Is Pearson plc (PSO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Pearson plc (PSO) research center and poll results.
NYSE : PSO
Pearson plc — Technical Indicators
$16.94 USD
-$0.47 (-2.7%)
- Volume
- 1.25M
- Average Volume
- 862.96K
- Market Capitalization
- $10.17B
- P/E Ratio
- 24.75
- Dividend Yield
- 2.00%
- Price Target
- $14.50
- Year High
- $17.75
- Year Low
- $12.02
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.50
- Current Ratio
- $2.00
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
16.81
2026-07-31
Close Price
$16.94
Vol: 1.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
8.03
Average
12.22
Maximum
16.97
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 16.81 | $16.94 | 1.3M |
| 2026-07-30 | 16.80 | $17.41 | 852700 |
| 2026-07-29 | 16.75 | $17.64 | 831308 |
| 2026-07-28 | 16.66 | $17.44 | 648326 |
| 2026-07-27 | 16.57 | $16.74 | 554310 |
| 2026-07-24 | 16.51 | $16.29 | 707900 |
| 2026-07-23 | 16.45 | $16.04 | 727700 |
| 2026-07-22 | 16.40 | $16.09 | 716500 |
| 2026-07-21 | 16.35 | $16.44 | 578200 |
| 2026-07-20 | 16.27 | $16.61 | 485409 |
| 2026-07-17 | 16.18 | $16.92 | 658500 |
| 2026-07-16 | 16.10 | $16.89 | 648800 |
| 2026-07-15 | 16.02 | $16.52 | 1.1M |
| 2026-07-14 | 15.95 | $16.57 | 3.0M |
| 2026-07-13 | 15.90 | $17.61 | 901433 |
| 2026-07-10 | 15.78 | $16.91 | 485400 |
| 2026-07-09 | 15.70 | $16.88 | 639300 |
| 2026-07-08 | 15.63 | $16.88 | 572205 |
| 2026-07-07 | 15.56 | $16.86 | 585345 |
| 2026-07-06 | 15.50 | $16.54 | 832545 |
| 2026-07-02 | 15.43 | $16.71 | 836800 |
| 2026-07-01 | 15.35 | $16.39 | 1.1M |
| 2026-06-30 | 15.29 | $15.89 | 777424 |
| 2026-06-29 | 15.26 | $15.59 | 596000 |
| 2026-06-26 | 15.22 | $15.54 | 616100 |
| 2026-06-25 | 15.19 | $15.13 | 626304 |
| 2026-06-24 | 15.19 | $15.06 | 486604 |
| 2026-06-23 | 15.20 | $14.99 | 753609 |
| 2026-06-22 | 15.21 | $14.92 | 704500 |
| 2026-06-18 | 15.22 | $14.88 | 1.0M |
| 2026-06-17 | 15.23 | $15.18 | 826846 |
| 2026-06-16 | 15.23 | $15.29 | 777812 |
| 2026-06-15 | 15.23 | $15.25 | 604617 |
| 2026-06-12 | 15.20 | $15.41 | 777727 |
| 2026-06-11 | 15.16 | $15.33 | 1.2M |
| 2026-06-10 | 15.13 | $15.34 | 1.0M |
| 2026-06-09 | 15.10 | $15.48 | 825501 |
| 2026-06-08 | 15.06 | $15.45 | 692000 |
| 2026-06-05 | 15.03 | $15.56 | 856900 |
| 2026-06-04 | 15.01 | $15.30 | 639232 |
| 2026-06-03 | 15.00 | $15.00 | 886400 |
| 2026-06-02 | 15.01 | $15.19 | 1.0M |
| 2026-06-01 | 14.99 | $15.27 | 961424 |
| 2026-05-29 | 14.98 | $14.82 | 1.2M |
| 2026-05-28 | 14.98 | $15.01 | 1.0M |
| 2026-05-27 | 14.95 | $15.11 | 1.0M |
| 2026-05-26 | 14.92 | $15.20 | 992600 |
| 2026-05-22 | 14.88 | $15.19 | 990200 |
| 2026-05-21 | 14.85 | $15.13 | 540300 |
| 2026-05-20 | 14.81 | $15.16 | 686000 |
| 2026-05-19 | 14.79 | $15.13 | 676000 |
| 2026-05-18 | 14.77 | $15.29 | 972800 |
| 2026-05-15 | 14.74 | $14.57 | 588600 |
| 2026-05-14 | 14.74 | $14.70 | 891029 |
| 2026-05-13 | 14.74 | $14.67 | 685425 |
| 2026-05-12 | 14.71 | $14.73 | 785000 |
| 2026-05-11 | 14.67 | $14.70 | 663000 |
| 2026-05-08 | 14.63 | $14.86 | 932445 |
| 2026-05-07 | 14.55 | $15.07 | 1.6M |
| 2026-05-06 | 14.48 | $15.22 | 1.7M |
| 2026-05-05 | 14.39 | $15.15 | 1.5M |
| 2026-05-04 | 14.30 | $14.89 | 673500 |
| 2026-05-01 | 14.22 | $15.08 | 1.5M |
| 2026-04-30 | 14.13 | $14.68 | 1.0M |
| 2026-04-29 | 14.06 | $14.45 | 1.1M |
| 2026-04-28 | 13.99 | $14.44 | 477700 |
| 2026-04-27 | 13.91 | $14.56 | 717225 |
| 2026-04-24 | 13.81 | $14.47 | 1.2M |
| 2026-04-23 | 13.73 | $14.44 | 940500 |
| 2026-04-22 | 13.65 | $14.75 | 901123 |
| 2026-04-21 | 13.55 | $14.65 | 1.4M |
| 2026-04-20 | 13.45 | $14.66 | 1.4M |
| 2026-04-17 | 13.36 | $14.66 | 1.3M |
| 2026-04-16 | 13.28 | $14.60 | 1.6M |
| 2026-04-15 | 13.21 | $14.20 | 1.0M |
| 2026-04-14 | 13.16 | $13.95 | 1.4M |
| 2026-04-13 | 13.13 | $13.75 | 992143 |
| 2026-04-10 | 13.09 | $13.38 | 811400 |
| 2026-04-09 | 13.08 | $13.57 | 1.3M |
| 2026-04-08 | 13.05 | $13.45 | 1.3M |
| 2026-04-07 | 13.04 | $13.39 | 1.4M |
| 2026-04-06 | 13.03 | $13.33 | 490573 |
| 2026-04-02 | 13.02 | $13.31 | 1.0M |
| 2026-04-01 | 13.00 | $13.14 | 917226 |
| 2026-03-31 | 13.00 | $13.13 | 1.2M |
| 2026-03-30 | 12.99 | $12.83 | 1.3M |
| 2026-03-27 | 12.99 | $12.59 | 1.4M |
| 2026-03-26 | 13.00 | $12.76 | 955400 |
| 2026-03-25 | 13.02 | $12.81 | 1.4M |
| 2026-03-24 | 13.02 | $12.74 | 1.5M |
| 2026-03-23 | 13.01 | $12.82 | 1.8M |
| 2026-03-20 | 12.99 | $12.74 | 1.7M |
| 2026-03-19 | 12.99 | $13.16 | 1.0M |
| 2026-03-18 | 12.95 | $13.12 | 992500 |
| 2026-03-17 | 12.93 | $13.27 | 937716 |
| 2026-03-16 | 12.89 | $13.22 | 1.1M |
| 2026-03-13 | 12.86 | $13.07 | 1.0M |
| 2026-03-12 | 12.83 | $13.06 | 1.2M |
| 2026-03-11 | 12.78 | $13.14 | 1.3M |
| 2026-03-10 | 12.74 | $13.09 | 1.5M |
| 2026-03-09 | 12.70 | $13.18 | 1.3M |
| 2026-03-06 | 12.65 | $13.12 | 975100 |
| 2026-03-05 | 12.60 | $13.05 | 1.0M |
| 2026-03-04 | 12.56 | $13.10 | 1.0M |
| 2026-03-03 | 12.52 | $12.88 | 1.0M |
| 2026-03-02 | 12.53 | $12.82 | 1.2M |
| 2026-02-27 | 12.55 | $12.90 | 1.8M |
| 2026-02-26 | 12.56 | $13.02 | 1.3M |
| 2026-02-25 | 12.56 | $12.83 | 672597 |
| 2026-02-24 | 12.57 | $12.65 | 1.0M |
| 2026-02-23 | 12.59 | $12.47 | 1.1M |
| 2026-02-20 | 12.63 | $12.61 | 729135 |
| 2026-02-19 | 12.64 | $12.47 | 1.2M |
| 2026-02-18 | 12.66 | $12.59 | 947240 |
| 2026-02-17 | 12.65 | $12.62 | 946610 |
| 2026-02-13 | 12.64 | $12.56 | 1.3M |
| 2026-02-12 | 12.66 | $12.36 | 1.5M |
| 2026-02-11 | 12.69 | $12.15 | 1.2M |
| 2026-02-10 | 12.80 | $12.33 | 1.3M |
| 2026-02-09 | 12.90 | $12.24 | 1.1M |
| 2026-02-06 | 13.00 | $12.26 | 1.2M |
| 2026-02-05 | 13.10 | $12.06 | 1.6M |
| 2026-02-04 | 13.21 | $12.28 | 2.3M |
| 2026-02-03 | 13.30 | $12.23 | 2.6M |
| 2026-02-02 | 13.39 | $13.23 | 1.2M |
| 2026-01-30 | 13.42 | $13.16 | 1.3M |
| 2026-01-29 | 13.46 | $13.11 | 1.3M |
| 2026-01-28 | 13.51 | $13.01 | 1.4M |
| 2026-01-27 | 13.56 | $12.97 | 1.1M |
| 2026-01-26 | 13.63 | $13.15 | 1.0M |
| 2026-01-23 | 13.68 | $13.16 | 934737 |
| 2026-01-22 | 13.72 | $12.93 | 974515 |
| 2026-01-21 | 13.78 | $12.73 | 1.1M |
| 2026-01-20 | 13.85 | $12.43 | 1.0M |
| 2026-01-16 | 13.93 | $12.46 | 1.3M |
| 2026-01-15 | 14.01 | $12.91 | 961534 |
| 2026-01-14 | 14.06 | $12.99 | 2.8M |
| 2026-01-13 | 14.11 | $14.39 | 841900 |
| 2026-01-12 | 14.09 | $14.37 | 529300 |
| 2026-01-09 | 14.07 | $14.24 | 578000 |
| 2026-01-08 | 14.04 | $14.22 | 550840 |
| 2026-01-07 | 14.00 | $14.13 | 685433 |
| 2026-01-06 | 13.94 | $14.16 | 605136 |
| 2026-01-05 | 13.90 | $14.08 | 1.1M |
| 2026-01-02 | 13.86 | $13.70 | 809200 |
| 2025-12-31 | 13.83 | $14.04 | 289300 |
| 2025-12-30 | 13.78 | $14.12 | 446200 |
| 2025-12-29 | 13.73 | $14.09 | 546109 |
| 2025-12-26 | 13.68 | $14.20 | 289243 |
| 2025-12-24 | 13.62 | $14.17 | 143900 |
| 2025-12-23 | 13.57 | $14.12 | 421045 |
| 2025-12-22 | 13.52 | $14.10 | 494703 |
| 2025-12-19 | 13.47 | $14.07 | 957800 |
| 2025-12-18 | 13.41 | $14.10 | 722348 |
| 2025-12-17 | 13.35 | $14.05 | 694700 |
| 2025-12-16 | 13.31 | $13.94 | 681600 |
| 2025-12-15 | 13.27 | $13.99 | 870404 |
| 2025-12-12 | 13.23 | $13.95 | 631100 |
| 2025-12-11 | 13.20 | $13.94 | 1.2M |
| 2025-12-10 | 13.16 | $13.70 | 1.0M |
| 2025-12-09 | 13.14 | $13.30 | 717019 |
| 2025-12-08 | 13.13 | $13.06 | 684112 |
| 2025-12-05 | 13.13 | $13.19 | 580900 |
| 2025-12-04 | 13.13 | $13.27 | 873515 |
| 2025-12-03 | 13.15 | $13.15 | 822000 |
| 2025-12-02 | 13.18 | $13.08 | 758100 |
| 2025-12-01 | 13.21 | $13.10 | 802000 |
| 2025-11-28 | 13.25 | $13.17 | 373000 |
| 2025-11-26 | 13.29 | $13.04 | 517806 |
| 2025-11-25 | 13.35 | $13.01 | 1.0M |
| 2025-11-24 | 13.43 | $13.13 | 1.7M |
| 2025-11-21 | 13.51 | $13.08 | 756507 |
| 2025-11-20 | 13.61 | $12.86 | 685340 |
| 2025-11-19 | 13.71 | $13.02 | 506600 |
| 2025-11-18 | 13.80 | $13.18 | 839554 |
| 2025-11-17 | 13.88 | $13.19 | 1.0M |
| 2025-11-14 | 13.96 | $13.20 | 620100 |
| 2025-11-13 | 14.04 | $13.30 | 588112 |
| 2025-11-12 | 14.11 | $13.23 | 515200 |
| 2025-11-11 | 14.18 | $13.30 | 625800 |
| 2025-11-10 | 14.23 | $13.09 | 720438 |
| 2025-11-07 | 14.27 | $13.06 | 920421 |
| 2025-11-06 | 14.32 | $13.10 | 997939 |
| 2025-11-05 | 14.36 | $13.69 | 753937 |
| 2025-11-04 | 14.38 | $13.68 | 647700 |
| 2025-11-03 | 14.40 | $13.73 | 703738 |
| 2025-10-31 | 14.43 | $13.91 | 603100 |
| 2025-10-30 | 14.44 | $14.05 | 956933 |
| 2025-10-29 | 14.45 | $14.22 | 823700 |
| 2025-10-28 | 14.45 | $14.62 | 489348 |
| 2025-10-27 | 14.43 | $14.77 | 804612 |
| 2025-10-24 | 14.39 | $14.94 | 528011 |
| 2025-10-23 | 14.35 | $14.85 | 380036 |
| 2025-10-22 | 14.30 | $14.91 | 667500 |
| 2025-10-21 | 14.25 | $14.85 | 910100 |
| 2025-10-20 | 14.20 | $14.61 | 656100 |
| 2025-10-17 | 14.17 | $14.98 | 1.1M |
| 2025-10-16 | 14.12 | $14.67 | 1.2M |
| 2025-10-15 | 14.10 | $14.58 | 819127 |
| 2025-10-14 | 14.07 | $14.23 | 605534 |
| 2025-10-13 | 14.06 | $14.04 | 813147 |
| 2025-10-10 | 14.06 | $13.94 | 974200 |
| 2025-10-09 | 14.08 | $13.89 | 598000 |
| 2025-10-08 | 14.10 | $14.21 | 580600 |
| 2025-10-07 | 14.09 | $14.05 | 684383 |
| 2025-10-06 | 14.10 | $14.20 | 553078 |
| 2025-10-03 | 14.10 | $14.25 | 393218 |
| 2025-10-02 | 14.10 | $14.22 | 437646 |
| 2025-10-01 | 14.10 | $14.20 | 2.1M |
| 2025-09-30 | 14.10 | $14.16 | 502512 |
| 2025-09-29 | 14.12 | $14.09 | 429108 |
| 2025-09-26 | 14.14 | $13.99 | 283037 |
| 2025-09-25 | 14.18 | $13.92 | 424100 |
| 2025-09-24 | 14.22 | $13.88 | 465300 |
| 2025-09-23 | 14.26 | $13.86 | 526100 |
| 2025-09-22 | 14.30 | $14.09 | 477330 |
| 2025-09-19 | 14.34 | $13.98 | 612321 |
| 2025-09-18 | 14.38 | $14.14 | 630200 |
| 2025-09-17 | 14.41 | $14.08 | 471204 |
| 2025-09-16 | 14.44 | $14.05 | 383900 |
| 2025-09-15 | 14.47 | $14.08 | 610100 |
| 2025-09-12 | 14.48 | $14.21 | 490426 |
| 2025-09-11 | 14.50 | $14.36 | 436400 |
| 2025-09-10 | 14.51 | $14.04 | 577500 |
| 2025-09-09 | 14.53 | $14.24 | 431783 |
| 2025-09-08 | 14.54 | $14.22 | 445213 |
| 2025-09-05 | 14.55 | $14.19 | 736318 |
| 2025-09-04 | 14.57 | $14.28 | 715828 |
| 2025-09-03 | 14.58 | $14.08 | 815211 |
| 2025-09-02 | 14.63 | $14.57 | 559413 |
| 2025-08-29 | 14.65 | $14.57 | 248500 |
| 2025-08-28 | 14.67 | $14.66 | 357900 |
| 2025-08-27 | 14.65 | $14.77 | 353500 |
| 2025-08-26 | 14.62 | $14.68 | 608418 |
| 2025-08-25 | 14.59 | $14.77 | 365500 |
| 2025-08-22 | 14.56 | $14.87 | 475930 |
| 2025-08-21 | 14.53 | $14.77 | 448700 |
| 2025-08-20 | 14.51 | $14.75 | 513746 |
| 2025-08-19 | 14.49 | $14.67 | 415700 |
| 2025-08-18 | 14.48 | $14.53 | 534400 |
| 2025-08-15 | 14.46 | $14.45 | 450636 |
| 2025-08-14 | 14.44 | $14.55 | 620244 |
| 2025-08-13 | 14.43 | $14.51 | 540043 |
| 2025-08-12 | 14.42 | $14.45 | 689000 |
| 2025-08-11 | 14.40 | $14.50 | 372224 |
| 2025-08-08 | 14.39 | $14.46 | 512444 |
| 2025-08-07 | 14.39 | $14.59 | 673710 |
| 2025-08-06 | 14.38 | $14.46 | 1.0M |
| 2025-08-05 | 14.38 | $14.96 | 993700 |
| 2025-08-04 | 14.36 | $14.97 | 1.4M |
| 2025-08-01 | 14.34 | $14.97 | 2.1M |
| 2025-07-31 | 14.34 | $14.23 | 747535 |
| 2025-07-30 | 14.36 | $14.18 | 869700 |
| 2025-07-29 | 14.41 | $14.18 | 489247 |
| 2025-07-28 | 14.45 | $14.15 | 527136 |
| 2025-07-25 | 14.48 | $14.31 | 612107 |
| 2025-07-24 | 14.50 | $14.26 | 576154 |
| 2025-07-23 | 14.51 | $14.43 | 546235 |
| 2025-07-22 | 14.52 | $14.36 | 539000 |
| 2025-07-21 | 14.53 | $14.17 | 509124 |
| 2025-07-18 | 14.55 | $14.19 | 471919 |
| 2025-07-17 | 14.57 | $14.24 | 527209 |
| 2025-07-16 | 14.58 | $14.25 | 670342 |
| 2025-07-15 | 14.60 | $14.18 | 788300 |
| 2025-07-14 | 14.62 | $14.32 | 747900 |
| 2025-07-11 | 14.64 | $14.34 | 475846 |
| 2025-07-10 | 14.67 | $14.44 | 624529 |
| 2025-07-09 | 14.69 | $14.42 | 1.6M |
| 2025-07-08 | 14.71 | $14.59 | 542304 |
| 2025-07-07 | 14.73 | $14.64 | 626101 |
| 2025-07-03 | 14.76 | $14.89 | 285000 |
| 2025-07-02 | 14.76 | $14.74 | 628500 |
| 2025-07-01 | 14.77 | $15.10 | 564209 |
| 2025-06-30 | 14.82 | $14.93 | 779803 |
| 2025-06-27 | 14.87 | $14.86 | 641300 |
| 2025-06-26 | 14.93 | $14.64 | 773811 |
| 2025-06-25 | 15.01 | $14.47 | 1.0M |
| 2025-06-24 | 15.11 | $14.57 | 634540 |
| 2025-06-23 | 15.22 | $14.55 | 851712 |
| 2025-06-20 | 15.32 | $14.61 | 937700 |
| 2025-06-18 | 15.41 | $14.58 | 641136 |
| 2025-06-17 | 15.51 | $14.41 | 798929 |
| 2025-06-16 | 15.61 | $14.65 | 726700 |
| 2025-06-13 | 15.69 | $14.59 | 654600 |
| 2025-06-12 | 15.76 | $14.84 | 437500 |
| 2025-06-11 | 15.82 | $14.82 | 647300 |
| 2025-06-10 | 15.87 | $14.81 | 688737 |
| 2025-06-09 | 15.91 | $14.94 | 551100 |
| 2025-06-06 | 15.95 | $14.98 | 481737 |
| 2025-06-05 | 15.99 | $15.19 | 905530 |
| 2025-06-04 | 16.02 | $15.00 | 684300 |
| 2025-06-03 | 16.06 | $14.86 | 1.8M |
| 2025-06-02 | 16.12 | $16.04 | 553442 |
| 2025-05-30 | 16.12 | $15.95 | 664900 |
| 2025-05-29 | 16.12 | $16.13 | 430714 |
| 2025-05-28 | 16.12 | $16.28 | 438700 |
| 2025-05-27 | 16.10 | $16.47 | 509500 |
| 2025-05-23 | 16.07 | $16.64 | 346839 |
| 2025-05-22 | 16.02 | $16.56 | 528100 |
| 2025-05-21 | 15.98 | $16.53 | 469530 |
| 2025-05-20 | 15.94 | $16.51 | 631400 |
| 2025-05-19 | 15.91 | $16.35 | 366300 |
| 2025-05-16 | 15.87 | $16.21 | 764818 |
| 2025-05-15 | 15.85 | $16.15 | 606200 |
| 2025-05-14 | 15.83 | $15.92 | 667404 |
| 2025-05-13 | 15.82 | $15.87 | 907531 |
| 2025-05-12 | 15.82 | $15.63 | 500700 |
| 2025-05-09 | 15.82 | $15.77 | 438700 |
| 2025-05-08 | 15.80 | $15.65 | 546200 |
| 2025-05-07 | 15.81 | $15.82 | 704747 |
| 2025-05-06 | 15.76 | $15.83 | 803400 |
| 2025-05-05 | 15.71 | $16.10 | 749915 |
| 2025-05-02 | 15.67 | $16.02 | 811700 |
| 2025-05-01 | 15.67 | $15.91 | 973800 |
