228600 |
| 2022-02-24 | 26.15 | $14.03 | 421500 |
| 2022-02-23 | 25.33 | $13.37 | 309419 |
| 2022-02-22 | 24.72 | $13.89 | 381310 |
| 2022-02-18 | 24.26 | $14.21 | 174900 |
| 2022-02-17 | 24.07 | $14.44 | 138906 |
| 2022-02-16 | 24.04 | $14.97 | 207200 |
| 2022-02-15 | 24.15 | $14.82 | 234910 |
| 2022-02-14 | 24.39 | $14.57 | 152534 |
| 2022-02-11 | 24.52 | $14.82 | 265100 |
| 2022-02-10 | 24.76 | $15.36 | 278836 |
| 2022-02-09 | 25.47 | $15.76 | 254000 |
| 2022-02-08 | 26.38 | $15.16 | 130600 |
| 2022-02-07 | 26.79 | $15.02 | 191000 |
| 2022-02-04 | 27.27 | $15.15 | 214300 |
| 2022-02-03 | 27.51 | $14.78 | 219900 |
| 2022-02-02 | 27.73 | $15.60 | 126200 |
| 2022-02-01 | 28.44 | $15.69 | 247500 |
| 2022-01-31 | 29.08 | $15.30 | 511306 |
| 2022-01-28 | 29.36 | $14.50 | 287500 |
| 2022-01-27 | 28.59 | $14.08 | 444200 |
| 2022-01-26 | 27.88 | $14.28 | 283000 |
| 2022-01-25 | 27.24 | $14.47 | 357520 |
| 2022-01-24 | 26.29 | $14.98 | 543600 |
| 2022-01-21 | 25.28 | $14.50 | 367728 |
| 2022-01-20 | 24.67 | $15.14 | 321800 |
| 2022-01-19 | 24.53 | $15.16 | 176418 |
| 2022-01-18 | 24.24 | $15.32 | 360203 |
| 2022-01-14 | 23.82 | $15.69 | 342900 |
| 2022-01-13 | 23.48 | $15.87 | 362225 |
| 2022-01-12 | 23.48 | $16.46 | 394139 |
| 2022-01-11 | 23.92 | $16.47 | 403400 |
| 2022-01-10 | 23.95 | $16.20 | 282700 |
| 2022-01-07 | 23.40 | $16.12 | 224649 |
| 2022-01-06 | 23.18 | $16.28 | 224100 |
| 2022-01-05 | 22.91 | $16.16 | 305987 |
| 2022-01-04 | 22.89 | $17.04 | 472502 |
| 2022-01-03 | 23.58 | $17.55 | 475400 |
| 2021-12-31 | 24.64 | $17.30 | 1.5M |
| 2021-12-30 | 25.47 | $17.26 | 1.5M |
| 2021-12-29 | 26.23 | $17.06 | 1.7M |
| 2021-12-28 | 27.05 | $17.27 | 1.3M |
| 2021-12-27 | 28.13 | $17.44 | 1.1M |
| 2021-12-23 | 29.29 | $17.21 | 1.2M |
| 2021-12-22 | 29.99 | $16.91 | 1.0M |
| 2021-12-21 | 30.31 | $16.58 | 1.1M |
| 2021-12-20 | 30.34 | $16.33 | 1.1M |
| 2021-12-17 | 29.94 | $16.56 | 1.1M |
| 2021-12-16 | 29.52 | $16.40 | 1.5M |
| 2021-12-15 | 29.21 | $16.64 | 1.1M |
| 2021-12-14 | 28.30 | $16.32 | 1.3M |
| 2021-12-13 | 27.09 | $16.67 | 958310 |
| 2021-12-10 | 26.11 | $17.09 | 743216 |
| 2021-12-09 | 25.37 | $17.20 | 607320 |
| 2021-12-08 | 24.74 | $17.41 | 1.1M |
| 2021-12-07 | 24.14 | $17.36 | 731711 |
| 2021-12-06 | 23.19 | $16.67 | 778129 |
| 2021-12-03 | 21.91 | $17.17 | 890114 |
| 2021-12-02 | 20.97 | $17.72 | 521900 |
| 2021-12-01 | 20.52 | $17.96 | 384800 |
| 2021-11-30 | 20.31 | $18.30 | 498800 |
| 2021-11-29 | 20.34 | $18.75 | 232100 |
| 2021-11-26 | 20.78 | $18.50 | 239836 |
| 2021-11-24 | 20.65 | $18.67 | 261800 |
| 2021-11-23 | 20.56 | $18.63 | 396100 |
| 2021-11-22 | 20.47 | $18.95 | 300728 |
| 2021-11-19 | 21.17 | $19.39 | 271232 |
| 2021-11-18 | 21.75 | $19.50 | 149420 |
| 2021-11-17 | 22.45 | $19.44 | 105800 |
| 2021-11-16 | 22.95 | $19.70 | 156900 |
| 2021-11-15 | 23.28 | $19.53 | 189900 |