| 2025-04-30 | 15.68 | $16.25 | 894303 |
| 2025-04-29 | 15.67 | $15.81 | 503024 |
| 2025-04-28 | 15.68 | $15.78 | 637100 |
| 2025-04-25 | 15.69 | $15.69 | 676800 |
| 2025-04-24 | 15.71 | $15.88 | 588300 |
| 2025-04-23 | 15.71 | $15.74 | 1.1M |
| 2025-04-22 | 15.72 | $15.83 | 661725 |
| 2025-04-21 | 15.71 | $15.63 | 444414 |
| 2025-04-17 | 15.70 | $15.76 | 605000 |
| 2025-04-16 | 15.71 | $15.61 | 967911 |
| 2025-04-15 | 15.76 | $15.87 | 666600 |
| 2025-04-14 | 15.79 | $15.77 | 774500 |
| 2025-04-11 | 15.83 | $15.63 | 1.4M |
| 2025-04-10 | 15.87 | $15.50 | 1.3M |
| 2025-04-09 | 15.92 | $15.72 | 1.8M |
| 2025-04-08 | 15.96 | $14.81 | 1.7M |
| 2025-04-07 | 16.05 | $14.91 | 3.3M |
| 2025-04-04 | 16.13 | $15.36 | 2.3M |
| 2025-04-03 | 16.20 | $16.02 | 1.3M |
| 2025-04-02 | 16.23 | $16.07 | 752505 |
| 2025-04-01 | 16.30 | $16.10 | 588425 |
| 2025-03-31 | 16.38 | $16.01 | 973700 |
| 2025-03-28 | 16.44 | $15.97 | 635400 |
| 2025-03-27 | 16.51 | $15.95 | 611000 |
| 2025-03-26 | 16.55 | $15.92 | 785844 |
| 2025-03-25 | 16.59 | $15.89 | 856800 |
| 2025-03-24 | 16.64 | $15.68 | 574008 |
| 2025-03-21 | 16.71 | $15.49 | 1.1M |
| 2025-03-20 | 16.79 | $15.91 | 656610 |
| 2025-03-19 | 16.85 | $16.68 | 393436 |
| 2025-03-18 | 16.88 | $16.42 | 413523 |
| 2025-03-17 | 16.91 | $16.59 | 423700 |
| 2025-03-14 | 16.93 | $16.46 | 501600 |
| 2025-03-13 | 16.95 | $16.46 | 413927 |
| 2025-03-12 | 16.96 | $16.59 | 325921 |
| 2025-03-11 | 16.97 | $16.45 | 601900 |
| 2025-03-10 | 16.97 | $16.59 | 963804 |
| 2025-03-07 | 16.95 | $16.82 | 505645 |
| 2025-03-06 | 16.94 | $16.61 | 675421 |
| 2025-03-05 | 16.96 | $17.39 | 917924 |
| 2025-03-04 | 16.93 | $17.75 | 772800 |
| 2025-03-03 | 16.87 | $17.21 | 796644 |
| 2025-02-28 | 16.85 | $17.26 | 548542 |
| 2025-02-27 | 16.83 | $16.86 | 557319 |
| 2025-02-26 | 16.80 | $16.72 | 694400 |
| 2025-02-25 | 16.77 | $16.93 | 437515 |
| 2025-02-24 | 16.74 | $17.03 | 261852 |
| 2025-02-21 | 16.68 | $17.03 | 328344 |
| 2025-02-20 | 16.63 | $17.22 | 319433 |
| 2025-02-19 | 16.56 | $17.15 | 374720 |
| 2025-02-18 | 16.49 | $17.04 | 246748 |
| 2025-02-14 | 16.43 | $16.94 | 214400 |
| 2025-02-13 | 16.36 | $16.85 | 306500 |
| 2025-02-12 | 16.32 | $16.77 | 201500 |
| 2025-02-11 | 16.27 | $16.68 | 319600 |
| 2025-02-10 | 16.21 | $16.47 | 188100 |
| 2025-02-07 | 16.17 | $16.35 | 341800 |
| 2025-02-06 | 16.16 | $16.47 | 349647 |
| 2025-02-05 | 16.15 | $17.04 | 385200 |
| 2025-02-04 | 16.10 | $16.79 | 280300 |
| 2025-02-03 | 16.06 | $16.67 | 347343 |
| 2025-01-31 | 16.02 | $16.67 | 350449 |
| 2025-01-30 | 16.00 | $16.87 | 491800 |
| 2025-01-29 | 15.96 | $16.29 | 407432 |
| 2025-01-28 | 15.95 | $16.23 | 408205 |
| 2025-01-27 | 15.95 | $16.14 | 355600 |
| 2025-01-24 | 15.95 | $15.96 | 309040 |
| 2025-01-23 | 15.95 | $15.95 | 324323 |
| 2025-01-22 | 15.95 | $15.85 | 293300 |
| 2025-01-21 | 15.95 | $15.79 | 433524 |
| 2025-01-17 | 15.95 | $15.75 | 577441 |
| 2025-01-16 | 15.97 | $15.69 | 591900 |
| 2025-01-15 | 15.99 | $15.91 | 423704 |
| 2025-01-14 | 16.00 | $15.76 | 1.3M |
| 2025-01-13 | 16.01 | $15.45 | 651034 |
| 2025-01-10 | 16.05 | $15.74 | 395100 |
| 2025-01-08 | 16.05 | $16.10 | 485017 |
| 2025-01-07 | 16.04 | $16.34 | 985919 |
| 2025-01-06 | 16.02 | $16.02 | 471741 |
| 2025-01-03 | 16.01 | $15.97 | 150316 |
| 2025-01-02 | 16.00 | $15.99 | 247900 |
| 2024-12-31 | 15.98 | $16.12 | 215616 |
| 2024-12-30 | 15.96 | $16.06 | 197200 |
| 2024-12-27 | 15.94 | $16.21 | 254500 |
| 2024-12-26 | 15.91 | $16.16 | 158747 |
| 2024-12-24 | 15.88 | $16.16 | 122922 |
| 2024-12-23 | 15.84 | $15.94 | 348500 |
| 2024-12-20 | 15.81 | $15.93 | 773736 |
| 2024-12-19 | 15.77 | $15.82 | 461825 |
| 2024-12-18 | 15.73 | $15.81 | 506200 |
| 2024-12-17 | 15.70 | $16.15 | 387723 |
| 2024-12-16 | 15.66 | $16.11 | 385103 |
| 2024-12-13 | 15.60 | $16.09 | 258409 |
| 2024-12-12 | 15.55 | $16.04 | 351110 |
| 2024-12-11 | 15.50 | $16.28 | 366800 |
| 2024-12-10 | 15.46 | $15.72 | 468800 |
| 2024-12-09 | 15.46 | $15.83 | 221100 |
| 2024-12-06 | 15.44 | $15.90 | 172600 |
| 2024-12-05 | 15.41 | $15.91 | 295900 |
| 2024-12-04 | 15.38 | $15.74 | 172501 |
| 2024-12-03 | 15.36 | $15.67 | 224457 |
| 2024-12-02 | 15.33 | $15.68 | 357500 |
| 2024-11-29 | 15.29 | $15.63 | 191123 |
| 2024-11-27 | 15.23 | $15.61 | 270349 |
| 2024-11-26 | 15.19 | $15.49 | 249000 |
| 2024-11-25 | 15.14 | $15.47 | 399814 |
| 2024-11-22 | 15.06 | $15.36 | 850422 |
| 2024-11-21 | 14.97 | $15.11 | 340900 |
| 2024-11-20 | 14.89 | $15.04 | 531410 |
| 2024-11-19 | 14.81 | $15.20 | 824629 |
| 2024-11-18 | 14.72 | $15.24 | 497604 |
| 2024-11-15 | 14.63 | $15.02 | 266900 |
| 2024-11-14 | 14.55 | $15.10 | 483720 |
| 2024-11-13 | 14.48 | $15.09 | 302643 |
| 2024-11-12 | 14.39 | $15.44 | 288000 |
| 2024-11-11 | 14.29 | $15.60 | 271833 |
| 2024-11-08 | 14.18 | $15.52 | 331544 |
| 2024-11-07 | 14.08 | $15.35 | 426112 |
| 2024-11-06 | 13.97 | $15.27 | 459136 |
| 2024-11-05 | 13.88 | $15.40 | 443711 |
| 2024-11-04 | 13.78 | $14.90 | 570600 |
| 2024-11-01 | 13.70 | $14.88 | 728806 |
| 2024-10-31 | 13.63 | $14.60 | 655909 |
| 2024-10-30 | 13.57 | $14.66 | 658200 |
| 2024-10-29 | 13.51 | $14.51 | 513714 |
| 2024-10-28 | 13.46 | $13.90 | 419107 |
| 2024-10-25 | 13.45 | $13.52 | 237600 |
| 2024-10-24 | 13.45 | $13.52 | 373935 |
| 2024-10-23 | 13.46 | $13.52 | 239800 |
| 2024-10-22 | 13.47 | $13.35 | 174927 |
| 2024-10-21 | 13.48 | $13.37 | 157700 |
| 2024-10-18 | 13.50 | $13.52 | 215300 |
| 2024-10-17 | 13.50 | $13.59 | 245600 |
| 2024-10-16 | 13.51 | $13.43 | 215700 |
| 2024-10-15 | 13.51 | $13.41 | 337800 |
| 2024-10-14 | 13.52 | $13.43 | 221132 |
| 2024-10-11 | 13.55 | $13.39 | 324600 |
| 2024-10-10 | 13.57 | $13.30 | 189900 |
| 2024-10-09 | 13.59 | $13.41 | 201340 |
| 2024-10-08 | 13.61 | $13.34 | 267600 |
| 2024-10-07 | 13.63 | $13.34 | 282639 |
| 2024-10-04 | 13.65 | $13.40 | 463300 |
| 2024-10-03 | 13.68 | $13.46 | 342200 |
| 2024-10-02 | 13.71 | $13.51 | 319200 |
| 2024-10-01 | 13.73 | $13.58 | 380444 |
| 2024-09-30 | 13.75 | $13.57 | 298100 |
| 2024-09-27 | 13.77 | $13.64 | 194625 |
| 2024-09-26 | 13.77 | $13.64 | 267600 |
| 2024-09-25 | 13.78 | $13.64 | 190500 |
| 2024-09-24 | 13.78 | $13.70 | 229423 |
| 2024-09-23 | 13.78 | $13.65 | 205000 |
| 2024-09-20 | 13.78 | $13.60 | 626500 |
| 2024-09-19 | 13.78 | $13.67 | 350079 |
| 2024-09-18 | 13.78 | $13.49 | 548200 |
| 2024-09-17 | 13.78 | $13.60 | 449401 |
| 2024-09-16 | 13.77 | $13.97 | 318600 |
| 2024-09-13 | 13.75 | $13.90 | 332600 |
| 2024-09-12 | 13.72 | $13.78 | 337500 |
| 2024-09-11 | 13.70 | $13.65 | 254700 |
| 2024-09-10 | 13.68 | $13.73 | 341506 |
| 2024-09-09 | 13.65 | $13.80 | 406222 |
| 2024-09-06 | 13.63 | $14.01 | 344712 |
| 2024-09-05 | 13.59 | $14.05 | 283300 |
| 2024-09-04 | 13.55 | $13.97 | 269200 |
| 2024-09-03 | 13.51 | $13.93 | 350900 |
| 2024-08-30 | 13.48 | $13.88 | 259700 |
| 2024-08-29 | 13.45 | $13.77 | 235904 |
| 2024-08-28 | 13.44 | $13.71 | 224215 |
| 2024-08-27 | 13.43 | $13.73 | 192400 |
| 2024-08-26 | 13.41 | $13.70 | 166300 |
| 2024-08-23 | 13.40 | $13.75 | 307300 |
| 2024-08-22 | 13.38 | $13.57 | 192015 |
| 2024-08-21 | 13.37 | $13.58 | 231439 |
| 2024-08-20 | 13.35 | $13.48 | 247800 |
| 2024-08-19 | 13.33 | $13.53 | 219108 |
| 2024-08-16 | 13.32 | $13.46 | 145700 |
| 2024-08-15 | 13.30 | $13.41 | 167119 |
| 2024-08-14 | 13.28 | $13.24 | 278037 |
| 2024-08-13 | 13.27 | $13.30 | 197100 |
| 2024-08-12 | 13.26 | $13.16 | 227411 |
| 2024-08-09 | 13.25 | $13.27 | 336800 |
| 2024-08-08 | 13.24 | $13.38 | 552400 |
| 2024-08-07 | 13.22 | $13.10 | 645326 |
| 2024-08-06 | 13.21 | $13.23 | 1.3M |
| 2024-08-05 | 13.19 | $13.26 | 455113 |
| 2024-08-02 | 13.17 | $13.45 | 410214 |
| 2024-08-01 | 13.14 | $13.49 | 504600 |
| 2024-07-31 | 13.10 | $13.51 | 447138 |
| 2024-07-30 | 13.04 | $13.38 | 314300 |
| 2024-07-29 | 12.99 | $13.36 | 347500 |
| 2024-07-26 | 12.95 | $13.44 | 534433 |
| 2024-07-25 | 12.90 | $13.31 | 334021 |
| 2024-07-24 | 12.84 | $13.14 | 373200 |
| 2024-07-23 | 12.80 | $13.19 | 370006 |
| 2024-07-22 | 12.76 | $13.25 | 277500 |
| 2024-07-19 | 12.71 | $13.08 | 264048 |
| 2024-07-18 | 12.67 | $13.10 | 424046 |
| 2024-07-17 | 12.62 | $13.03 | 276424 |
| 2024-07-16 | 12.57 | $13.05 | 323945 |
| 2024-07-15 | 12.52 | $13.03 | 324038 |
| 2024-07-12 | 12.47 | $13.06 | 391100 |
| 2024-07-11 | 12.43 | $12.93 | 340104 |
| 2024-07-10 | 12.39 | $12.91 | 165333 |
| 2024-07-09 | 12.35 | $12.86 | 305448 |
| 2024-07-08 | 12.31 | $12.87 | 329500 |
| 2024-07-05 | 12.27 | $12.87 | 487617 |
| 2024-07-03 | 12.24 | $12.53 | 122941 |
| 2024-07-02 | 12.21 | $12.41 | 235543 |
| 2024-07-01 | 12.18 | $12.39 | 232236 |
| 2024-06-28 | 12.17 | $12.48 | 273216 |
| 2024-06-27 | 12.14 | $12.41 | 236500 |
| 2024-06-26 | 12.11 | $12.26 | 263500 |
| 2024-06-25 | 12.09 | $12.34 | 355419 |
| 2024-06-24 | 12.08 | $12.31 | 263032 |
| 2024-06-21 | 12.06 | $12.27 | 330718 |
| 2024-06-20 | 12.04 | $12.21 | 270500 |
| 2024-06-18 | 12.04 | $12.14 | 289600 |
| 2024-06-17 | 12.04 | $12.08 | 236347 |
| 2024-06-14 | 12.05 | $12.02 | 261700 |
| 2024-06-13 | 12.06 | $12.10 | 183500 |
| 2024-06-12 | 12.08 | $12.23 | 403026 |
| 2024-06-11 | 12.09 | $12.03 | 319100 |
| 2024-06-10 | 12.10 | $12.12 | 266122 |
| 2024-06-07 | 12.12 | $12.13 | 560441 |
| 2024-06-06 | 12.14 | $12.06 | 284600 |
| 2024-06-05 | 12.17 | $12.19 | 452202 |
| 2024-06-04 | 12.18 | $11.99 | 575310 |
| 2024-06-03 | 12.21 | $11.91 | 811304 |
| 2024-05-31 | 12.23 | $12.07 | 355345 |
| 2024-05-30 | 12.24 | $11.91 | 280548 |
| 2024-05-29 | 12.25 | $11.79 | 286500 |
| 2024-05-28 | 12.27 | $11.95 | 222100 |
| 2024-05-24 | 12.29 | $12.03 | 210821 |
| 2024-05-23 | 12.31 | $11.95 | 244108 |
| 2024-05-22 | 12.33 | $11.96 | 446100 |
| 2024-05-21 | 12.36 | $12.15 | 290041 |
| 2024-05-20 | 12.38 | $12.16 | 205828 |
| 2024-05-17 | 12.40 | $12.20 | 509400 |
| 2024-05-16 | 12.41 | $12.21 | 774036 |
| 2024-05-15 | 12.41 | $12.46 | 224117 |
| 2024-05-14 | 12.40 | $12.44 | 324800 |
| 2024-05-13 | 12.40 | $12.30 | 396000 |
| 2024-05-10 | 12.40 | $12.47 | 228542 |
| 2024-05-09 | 12.40 | $12.53 | 242010 |
| 2024-05-08 | 12.40 | $12.67 | 341600 |
| 2024-05-07 | 12.40 | $12.50 | 245119 |
| 2024-05-06 | 12.41 | $12.47 | 233300 |
| 2024-05-03 | 12.42 | $12.41 | 362400 |
| 2024-05-02 | 12.44 | $12.27 | 444219 |
| 2024-05-01 | 12.46 | $12.07 | 596846 |
| 2024-04-30 | 12.50 | $12.18 | 1.1M |
| 2024-04-29 | 12.53 | $12.39 | 863700 |
| 2024-04-26 | 12.57 | $12.38 | 988738 |
| 2024-04-25 | 12.60 | $12.42 | 527100 |
| 2024-04-24 | 12.64 | $12.51 | 594119 |
| 2024-04-23 | 12.66 | $12.64 | 448500 |
| 2024-04-22 | 12.68 | $12.52 | 538900 |
| 2024-04-19 | 12.70 | $12.30 | 254200 |
| 2024-04-18 | 12.74 | $12.30 | 258434 |
| 2024-04-17 | 12.77 | $12.31 | 337637 |
| 2024-04-16 | 12.80 | $12.28 | 357725 |
| 2024-04-15 | 12.83 | $12.41 | 194600 |
| 2024-04-12 | 12.86 | $12.42 | 231700 |
| 2024-04-11 | 12.89 | $12.61 | 268645 |
| 2024-04-10 | 12.91 | $12.57 | 296208 |
| 2024-04-09 | 12.94 | $12.67 | 264200 |
| 2024-04-08 | 12.95 | $12.79 | 509153 |
| 2024-04-05 | 12.94 | $12.78 | 212000 |
| 2024-04-04 | 12.95 | $12.67 | 338008 |
| 2024-04-03 | 12.96 | $12.84 | 206339 |
| 2024-04-02 | 12.97 | $12.86 | 237793 |
| 2024-04-01 | 12.98 | $13.02 | 263026 |
| 2024-03-28 | 12.97 | $13.16 | 417400 |
| 2024-03-27 | 12.92 | $13.05 | 248600 |
| 2024-03-26 | 12.86 | $12.94 | 201706 |
| 2024-03-25 | 12.82 | $13.02 | 260150 |
| 2024-03-22 | 12.78 | $13.08 | 346747 |
| 2024-03-21 | 12.73 | $13.03 | 353655 |
| 2024-03-20 | 12.69 | $12.96 | 548281 |
| 2024-03-19 | 12.63 | $12.84 | 242048 |
| 2024-03-18 | 12.59 | $12.90 | 356600 |
| 2024-03-15 | 12.56 | $12.92 | 2.0M |
| 2024-03-14 | 12.52 | $13.08 | 459200 |
| 2024-03-13 | 12.46 | $13.08 | 524400 |
| 2024-03-12 | 12.40 | $13.05 | 705200 |
| 2024-03-11 | 12.34 | $12.85 | 819423 |
| 2024-03-08 | 12.30 | $12.76 | 317000 |
| 2024-03-07 | 12.26 | $12.96 | 273225 |
| 2024-03-06 | 12.20 | $12.81 | 427500 |
| 2024-03-05 | 12.15 | $12.96 | 424400 |
| 2024-03-04 | 12.10 | $13.10 | 414727 |
| 2024-03-01 | 12.05 | $12.77 | 884634 |
| 2024-02-29 | 12.03 | $12.18 | 459400 |
| 2024-02-28 | 12.04 | $11.97 | 326400 |
| 2024-02-27 | 12.05 | $12.14 | 299527 |
| 2024-02-26 | 12.05 | $12.18 | 299400 |
| 2024-02-23 | 12.05 | $12.11 | 480100 |
| 2024-02-22 | 12.06 | $12.08 | 341209 |
| 2024-02-21 | 12.06 | $11.92 | 365032 |
| 2024-02-20 | 12.07 | $12.06 | 383226 |
| 2024-02-16 | 12.09 | $12.18 | 172344 |
| 2024-02-15 | 12.08 | $12.20 | 664400 |
| 2024-02-14 | 12.08 | $11.87 | 487603 |
| 2024-02-13 | 12.10 | $11.77 | 402100 |
| 2024-02-12 | 12.13 | $12.00 | 201348 |
| 2024-02-09 | 12.15 | $12.01 | 344217 |
| 2024-02-08 | 12.17 | $11.83 | 276600 |
| 2024-02-07 | 12.20 | $11.76 | 318700 |
| 2024-02-06 | 12.23 | $11.81 | 467317 |
| 2024-02-05 | 12.27 | $12.12 | 340800 |
| 2024-02-02 | 12.28 | $12.12 | 275817 |
| 2024-02-01 | 12.29 | $12.38 | 411400 |
| 2024-01-31 | 12.29 | $12.22 | 500641 |
| 2024-01-30 | 12.29 | $12.19 | 659300 |
| 2024-01-29 | 12.29 | $12.21 | 753712 |
| 2024-01-26 | 12.30 | $12.25 | 535607 |
| 2024-01-25 | 12.30 | $12.19 | 866316 |
| 2024-01-24 | 12.31 | $12.12 | 322300 |
| 2024-01-23 | 12.32 | $12.20 | 238738 |
| 2024-01-22 | 12.32 | $12.27 | 199800 |
| 2024-01-19 | 12.31 | $12.11 | 283800 |
| 2024-01-18 | 12.30 | $12.22 | 387700 |
| 2024-01-17 | 12.29 | $12.22 | 477700 |
| 2024-01-16 | 12.27 | $12.39 | 222529 |
| 2024-01-12 | 12.25 | $12.39 | 226728 |
| 2024-01-11 | 12.24 | $12.37 | 276905 |
| 2024-01-10 | 12.22 | $12.46 | 187100 |
| 2024-01-09 | 12.21 | $12.37 | 148100 |
| 2024-01-08 | 12.19 | $12.51 | 174534 |
| 2024-01-05 | 12.16 | $12.38 | 197339 |
| 2024-01-04 | 12.13 | $12.41 | 259600 |
| 2024-01-03 | 12.10 | $12.27 | 323429 |
| 2024-01-02 | 12.08 | $12.19 | 265100 |
| 2023-12-29 | 12.05 | $12.29 | 180100 |
| 2023-12-28 | 12.03 | $12.30 | 282346 |
| 2023-12-27 | 12.00 | $12.31 | 436522 |
| 2023-12-26 | 11.98 | $12.35 | 140600 |
| 2023-12-22 | 11.98 | $12.31 | 360509 |
| 2023-12-21 | 11.97 | $12.22 | 673300 |
| 2023-12-20 | 11.97 | $12.03 | 574624 |
| 2023-12-19 | 11.97 | $12.07 | 225730 |
| 2023-12-18 | 11.96 | $11.91 | 195021 |
| 2023-12-15 | 11.96 | $11.89 | 273847 |
| 2023-12-14 | 11.96 | $12.03 | 237500 |
| 2023-12-13 | 11.95 | $12.09 | 408600 |
| 2023-12-12 | 11.95 | $12.06 | 260239 |
| 2023-12-11 | 11.94 | $12.11 | 209000 |
| 2023-12-08 | 11.93 | $12.08 | 269625 |
| 2023-12-07 | 11.92 | $11.88 | 167100 |
| 2023-12-06 | 11.93 | $11.76 | 221217 |
| 2023-12-05 | 11.93 | $11.85 | 217003 |
| 2023-12-04 | 11.93 | $11.80 | 179200 |
| 2023-12-01 | 11.93 | $11.71 | 410726 |
| 2023-11-30 | 11.93 | $11.85 | 286500 |
| 2023-11-29 | 11.93 | $11.78 | 232400 |
| 2023-11-28 | 11.91 | $11.84 | 334500 |
| 2023-11-27 | 11.90 | $12.28 | 144229 |
| 2023-11-24 | 11.84 | $12.22 | 83744 |
| 2023-11-22 | 11.79 | $12.08 | 155426 |
| 2023-11-21 | 11.74 | $12.09 | 192700 |
| 2023-11-20 | 11.69 | $11.97 | 167000 |
| 2023-11-17 | 11.64 | $11.87 | 432200 |
| 2023-11-16 | 11.59 | $11.87 | 399708 |
| 2023-11-15 | 11.54 | $11.80 | 339900 |
| 2023-11-14 | 11.51 | $12.05 | 230700 |
| 2023-11-13 | 11.46 | $11.88 | 415500 |
| 2023-11-10 | 11.43 | $11.96 | 318442 |
| 2023-11-09 | 11.38 | $11.92 | 225103 |
| 2023-11-08 | 11.33 | $11.95 | 228123 |
| 2023-11-07 | 11.29 | $11.89 | 238629 |
| 2023-11-06 | 11.24 | $11.78 | 162100 |
| 2023-11-03 | 11.19 | $11.80 | 386723 |
| 2023-11-02 | 11.14 | $11.75 | 360600 |
| 2023-11-01 | 11.09 | $11.72 | 447200 |
| 2023-10-31 | 11.03 | $11.54 | 384435 |
| 2023-10-30 | 10.98 | $11.53 | 335839 |
| 2023-10-27 | 10.92 | $11.08 | 376628 |
| 2023-10-26 | 10.89 | $11.21 | 259400 |
| 2023-10-25 | 10.86 | $11.11 | 218017 |
| 2023-10-24 | 10.82 | $11.09 | 206500 |
| 2023-10-23 | 10.79 | $10.98 | 152945 |
| 2023-10-20 | 10.77 | $10.91 | 157146 |
| 2023-10-19 | 10.75 | $10.94 | 258638 |
| 2023-10-18 | 10.73 | $11.09 | 247900 |
| 2023-10-17 | 10.71 | $11.16 | 237117 |
| 2023-10-16 | 10.70 | $11.15 | 281506 |
| 2023-10-13 | 10.69 | $10.97 | 163200 |
| 2023-10-12 | 10.69 | $10.97 | 213004 |
| 2023-10-11 | 10.70 | $11.06 | 149640 |
| 2023-10-10 | 10.70 | $10.94 | 160429 |
| 2023-10-09 | 10.69 | $10.83 | 143029 |
| 2023-10-06 | 10.70 | $10.79 | 217800 |
| 2023-10-05 | 10.71 | $10.72 | 160843 |
| 2023-10-04 | 10.72 | $10.56 | 175800 |
| 2023-10-03 | 10.73 | $10.43 | 258235 |
| 2023-10-02 | 10.74 | $10.32 | 232400 |
| 2023-09-29 | 10.75 | $10.54 | 317826 |
| 2023-09-28 | 10.75 | $10.55 | 229600 |
| 2023-09-27 | 10.75 | $10.43 | 173612 |
| 2023-09-26 | 10.76 | $10.45 | 158441 |
| 2023-09-25 | 10.77 | $10.55 | 256400 |
| 2023-09-22 | 10.76 | $10.54 | 188900 |
| 2023-09-21 | 10.76 | $10.57 | 246314 |
| 2023-09-20 | 10.76 | $10.72 | 389500 |
| 2023-09-19 | 10.75 | $10.93 | 174453 |
| 2023-09-18 | 10.72 | $10.88 | 209200 |
| 2023-09-15 | 10.69 | $11.03 | 388900 |
| 2023-09-14 | 10.66 | $11.08 | 248916 |
| 2023-09-13 | 10.63 | $11.05 | 192025 |
| 2023-09-12 | 10.60 | $10.89 | 260900 |
| 2023-09-11 | 10.58 | $11.05 | 152800 |
| 2023-09-08 | 10.55 | $10.96 | 140539 |
| 2023-09-07 | 10.53 | $10.79 | 186700 |
| 2023-09-06 | 10.53 | $10.74 | 162400 |
| 2023-09-05 | 10.53 | $10.64 | 208019 |
| 2023-09-01 | 10.54 | $10.53 | 157740 |
| 2023-08-31 | 10.54 | $10.57 | 172200 |
| 2023-08-30 | 10.53 | $10.67 | 179349 |
| 2023-08-29 | 10.53 | $10.58 | 138629 |
| 2023-08-28 | 10.54 | $10.55 | 122100 |
| 2023-08-25 | 10.56 | $10.48 | 151000 |
| 2023-08-24 | 10.59 | $10.51 | 141500 |
| 2023-08-23 | 10.62 | $10.60 | 150400 |
| 2023-08-22 | 10.65 | $10.45 | 169400 |
| 2023-08-21 | 10.68 | $10.34 | 196700 |
| 2023-08-18 | 10.71 | $10.36 | 523445 |
| 2023-08-17 | 10.75 | $10.38 | 162215 |
| 2023-08-16 | 10.78 | $10.39 | 188848 |
| 2023-08-15 | 10.82 | $10.43 | 284900 |
| 2023-08-14 | 10.85 | $10.50 | 233200 |
| 2023-08-11 | 10.87 | $10.53 | 202535 |
| 2023-08-10 | 10.89 | $10.65 | 262411 |
| 2023-08-09 | 10.91 | $10.70 | 636343 |
| 2023-08-08 | 10.92 | $10.82 | 486931 |
| 2023-08-07 | 10.91 | $10.69 | 463400 |
| 2023-08-04 | 10.90 | $10.53 | 570100 |
| 2023-08-03 | 10.90 | $10.50 | 186822 |
| 2023-08-02 | 10.89 | $10.55 | 259341 |
| 2023-08-01 | 10.89 | $10.76 | 893320 |
| 2023-07-31 | 10.88 | $11.03 | 519925 |
| 2023-07-28 | 10.85 | $11.11 | 287652 |
| 2023-07-27 | 10.81 | $11.07 | 248339 |
| 2023-07-26 | 10.78 | $11.17 | 313401 |
| 2023-07-25 | 10.75 | $11.03 | 151200 |
| 2023-07-24 | 10.71 | $11.01 | 200702 |
| 2023-07-21 | 10.68 | $11.05 | 176500 |
| 2023-07-20 | 10.64 | $11.07 | 203900 |
| 2023-07-19 | 10.60 | $11.13 | 200721 |
| 2023-07-18 | 10.57 | $11.05 | 239500 |
| 2023-07-17 | 10.54 | $10.96 | 282100 |
| 2023-07-14 | 10.52 | $10.94 | 243200 |
| 2023-07-13 | 10.49 | $11.02 | 393100 |
| 2023-07-12 | 10.45 | $10.92 | 413626 |
| 2023-07-11 | 10.42 | $10.60 | 396645 |
| 2023-07-10 | 10.40 | $10.50 | 243836 |
| 2023-07-07 | 10.39 | $10.46 | 256200 |
| 2023-07-06 | 10.38 | $10.39 | 235800 |
| 2023-07-05 | 10.36 | $10.59 | 399000 |
| 2023-07-03 | 10.34 | $10.41 | 194400 |
| 2023-06-30 | 10.33 | $10.48 | 482000 |
| 2023-06-29 | 10.31 | $10.32 | 270300 |
| 2023-06-28 | 10.29 | $10.47 | 143900 |
| 2023-06-27 | 10.26 | $10.54 | 357900 |
| 2023-06-26 | 10.23 | $10.31 | 263606 |
| 2023-06-23 | 10.20 | $10.34 | 661700 |
| 2023-06-22 | 10.19 | $10.25 | 351012 |
| 2023-06-21 | 10.19 | $10.33 | 220000 |
| 2023-06-20 | 10.18 | $10.44 | 259800 |
| 2023-06-16 | 10.17 | $10.55 | 418742 |
| 2023-06-15 | 10.16 | $10.48 | 255719 |
| 2023-06-14 | 10.15 | $10.36 | 239122 |
| 2023-06-13 | 10.14 | $10.29 | 255709 |
| 2023-06-12 | 10.14 | $10.20 | 271500 |
| 2023-06-09 | 10.14 | $10.27 | 181401 |
| 2023-06-08 | 10.13 | $10.26 | 240415 |
| 2023-06-07 | 10.12 | $10.24 | 450101 |
| 2023-06-06 | 10.12 | $10.16 | 389922 |
| 2023-06-05 | 10.13 | $10.14 | 316098 |
| 2023-06-02 | 10.14 | $10.20 | 200933 |
| 2023-06-01 | 10.14 | $10.08 | 635223 |
| 2023-05-31 | 10.15 | $9.85 | 575300 |
| 2023-05-30 | 10.13 | $9.93 | 537700 |
| 2023-05-26 | 10.18 | $9.83 | 238244 |
| 2023-05-25 | 10.24 | $9.82 | 400200 |
| 2023-05-24 | 10.28 | $10.06 | 468634 |
| 2023-05-23 | 10.31 | $10.24 | 350213 |
| 2023-05-22 | 10.32 | $10.22 | 374304 |
| 2023-05-19 | 10.34 | $10.27 | 157035 |
| 2023-05-18 | 10.35 | $10.30 | 255748 |
| 2023-05-17 | 10.36 | $10.31 | 310231 |
| 2023-05-16 | 10.36 | $10.19 | 245100 |
| 2023-05-15 | 10.38 | $10.21 | 587000 |
| 2023-05-12 | 10.39 | $10.19 | 541743 |
| 2023-05-11 | 10.40 | $10.12 | 392129 |
| 2023-05-10 | 10.42 | $10.00 | 414700 |
| 2023-05-09 | 10.44 | $10.34 | 1.2M |
| 2023-05-08 | 10.44 | $10.23 | 332043 |
| 2023-05-05 | 10.45 | $10.32 | 513229 |
| 2023-05-04 | 10.46 | $10.19 | 645100 |
| 2023-05-03 | 10.46 | $10.39 | 1.3M |
| 2023-05-02 | 10.47 | $9.36 | 2.1M |
| 2023-05-01 | 10.52 | $10.96 | 277337 |
| 2023-04-28 | 10.49 | $11.04 | 493212 |
| 2023-04-27 | 10.45 | $10.67 | 209000 |
| 2023-04-26 | 10.42 | $10.59 | 363700 |
| 2023-04-25 | 10.40 | $10.45 | 417212 |
| 2023-04-24 | 10.38 | $10.57 | 194000 |
| 2023-04-21 | 10.35 | $10.55 | 278500 |
| 2023-04-20 | 10.32 | $10.46 | 228634 |
| 2023-04-19 | 10.30 | $10.40 | 339505 |
| 2023-04-18 | 10.29 | $10.51 | 303319 |
| 2023-04-17 | 10.28 | $10.43 | 254800 |
| 2023-04-14 | 10.27 | $10.47 | 225938 |
| 2023-04-13 | 10.26 | $10.47 | 251300 |
| 2023-04-12 | 10.24 | $10.35 | 255534 |
| 2023-04-11 | 10.23 | $10.34 | 377624 |
| 2023-04-10 | 10.23 | $10.47 | 153646 |
| 2023-04-06 | 10.21 | $10.46 | 188100 |
| 2023-04-05 | 10.20 | $10.34 | 221014 |
| 2023-04-04 | 10.19 | $10.50 | 653549 |
| 2023-04-03 | 10.17 | $10.36 | 279748 |
| 2023-03-31 | 10.17 | $10.45 | 848100 |
| 2023-03-30 | 10.18 | $10.17 | 623932 |
| 2023-03-29 | 10.22 | $10.11 | 290300 |
| 2023-03-28 | 10.27 | $10.15 | 337800 |
| 2023-03-27 | 10.31 | $10.10 | 376800 |
| 2023-03-24 | 10.35 | $9.96 | 422200 |
| 2023-03-23 | 10.40 | $9.97 | 716427 |
| 2023-03-22 | 10.45 | $10.05 | 739200 |
| 2023-03-21 | 10.49 | $10.16 | 534200 |
| 2023-03-20 | 10.53 | $10.31 | 440618 |
| 2023-03-17 | 10.57 | $10.20 | 411200 |
| 2023-03-16 | 10.60 | $10.21 | 727500 |
| 2023-03-15 | 10.64 | $10.07 | 1.1M |
| 2023-03-14 | 10.69 | $10.24 | 917000 |
| 2023-03-13 | 10.73 | $10.22 | 848038 |
| 2023-03-10 | 10.75 | $10.17 | 614700 |
| 2023-03-09 | 10.79 | $10.25 | 421100 |
| 2023-03-08 | 10.82 | $10.13 | 392800 |
| 2023-03-07 | 10.86 | $10.15 | 440100 |
| 2023-03-06 | 10.90 | $10.33 | 470516 |
| 2023-03-03 | 10.95 | $10.57 | 989918 |
| 2023-03-02 | 10.99 | $11.01 | 317479 |
| 2023-03-01 | 11.00 | $11.07 | 334048 |
| 2023-02-28 | 11.02 | $10.98 | 430900 |
| 2023-02-27 | 11.04 | $11.03 | 440527 |
| 2023-02-24 | 11.05 | $10.92 | 250011 |
| 2023-02-23 | 11.08 | $10.90 | 196800 |
| 2023-02-22 | 11.11 | $10.90 | 234110 |
| 2023-02-21 | 11.14 | $10.97 | 249600 |
| 2023-02-17 | 11.16 | $11.01 | 336800 |
| 2023-02-16 | 11.18 | $10.89 | 385800 |
| 2023-02-15 | 11.22 | $11.06 | 226716 |
| 2023-02-14 | 11.23 | $11.06 | 341000 |
| 2023-02-13 | 11.24 | $10.94 | 317000 |
| 2023-02-10 | 11.26 | $10.66 | 268040 |
| 2023-02-09 | 11.30 | $10.92 | 399646 |
| 2023-02-08 | 11.31 | $10.90 | 336925 |
| 2023-02-07 | 11.32 | $10.85 | 507501 |
| 2023-02-06 | 11.32 | $11.03 | 591346 |
| 2023-02-03 | 11.31 | $11.32 | 435900 |
| 2023-02-02 | 11.28 | $11.43 | 562000 |
| 2023-02-01 | 11.29 | $11.24 | 2.6M |
| 2023-01-31 | 11.29 | $11.30 | 2.7M |
| 2023-01-30 | 11.28 | $11.38 | 879400 |
| 2023-01-27 | 11.28 | $11.36 | 896100 |
| 2023-01-26 | 11.27 | $11.43 | 408100 |
| 2023-01-25 | 11.26 | $11.47 | 178400 |
| 2023-01-24 | 11.25 | $11.52 | 136100 |
| 2023-01-23 | 11.24 | $11.41 | 264700 |
| 2023-01-20 | 11.23 | $11.40 | 279200 |
| 2023-01-19 | 11.22 | $11.62 | 436913 |
| 2023-01-18 | 11.20 | $11.39 | 262604 |
| 2023-01-17 | 11.18 | $11.20 | 363323 |
| 2023-01-13 | 11.18 | $11.35 | 243918 |
| 2023-01-12 | 11.17 | $11.42 | 243335 |
| 2023-01-11 | 11.16 | $11.18 | 220404 |
| 2023-01-10 | 11.17 | $11.09 | 308200 |
| 2023-01-09 | 11.19 | $10.90 | 286519 |
| 2023-01-06 | 11.21 | $10.85 | 375500 |
| 2023-01-05 | 11.24 | $10.71 | 666000 |
| 2023-01-04 | 11.27 | $11.49 | 247600 |
| 2023-01-03 | 11.26 | $11.25 | 231700 |
| 2022-12-30 | 11.28 | $11.27 | 265200 |
| 2022-12-29 | 11.30 | $11.30 | 177212 |
| 2022-12-28 | 11.33 | $11.18 | 181537 |
| 2022-12-27 | 11.36 | $11.25 | 149600 |
| 2022-12-23 | 11.39 | $11.25 | 186413 |
| 2022-12-22 | 11.42 | $11.31 | 251007 |
| 2022-12-21 | 11.44 | $11.26 | 210221 |
| 2022-12-20 | 11.46 | $11.14 | 216540 |
| 2022-12-19 | 11.49 | $11.15 | 224713 |
| 2022-12-16 | 11.51 | $11.08 | 348628 |
| 2022-12-15 | 11.53 | $11.12 | 232955 |
| 2022-12-14 | 11.55 | $11.27 | 268113 |
| 2022-12-13 | 11.56 | $11.21 | 222405 |
| 2022-12-12 | 11.55 | $11.37 | 203700 |
| 2022-12-09 | 11.54 | $11.41 | 171510 |
| 2022-12-08 | 11.53 | $11.33 | 173000 |
| 2022-12-07 | 11.49 | $11.38 | 260900 |
| 2022-12-06 | 11.47 | $11.35 | 238700 |
| 2022-12-05 | 11.45 | $11.39 | 214100 |
| 2022-12-02 | 11.40 | $11.66 | 304504 |
| 2022-12-01 | 11.36 | $11.54 | 482100 |
| 2022-11-30 | 11.33 | $12.01 | 358300 |
| 2022-11-29 | 11.28 | $11.78 | 223000 |
| 2022-11-28 | 11.25 | $11.76 | 229600 |
| 2022-11-25 | 11.22 | $11.82 | 104900 |
| 2022-11-23 | 11.17 | $11.79 | 184400 |
| 2022-11-22 | 11.14 | $11.73 | 158228 |
| 2022-11-21 | 11.10 | $11.63 | 395706 |
| 2022-11-18 | 11.07 | $11.57 | 199846 |
| 2022-11-17 | 10.99 | $11.52 | 221845 |
| 2022-11-16 | 10.91 | $11.50 | 307700 |
| 2022-11-15 | 10.83 | $11.36 | 352903 |
| 2022-11-14 | 10.77 | $11.15 | 414300 |
| 2022-11-11 | 10.71 | $11.07 | 329025 |
| 2022-11-10 | 10.66 | $11.18 | 393000 |
| 2022-11-09 | 10.61 | $10.64 | 372957 |
| 2022-11-08 | 10.58 | $10.90 | 381100 |
| 2022-11-07 | 10.54 | $10.91 | 2.1M |
| 2022-11-04 | 10.50 | $10.53 | 2.9M |
| 2022-11-03 | 10.47 | $10.83 | 519600 |
| 2022-11-02 | 10.43 | $10.87 | 1.1M |
| 2022-11-01 | 10.40 | $11.06 | 450343 |
| 2022-10-31 | 10.37 | $11.12 | 419802 |
| 2022-10-28 | 10.30 | $11.14 | 259219 |
| 2022-10-27 | 10.22 | $10.98 | 369601 |
| 2022-10-26 | 10.14 | $11.07 | 337510 |
| 2022-10-25 | 10.05 | $11.06 | 637100 |
| 2022-10-24 | 9.96 | $10.85 | 924335 |
| 2022-10-21 | 9.88 | $9.96 | 406600 |
| 2022-10-20 | 9.85 | $9.95 | 215000 |
| 2022-10-19 | 9.84 | $9.98 | 224518 |
| 2022-10-18 | 9.84 | $10.11 | 249520 |
| 2022-10-17 | 9.83 | $10.08 | 218700 |
| 2022-10-14 | 9.84 | $9.99 | 228900 |
| 2022-10-13 | 9.85 | $10.25 | 475700 |
| 2022-10-12 | 9.85 | $9.99 | 264133 |
| 2022-10-11 | 9.88 | $9.98 | 645300 |
| 2022-10-10 | 9.91 | $10.11 | 471200 |
| 2022-10-07 | 9.94 | $10.00 | 183400 |
| 2022-10-06 | 9.98 | $10.12 | 243800 |
| 2022-10-05 | 9.99 | $10.27 | 368714 |
| 2022-10-04 | 9.99 | $10.29 | 403800 |
| 2022-10-03 | 9.99 | $9.88 | 483930 |
| 2022-09-30 | 10.01 | $9.55 | 523032 |
| 2022-09-29 | 10.04 | $9.27 | 430446 |
| 2022-09-28 | 10.08 | $9.32 | 311500 |
| 2022-09-27 | 10.11 | $9.20 | 503400 |
| 2022-09-26 | 10.16 | $9.22 | 450000 |
| 2022-09-23 | 10.21 | $9.34 | 317500 |
| 2022-09-22 | 10.26 | $9.85 | 244600 |
| 2022-09-21 | 10.28 | $9.88 | 283600 |
| 2022-09-20 | 10.30 | $10.04 | 225800 |
| 2022-09-19 | 10.31 | $10.24 | 272725 |
| 2022-09-16 | 10.32 | $10.20 | 280340 |