| 2021-11-12 | 23.82 | $19.52 | 112800 |
| 2021-11-11 | 24.51 | $19.48 | 98049 |
| 2021-11-10 | 24.68 | $19.51 | 140700 |
| 2021-11-09 | 24.87 | $19.66 | 64144 |
| 2021-11-08 | 24.72 | $19.69 | 123500 |
| 2021-11-05 | 24.31 | $19.62 | 69600 |
| 2021-11-04 | 24.00 | $19.63 | 138000 |
| 2021-11-03 | 23.68 | $19.56 | 166724 |
| 2021-11-02 | 23.37 | $19.46 | 117200 |
| 2021-11-01 | 23.15 | $19.50 | 197244 |
| 2021-10-29 | 23.06 | $18.97 | 171540 |
| 2021-10-28 | 23.60 | $18.76 | 268018 |
| 2021-10-27 | 24.49 | $18.45 | 306515 |
| 2021-10-26 | 25.61 | $18.49 | 274339 |
| 2021-10-25 | 26.50 | $18.59 | 202313 |
| 2021-10-22 | 27.29 | $18.66 | 132646 |
| 2021-10-21 | 28.13 | $18.78 | 183746 |
| 2021-10-20 | 28.71 | $18.91 | 203300 |
| 2021-10-19 | 29.37 | $18.65 | 151000 |
| 2021-10-18 | 30.43 | $18.46 | 149800 |
| 2021-10-15 | 31.66 | $18.42 | 193700 |
| 2021-10-14 | 32.84 | $18.47 | 151100 |
| 2021-10-13 | 34.09 | $18.44 | 127016 |
| 2021-10-12 | 35.58 | $18.16 | 116921 |
| 2021-10-11 | 37.23 | $18.28 | 73138 |
| 2021-10-08 | 38.80 | $18.50 | 104052 |
| 2021-10-07 | 40.15 | $18.76 | 120100 |
| 2021-10-06 | 41.25 | $18.78 | 136200 |
| 2021-10-05 | 42.55 | $18.74 | 103415 |
| 2021-10-04 | 43.62 | $19.09 | 161300 |
| 2021-10-01 | 44.47 | $19.42 | 110116 |
| 2021-09-30 | 45.36 | $19.06 | 211400 |
| 2021-09-29 | 46.58 | $18.80 | 309500 |
| 2021-09-28 | 48.12 | $18.40 | 297022 |
| 2021-09-27 | 50.08 | $18.61 | 196300 |
| 2021-09-24 | 51.61 | $18.81 | 198700 |
| 2021-09-23 | 52.97 | $18.94 | 161912 |
| 2021-09-22 | 54.41 | $18.67 | 122413 |
| 2021-09-21 | 56.14 | $18.51 | 217122 |
| 2021-09-20 | 58.04 | $18.53 | 228308 |
| 2021-09-17 | 60.04 | $19.10 | 115235 |
| 2021-09-16 | 60.94 | $19.27 | 81042 |
| 2021-09-15 | 61.72 | $19.32 | 87300 |
| 2021-09-14 | 62.36 | $19.36 | 73500 |
| 2021-09-13 | 62.94 | $19.59 | 126600 |
| 2021-09-10 | 63.16 | $19.92 | 73300 |
| 2021-09-09 | 62.95 | $19.85 | 38700 |
| 2021-09-08 | 62.74 | $19.87 | 32117 |
| 2021-09-07 | 62.46 | $20.00 | 87746 |
| 2021-09-03 | 62.07 | $20.19 | 40830 |
| 2021-09-02 | 61.47 | $20.20 | 39936 |
| 2021-09-01 | 60.71 | $20.18 | 123424 |
| 2021-08-31 | 59.90 | $20.03 | 58742 |
| 2021-08-30 | 59.06 | $20.08 | 62927 |
| 2021-08-27 | 58.17 | $20.05 | 85714 |
| 2021-08-26 | 57.25 | $19.94 | 55100 |
| 2021-08-25 | 56.15 | $20.02 | 67400 |
| 2021-08-24 | 55.00 | $20.05 | 60900 |
| 2021-08-23 | 53.68 | $19.97 | 62400 |
| 2021-08-20 | 52.32 | $19.80 | 61435 |
| 2021-08-19 | 50.88 | $19.70 | 48529 |
| 2021-08-18 | 49.38 | $19.81 | 66300 |
| 2021-08-17 | 47.81 | $19.77 | 66800 |
| 2021-08-16 | 46.12 | $20.08 | 73100 |
| 2021-08-13 | 44.19 | $20.03 | 67342 |
| 2021-08-12 | 42.10 | $20.10 | 108200 |
| 2021-08-11 | 39.87 | $20.05 | 65534 |
| 2021-08-10 | 37.51 | $20.06 | 81904 |
| 2021-08-09 | 34.99 | $20.18 | 84316 |
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