| 2022-09-15 | 10.33 | $10.34 | 400300 |
| 2022-09-14 | 10.35 | $10.48 | 357234 |
| 2022-09-13 | 10.35 | $10.58 | 359741 |
| 2022-09-12 | 10.36 | $10.80 | 421117 |
| 2022-09-09 | 10.35 | $10.64 | 171200 |
| 2022-09-08 | 10.36 | $10.40 | 217700 |
| 2022-09-07 | 10.38 | $10.33 | 203329 |
| 2022-09-06 | 10.41 | $10.31 | 307824 |
| 2022-09-02 | 10.42 | $10.17 | 191202 |
| 2022-09-01 | 10.45 | $10.16 | 282300 |
| 2022-08-31 | 10.48 | $10.04 | 289000 |
| 2022-08-30 | 10.51 | $10.02 | 226427 |
| 2022-08-29 | 10.54 | $10.15 | 171022 |
| 2022-08-26 | 10.55 | $10.15 | 267429 |
| 2022-08-25 | 10.51 | $10.40 | 244208 |
| 2022-08-24 | 10.46 | $10.24 | 254200 |
| 2022-08-23 | 10.43 | $10.25 | 246728 |
| 2022-08-22 | 10.38 | $10.33 | 575335 |
| 2022-08-19 | 10.35 | $10.41 | 100152 |
| 2022-08-18 | 10.30 | $10.48 | 231900 |
| 2022-08-17 | 10.25 | $10.57 | 193124 |
| 2022-08-16 | 10.19 | $10.65 | 182500 |
| 2022-08-15 | 10.13 | $10.64 | 161920 |
| 2022-08-12 | 10.06 | $10.72 | 214500 |
| 2022-08-11 | 9.98 | $10.80 | 220213 |
| 2022-08-10 | 9.89 | $10.86 | 302113 |
| 2022-08-09 | 9.80 | $10.80 | 611289 |
| 2022-08-08 | 9.72 | $10.57 | 324500 |
| 2022-08-05 | 9.65 | $10.73 | 649600 |
| 2022-08-04 | 9.58 | $10.71 | 462513 |
| 2022-08-03 | 9.50 | $10.68 | 395904 |
| 2022-08-02 | 9.42 | $10.58 | 496143 |
| 2022-08-01 | 9.34 | $10.51 | 854400 |
| 2022-07-29 | 9.27 | $9.26 | 251632 |
| 2022-07-28 | 9.27 | $9.38 | 316700 |
| 2022-07-27 | 9.25 | $9.65 | 291833 |
| 2022-07-26 | 9.25 | $9.36 | 309703 |
| 2022-07-25 | 9.27 | $9.54 | 291032 |
| 2022-07-22 | 9.28 | $9.52 | 267330 |
| 2022-07-21 | 9.28 | $9.48 | 264100 |
| 2022-07-20 | 9.28 | $9.43 | 358700 |
| 2022-07-19 | 9.30 | $9.36 | 225128 |
| 2022-07-18 | 9.29 | $9.22 | 347000 |
| 2022-07-15 | 9.29 | $9.13 | 288600 |
| 2022-07-14 | 9.29 | $8.99 | 254000 |
| 2022-07-13 | 9.29 | $9.10 | 293500 |
| 2022-07-12 | 9.29 | $9.15 | 372900 |
| 2022-07-11 | 9.29 | $9.14 | 262511 |
| 2022-07-08 | 9.29 | $9.36 | 338366 |
| 2022-07-07 | 9.30 | $9.22 | 243103 |
| 2022-07-06 | 9.32 | $9.03 | 467315 |
| 2022-07-05 | 9.34 | $8.95 | 364306 |
| 2022-07-01 | 9.37 | $9.14 | 446946 |
| 2022-06-30 | 9.39 | $9.22 | 517613 |
| 2022-06-29 | 9.40 | $9.09 | 649800 |
| 2022-06-28 | 9.43 | $9.60 | 397545 |
| 2022-06-27 | 9.43 | $9.74 | 404400 |
| 2022-06-24 | 9.42 | $9.71 | 265100 |
| 2022-06-23 | 9.42 | $9.46 | 472000 |
| 2022-06-22 | 9.43 | $9.60 | 647000 |
| 2022-06-21 | 9.43 | $9.71 | 751623 |
| 2022-06-17 | 9.43 | $9.31 | 774139 |
| 2022-06-16 | 9.43 | $9.08 | 571700 |
| 2022-06-15 | 9.45 | $9.24 | 543600 |
| 2022-06-14 | 9.47 | $8.92 | 607038 |
| 2022-06-13 | 9.49 | $9.06 | 604845 |
| 2022-06-10 | 9.50 | $9.18 | 483716 |
| 2022-06-09 | 9.50 | $9.21 | 220700 |
| 2022-06-08 | 9.50 | $9.46 | 290217 |
| 2022-06-07 | 9.50 | $9.60 | 339836 |
| 2022-06-06 | 9.49 | $9.52 | 294120 |
| 2022-06-03 | 9.49 | $9.47 | 258900 |
| 2022-06-02 | 9.49 | $9.61 | 259400 |
| 2022-06-01 | 9.51 | $9.49 | 353240 |
| 2022-05-31 | 9.53 | $9.62 | 623600 |
| 2022-05-27 | 9.53 | $9.54 | 340107 |
| 2022-05-26 | 9.54 | $9.64 | 327944 |
| 2022-05-25 | 9.55 | $9.66 | 327735 |
| 2022-05-24 | 9.55 | $9.66 | 415700 |
| 2022-05-23 | 9.56 | $9.67 | 474844 |
| 2022-05-20 | 9.58 | $9.58 | 575630 |
| 2022-05-19 | 9.60 | $9.46 | 421701 |
| 2022-05-18 | 9.64 | $9.47 | 383629 |
| 2022-05-17 | 9.67 | $9.58 | 402429 |
| 2022-05-16 | 9.70 | $9.37 | 565300 |
| 2022-05-13 | 9.73 | $9.17 | 858100 |
| 2022-05-12 | 9.77 | $9.28 | 623605 |
| 2022-05-11 | 9.82 | $9.22 | 715423 |
| 2022-05-10 | 9.87 | $9.41 | 711942 |
| 2022-05-09 | 9.91 | $9.39 | 770629 |
| 2022-05-06 | 9.94 | $9.53 | 715100 |
| 2022-05-05 | 9.98 | $9.49 | 670600 |
| 2022-05-04 | 10.01 | $10.04 | 709930 |
| 2022-05-03 | 10.02 | $9.87 | 742305 |
| 2022-05-02 | 10.02 | $9.65 | 319400 |
| 2022-04-29 | 10.04 | $9.69 | 432700 |
| 2022-04-28 | 10.05 | $9.76 | 317500 |
| 2022-04-27 | 10.06 | $9.73 | 352712 |
| 2022-04-26 | 10.09 | $9.80 | 303720 |
| 2022-04-25 | 10.13 | $10.17 | 597302 |
| 2022-04-22 | 10.15 | $10.01 | 462929 |
| 2022-04-21 | 10.16 | $10.18 | 497000 |
| 2022-04-20 | 10.17 | $10.07 | 265021 |
| 2022-04-19 | 10.19 | $10.08 | 249000 |
| 2022-04-18 | 10.22 | $10.00 | 223504 |
| 2022-04-14 | 10.26 | $10.11 | 307700 |
| 2022-04-13 | 10.29 | $10.29 | 209714 |
| 2022-04-12 | 10.33 | $10.16 | 332424 |
| 2022-04-11 | 10.37 | $10.24 | 666043 |
| 2022-04-08 | 10.36 | $10.02 | 318338 |
| 2022-04-07 | 10.37 | $10.14 | 362731 |
| 2022-04-06 | 10.30 | $10.21 | 575600 |
| 2022-04-05 | 10.23 | $10.13 | 703611 |
| 2022-04-04 | 10.13 | $10.02 | 352100 |
| 2022-04-01 | 10.04 | $9.94 | 322023 |
| 2022-03-31 | 9.95 | $9.97 | 568900 |
| 2022-03-30 | 9.88 | $9.85 | 842900 |
| 2022-03-29 | 9.82 | $10.47 | 332900 |
| 2022-03-28 | 9.75 | $10.51 | 319400 |
| 2022-03-25 | 9.66 | $10.53 | 364300 |
| 2022-03-24 | 9.60 | $10.30 | 354605 |
| 2022-03-23 | 9.50 | $10.31 | 457500 |
| 2022-03-22 | 9.42 | $10.60 | 351500 |
| 2022-03-21 | 9.32 | $10.56 | 623730 |
| 2022-03-18 | 9.22 | $10.81 | 588324 |
| 2022-03-17 | 9.11 | $10.81 | 1.1M |
| 2022-03-16 | 9.01 | $11.06 | 1.2M |
| 2022-03-15 | 8.89 | $10.94 | 1.7M |
| 2022-03-14 | 8.77 | $10.03 | 1.6M |
| 2022-03-11 | 8.71 | $10.23 | 4.3M |
| 2022-03-10 | 8.64 | $8.69 | 1.1M |
| 2022-03-09 | 8.63 | $8.74 | 779900 |
| 2022-03-08 | 8.63 | $8.28 | 856500 |
| 2022-03-07 | 8.64 | $8.17 | 954616 |
| 2022-03-04 | 8.65 | $8.17 | 609640 |
| 2022-03-03 | 8.67 | $8.49 | 871900 |
| 2022-03-02 | 8.67 | $8.79 | 1.3M |
| 2022-03-01 | 8.66 | $8.93 | 929000 |
| 2022-02-28 | 8.64 | $8.84 | 1.1M |
| 2022-02-25 | 8.61 | $9.33 | 1.7M |
| 2022-02-24 | 8.56 | $8.27 | 931840 |
| 2022-02-23 | 8.57 | $8.59 | 479604 |
| 2022-02-22 | 8.57 | $8.63 | 488832 |
| 2022-02-18 | 8.55 | $8.62 | 457500 |
| 2022-02-17 | 8.57 | $8.66 | 661300 |
| 2022-02-16 | 8.60 | $8.65 | 433600 |
| 2022-02-15 | 8.63 | $8.70 | 456400 |
| 2022-02-14 | 8.63 | $8.60 | 527600 |
| 2022-02-11 | 8.62 | $8.73 | 415900 |
| 2022-02-10 | 8.61 | $8.82 | 526800 |
| 2022-02-09 | 8.59 | $8.62 | 270718 |
| 2022-02-08 | 8.58 | $8.63 | 413800 |
| 2022-02-07 | 8.56 | $8.49 | 294239 |
| 2022-02-04 | 8.55 | $8.42 | 373500 |
| 2022-02-03 | 8.55 | $8.54 | 308045 |
| 2022-02-02 | 8.54 | $8.54 | 416300 |
| 2022-02-01 | 8.53 | $8.56 | 558300 |
| 2022-01-31 | 8.52 | $8.50 | 528412 |
| 2022-01-28 | 8.52 | $8.33 | 354700 |
| 2022-01-27 | 8.51 | $8.37 | 564800 |
| 2022-01-26 | 8.51 | $8.35 | 693148 |
| 2022-01-25 | 8.51 | $8.58 | 625100 |
| 2022-01-24 | 8.49 | $8.27 | 869515 |
| 2022-01-21 | 8.49 | $9.02 | 553200 |
| 2022-01-20 | 8.45 | $9.34 | 652840 |
| 2022-01-19 | 8.38 | $9.16 | 787618 |
| 2022-01-18 | 8.33 | $8.72 | 694400 |
| 2022-01-14 | 8.30 | $8.50 | 514200 |
| 2022-01-13 | 8.27 | $8.43 | 287742 |
| 2022-01-12 | 8.24 | $8.42 | 227049 |
| 2022-01-11 | 8.21 | $8.37 | 271000 |
| 2022-01-10 | 8.19 | $8.35 | 579300 |
| 2022-01-07 | 8.17 | $8.30 | 248934 |
| 2022-01-06 | 8.15 | $8.31 | 308448 |
| 2022-01-05 | 8.14 | $8.38 | 399700 |
| 2022-01-04 | 8.12 | $8.28 | 537614 |
| 2022-01-03 | 8.11 | $8.42 | 334000 |
| 2021-12-31 | 8.09 | $8.40 | 273829 |
| 2021-12-30 | 8.07 | $8.32 | 460400 |
| 2021-12-29 | 8.05 | $8.25 | 372400 |
| 2021-12-28 | 8.04 | $8.33 | 268703 |
| 2021-12-27 | 8.04 | $8.30 | 294500 |
| 2021-12-23 | 8.03 | $8.19 | 324400 |
| 2021-12-22 | 8.05 | $8.13 | 412500 |
| 2021-12-21 | 8.07 | $8.11 | 578900 |
| 2021-12-20 | 8.08 | $8.01 | 382800 |
| 2021-12-17 | 8.11 | $8.11 | 481600 |
| 2021-12-16 | 8.14 | $7.97 | 526449 |
| 2021-12-15 | 8.17 | $7.77 | 479100 |
| 2021-12-14 | 8.21 | $7.88 | 731700 |
| 2021-12-13 | 8.25 | $7.93 | 401507 |
| 2021-12-10 | 8.29 | $8.04 | 431100 |
| 2021-12-09 | 8.33 | $7.92 | 859600 |
| 2021-12-08 | 8.36 | $7.99 | 371525 |
| 2021-12-07 | 8.39 | $8.05 | 592500 |
| 2021-12-06 | 8.40 | $8.17 | 570800 |
| 2021-12-03 | 8.40 | $7.98 | 737000 |
| 2021-12-02 | 8.40 | $7.96 | 1.0M |
| 2021-12-01 | 8.43 | $7.83 | 835147 |
| 2021-11-30 | 8.45 | $8.05 | 1.1M |
| 2021-11-29 | 8.48 | $8.35 | 633226 |
| 2021-11-26 | 8.47 | $8.24 | 217300 |
| 2021-11-24 | 8.48 | $8.48 | 145740 |
| 2021-11-23 | 8.47 | $8.47 | 310415 |
| 2021-11-22 | 8.48 | $8.48 | 329343 |
| 2021-11-19 | 8.49 | $8.56 | 303210 |
| 2021-11-18 | 8.50 | $8.60 | 613515 |
| 2021-11-17 | 8.50 | $8.64 | 489277 |
| 2021-11-16 | 8.50 | $8.59 | 537902 |
| 2021-11-15 | 8.51 | $8.73 | 286808 |
| 2021-11-12 | 8.50 | $8.68 | 1.1M |
| 2021-11-11 | 8.50 | $8.77 | 1.8M |
| 2021-11-10 | 8.56 | $8.67 | 1.2M |
| 2021-11-09 | 8.63 | $8.44 | 559300 |
| 2021-11-08 | 8.71 | $8.29 | 313703 |
| 2021-11-05 | 8.80 | $8.16 | 389700 |
| 2021-11-04 | 8.90 | $8.06 | 497135 |
| 2021-11-03 | 9.00 | $8.42 | 5.6M |
| 2021-11-02 | 9.09 | $8.31 | 3.4M |
| 2021-11-01 | 9.17 | $8.56 | 664406 |
| 2021-10-29 | 9.23 | $8.28 | 216900 |
| 2021-10-28 | 9.31 | $8.41 | 195313 |
| 2021-10-27 | 9.38 | $8.35 | 371800 |
| 2021-10-26 | 9.44 | $8.61 | 282723 |
| 2021-10-25 | 9.49 | $8.67 | 284489 |
| 2021-10-22 | 9.54 | $8.66 | 405200 |
| 2021-10-21 | 9.59 | $8.71 | 245337 |
| 2021-10-20 | 9.65 | $8.66 | 260718 |
| 2021-10-19 | 9.71 | $8.77 | 498725 |
| 2021-10-18 | 9.75 | $8.52 | 487400 |
| 2021-10-15 | 9.81 | $8.62 | 1.6M |
| 2021-10-14 | 9.88 | $10.06 | 185602 |
| 2021-10-13 | 9.88 | $10.04 | 133016 |
| 2021-10-12 | 9.89 | $10.03 | 145837 |
| 2021-10-11 | 9.89 | $10.11 | 150038 |
| 2021-10-08 | 9.90 | $10.13 | 144243 |
| 2021-10-07 | 9.91 | $10.06 | 219500 |
| 2021-10-06 | 9.93 | $10.18 | 354300 |
| 2021-10-05 | 9.95 | $9.87 | 160000 |
| 2021-10-04 | 9.98 | $9.87 | 178516 |
| 2021-10-01 | 10.01 | $9.92 | 278900 |
| 2021-09-30 | 10.05 | $9.67 | 339600 |
| 2021-09-29 | 10.09 | $9.63 | 177600 |
| 2021-09-28 | 10.14 | $9.64 | 339500 |
| 2021-09-27 | 10.19 | $9.66 | 229100 |
| 2021-09-24 | 10.23 | $9.69 | 143727 |
| 2021-09-23 | 10.28 | $9.80 | 166600 |
| 2021-09-22 | 10.32 | $9.85 | 227300 |
| 2021-09-21 | 10.37 | $9.72 | 216000 |
| 2021-09-20 | 10.41 | $9.73 | 185135 |
| 2021-09-17 | 10.45 | $9.99 | 347200 |
| 2021-09-16 | 10.47 | $10.08 | 147800 |
| 2021-09-15 | 10.49 | $10.10 | 146600 |
| 2021-09-14 | 10.51 | $10.18 | 172439 |
| 2021-09-13 | 10.54 | $10.21 | 151714 |
| 2021-09-10 | 10.57 | $10.34 | 207900 |
| 2021-09-09 | 10.61 | $10.49 | 133805 |
| 2021-09-08 | 10.64 | $10.46 | 144631 |
| 2021-09-07 | 10.67 | $10.47 | 123346 |
| 2021-09-03 | 10.70 | $10.57 | 183600 |
| 2021-09-02 | 10.73 | $10.64 | 243100 |
| 2021-09-01 | 10.76 | $10.62 | 157832 |
| 2021-08-31 | 10.79 | $10.59 | 169024 |
| 2021-08-30 | 10.83 | $10.58 | 100100 |
| 2021-08-27 | 10.88 | $10.58 | 114900 |
| 2021-08-26 | 10.95 | $10.57 | 171828 |
| 2021-08-25 | 11.02 | $10.69 | 153225 |
| 2021-08-24 | 11.08 | $10.71 | 260001 |
| 2021-08-23 | 11.13 | $10.68 | 208046 |
| 2021-08-20 | 11.18 | $10.41 | 311000 |
| 2021-08-19 | 11.26 | $10.38 | 227749 |
| 2021-08-18 | 11.33 | $10.47 | 290432 |
| 2021-08-17 | 11.39 | $10.46 | 473800 |
| 2021-08-16 | 11.43 | $10.88 | 668334 |
| 2021-08-13 | 11.46 | $10.89 | 235300 |
| 2021-08-12 | 11.48 | $10.99 | 328100 |
| 2021-08-11 | 11.49 | $11.09 | 582020 |
| 2021-08-10 | 11.51 | $11.11 | 760504 |
| 2021-08-09 | 11.53 | $11.08 | 333100 |
| 2021-08-06 | 11.56 | $11.17 | 129200 |
| 2021-08-05 | 11.57 | $11.32 | 160505 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
16.69
2026-07-31
Close Price
$16.94
Vol: 1.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.10
Average
12.22
Maximum
16.97
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 16.69 | $16.94 | 1.3M |
| 2026-07-30 | 16.66 | $17.41 | 852700 |
| 2026-07-29 | 16.58 | $17.64 | 831308 |
| 2026-07-28 | 16.47 | $17.44 | 648326 |
| 2026-07-27 | 16.37 | $16.74 | 554310 |
| 2026-07-24 | 16.33 | $16.29 | 707900 |
| 2026-07-23 | 16.33 | $16.04 | 727700 |
| 2026-07-22 | 16.36 | $16.09 | 716500 |
| 2026-07-21 | 16.39 | $16.44 | 578200 |
| 2026-07-20 | 16.39 | $16.61 | 485409 |
| 2026-07-17 | 16.36 | $16.92 | 658500 |
| 2026-07-16 | 16.30 | $16.89 | 648800 |
| 2026-07-15 | 16.24 | $16.52 | 1.1M |
| 2026-07-14 | 16.21 | $16.57 | 3.0M |
| 2026-07-13 | 16.18 | $17.61 | 901433 |
| 2026-07-10 | 16.02 | $16.91 | 485400 |
| 2026-07-09 | 15.93 | $16.88 | 639300 |
| 2026-07-08 | 15.83 | $16.88 | 572205 |
| 2026-07-07 | 15.72 | $16.86 | 585345 |
| 2026-07-06 | 15.60 | $16.54 | 832545 |
| 2026-07-02 | 15.50 | $16.71 | 836800 |
| 2026-07-01 | 15.38 | $16.39 | 1.1M |
| 2026-06-30 | 15.27 | $15.89 | 777424 |
| 2026-06-29 | 15.20 | $15.59 | 596000 |
| 2026-06-26 | 15.16 | $15.54 | 616100 |
| 2026-06-25 | 15.12 | $15.13 | 626304 |
| 2026-06-24 | 15.12 | $15.06 | 486604 |
| 2026-06-23 | 15.13 | $14.99 | 753609 |
| 2026-06-22 | 15.14 | $14.92 | 704500 |
| 2026-06-18 | 15.17 | $14.88 | 1.0M |
| 2026-06-17 | 15.20 | $15.18 | 826846 |
| 2026-06-16 | 15.20 | $15.29 | 777812 |
| 2026-06-15 | 15.19 | $15.25 | 604617 |
| 2026-06-12 | 15.18 | $15.41 | 777727 |
| 2026-06-11 | 15.16 | $15.33 | 1.2M |
| 2026-06-10 | 15.14 | $15.34 | 1.0M |
| 2026-06-09 | 15.12 | $15.48 | 825501 |
| 2026-06-08 | 15.08 | $15.45 | 692000 |
| 2026-06-05 | 15.04 | $15.56 | 856900 |
| 2026-06-04 | 14.99 | $15.30 | 639232 |
| 2026-06-03 | 14.96 | $15.00 | 886400 |
| 2026-06-02 | 14.95 | $15.19 | 1.0M |
| 2026-06-01 | 14.93 | $15.27 | 961424 |
| 2026-05-29 | 14.89 | $14.82 | 1.2M |
| 2026-05-28 | 14.90 | $15.01 | 1.0M |
| 2026-05-27 | 14.89 | $15.11 | 1.0M |
| 2026-05-26 | 14.86 | $15.20 | 992600 |
| 2026-05-22 | 14.83 | $15.19 | 990200 |
| 2026-05-21 | 14.79 | $15.13 | 540300 |
| 2026-05-20 | 14.76 | $15.16 | 686000 |
| 2026-05-19 | 14.71 | $15.13 | 676000 |
| 2026-05-18 | 14.67 | $15.29 | 972800 |
| 2026-05-15 | 14.60 | $14.57 | 588600 |
| 2026-05-14 | 14.61 | $14.70 | 891029 |
| 2026-05-13 | 14.60 | $14.67 | 685425 |
| 2026-05-12 | 14.59 | $14.73 | 785000 |
| 2026-05-11 | 14.57 | $14.70 | 663000 |
| 2026-05-08 | 14.56 | $14.86 | 932445 |
| 2026-05-07 | 14.53 | $15.07 | 1.6M |
| 2026-05-06 | 14.47 | $15.22 | 1.7M |
| 2026-05-05 | 14.39 | $15.15 | 1.5M |
| 2026-05-04 | 14.31 | $14.89 | 673500 |
| 2026-05-01 | 14.25 | $15.08 | 1.5M |
| 2026-04-30 | 14.17 | $14.68 | 1.0M |
| 2026-04-29 | 14.11 | $14.45 | 1.1M |
| 2026-04-28 | 14.08 | $14.44 | 477700 |
| 2026-04-27 | 14.04 | $14.56 | 717225 |
| 2026-04-24 | 13.98 | $14.47 | 1.2M |
| 2026-04-23 | 13.93 | $14.44 | 940500 |
| 2026-04-22 | 13.88 | $14.75 | 901123 |
| 2026-04-21 | 13.79 | $14.65 | 1.4M |
| 2026-04-20 | 13.70 | $14.66 | 1.4M |
| 2026-04-17 | 13.59 | $14.66 | 1.3M |
| 2026-04-16 | 13.48 | $14.60 | 1.6M |
| 2026-04-15 | 13.37 | $14.20 | 1.0M |
| 2026-04-14 | 13.28 | $13.95 | 1.4M |
| 2026-04-13 | 13.21 | $13.75 | 992143 |
| 2026-04-10 | 13.15 | $13.38 | 811400 |
| 2026-04-09 | 13.12 | $13.57 | 1.3M |
| 2026-04-08 | 13.08 | $13.45 | 1.3M |
| 2026-04-07 | 13.04 | $13.39 | 1.4M |
| 2026-04-06 | 13.00 | $13.33 | 490573 |
| 2026-04-02 | 12.97 | $13.31 | 1.0M |
| 2026-04-01 | 12.93 | $13.14 | 917226 |
| 2026-03-31 | 12.91 | $13.13 | 1.2M |
| 2026-03-30 | 12.89 | $12.83 | 1.3M |
| 2026-03-27 | 12.89 | $12.59 | 1.4M |
| 2026-03-26 | 12.92 | $12.76 | 955400 |
| 2026-03-25 | 12.94 | $12.81 | 1.4M |
| 2026-03-24 | 12.95 | $12.74 | 1.5M |
| 2026-03-23 | 12.98 | $12.82 | 1.8M |
| 2026-03-20 | 12.99 | $12.74 | 1.7M |
| 2026-03-19 | 13.02 | $13.16 | 1.0M |
| 2026-03-18 | 13.01 | $13.12 | 992500 |
| 2026-03-17 | 12.99 | $13.27 | 937716 |
| 2026-03-16 | 12.96 | $13.22 | 1.1M |
| 2026-03-13 | 12.94 | $13.07 | 1.0M |
| 2026-03-12 | 12.92 | $13.06 | 1.2M |
| 2026-03-11 | 12.91 | $13.14 | 1.3M |
| 2026-03-10 | 12.88 | $13.09 | 1.5M |
| 2026-03-09 | 12.86 | $13.18 | 1.3M |
| 2026-03-06 | 12.83 | $13.12 | 975100 |
| 2026-03-05 | 12.80 | $13.05 | 1.0M |
| 2026-03-04 | 12.77 | $13.10 | 1.0M |
| 2026-03-03 | 12.74 | $12.88 | 1.0M |
| 2026-03-02 | 12.72 | $12.82 | 1.2M |
| 2026-02-27 | 12.71 | $12.90 | 1.8M |
| 2026-02-26 | 12.69 | $13.02 | 1.3M |
| 2026-02-25 | 12.66 | $12.83 | 672597 |
| 2026-02-24 | 12.64 | $12.65 | 1.0M |
| 2026-02-23 | 12.64 | $12.47 | 1.1M |
| 2026-02-20 | 12.66 | $12.61 | 729135 |
| 2026-02-19 | 12.66 | $12.47 | 1.2M |
| 2026-02-18 | 12.68 | $12.59 | 947240 |
| 2026-02-17 | 12.69 | $12.62 | 946610 |
| 2026-02-13 | 12.70 | $12.56 | 1.3M |
| 2026-02-12 | 12.71 | $12.36 | 1.5M |
| 2026-02-11 | 12.75 | $12.15 | 1.2M |
| 2026-02-10 | 12.82 | $12.33 | 1.3M |
| 2026-02-09 | 12.87 | $12.24 | 1.1M |
| 2026-02-06 | 12.93 | $12.26 | 1.2M |
| 2026-02-05 | 13.00 | $12.06 | 1.6M |
| 2026-02-04 | 13.10 | $12.28 | 2.3M |
| 2026-02-03 | 13.19 | $12.23 | 2.6M |
| 2026-02-02 | 13.29 | $13.23 | 1.2M |
| 2026-01-30 | 13.30 | $13.16 | 1.3M |
| 2026-01-29 | 13.31 | $13.11 | 1.3M |
| 2026-01-28 | 13.33 | $13.01 | 1.4M |
| 2026-01-27 | 13.37 | $12.97 | 1.1M |
| 2026-01-26 | 13.41 | $13.15 | 1.0M |
| 2026-01-23 | 13.43 | $13.16 | 934737 |
| 2026-01-22 | 13.46 | $12.93 | 974515 |
| 2026-01-21 | 13.52 | $12.73 | 1.1M |
| 2026-01-20 | 13.60 | $12.43 | 1.0M |
| 2026-01-16 | 13.73 | $12.46 | 1.3M |
| 2026-01-15 | 13.86 | $12.91 | 961534 |
| 2026-01-14 | 13.96 | $12.99 | 2.8M |
| 2026-01-13 | 14.06 | $14.39 | 841900 |
| 2026-01-12 | 14.03 | $14.37 | 529300 |
| 2026-01-09 | 13.99 | $14.24 | 578000 |
| 2026-01-08 | 13.96 | $14.22 | 550840 |
| 2026-01-07 | 13.94 | $14.13 | 685433 |
| 2026-01-06 | 13.92 | $14.16 | 605136 |
| 2026-01-05 | 13.89 | $14.08 | 1.1M |
| 2026-01-02 | 13.87 | $13.70 | 809200 |
| 2025-12-31 | 13.89 | $14.04 | 289300 |
| 2025-12-30 | 13.87 | $14.12 | 446200 |
| 2025-12-29 | 13.85 | $14.09 | 546109 |
| 2025-12-26 | 13.82 | $14.20 | 289243 |
| 2025-12-24 | 13.78 | $14.17 | 143900 |
| 2025-12-23 | 13.74 | $14.12 | 421045 |
| 2025-12-22 | 13.70 | $14.10 | 494703 |
| 2025-12-19 | 13.66 | $14.07 | 957800 |
| 2025-12-18 | 13.61 | $14.10 | 722348 |
| 2025-12-17 | 13.56 | $14.05 | 694700 |
| 2025-12-16 | 13.51 | $13.94 | 681600 |
| 2025-12-15 | 13.47 | $13.99 | 870404 |
| 2025-12-12 | 13.41 | $13.95 | 631100 |
| 2025-12-11 | 13.36 | $13.94 | 1.2M |
| 2025-12-10 | 13.29 | $13.70 | 1.0M |
| 2025-12-09 | 13.25 | $13.30 | 717019 |
| 2025-12-08 | 13.25 | $13.06 | 684112 |
| 2025-12-05 | 13.27 | $13.19 | 580900 |
| 2025-12-04 | 13.27 | $13.27 | 873515 |
| 2025-12-03 | 13.27 | $13.15 | 822000 |
| 2025-12-02 | 13.29 | $13.08 | 758100 |
| 2025-12-01 | 13.31 | $13.10 | 802000 |
| 2025-11-28 | 13.33 | $13.17 | 373000 |
| 2025-11-26 | 13.35 | $13.04 | 517806 |
| 2025-11-25 | 13.38 | $13.01 | 1.0M |
| 2025-11-24 | 13.42 | $13.13 | 1.7M |
| 2025-11-21 | 13.45 | $13.08 | 756507 |
| 2025-11-20 | 13.49 | $12.86 | 685340 |
| 2025-11-19 | 13.56 | $13.02 | 506600 |
| 2025-11-18 | 13.61 | $13.18 | 839554 |
| 2025-11-17 | 13.66 | $13.19 | 1.0M |
| 2025-11-14 | 13.71 | $13.20 | 620100 |
| 2025-11-13 | 13.76 | $13.30 | 588112 |
| 2025-11-12 | 13.81 | $13.23 | 515200 |
| 2025-11-11 | 13.87 | $13.30 | 625800 |
| 2025-11-10 | 13.93 | $13.09 | 720438 |
| 2025-11-07 | 14.02 | $13.06 | 920421 |
| 2025-11-06 | 14.12 | $13.10 | 997939 |
| 2025-11-05 | 14.23 | $13.69 | 753937 |
| 2025-11-04 | 14.28 | $13.68 | 647700 |
| 2025-11-03 | 14.35 | $13.73 | 703738 |
| 2025-10-31 | 14.41 | $13.91 | 603100 |
| 2025-10-30 | 14.46 | $14.05 | 956933 |
| 2025-10-29 | 14.51 | $14.22 | 823700 |
| 2025-10-28 | 14.54 | $14.62 | 489348 |
| 2025-10-27 | 14.53 | $14.77 | 804612 |
| 2025-10-24 | 14.51 | $14.94 | 528011 |
| 2025-10-23 | 14.46 | $14.85 | 380036 |
| 2025-10-22 | 14.42 | $14.91 | 667500 |
| 2025-10-21 | 14.37 | $14.85 | 910100 |
| 2025-10-20 | 14.32 | $14.61 | 656100 |
| 2025-10-17 | 14.28 | $14.98 | 1.1M |
| 2025-10-16 | 14.21 | $14.67 | 1.2M |
| 2025-10-15 | 14.16 | $14.58 | 819127 |
| 2025-10-14 | 14.12 | $14.23 | 605534 |
| 2025-10-13 | 14.11 | $14.04 | 813147 |
| 2025-10-10 | 14.11 | $13.94 | 974200 |
| 2025-10-09 | 14.13 | $13.89 | 598000 |
| 2025-10-08 | 14.16 | $14.21 | 580600 |
| 2025-10-07 | 14.15 | $14.05 | 684383 |
| 2025-10-06 | 14.16 | $14.20 | 553078 |
| 2025-10-03 | 14.16 | $14.25 | 393218 |
| 2025-10-02 | 14.15 | $14.22 | 437646 |
| 2025-10-01 | 14.14 | $14.20 | 2.1M |
| 2025-09-30 | 14.14 | $14.16 | 502512 |
| 2025-09-29 | 14.13 | $14.09 | 429108 |
| 2025-09-26 | 14.14 | $13.99 | 283037 |
| 2025-09-25 | 14.15 | $13.92 | 424100 |
| 2025-09-24 | 14.18 | $13.88 | 465300 |
| 2025-09-23 | 14.21 | $13.86 | 526100 |
| 2025-09-22 | 14.25 | $14.09 | 477330 |
| 2025-09-19 | 14.26 | $13.98 | 612321 |
| 2025-09-18 | 14.29 | $14.14 | 630200 |
| 2025-09-17 | 14.31 | $14.08 | 471204 |
| 2025-09-16 | 14.33 | $14.05 | 383900 |
| 2025-09-15 | 14.36 | $14.08 | 610100 |
| 2025-09-12 | 14.39 | $14.21 | 490426 |
| 2025-09-11 | 14.41 | $14.36 | 436400 |
| 2025-09-10 | 14.42 | $14.04 | 577500 |
| 2025-09-09 | 14.46 | $14.24 | 431783 |
| 2025-09-08 | 14.48 | $14.22 | 445213 |
| 2025-09-05 | 14.51 | $14.19 | 736318 |
| 2025-09-04 | 14.54 | $14.28 | 715828 |
| 2025-09-03 | 14.57 | $14.08 | 815211 |
| 2025-09-02 | 14.62 | $14.57 | 559413 |
| 2025-08-29 | 14.63 | $14.57 | 248500 |
| 2025-08-28 | 14.64 | $14.66 | 357900 |
| 2025-08-27 | 14.63 | $14.77 | 353500 |
| 2025-08-26 | 14.62 | $14.68 | 608418 |
| 2025-08-25 | 14.61 | $14.77 | 365500 |
| 2025-08-22 | 14.60 | $14.87 | 475930 |
| 2025-08-21 | 14.57 | $14.77 | 448700 |
| 2025-08-20 | 14.55 | $14.75 | 513746 |
| 2025-08-19 | 14.52 | $14.67 | 415700 |
| 2025-08-18 | 14.51 | $14.53 | 534400 |
| 2025-08-15 | 14.51 | $14.45 | 450636 |
| 2025-08-14 | 14.51 | $14.55 | 620244 |
| 2025-08-13 | 14.51 | $14.51 | 540043 |
| 2025-08-12 | 14.51 | $14.45 | 689000 |
| 2025-08-11 | 14.51 | $14.50 | 372224 |
| 2025-08-08 | 14.52 | $14.46 | 512444 |
| 2025-08-07 | 14.52 | $14.59 | 673710 |
| 2025-08-06 | 14.51 | $14.46 | 1.0M |
| 2025-08-05 | 14.52 | $14.96 | 993700 |
| 2025-08-04 | 14.47 | $14.97 | 1.4M |
| 2025-08-01 | 14.42 | $14.97 | 2.1M |
| 2025-07-31 | 14.36 | $14.23 | 747535 |
| 2025-07-30 | 14.38 | $14.18 | 869700 |
| 2025-07-29 | 14.40 | $14.18 | 489247 |
| 2025-07-28 | 14.42 | $14.15 | 527136 |
| 2025-07-25 | 14.45 | $14.31 | 612107 |
| 2025-07-24 | 14.46 | $14.26 | 576154 |
| 2025-07-23 | 14.49 | $14.43 | 546235 |
| 2025-07-22 | 14.49 | $14.36 | 539000 |
| 2025-07-21 | 14.51 | $14.17 | 509124 |
| 2025-07-18 | 14.54 | $14.19 | 471919 |
| 2025-07-17 | 14.58 | $14.24 | 527209 |
| 2025-07-16 | 14.61 | $14.25 | 670342 |
| 2025-07-15 | 14.65 | $14.18 | 788300 |
| 2025-07-14 | 14.70 | $14.32 | 747900 |
| 2025-07-11 | 14.74 | $14.34 | 475846 |
| 2025-07-10 | 14.79 | $14.44 | 624529 |
| 2025-07-09 | 14.82 | $14.42 | 1.6M |
| 2025-07-08 | 14.86 | $14.59 | 542304 |
| 2025-07-07 | 14.89 | $14.64 | 626101 |
| 2025-07-03 | 14.92 | $14.89 | 285000 |
| 2025-07-02 | 14.92 | $14.74 | 628500 |
| 2025-07-01 | 14.94 | $15.10 | 564209 |
| 2025-06-30 | 14.92 | $14.93 | 779803 |
| 2025-06-27 | 14.92 | $14.86 | 641300 |
| 2025-06-26 | 14.93 | $14.64 | 773811 |
| 2025-06-25 | 14.96 | $14.47 | 1.0M |
| 2025-06-24 | 15.01 | $14.57 | 634540 |
| 2025-06-23 | 15.06 | $14.55 | 851712 |
| 2025-06-20 | 15.11 | $14.61 | 937700 |
| 2025-06-18 | 15.17 | $14.58 | 641136 |
| 2025-06-17 | 15.23 | $14.41 | 798929 |
| 2025-06-16 | 15.32 | $14.65 | 726700 |
| 2025-06-13 | 15.39 | $14.59 | 654600 |
| 2025-06-12 | 15.47 | $14.84 | 437500 |
| 2025-06-11 | 15.53 | $14.82 | 647300 |
| 2025-06-10 | 15.61 | $14.81 | 688737 |
| 2025-06-09 | 15.69 | $14.94 | 551100 |
| 2025-06-06 | 15.77 | $14.98 | 481737 |
| 2025-06-05 | 15.86 | $15.19 | 905530 |
| 2025-06-04 | 15.93 | $15.00 | 684300 |
| 2025-06-03 | 16.03 | $14.86 | 1.8M |
| 2025-06-02 | 16.15 | $16.04 | 553442 |
| 2025-05-30 | 16.16 | $15.95 | 664900 |
| 2025-05-29 | 16.18 | $16.13 | 430714 |
| 2025-05-28 | 16.19 | $16.28 | 438700 |
| 2025-05-27 | 16.18 | $16.47 | 509500 |
| 2025-05-23 | 16.15 | $16.64 | 346839 |
| 2025-05-22 | 16.09 | $16.56 | 528100 |
| 2025-05-21 | 16.05 | $16.53 | 469530 |
| 2025-05-20 | 15.99 | $16.51 | 631400 |
| 2025-05-19 | 15.94 | $16.35 | 366300 |
| 2025-05-16 | 15.90 | $16.21 | 764818 |
| 2025-05-15 | 15.86 | $16.15 | 606200 |
| 2025-05-14 | 15.83 | $15.92 | 667404 |
| 2025-05-13 | 15.82 | $15.87 | 907531 |
| 2025-05-12 | 15.82 | $15.63 | 500700 |
| 2025-05-09 | 15.84 | $15.77 | 438700 |
| 2025-05-08 | 15.85 | $15.65 | 546200 |
| 2025-05-07 | 15.87 | $15.82 | 704747 |
| 2025-05-06 | 15.87 | $15.83 | 803400 |
| 2025-05-05 | 15.88 | $16.10 | 749915 |
| 2025-05-02 | 15.85 | $16.02 | 811700 |
| 2025-05-01 | 15.84 | $15.91 | 973800 |
| 2025-04-30 | 15.83 | $16.25 | 894303 |
| 2025-04-29 | 15.78 | $15.81 | 503024 |
| 2025-04-28 | 15.78 | $15.78 | 637100 |
| 2025-04-25 | 15.78 | $15.69 | 676800 |
| 2025-04-24 | 15.79 | $15.88 | 588300 |
| 2025-04-23 | 15.78 | $15.74 | 1.1M |
| 2025-04-22 | 15.79 | $15.83 | 661725 |
| 2025-04-21 | 15.78 | $15.63 | 444414 |
| 2025-04-17 | 15.80 | $15.76 | 605000 |
| 2025-04-16 | 15.80 | $15.61 | 967911 |
| 2025-04-15 | 15.82 | $15.87 | 666600 |
| 2025-04-14 | 15.82 | $15.77 | 774500 |
| 2025-04-11 | 15.82 | $15.63 | 1.4M |
| 2025-04-10 | 15.84 | $15.50 | 1.3M |
| 2025-04-09 | 15.88 | $15.72 | 1.8M |
| 2025-04-08 | 15.89 | $14.81 | 1.7M |
| 2025-04-07 | 16.01 | $14.91 | 3.3M |
| 2025-04-04 | 16.12 | $15.36 | 2.3M |
| 2025-04-03 | 16.20 | $16.02 | 1.3M |
| 2025-04-02 | 16.22 | $16.07 | 752505 |
| 2025-04-01 | 16.24 | $16.10 | 588425 |
| 2025-03-31 | 16.25 | $16.01 | 973700 |
| 2025-03-28 | 16.28 | $15.97 | 635400 |
| 2025-03-27 | 16.31 | $15.95 | 611000 |
| 2025-03-26 | 16.35 | $15.92 | 785844 |
| 2025-03-25 | 16.39 | $15.89 | 856800 |
| 2025-03-24 | 16.45 | $15.68 | 574008 |
| 2025-03-21 | 16.53 | $15.49 | 1.1M |
| 2025-03-20 | 16.63 | $15.91 | 656610 |
| 2025-03-19 | 16.71 | $16.68 | 393436 |
| 2025-03-18 | 16.71 | $16.42 | 413523 |
| 2025-03-17 | 16.75 | $16.59 | 423700 |
| 2025-03-14 | 16.76 | $16.46 | 501600 |
| 2025-03-13 | 16.79 | $16.46 | 413927 |
| 2025-03-12 | 16.83 | $16.59 | 325921 |
| 2025-03-11 | 16.85 | $16.45 | 601900 |
| 2025-03-10 | 16.90 | $16.59 | 963804 |
| 2025-03-07 | 16.93 | $16.82 | 505645 |
| 2025-03-06 | 16.94 | $16.61 | 675421 |
| 2025-03-05 | 16.97 | $17.39 | 917924 |
| 2025-03-04 | 16.93 | $17.75 | 772800 |
| 2025-03-03 | 16.84 | $17.21 | 796644 |
| 2025-02-28 | 16.81 | $17.26 | 548542 |
| 2025-02-27 | 16.76 | $16.86 | 557319 |
| 2025-02-26 | 16.75 | $16.72 | 694400 |
| 2025-02-25 | 16.75 | $16.93 | 437515 |
| 2025-02-24 | 16.73 | $17.03 | 261852 |
| 2025-02-21 | 16.70 | $17.03 | 328344 |
| 2025-02-20 | 16.66 | $17.22 | 319433 |
| 2025-02-19 | 16.60 | $17.15 | 374720 |
| 2025-02-18 | 16.55 | $17.04 | 246748 |
| 2025-02-14 | 16.50 | $16.94 | 214400 |
| 2025-02-13 | 16.45 | $16.85 | 306500 |
| 2025-02-12 | 16.41 | $16.77 | 201500 |
| 2025-02-11 | 16.37 | $16.68 | 319600 |
| 2025-02-10 | 16.34 | $16.47 | 188100 |
| 2025-02-07 | 16.32 | $16.35 | 341800 |
| 2025-02-06 | 16.32 | $16.47 | 349647 |
| 2025-02-05 | 16.30 | $17.04 | 385200 |
| 2025-02-04 | 16.23 | $16.79 | 280300 |
| 2025-02-03 | 16.17 | $16.67 | 347343 |
| 2025-01-31 | 16.11 | $16.67 | 350449 |
| 2025-01-30 | 16.05 | $16.87 | 491800 |
| 2025-01-29 | 15.97 | $16.29 | 407432 |
| 2025-01-28 | 15.93 | $16.23 | 408205 |
| 2025-01-27 | 15.90 | $16.14 | 355600 |
| 2025-01-24 | 15.88 | $15.96 | 309040 |
| 2025-01-23 | 15.87 | $15.95 | 324323 |
| 2025-01-22 | 15.86 | $15.85 | 293300 |
| 2025-01-21 | 15.86 | $15.79 | 433524 |
| 2025-01-17 | 15.87 | $15.75 | 577441 |
| 2025-01-16 | 15.88 | $15.69 | 591900 |
| 2025-01-15 | 15.90 | $15.91 | 423704 |
| 2025-01-14 | 15.90 | $15.76 | 1.3M |
| 2025-01-13 | 15.92 | $15.45 | 651034 |
| 2025-01-10 | 15.97 | $15.74 | 395100 |
| 2025-01-08 | 15.99 | $16.10 | 485017 |
| 2025-01-07 | 15.98 | $16.34 | 985919 |
| 2025-01-06 | 15.94 | $16.02 | 471741 |
| 2025-01-03 | 15.93 | $15.97 | 150316 |
| 2025-01-02 | 15.93 | $15.99 | 247900 |
| 2024-12-31 | 15.92 | $16.12 | 215616 |
| 2024-12-30 | 15.90 | $16.06 | 197200 |
| 2024-12-27 | 15.88 | $16.21 | 254500 |
| 2024-12-26 | 15.85 | $16.16 | 158747 |
| 2024-12-24 | 15.81 | $16.16 | 122922 |
| 2024-12-23 | 15.78 | $15.94 | 348500 |
| 2024-12-20 | 15.76 | $15.93 | 773736 |
| 2024-12-19 | 15.74 | $15.82 | 461825 |
| 2024-12-18 | 15.73 | $15.81 | 506200 |
| 2024-12-17 | 15.73 | $16.15 | 387723 |
| 2024-12-16 | 15.68 | $16.11 | 385103 |
| 2024-12-13 | 15.64 | $16.09 | 258409 |
| 2024-12-12 | 15.59 | $16.04 | 351110 |
| 2024-12-11 | 15.54 | $16.28 | 366800 |
| 2024-12-10 | 15.46 | $15.72 | 468800 |
| 2024-12-09 | 15.44 | $15.83 | 221100 |
| 2024-12-06 | 15.40 | $15.90 | 172600 |
| 2024-12-05 | 15.34 | $15.91 | 295900 |
| 2024-12-04 | 15.28 | $15.74 | 172501 |
| 2024-12-03 | 15.23 | $15.67 | 224457 |
| 2024-12-02 | 15.19 | $15.68 | 357500 |
| 2024-11-29 | 15.14 | $15.63 | 191123 |
| 2024-11-27 | 15.09 | $15.61 | 270349 |
| 2024-11-26 | 15.03 | $15.49 | 249000 |
| 2024-11-25 | 14.98 | $15.47 | 399814 |
| 2024-11-22 | 14.93 | $15.36 | 850422 |
| 2024-11-21 | 14.88 | $15.11 | 340900 |
| 2024-11-20 | 14.86 | $15.04 | 531410 |
| 2024-11-19 | 14.84 | $15.20 | 824629 |
| 2024-11-18 | 14.80 | $15.24 | 497604 |
| 2024-11-15 | 14.76 | $15.02 | 266900 |
| 2024-11-14 | 14.73 | $15.10 | 483720 |
| 2024-11-13 | 14.69 | $15.09 | 302643 |
| 2024-11-12 | 14.65 | $15.44 | 288000 |
| 2024-11-11 | 14.57 | $15.60 | 271833 |
| 2024-11-08 | 14.46 | $15.52 | 331544 |
| 2024-11-07 | 14.35 | $15.35 | 426112 |
| 2024-11-06 | 14.24 | $15.27 | 459136 |
| 2024-11-05 | 14.13 | $15.40 | 443711 |
| 2024-11-04 | 14.00 | $14.90 | 570600 |
| 2024-11-01 | 13.90 | $14.88 | 728806 |
| 2024-10-31 | 13.80 | $14.60 | 655909 |
| 2024-10-30 | 13.72 | $14.66 | 658200 |
| 2024-10-29 | 13.62 | $14.51 | 513714 |
| 2024-10-28 | 13.52 | $13.90 | 419107 |
| 2024-10-25 | 13.49 | $13.52 | 237600 |
| 2024-10-24 | 13.48 | $13.52 | 373935 |
| 2024-10-23 | 13.48 | $13.52 | 239800 |
| 2024-10-22 | 13.47 | $13.35 | 174927 |
| 2024-10-21 | 13.49 | $13.37 | 157700 |
| 2024-10-18 | 13.50 | $13.52 | 215300 |
| 2024-10-17 | 13.50 | $13.59 | 245600 |
| 2024-10-16 | 13.49 | $13.43 | 215700 |
| 2024-10-15 | 13.49 | $13.41 | 337800 |
| 2024-10-14 | 13.50 | $13.43 | 221132 |
| 2024-10-11 | 13.51 | $13.39 | 324600 |
| 2024-10-10 | 13.52 | $13.30 | 189900 |
| 2024-10-09 | 13.54 | $13.41 | 201340 |
| 2024-10-08 | 13.56 | $13.34 | 267600 |
| 2024-10-07 | 13.58 | $13.34 | 282639 |
| 2024-10-04 | 13.61 | $13.40 | 463300 |
| 2024-10-03 | 13.63 | $13.46 | 342200 |
| 2024-10-02 | 13.65 | $13.51 | 319200 |
| 2024-10-01 | 13.66 | $13.58 | 380444 |
| 2024-09-30 | 13.67 | $13.57 | 298100 |
| 2024-09-27 | 13.68 | $13.64 | 194625 |
| 2024-09-26 | 13.68 | $13.64 | 267600 |
| 2024-09-25 | 13.69 | $13.64 | 190500 |
| 2024-09-24 | 13.69 | $13.70 | 229423 |
| 2024-09-23 | 13.69 | $13.65 | 205000 |
| 2024-09-20 | 13.69 | $13.60 | 626500 |
| 2024-09-19 | 13.70 | $13.67 | 350079 |
| 2024-09-18 | 13.71 | $13.49 | 548200 |
| 2024-09-17 | 13.73 | $13.60 | 449401 |
| 2024-09-16 | 13.75 | $13.97 | 318600 |
| 2024-09-13 | 13.72 | $13.90 | 332600 |
| 2024-09-12 | 13.70 | $13.78 | 337500 |
| 2024-09-11 | 13.69 | $13.65 | 254700 |
| 2024-09-10 | 13.70 | $13.73 | 341506 |
| 2024-09-09 | 13.70 | $13.80 | 406222 |
| 2024-09-06 | 13.69 | $14.01 | 344712 |
| 2024-09-05 | 13.65 | $14.05 | 283300 |
| 2024-09-04 | 13.61 | $13.97 | 269200 |
| 2024-09-03 | 13.57 | $13.93 | 350900 |
| 2024-08-30 | 13.53 | $13.88 | 259700 |
| 2024-08-29 | 13.50 | $13.77 | 235904 |
| 2024-08-28 | 13.47 | $13.71 | 224215 |
| 2024-08-27 | 13.44 | $13.73 | 192400 |
| 2024-08-26 | 13.41 | $13.70 | 166300 |
| 2024-08-23 | 13.38 | $13.75 | 307300 |
| 2024-08-22 | 13.34 | $13.57 | 192015 |
| 2024-08-21 | 13.32 | $13.58 | 231439 |
| 2024-08-20 | 13.29 | $13.48 | 247800 |
| 2024-08-19 | 13.27 | $13.53 | 219108 |
| 2024-08-16 | 13.25 | $13.46 | 145700 |
| 2024-08-15 | 13.22 | $13.41 | 167119 |
| 2024-08-14 | 13.20 | $13.24 | 278037 |
| 2024-08-13 | 13.20 | $13.30 | 197100 |
| 2024-08-12 | 13.19 | $13.16 | 227411 |
| 2024-08-09 | 13.19 | $13.27 | 336800 |
| 2024-08-08 | 13.18 | $13.38 | 552400 |
| 2024-08-07 | 13.16 | $13.10 | 645326 |
| 2024-08-06 | 13.17 | $13.23 | 1.3M |
| 2024-08-05 | 13.16 | $13.26 | 455113 |
| 2024-08-02 | 13.15 | $13.45 | 410214 |
| 2024-08-01 | 13.12 | $13.49 | 504600 |
| 2024-07-31 | 13.08 | $13.51 | 447138 |
| 2024-07-30 | 13.04 | $13.38 | 314300 |
| 2024-07-29 | 13.00 | $13.36 | 347500 |
| 2024-07-26 | 12.97 | $13.44 | 534433 |
| 2024-07-25 | 12.92 | $13.31 | 334021 |
| 2024-07-24 | 12.88 | $13.14 | 373200 |
| 2024-07-23 | 12.85 | $13.19 | 370006 |
| 2024-07-22 | 12.81 | $13.25 | 277500 |
| 2024-07-19 | 12.77 | $13.08 | 264048 |
| 2024-07-18 | 12.73 | $13.10 | 424046 |
| 2024-07-17 | 12.69 | $13.03 | 276424 |
| 2024-07-16 | 12.66 | $13.05 | 323945 |
| 2024-07-15 | 12.62 | $13.03 | 324038 |
| 2024-07-12 | 12.57 | $13.06 | 391100 |
| 2024-07-11 | 12.52 | $12.93 | 340104 |
| 2024-07-10 | 12.48 | $12.91 | 165333 |
| 2024-07-09 | 12.44 | $12.86 | 305448 |
| 2024-07-08 | 12.39 | $12.87 | 329500 |
| 2024-07-05 | 12.34 | $12.87 | 487617 |
| 2024-07-03 | 12.28 | $12.53 | 122941 |
| 2024-07-02 | 12.26 | $12.41 | 235543 |
| 2024-07-01 | 12.24 | $12.39 | 232236 |
| 2024-06-28 | 12.23 | $12.48 | 273216 |
| 2024-06-27 | 12.20 | $12.41 | 236500 |
| 2024-06-26 | 12.18 | $12.26 | 263500 |
| 2024-06-25 | 12.17 | $12.34 | 355419 |
| 2024-06-24 | 12.15 | $12.31 | 263032 |
| 2024-06-21 | 12.13 | $12.27 | 330718 |
| 2024-06-20 | 12.12 | $12.21 | 270500 |
| 2024-06-18 | 12.11 | $12.14 | 289600 |
| 2024-06-17 | 12.11 | $12.08 | 236347 |
| 2024-06-14 | 12.11 | $12.02 | 261700 |
| 2024-06-13 | 12.12 | $12.10 | 183500 |
| 2024-06-12 | 12.12 | $12.23 | 403026 |
| 2024-06-11 | 12.11 | $12.03 | 319100 |
| 2024-06-10 | 12.12 | $12.12 | 266122 |
| 2024-06-07 | 12.12 | $12.13 | 560441 |
| 2024-06-06 | 12.12 | $12.06 | 284600 |
| 2024-06-05 | 12.13 | $12.19 | 452202 |
| 2024-06-04 | 12.12 | $11.99 | 575310 |
| 2024-06-03 | 12.13 | $11.91 | 811304 |
| 2024-05-31 | 12.16 | $12.07 | 355345 |
| 2024-05-30 | 12.17 | $11.91 | 280548 |
| 2024-05-29 | 12.19 | $11.79 | 286500 |
| 2024-05-28 | 12.23 | $11.95 | 222100 |
| 2024-05-24 | 12.26 | $12.03 | 210821 |
| 2024-05-23 | 12.29 | $11.95 | 244108 |
| 2024-05-22 | 12.32 | $11.96 | 446100 |
| 2024-05-21 | 12.36 | $12.15 | 290041 |
| 2024-05-20 | 12.39 | $12.16 | 205828 |
| 2024-05-17 | 12.41 | $12.20 | 509400 |
| 2024-05-16 | 12.43 | $12.21 | 774036 |
| 2024-05-15 | 12.45 | $12.46 | 224117 |
| 2024-05-14 | 12.45 | $12.44 | 324800 |
| 2024-05-13 | 12.45 | $12.30 | 396000 |
| 2024-05-10 | 12.47 | $12.47 | 228542 |
| 2024-05-09 | 12.47 | $12.53 | 242010 |
| 2024-05-08 | 12.47 | $12.67 | 341600 |
| 2024-05-07 | 12.44 | $12.50 | 245119 |
| 2024-05-06 | 12.44 | $12.47 | 233300 |
| 2024-05-03 | 12.43 | $12.41 | 362400 |
| 2024-05-02 | 12.44 | $12.27 | 444219 |
| 2024-05-01 | 12.45 | $12.07 | 596846 |
| 2024-04-30 | 12.49 | $12.18 | 1.1M |
| 2024-04-29 | 12.53 | $12.39 | 863700 |
| 2024-04-26 | 12.54 | $12.38 | 988738 |
| 2024-04-25 | 12.56 | $12.42 | 527100 |
| 2024-04-24 | 12.57 | $12.51 | 594119 |
| 2024-04-23 | 12.58 | $12.64 | 448500 |
| 2024-04-22 | 12.57 | $12.52 | 538900 |
| 2024-04-19 | 12.58 | $12.30 | 254200 |
| 2024-04-18 | 12.61 | $12.30 | 258434 |
| 2024-04-17 | 12.64 | $12.31 | 337637 |
| 2024-04-16 | 12.68 | $12.28 | 357725 |
| 2024-04-15 | 12.72 | $12.41 | 194600 |
| 2024-04-12 | 12.75 | $12.42 | 231700 |
| 2024-04-11 | 12.79 | $12.61 | 268645 |
| 2024-04-10 | 12.80 | $12.57 | 296208 |
| 2024-04-09 | 12.83 | $12.67 | 264200 |
| 2024-04-08 | 12.85 | $12.79 | 509153 |
| 2024-04-05 | 12.85 | $12.78 | 212000 |
| 2024-04-04 | 12.86 | $12.67 | 338008 |
| 2024-04-03 | 12.88 | $12.84 | 206339 |
| 2024-04-02 | 12.88 | $12.86 | 237793 |
| 2024-04-01 | 12.89 | $13.02 | 263026 |
| 2024-03-28 | 12.87 | $13.16 | 417400 |
| 2024-03-27 | 12.84 | $13.05 | 248600 |
| 2024-03-26 | 12.82 | $12.94 | 201706 |
| 2024-03-25 | 12.81 | $13.02 | 260150 |
| 2024-03-22 | 12.78 | $13.08 | 346747 |
| 2024-03-21 | 12.75 | $13.03 | 353655 |
| 2024-03-20 | 12.72 | $12.96 | 548281 |
| 2024-03-19 | 12.70 | $12.84 | 242048 |
| 2024-03-18 | 12.69 | $12.90 | 356600 |
| 2024-03-15 | 12.66 | $12.92 | 2.0M |
| 2024-03-14 | 12.64 | $13.08 | 459200 |
| 2024-03-13 | 12.59 | $13.08 | 524400 |
| 2024-03-12 | 12.54 | $13.05 | 705200 |
| 2024-03-11 | 12.48 | $12.85 | 819423 |
| 2024-03-08 | 12.44 | $12.76 | 317000 |
| 2024-03-07 | 12.41 | $12.96 | 273225 |
| 2024-03-06 | 12.35 | $12.81 | 427500 |
| 2024-03-05 | 12.31 | $12.96 | 424400 |
| 2024-03-04 | 12.24 | $13.10 | 414727 |
| 2024-03-01 | 12.15 | $12.77 | 884634 |
| 2024-02-29 | 12.08 | $12.18 | 459400 |
| 2024-02-28 | 12.07 | $11.97 | 326400 |
| 2024-02-27 | 12.08 | $12.14 | 299527 |
| 2024-02-26 | 12.07 | $12.18 | 299400 |
| 2024-02-23 | 12.06 | $12.11 | 480100 |
| 2024-02-22 | 12.06 | $12.08 | 341209 |
| 2024-02-21 | 12.05 | $11.92 | 365032 |
| 2024-02-20 | 12.07 | $12.06 | 383226 |
| 2024-02-16 | 12.07 | $12.18 | 172344 |
| 2024-02-15 | 12.06 | $12.20 | 664400 |
| 2024-02-14 | 12.04 | $11.87 | 487603 |
| 2024-02-13 | 12.06 | $11.77 | 402100 |
| 2024-02-12 | 12.09 | $12.00 | 201348 |
| 2024-02-09 | 12.10 | $12.01 | 344217 |
| 2024-02-08 | 12.11 | $11.83 | 276600 |
| 2024-02-07 | 12.14 | $11.76 | 318700 |
| 2024-02-06 | 12.18 | $11.81 | 467317 |
| 2024-02-05 | 12.22 | $12.12 | 340800 |
| 2024-02-02 | 12.23 | $12.12 | 275817 |
| 2024-02-01 | 12.24 | $12.38 | 411400 |
| 2024-01-31 | 12.23 | $12.22 | 500641 |
| 2024-01-30 | 12.23 | $12.19 | 659300 |
| 2024-01-29 | 12.23 | $12.21 | 753712 |
| 2024-01-26 | 12.24 | $12.25 | 535607 |
| 2024-01-25 | 12.23 | $12.19 | 866316 |
| 2024-01-24 | 12.24 | $12.12 | 322300 |
| 2024-01-23 | 12.25 | $12.20 | 238738 |
| 2024-01-22 | 12.26 | $12.27 | 199800 |
| 2024-01-19 | 12.25 | $12.11 | 283800 |
| 2024-01-18 | 12.27 | $12.22 | 387700 |
| 2024-01-17 | 12.28 | $12.22 | 477700 |
| 2024-01-16 | 12.28 | $12.39 | 222529 |
| 2024-01-12 | 12.27 | $12.39 | 226728 |
| 2024-01-11 | 12.26 | $12.37 | 276905 |
| 2024-01-10 | 12.25 | $12.46 | 187100 |
| 2024-01-09 | 12.22 | $12.37 | 148100 |
| 2024-01-08 | 12.21 | $12.51 | 174534 |
| 2024-01-05 | 12.18 | $12.38 | 197339 |
| 2024-01-04 | 12.15 | $12.41 | 259600 |
| 2024-01-03 | 12.13 | $12.27 | 323429 |
| 2024-01-02 | 12.11 | $12.19 | 265100 |
| 2023-12-29 | 12.10 | $12.29 | 180100 |
| 2023-12-28 | 12.08 | $12.30 | 282346 |
| 2023-12-27 | 12.06 | $12.31 | 436522 |
| 2023-12-26 | 12.04 | $12.35 | 140600 |
| 2023-12-22 | 12.00 | $12.31 | 360509 |
| 2023-12-21 | 11.97 | $12.22 | 673300 |
| 2023-12-20 | 11.94 | $12.03 | 574624 |
| 2023-12-19 | 11.93 | $12.07 | 225730 |
| 2023-12-18 | 11.92 | $11.91 | 195021 |
| 2023-12-15 | 11.92 | $11.89 | 273847 |
| 2023-12-14 | 11.92 | $12.03 | 237500 |
| 2023-12-13 | 11.91 | $12.09 | 408600 |
| 2023-12-12 | 11.89 | $12.06 | 260239 |
| 2023-12-11 | 11.88 | $12.11 | 209000 |
| 2023-12-08 | 11.85 | $12.08 | 269625 |
| 2023-12-07 | 11.83 | $11.88 | 167100 |
| 2023-12-06 | 11.82 | $11.76 | 221217 |
| 2023-12-05 | 11.83 | $11.85 | 217003 |
| 2023-12-04 | 11.83 | $11.80 | 179200 |
| 2023-12-01 | 11.83 | $11.71 | 410726 |
| 2023-11-30 | 11.84 | $11.85 | 286500 |
| 2023-11-29 | 11.84 | $11.78 | 232400 |
| 2023-11-28 | 11.85 | $11.84 | 334500 |
| 2023-11-27 | 11.85 | $12.28 | 144229 |
| 2023-11-24 | 11.80 | $12.22 | 83744 |
| 2023-11-22 | 11.76 | $12.08 | 155426 |
| 2023-11-21 | 11.73 | $12.09 | 192700 |
| 2023-11-20 | 11.69 | $11.97 | 167000 |
| 2023-11-17 | 11.66 | $11.87 | 432200 |
| 2023-11-16 | 11.63 | $11.87 | 399708 |
| 2023-11-15 | 11.61 | $11.80 | 339900 |
| 2023-11-14 | 11.59 | $12.05 | 230700 |
| 2023-11-13 | 11.54 | $11.88 | 415500 |
| 2023-11-10 | 11.51 | $11.96 | 318442 |
| 2023-11-09 | 11.46 | $11.92 | 225103 |
| 2023-11-08 | 11.41 | $11.95 | 228123 |
| 2023-11-07 | 11.35 | $11.89 | 238629 |
| 2023-11-06 | 11.30 | $11.78 | 162100 |
| 2023-11-03 | 11.24 | $11.80 | 386723 |
| 2023-11-02 | 11.19 | $11.75 | 360600 |
| 2023-11-01 | 11.13 | $11.72 | 447200 |
| 2023-10-31 | 11.06 | $11.54 | 384435 |
| 2023-10-30 | 11.01 | $11.53 | 335839 |
| 2023-10-27 | 10.96 | $11.08 | 376628 |
| 2023-10-26 | 10.95 | $11.21 | 259400 |
| 2023-10-25 | 10.92 | $11.11 | 218017 |
| 2023-10-24 | 10.90 | $11.09 | 206500 |
| 2023-10-23 | 10.88 | $10.98 | 152945 |
| 2023-10-20 | 10.87 | $10.91 | 157146 |
| 2023-10-19 | 10.86 | $10.94 | 258638 |
| 2023-10-18 | 10.86 | $11.09 | 247900 |
| 2023-10-17 | 10.83 | $11.16 | 237117 |
| 2023-10-16 | 10.80 | $11.15 | 281506 |
| 2023-10-13 | 10.76 | $10.97 | 163200 |
| 2023-10-12 | 10.74 | $10.97 | 213004 |
| 2023-10-11 | 10.71 | $11.06 | 149640 |
| 2023-10-10 | 10.68 | $10.94 | 160429 |
| 2023-10-09 | 10.65 | $10.83 | 143029 |
| 2023-10-06 | 10.63 | $10.79 | 217800 |
| 2023-10-05 | 10.61 | $10.72 | 160843 |
| 2023-10-04 | 10.60 | $10.56 | 175800 |
| 2023-10-03 | 10.61 | $10.43 | 258235 |
| 2023-10-02 | 10.63 | $10.32 | 232400 |
| 2023-09-29 | 10.66 | $10.54 | 317826 |
| 2023-09-28 | 10.67 | $10.55 | 229600 |
| 2023-09-27 | 10.68 | $10.43 | 173612 |
| 2023-09-26 | 10.71 | $10.45 | 158441 |
| 2023-09-25 | 10.74 | $10.55 | 256400 |
| 2023-09-22 | 10.76 | $10.54 | 188900 |
| 2023-09-21 | 10.78 | $10.57 | 246314 |
| 2023-09-20 | 10.80 | $10.72 | 389500 |
| 2023-09-19 | 10.81 | $10.93 | 174453 |
| 2023-09-18 | 10.80 | $10.88 | 209200 |
| 2023-09-15 | 10.79 | $11.03 | 388900 |
| 2023-09-14 | 10.77 | $11.08 | 248916 |
| 2023-09-13 | 10.73 | $11.05 | 192025 |
| 2023-09-12 | 10.70 | $10.89 | 260900 |
| 2023-09-11 | 10.68 | $11.05 | 152800 |
| 2023-09-08 | 10.64 | $10.96 | 140539 |
| 2023-09-07 | 10.61 | $10.79 | 186700 |
| 2023-09-06 | 10.59 | $10.74 | 162400 |
| 2023-09-05 | 10.57 | $10.64 | 208019 |
| 2023-09-01 | 10.57 | $10.53 | 157740 |
| 2023-08-31 | 10.57 | $10.57 | 172200 |
| 2023-08-30 | 10.57 | $10.67 | 179349 |
| 2023-08-29 | 10.56 | $10.58 | 138629 |
| 2023-08-28 | 10.56 | $10.55 | 122100 |
| 2023-08-25 | 10.56 | $10.48 | 151000 |
| 2023-08-24 | 10.57 | $10.51 | 141500 |
| 2023-08-23 | 10.57 | $10.60 | 150400 |
| 2023-08-22 | 10.57 | $10.45 | 169400 |
| 2023-08-21 | 10.58 | $10.34 | 196700 |
| 2023-08-18 | 10.61 | $10.36 | 523445 |
| 2023-08-17 | 10.64 | $10.38 | 162215 |
| 2023-08-16 | 10.66 | $10.39 | 188848 |
| 2023-08-15 | 10.69 | $10.43 | 284900 |
| 2023-08-14 | 10.72 | $10.50 | 233200 |
| 2023-08-11 | 10.74 | $10.53 | 202535 |
| 2023-08-10 | 10.76 | $10.65 | 262411 |
| 2023-08-09 | 10.78 | $10.70 | 636343 |
| 2023-08-08 | 10.78 | $10.82 | 486931 |
| 2023-08-07 | 10.78 | $10.69 | 463400 |
| 2023-08-04 | 10.79 | $10.53 | 570100 |
| 2023-08-03 | 10.82 | $10.50 | 186822 |
| 2023-08-02 | 10.85 | $10.55 | 259341 |
| 2023-08-01 | 10.88 | $10.76 | 893320 |
| 2023-07-31 | 10.90 | $11.03 | 519925 |
| 2023-07-28 | 10.88 | $11.11 | 287652 |
| 2023-07-27 | 10.86 | $11.07 | 248339 |
| 2023-07-26 | 10.84 | $11.17 | 313401 |
| 2023-07-25 | 10.80 | $11.03 | 151200 |
| 2023-07-24 | 10.78 | $11.01 | 200702 |
| 2023-07-21 | 10.75 | $11.05 | 176500 |
| 2023-07-20 | 10.72 | $11.07 | 203900 |
| 2023-07-19 | 10.68 | $11.13 | 200721 |
| 2023-07-18 | 10.64 | $11.05 | 239500 |
| 2023-07-17 | 10.59 | $10.96 | 282100 |
| 2023-07-14 | 10.55 | $10.94 | 243200 |
| 2023-07-13 | 10.51 | $11.02 | 393100 |
| 2023-07-12 | 10.46 | $10.92 | 413626 |
| 2023-07-11 | 10.41 | $10.60 | 396645 |
| 2023-07-10 | 10.39 | $10.50 | 243836 |
| 2023-07-07 | 10.38 | $10.46 | 256200 |
| 2023-07-06 | 10.37 | $10.39 | 235800 |
| 2023-07-05 | 10.37 | $10.59 | 399000 |
| 2023-07-03 | 10.35 | $10.41 | 194400 |
| 2023-06-30 | 10.34 | $10.48 | 482000 |
| 2023-06-29 | 10.32 | $10.32 | 270300 |
| 2023-06-28 | 10.32 | $10.47 | 143900 |
| 2023-06-27 | 10.31 | $10.54 | 357900 |
| 2023-06-26 | 10.28 | $10.31 | 263606 |
| 2023-06-23 | 10.28 | $10.34 | 661700 |
| 2023-06-22 | 10.28 | $10.25 | 351012 |
| 2023-06-21 | 10.28 | $10.33 | 220000 |
| 2023-06-20 | 10.27 | $10.44 | 259800 |
| 2023-06-16 | 10.26 | $10.55 | 418742 |
| 2023-06-15 | 10.23 | $10.48 | 255719 |
| 2023-06-14 | 10.20 | $10.36 | 239122 |
| 2023-06-13 | 10.18 | $10.29 | 255709 |
| 2023-06-12 | 10.17 | $10.20 | 271500 |
| 2023-06-09 | 10.17 | $10.27 | 181401 |
| 2023-06-08 | 10.16 | $10.26 | 240415 |
| 2023-06-07 | 10.14 | $10.24 | 450101 |
| 2023-06-06 | 10.13 | $10.16 | 389922 |
| 2023-06-05 | 10.13 | $10.14 | 316098 |
| 2023-06-02 | 10.13 | $10.20 | 200933 |
| 2023-06-01 | 10.12 | $10.08 | 635223 |
| 2023-05-31 | 10.13 | $9.85 | 575300 |
| 2023-05-30 | 10.16 | $9.93 | 537700 |
| 2023-05-26 | 10.18 | $9.83 | 238244 |
| 2023-05-25 | 10.22 | $9.82 | 400200 |
| 2023-05-24 | 10.26 | $10.06 | 468634 |
| 2023-05-23 | 10.28 | $10.24 | 350213 |
| 2023-05-22 | 10.29 | $10.22 | 374304 |
| 2023-05-19 | 10.29 | $10.27 | 157035 |
| 2023-05-18 | 10.30 | $10.30 | 255748 |
| 2023-05-17 | 10.29 | $10.31 | 310231 |
| 2023-05-16 | 10.29 | $10.19 | 245100 |
| 2023-05-15 | 10.30 | $10.21 | 587000 |
| 2023-05-12 | 10.31 | $10.19 | 541743 |
| 2023-05-11 | 10.33 | $10.12 | 392129 |
| 2023-05-10 | 10.35 | $10.00 | 414700 |
| 2023-05-09 | 10.39 | $10.34 | 1.2M |
| 2023-05-08 | 10.39 | $10.23 | 332043 |
| 2023-05-05 | 10.41 | $10.32 | 513229 |
| 2023-05-04 | 10.42 | $10.19 | 645100 |
| 2023-05-03 | 10.44 | $10.39 | 1.3M |
| 2023-05-02 | 10.45 | $9.36 | 2.1M |
| 2023-05-01 | 10.56 | $10.96 | 277337 |
| 2023-04-28 | 10.52 | $11.04 | 493212 |
| 2023-04-27 | 10.46 | $10.67 | 209000 |
| 2023-04-26 | 10.44 | $10.59 | 363700 |
| 2023-04-25 | 10.42 | $10.45 | 417212 |
| 2023-04-24 | 10.42 | $10.57 | 194000 |
| 2023-04-21 | 10.41 | $10.55 | 278500 |
| 2023-04-20 | 10.39 | $10.46 | 228634 |
| 2023-04-19 | 10.38 | $10.40 | 339505 |
| 2023-04-18 | 10.38 | $10.51 | 303319 |
| 2023-04-17 | 10.37 | $10.43 | 254800 |
| 2023-04-14 | 10.36 | $10.47 | 225938 |
| 2023-04-13 | 10.35 | $10.47 | 251300 |
| 2023-04-12 | 10.34 | $10.35 | 255534 |
| 2023-04-11 | 10.34 | $10.34 | 377624 |
| 2023-04-10 | 10.34 | $10.47 | 153646 |
| 2023-04-06 | 10.32 | $10.46 | 188100 |
| 2023-04-05 | 10.31 | $10.34 | 221014 |
| 2023-04-04 | 10.31 | $10.50 | 653549 |
| 2023-04-03 | 10.29 | $10.36 | 279748 |
| 2023-03-31 | 10.28 | $10.45 | 848100 |
| 2023-03-30 | 10.26 | $10.17 | 623932 |
| 2023-03-29 | 10.27 | $10.11 | 290300 |
| 2023-03-28 | 10.29 | $10.15 | 337800 |
| 2023-03-27 | 10.30 | $10.10 | 376800 |
| 2023-03-24 | 10.32 | $9.96 | 422200 |
| 2023-03-23 | 10.36 | $9.97 | 716427 |
| 2023-03-22 | 10.40 | $10.05 | 739200 |
| 2023-03-21 | 10.44 | $10.16 | 534200 |
| 2023-03-20 | 10.47 | $10.31 | 440618 |
| 2023-03-17 | 10.48 | $10.20 | 411200 |
| 2023-03-16 | 10.51 | $10.21 | 727500 |
| 2023-03-15 | 10.55 | $10.07 | 1.1M |
| 2023-03-14 | 10.60 | $10.24 | 917000 |
| 2023-03-13 | 10.63 | $10.22 | 848038 |
| 2023-03-10 | 10.68 | $10.17 | 614700 |
| 2023-03-09 | 10.73 | $10.25 | 421100 |
| 2023-03-08 | 10.78 | $10.13 | 392800 |
| 2023-03-07 | 10.85 | $10.15 | 440100 |
| 2023-03-06 | 10.92 | $10.33 | 470516 |
| 2023-03-03 | 10.99 | $10.57 | 989918 |
| 2023-03-02 | 11.03 | $11.01 | 317479 |
| 2023-03-01 | 11.03 | $11.07 | 334048 |
| 2023-02-28 | 11.03 | $10.98 | 430900 |
| 2023-02-27 | 11.03 | $11.03 | 440527 |
| 2023-02-24 | 11.03 | $10.92 | 250011 |
| 2023-02-23 | 11.04 | $10.90 | 196800 |
| 2023-02-22 | 11.06 | $10.90 | 234110 |
| 2023-02-21 | 11.08 | $10.97 | 249600 |
| 2023-02-17 | 11.09 | $11.01 | 336800 |
| 2023-02-16 | 11.09 | $10.89 | 385800 |
| 2023-02-15 | 11.12 | $11.06 | 226716 |
| 2023-02-14 | 11.12 | $11.06 | 341000 |
| 2023-02-13 | 11.13 | $10.94 | 317000 |
| 2023-02-10 | 11.15 | $10.66 | 268040 |
| 2023-02-09 | 11.20 | $10.92 | 399646 |
| 2023-02-08 | 11.23 | $10.90 | 336925 |
| 2023-02-07 | 11.26 | $10.85 | 507501 |
| 2023-02-06 | 11.31 | $11.03 | 591346 |
| 2023-02-03 | 11.34 | $11.32 | 435900 |
| 2023-02-02 | 11.34 | $11.43 | 562000 |
| 2023-02-01 | 11.33 | $11.24 | 2.6M |
| 2023-01-31 | 11.34 | $11.30 | 2.7M |
| 2023-01-30 | 11.34 | $11.38 | 879400 |
| 2023-01-27 | 11.34 | $11.36 | 896100 |
| 2023-01-26 | 11.33 | $11.43 | 408100 |
| 2023-01-25 | 11.32 | $11.47 | 178400 |
| 2023-01-24 | 11.31 | $11.52 | 136100 |
| 2023-01-23 | 11.29 | $11.41 | 264700 |
| 2023-01-20 | 11.27 | $11.40 | 279200 |
| 2023-01-19 | 11.26 | $11.62 | 436913 |
| 2023-01-18 | 11.22 | $11.39 | 262604 |
| 2023-01-17 | 11.21 | $11.20 | 363323 |
| 2023-01-13 | 11.21 | $11.35 | 243918 |
| 2023-01-12 | 11.19 | $11.42 | 243335 |
| 2023-01-11 | 11.17 | $11.18 | 220404 |
| 2023-01-10 | 11.17 | $11.09 | 308200 |
| 2023-01-09 | 11.17 | $10.90 | 286519 |
| 2023-01-06 | 11.20 | $10.85 | 375500 |
| 2023-01-05 | 11.24 | $10.71 | 666000 |
| 2023-01-04 | 11.30 | $11.49 | 247600 |
| 2023-01-03 | 11.28 | $11.25 | 231700 |
| 2022-12-30 | 11.28 | $11.27 | 265200 |
| 2022-12-29 | 11.28 | $11.30 | 177212 |
| 2022-12-28 | 11.28 | $11.18 | 181537 |
| 2022-12-27 | 11.29 | $11.25 | 149600 |
| 2022-12-23 | 11.29 | $11.25 | 186413 |
| 2022-12-22 | 11.29 | $11.31 | 251007 |
| 2022-12-21 | 11.29 | $11.26 | 210221 |
| 2022-12-20 | 11.30 | $11.14 | 216540 |
| 2022-12-19 | 11.31 | $11.15 | 224713 |
| 2022-12-16 | 11.33 | $11.08 | 348628 |
| 2022-12-15 | 11.36 | $11.12 | 232955 |
| 2022-12-14 | 11.38 | $11.27 | 268113 |
| 2022-12-13 | 11.39 | $11.21 | 222405 |
| 2022-12-12 | 11.41 | $11.37 | 203700 |
| 2022-12-09 | 11.42 | $11.41 | 171510 |
| 2022-12-08 | 11.42 | $11.33 | 173000 |
| 2022-12-07 | 11.43 | $11.38 | 260900 |
| 2022-12-06 | 11.43 | $11.35 | 238700 |
| 2022-12-05 | 11.44 | $11.39 | 214100 |
| 2022-12-02 | 11.44 | $11.66 | 304504 |
| 2022-12-01 | 11.42 | $11.54 | 482100 |
| 2022-11-30 | 11.41 | $12.01 | 358300 |
| 2022-11-29 | 11.35 | $11.78 | 223000 |
| 2022-11-28 | 11.30 | $11.76 | 229600 |
| 2022-11-25 | 11.25 | $11.82 | 104900 |
| 2022-11-23 | 11.19 | $11.79 | 184400 |
| 2022-11-22 | 11.13 | $11.73 | 158228 |
| 2022-11-21 | 11.07 | $11.63 | 395706 |
| 2022-11-18 | 11.01 | $11.57 | 199846 |
| 2022-11-17 | 10.95 | $11.52 | 221845 |
| 2022-11-16 | 10.89 | $11.50 | 307700 |
| 2022-11-15 | 10.82 | $11.36 | 352903 |
| 2022-11-14 | 10.77 | $11.15 | 414300 |
| 2022-11-11 | 10.73 | $11.07 | 329025 |
| 2022-11-10 | 10.69 | $11.18 | 393000 |
| 2022-11-09 | 10.64 | $10.64 | 372957 |
| 2022-11-08 | 10.64 | $10.90 | 381100 |
| 2022-11-07 | 10.61 | $10.91 | 2.1M |
| 2022-11-04 | 10.58 | $10.53 | 2.9M |
| 2022-11-03 | 10.59 | $10.83 | 519600 |
| 2022-11-02 | 10.56 | $10.87 | 1.1M |
| 2022-11-01 | 10.53 | $11.06 | 450343 |
| 2022-10-31 | 10.47 | $11.12 | 419802 |
| 2022-10-28 | 10.40 | $11.14 | 259219 |
| 2022-10-27 | 10.33 | $10.98 | 369601 |
| 2022-10-26 | 10.26 | $11.07 | 337510 |
| 2022-10-25 | 10.17 | $11.06 | 637100 |
| 2022-10-24 | 10.08 | $10.85 | 924335 |
| 2022-10-21 | 10.00 | $9.96 | 406600 |
| 2022-10-20 | 10.00 | $9.95 | 215000 |
| 2022-10-19 | 10.01 | $9.98 | 224518 |
| 2022-10-18 | 10.01 | $10.11 | 249520 |
| 2022-10-17 | 10.00 | $10.08 | 218700 |
| 2022-10-14 | 9.99 | $9.99 | 228900 |
| 2022-10-13 | 9.99 | $10.25 | 475700 |
| 2022-10-12 | 9.96 | $9.99 | 264133 |
| 2022-10-11 | 9.96 | $9.98 | 645300 |
| 2022-10-10 | 9.96 | $10.11 | 471200 |
| 2022-10-07 | 9.94 | $10.00 | 183400 |
| 2022-10-06 | 9.93 | $10.12 | 243800 |
| 2022-10-05 | 9.91 | $10.27 | 368714 |
| 2022-10-04 | 9.88 | $10.29 | 403800 |
| 2022-10-03 | 9.83 | $9.88 | 483930 |
| 2022-09-30 | 9.83 | $9.55 | 523032 |
| 2022-09-29 | 9.86 | $9.27 | 430446 |
| 2022-09-28 | 9.92 | $9.32 | 311500 |
| 2022-09-27 | 9.98 | $9.20 | 503400 |
| 2022-09-26 | 10.06 | $9.22 | 450000 |
| 2022-09-23 | 10.15 | $9.34 | 317500 |
| 2022-09-22 | 10.24 | $9.85 | 244600 |
| 2022-09-21 | 10.28 | $9.88 | 283600 |
| 2022-09-20 | 10.32 | $10.04 | 225800 |
| 2022-09-19 | 10.35 | $10.24 | 272725 |
| 2022-09-16 | 10.36 | $10.20 | 280340 |
| 2022-09-15 | 10.38 | $10.34 | 400300 |
| 2022-09-14 | 10.38 | $10.48 | 357234 |
| 2022-09-13 | 10.37 | $10.58 | 359741 |
| 2022-09-12 | 10.35 | $10.80 | 421117 |
| 2022-09-09 | 10.30 | $10.64 | 171200 |
| 2022-09-08 | 10.26 | $10.40 | 217700 |
| 2022-09-07 | 10.25 | $10.33 | 203329 |
| 2022-09-06 | 10.24 | $10.31 | 307824 |
| 2022-09-02 | 10.23 | $10.17 | 191202 |
| 2022-09-01 | 10.24 | $10.16 | 282300 |
| 2022-08-31 | 10.25 | $10.04 | 289000 |
| 2022-08-30 | 10.27 | $10.02 | 226427 |
| 2022-08-29 | 10.30 | $10.15 | 171022 |
| 2022-08-26 | 10.31 | $10.15 | 267429 |
| 2022-08-25 | 10.33 | $10.40 | 244208 |
| 2022-08-24 | 10.32 | $10.24 | 254200 |
| 2022-08-23 | 10.33 | $10.25 | 246728 |
| 2022-08-22 | 10.34 | $10.33 | 575335 |
| 2022-08-19 | 10.34 | $10.41 | 100152 |
| 2022-08-18 | 10.33 | $10.48 | 231900 |
| 2022-08-17 | 10.32 | $10.57 | 193124 |
| 2022-08-16 | 10.29 | $10.65 | 182500 |
| 2022-08-15 | 10.26 | $10.64 | 161920 |
| 2022-08-12 | 10.22 | $10.72 | 214500 |
| 2022-08-11 | 10.16 | $10.80 | 220213 |
| 2022-08-10 | 10.10 | $10.86 | 302113 |
| 2022-08-09 | 10.01 | $10.80 | 611289 |
| 2022-08-08 | 9.93 | $10.57 | 324500 |
| 2022-08-05 | 9.86 | $10.73 | 649600 |
| 2022-08-04 | 9.77 | $10.71 | 462513 |
| 2022-08-03 | 9.68 | $10.68 | 395904 |
| 2022-08-02 | 9.57 | $10.58 | 496143 |
| 2022-08-01 | 9.46 | $10.51 | 854400 |
| 2022-07-29 | 9.35 | $9.26 | 251632 |
| 2022-07-28 | 9.36 | $9.38 | 316700 |
| 2022-07-27 | 9.36 | $9.65 | 291833 |
| 2022-07-26 | 9.33 | $9.36 | 309703 |
| 2022-07-25 | 9.33 | $9.54 | 291032 |
| 2022-07-22 | 9.30 | $9.52 | 267330 |
| 2022-07-21 | 9.28 | $9.48 | 264100 |
| 2022-07-20 | 9.26 | $9.43 | 358700 |
| 2022-07-19 | 9.24 | $9.36 | 225128 |
| 2022-07-18 | 9.23 | $9.22 | 347000 |
| 2022-07-15 | 9.23 | $9.13 | 288600 |
| 2022-07-14 | 9.24 | $8.99 | 254000 |
| 2022-07-13 | 9.27 | $9.10 | 293500 |
| 2022-07-12 | 9.29 | $9.15 | 372900 |
| 2022-07-11 | 9.30 | $9.14 | 262511 |
| 2022-07-08 | 9.32 | $9.36 | 338366 |
| 2022-07-07 | 9.31 | $9.22 | 243103 |
| 2022-07-06 | 9.32 | $9.03 | 467315 |
| 2022-07-05 | 9.35 | $8.95 | 364306 |
| 2022-07-01 | 9.40 | $9.14 | 446946 |
| 2022-06-30 | 9.42 | $9.22 | 517613 |
| 2022-06-29 | 9.45 | $9.09 | 649800 |
| 2022-06-28 | 9.48 | $9.60 | 397545 |
| 2022-06-27 | 9.47 | $9.74 | 404400 |
| 2022-06-24 | 9.44 | $9.71 | 265100 |
| 2022-06-23 | 9.41 | $9.46 | 472000 |
| 2022-06-22 | 9.41 | $9.60 | 647000 |
| 2022-06-21 | 9.39 | $9.71 | 751623 |
| 2022-06-17 | 9.36 | $9.31 | 774139 |
| 2022-06-16 | 9.36 | $9.08 | 571700 |
| 2022-06-15 | 9.39 | $9.24 | 543600 |
| 2022-06-14 | 9.41 | $8.92 | 607038 |
| 2022-06-13 | 9.46 | $9.06 | 604845 |
| 2022-06-10 | 9.50 | $9.18 | 483716 |
| 2022-06-09 | 9.53 | $9.21 | 220700 |
| 2022-06-08 | 9.57 | $9.46 | 290217 |
| 2022-06-07 | 9.58 | $9.60 | 339836 |
| 2022-06-06 | 9.58 | $9.52 | 294120 |
| 2022-06-03 | 9.58 | $9.47 | 258900 |
| 2022-06-02 | 9.59 | $9.61 | 259400 |
| 2022-06-01 | 9.59 | $9.49 | 353240 |
| 2022-05-31 | 9.60 | $9.62 | 623600 |
| 2022-05-27 | 9.60 | $9.54 | 340107 |
| 2022-05-26 | 9.61 | $9.64 | 327944 |
| 2022-05-25 | 9.60 | $9.66 | 327735 |
| 2022-05-24 | 9.60 | $9.66 | 415700 |
| 2022-05-23 | 9.59 | $9.67 | 474844 |
| 2022-05-20 | 9.58 | $9.58 | 575630 |
| 2022-05-19 | 9.58 | $9.46 | 421701 |
| 2022-05-18 | 9.60 | $9.47 | 383629 |
| 2022-05-17 | 9.61 | $9.58 | 402429 |
| 2022-05-16 | 9.61 | $9.37 | 565300 |
| 2022-05-13 | 9.64 | $9.17 | 858100 |
| 2022-05-12 | 9.69 | $9.28 | 623605 |
| 2022-05-11 | 9.73 | $9.22 | 715423 |
| 2022-05-10 | 9.78 | $9.41 | 711942 |
| 2022-05-09 | 9.82 | $9.39 | 770629 |
| 2022-05-06 | 9.87 | $9.53 | 715100 |
| 2022-05-05 | 9.90 | $9.49 | 670600 |
| 2022-05-04 | 9.95 | $10.04 | 709930 |
| 2022-05-03 | 9.94 | $9.87 | 742305 |
| 2022-05-02 | 9.94 | $9.65 | 319400 |
| 2022-04-29 | 9.97 | $9.69 | 432700 |
| 2022-04-28 | 10.00 | $9.76 | 317500 |
| 2022-04-27 | 10.03 | $9.73 | 352712 |
| 2022-04-26 | 10.06 | $9.80 | 303720 |
| 2022-04-25 | 10.09 | $10.17 | 597302 |
| 2022-04-22 | 10.08 | $10.01 | 462929 |
| 2022-04-21 | 10.09 | $10.18 | 497000 |
| 2022-04-20 | 10.08 | $10.07 | 265021 |
| 2022-04-19 | 10.08 | $10.08 | 249000 |
| 2022-04-18 | 10.08 | $10.00 | 223504 |
| 2022-04-14 | 10.09 | $10.11 | 307700 |
| 2022-04-13 | 10.08 | $10.29 | 209714 |
| 2022-04-12 | 10.06 | $10.16 | 332424 |
| 2022-04-11 | 10.05 | $10.24 | 666043 |
| 2022-04-08 | 10.03 | $10.02 | 318338 |
| 2022-04-07 | 10.03 | $10.14 | 362731 |
| 2022-04-06 | 10.02 | $10.21 | 575600 |
| 2022-04-05 | 10.00 | $10.13 | 703611 |
| 2022-04-04 | 9.99 | $10.02 | 352100 |
| 2022-04-01 | 9.98 | $9.94 | 322023 |
| 2022-03-31 | 9.99 | $9.97 | 568900 |
| 2022-03-30 | 9.99 | $9.85 | 842900 |
| 2022-03-29 | 10.00 | $10.47 | 332900 |
| 2022-03-28 | 9.95 | $10.51 | 319400 |
| 2022-03-25 | 9.90 | $10.53 | 364300 |
| 2022-03-24 | 9.83 | $10.30 | 354605 |
| 2022-03-23 | 9.78 | $10.31 | 457500 |
| 2022-03-22 | 9.72 | $10.60 | 351500 |
| 2022-03-21 | 9.63 | $10.56 | 623730 |
| 2022-03-18 | 9.53 | $10.81 | 588324 |
| 2022-03-17 | 9.40 | $10.81 | 1.1M |
| 2022-03-16 | 9.25 | $11.06 | 1.2M |
| 2022-03-15 | 9.06 | $10.94 | 1.7M |
| 2022-03-14 | 8.86 | $10.03 | 1.6M |
| 2022-03-11 | 8.74 | $10.23 | 4.3M |
| 2022-03-10 | 8.58 | $8.69 | 1.1M |
| 2022-03-09 | 8.57 | $8.74 | 779900 |
| 2022-03-08 | 8.56 | $8.28 | 856500 |
| 2022-03-07 | 8.58 | $8.17 | 954616 |
| 2022-03-04 | 8.63 | $8.17 | 609640 |
| 2022-03-03 | 8.68 | $8.49 | 871900 |
| 2022-03-02 | 8.70 | $8.79 | 1.3M |
| 2022-03-01 | 8.69 | $8.93 | 929000 |
| 2022-02-28 | 8.66 | $8.84 | 1.1M |
| 2022-02-25 | 8.64 | $9.33 | 1.7M |
| 2022-02-24 | 8.57 | $8.27 | 931840 |
| 2022-02-23 | 8.60 | $8.59 | 479604 |
| 2022-02-22 | 8.60 | $8.63 | 488832 |
| 2022-02-18 | 8.60 | $8.62 | 457500 |
| 2022-02-17 | 8.60 | $8.66 | 661300 |
| 2022-02-16 | 8.59 | $8.65 | 433600 |
| 2022-02-15 | 8.58 | $8.70 | 456400 |
| 2022-02-14 | 8.57 | $8.60 | 527600 |
| 2022-02-11 | 8.57 | $8.73 | 415900 |
| 2022-02-10 | 8.55 | $8.82 | 526800 |
| 2022-02-09 | 8.52 | $8.62 | 270718 |
| 2022-02-08 | 8.51 | $8.63 | 413800 |
| 2022-02-07 | 8.50 | $8.49 | 294239 |
| 2022-02-04 | 8.50 | $8.42 | 373500 |
| 2022-02-03 | 8.51 | $8.54 | 308045 |
| 2022-02-02 | 8.50 | $8.54 | 416300 |
| 2022-02-01 | 8.50 | $8.56 | 558300 |
| 2022-01-31 | 8.49 | $8.50 | 528412 |
| 2022-01-28 | 8.49 | $8.33 | 354700 |
| 2022-01-27 | 8.51 | $8.37 | 564800 |
| 2022-01-26 | 8.52 | $8.35 | 693148 |
| 2022-01-25 | 8.54 | $8.58 | 625100 |
| 2022-01-24 | 8.54 | $8.27 | 869515 |
| 2022-01-21 | 8.57 | $9.02 | 553200 |
| 2022-01-20 | 8.52 | $9.34 | 652840 |
| 2022-01-19 | 8.43 | $9.16 | 787618 |
| 2022-01-18 | 8.36 | $8.72 | 694400 |
| 2022-01-14 | 8.32 | $8.50 | 514200 |
| 2022-01-13 | 8.30 | $8.43 | 287742 |
| 2022-01-12 | 8.29 | $8.42 | 227049 |
| 2022-01-11 | 8.27 | $8.37 | 271000 |
| 2022-01-10 | 8.26 | $8.35 | 579300 |
| 2022-01-07 | 8.25 | $8.30 | 248934 |
| 2022-01-06 | 8.25 | $8.31 | 308448 |
| 2022-01-05 | 8.24 | $8.38 | 399700 |
| 2022-01-04 | 8.22 | $8.28 | 537614 |
| 2022-01-03 | 8.22 | $8.42 | 334000 |
| 2021-12-31 | 8.20 | $8.40 | 273829 |
| 2021-12-30 | 8.18 | $8.32 | 460400 |
| 2021-12-29 | 8.16 | $8.25 | 372400 |
| 2021-12-28 | 8.15 | $8.33 | 268703 |
| 2021-12-27 | 8.13 | $8.30 | 294500 |
| 2021-12-23 | 8.11 | $8.19 | 324400 |
| 2021-12-22 | 8.11 | $8.13 | 412500 |
| 2021-12-21 | 8.10 | $8.11 | 578900 |
| 2021-12-20 | 8.10 | $8.01 | 382800 |
| 2021-12-17 | 8.11 | $8.11 | 481600 |
| 2021-12-16 | 8.11 | $7.97 | 526449 |
| 2021-12-15 | 8.13 | $7.77 | 479100 |
| 2021-12-14 | 8.17 | $7.88 | 731700 |
| 2021-12-13 | 8.20 | $7.93 | 401507 |
| 2021-12-10 | 8.23 | $8.04 | 431100 |
| 2021-12-09 | 8.25 | $7.92 | 859600 |
| 2021-12-08 | 8.28 | $7.99 | 371525 |
| 2021-12-07 | 8.31 | $8.05 | 592500 |
| 2021-12-06 | 8.34 | $8.17 | 570800 |
| 2021-12-03 | 8.35 | $7.98 | 737000 |
| 2021-12-02 | 8.39 | $7.96 | 1.0M |
| 2021-12-01 | 8.44 | $7.83 | 835147 |
| 2021-11-30 | 8.50 | $8.05 | 1.1M |
| 2021-11-29 | 8.55 | $8.35 | 633226 |
| 2021-11-26 | 8.57 | $8.24 | 217300 |
| 2021-11-24 | 8.61 | $8.48 | 145740 |
| 2021-11-23 | 8.62 | $8.47 | 310415 |
| 2021-11-22 | 8.64 | $8.48 | 329343 |
| 2021-11-19 | 8.65 | $8.56 | 303210 |
| 2021-11-18 | 8.66 | $8.60 | 613515 |
| 2021-11-17 | 8.67 | $8.64 | 489277 |
| 2021-11-16 | 8.67 | $8.59 | 537902 |
| 2021-11-15 | 8.68 | $8.73 | 286808 |
| 2021-11-12 | 8.68 | $8.68 | 1.1M |
| 2021-11-11 | 8.68 | $8.77 | 1.8M |
| 2021-11-10 | 8.67 | $8.67 | 1.2M |
| 2021-11-09 | 8.67 | $8.44 | 559300 |
| 2021-11-08 | 8.69 | $8.29 | 313703 |
| 2021-11-05 | 8.74 | $8.16 | 389700 |
| 2021-11-04 | 8.80 | $8.06 | 497135 |
| 2021-11-03 | 8.87 | $8.42 | 5.6M |
| 2021-11-02 | 8.92 | $8.31 | 3.4M |
| 2021-11-01 | 8.98 | $8.56 | 664406 |
| 2021-10-29 | 9.03 | $8.28 | 216900 |
| 2021-10-28 | 9.11 | $8.41 | 195313 |
| 2021-10-27 | 9.18 | $8.35 | 371800 |
| 2021-10-26 | 9.27 | $8.61 | 282723 |
| 2021-10-25 | 9.34 | $8.67 | 284489 |
| 2021-10-22 | 9.41 | $8.66 | 405200 |
| 2021-10-21 | 9.49 | $8.71 | 245337 |
| 2021-10-20 | 9.57 | $8.66 | 260718 |
| 2021-10-19 | 9.67 | $8.77 | 498725 |
| 2021-10-18 | 9.76 | $8.52 | 487400 |
| 2021-10-15 | 9.89 | $8.62 | 1.6M |
| 2021-10-14 | 10.02 | $10.06 | 185602 |
| 2021-10-13 | 10.02 | $10.04 | 133016 |
| 2021-10-12 | 10.02 | $10.03 | 145837 |
| 2021-10-11 | 10.02 | $10.11 | 150038 |
| 2021-10-08 | 10.01 | $10.13 | 144243 |
| 2021-10-07 | 10.00 | $10.06 | 219500 |
| 2021-10-06 | 9.99 | $10.18 | 354300 |
| 2021-10-05 | 9.97 | $9.87 | 160000 |
| 2021-10-04 | 9.98 | $9.87 | 178516 |
| 2021-10-01 | 9.99 | $9.92 | 278900 |
| 2021-09-30 | 10.00 | $9.67 | 339600 |
| 2021-09-29 | 10.03 | $9.63 | 177600 |
| 2021-09-28 | 10.07 | $9.64 | 339500 |
| 2021-09-27 | 10.12 | $9.66 | 229100 |
| 2021-09-24 | 10.17 | $9.69 | 143727 |
| 2021-09-23 | 10.22 | $9.80 | 166600 |
| 2021-09-22 | 10.26 | $9.85 | 227300 |
| 2021-09-21 | 10.31 | $9.72 | 216000 |
| 2021-09-20 | 10.37 | $9.73 | 185135 |
| 2021-09-17 | 10.44 | $9.99 | 347200 |
| 2021-09-16 | 10.48 | $10.08 | 147800 |
| 2021-09-15 | 10.52 | $10.10 | 146600 |
| 2021-09-14 | 10.57 | $10.18 | 172439 |
| 2021-09-13 | 10.61 | $10.21 | 151714 |
| 2021-09-10 | 10.65 | $10.34 | 207900 |
| 2021-09-09 | 10.69 | $10.49 | 133805 |
| 2021-09-08 | 10.71 | $10.46 | 144631 |
| 2021-09-07 | 10.73 | $10.47 | 123346 |
| 2021-09-03 | 10.76 | $10.57 | 183600 |
| 2021-09-02 | 10.78 | $10.64 | 243100 |
| 2021-09-01 | 10.79 | $10.62 | 157832 |
| 2021-08-31 | 10.81 | $10.59 | 169024 |
| 2021-08-30 | 10.84 | $10.58 | 100100 |
| 2021-08-27 | 10.86 | $10.58 | 114900 |
| 2021-08-26 | 10.89 | $10.57 | 171828 |
| 2021-08-25 | 10.93 | $10.69 | 153225 |
| 2021-08-24 | 10.95 | $10.71 | 260001 |
| 2021-08-23 | 10.98 | $10.68 | 208046 |
| 2021-08-20 | 11.01 | $10.41 | 311000 |
| 2021-08-19 | 11.07 | $10.38 | 227749 |
| 2021-08-18 | 11.14 | $10.47 | 290432 |
| 2021-08-17 | 11.22 | $10.46 | 473800 |
| 2021-08-16 | 11.29 | $10.88 | 668334 |
| 2021-08-13 | 11.34 | $10.89 | 235300 |
| 2021-08-12 | 11.39 | $10.99 | 328100 |
| 2021-08-11 | 11.43 | $11.09 | 582020 |
| 2021-08-10 | 11.46 | $11.11 | 760504 |
| 2021-08-09 | 11.50 | $11.08 | 333100 |
| 2021-08-06 | 11.54 | $11.17 | 129200 |
| 2021-08-05 | 11.58 | $11.32 | 160505 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
16.85
2026-07-31
Close Price
$16.94
Vol: 1.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.00
Average
12.23
Maximum
17.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 16.85 | $16.94 | 1.3M |
| 2026-07-30 | 16.83 | $17.41 | 852700 |
| 2026-07-29 | 16.77 | $17.64 | 831308 |
| 2026-07-28 | 16.68 | $17.44 | 648326 |
| 2026-07-27 | 16.59 | $16.74 | 554310 |
| 2026-07-24 | 16.57 | $16.29 | 707900 |
| 2026-07-23 | 16.59 | $16.04 | 727700 |
| 2026-07-22 | 16.62 | $16.09 | 716500 |
| 2026-07-21 | 16.64 | $16.44 | 578200 |
| 2026-07-20 | 16.63 | $16.61 | 485409 |
| 2026-07-17 | 16.59 | $16.92 | 658500 |
| 2026-07-16 | 16.51 | $16.89 | 648800 |
| 2026-07-15 | 16.43 | $16.52 | 1.1M |
| 2026-07-14 | 16.37 | $16.57 | 3.0M |
| 2026-07-13 | 16.31 | $17.61 | 901433 |
| 2026-07-10 | 16.13 | $16.91 | 485400 |
| 2026-07-09 | 16.02 | $16.88 | 639300 |
| 2026-07-08 | 15.90 | $16.88 | 572205 |
| 2026-07-07 | 15.77 | $16.86 | 585345 |
| 2026-07-06 | 15.65 | $16.54 | 832545 |
| 2026-07-02 | 15.54 | $16.71 | 836800 |
| 2026-07-01 | 15.41 | $16.39 | 1.1M |
| 2026-06-30 | 15.31 | $15.89 | 777424 |
| 2026-06-29 | 15.25 | $15.59 | 596000 |
| 2026-06-26 | 15.21 | $15.54 | 616100 |
| 2026-06-25 | 15.18 | $15.13 | 626304 |
| 2026-06-24 | 15.18 | $15.06 | 486604 |
| 2026-06-23 | 15.20 | $14.99 | 753609 |
| 2026-06-22 | 15.22 | $14.92 | 704500 |
| 2026-06-18 | 15.25 | $14.88 | 1.0M |
| 2026-06-17 | 15.28 | $15.18 | 826846 |
| 2026-06-16 | 15.28 | $15.29 | 777812 |
| 2026-06-15 | 15.28 | $15.25 | 604617 |
| 2026-06-12 | 15.27 | $15.41 | 777727 |
| 2026-06-11 | 15.25 | $15.33 | 1.2M |
| 2026-06-10 | 15.23 | $15.34 | 1.0M |
| 2026-06-09 | 15.21 | $15.48 | 825501 |
| 2026-06-08 | 15.17 | $15.45 | 692000 |
| 2026-06-05 | 15.13 | $15.56 | 856900 |
| 2026-06-04 | 15.07 | $15.30 | 639232 |
| 2026-06-03 | 15.05 | $15.00 | 886400 |
| 2026-06-02 | 15.05 | $15.19 | 1.0M |
| 2026-06-01 | 15.03 | $15.27 | 961424 |
| 2026-05-29 | 15.00 | $14.82 | 1.2M |
| 2026-05-28 | 15.02 | $15.01 | 1.0M |
| 2026-05-27 | 15.01 | $15.11 | 1.0M |
| 2026-05-26 | 14.99 | $15.20 | 992600 |
| 2026-05-22 | 14.96 | $15.19 | 990200 |
| 2026-05-21 | 14.93 | $15.13 | 540300 |
| 2026-05-20 | 14.90 | $15.16 | 686000 |
| 2026-05-19 | 14.86 | $15.13 | 676000 |
| 2026-05-18 | 14.83 | $15.29 | 972800 |
| 2026-05-15 | 14.78 | $14.57 | 588600 |
| 2026-05-14 | 14.79 | $14.70 | 891029 |
| 2026-05-13 | 14.80 | $14.67 | 685425 |
| 2026-05-12 | 14.80 | $14.73 | 785000 |
| 2026-05-11 | 14.79 | $14.70 | 663000 |
| 2026-05-08 | 14.79 | $14.86 | 932445 |
| 2026-05-07 | 14.76 | $15.07 | 1.6M |
| 2026-05-06 | 14.70 | $15.22 | 1.7M |
| 2026-05-05 | 14.62 | $15.15 | 1.5M |
| 2026-05-04 | 14.54 | $14.89 | 673500 |
| 2026-05-01 | 14.48 | $15.08 | 1.5M |
| 2026-04-30 | 14.39 | $14.68 | 1.0M |
| 2026-04-29 | 14.33 | $14.45 | 1.1M |
| 2026-04-28 | 14.29 | $14.44 | 477700 |
| 2026-04-27 | 14.24 | $14.56 | 717225 |
| 2026-04-24 | 14.16 | $14.47 | 1.2M |
| 2026-04-23 | 14.09 | $14.44 | 940500 |
| 2026-04-22 | 14.02 | $14.75 | 901123 |
| 2026-04-21 | 13.90 | $14.65 | 1.4M |
| 2026-04-20 | 13.79 | $14.66 | 1.4M |
| 2026-04-17 | 13.66 | $14.66 | 1.3M |
| 2026-04-16 | 13.53 | $14.60 | 1.6M |
| 2026-04-15 | 13.40 | $14.20 | 1.0M |
| 2026-04-14 | 13.30 | $13.95 | 1.4M |
| 2026-04-13 | 13.22 | $13.75 | 992143 |
| 2026-04-10 | 13.16 | $13.38 | 811400 |
| 2026-04-09 | 13.13 | $13.57 | 1.3M |
| 2026-04-08 | 13.08 | $13.45 | 1.3M |
| 2026-04-07 | 13.04 | $13.39 | 1.4M |
| 2026-04-06 | 13.01 | $13.33 | 490573 |
| 2026-04-02 | 12.98 | $13.31 | 1.0M |
| 2026-04-01 | 12.95 | $13.14 | 917226 |
| 2026-03-31 | 12.94 | $13.13 | 1.2M |
| 2026-03-30 | 12.92 | $12.83 | 1.3M |
| 2026-03-27 | 12.94 | $12.59 | 1.4M |
| 2026-03-26 | 12.98 | $12.76 | 955400 |
| 2026-03-25 | 13.00 | $12.81 | 1.4M |
| 2026-03-24 | 13.02 | $12.74 | 1.5M |
| 2026-03-23 | 13.05 | $12.82 | 1.8M |
| 2026-03-20 | 13.06 | $12.74 | 1.7M |
| 2026-03-19 | 13.09 | $13.16 | 1.0M |
| 2026-03-18 | 13.07 | $13.12 | 992500 |
| 2026-03-17 | 13.05 | $13.27 | 937716 |
| 2026-03-16 | 13.01 | $13.22 | 1.1M |
| 2026-03-13 | 12.98 | $13.07 | 1.0M |
| 2026-03-12 | 12.96 | $13.06 | 1.2M |
| 2026-03-11 | 12.93 | $13.14 | 1.3M |
| 2026-03-10 | 12.89 | $13.09 | 1.5M |
| 2026-03-09 | 12.85 | $13.18 | 1.3M |
| 2026-03-06 | 12.80 | $13.12 | 975100 |
| 2026-03-05 | 12.75 | $13.05 | 1.0M |
| 2026-03-04 | 12.71 | $13.10 | 1.0M |
| 2026-03-03 | 12.65 | $12.88 | 1.0M |
| 2026-03-02 | 12.62 | $12.82 | 1.2M |
| 2026-02-27 | 12.59 | $12.90 | 1.8M |
| 2026-02-26 | 12.56 | $13.02 | 1.3M |
| 2026-02-25 | 12.52 | $12.83 | 672597 |
| 2026-02-24 | 12.49 | $12.65 | 1.0M |
| 2026-02-23 | 12.49 | $12.47 | 1.1M |
| 2026-02-20 | 12.50 | $12.61 | 729135 |
| 2026-02-19 | 12.50 | $12.47 | 1.2M |
| 2026-02-18 | 12.52 | $12.59 | 947240 |
| 2026-02-17 | 12.53 | $12.62 | 946610 |
| 2026-02-13 | 12.53 | $12.56 | 1.3M |
| 2026-02-12 | 12.54 | $12.36 | 1.5M |
| 2026-02-11 | 12.57 | $12.15 | 1.2M |
| 2026-02-10 | 12.63 | $12.33 | 1.3M |
| 2026-02-09 | 12.69 | $12.24 | 1.1M |
| 2026-02-06 | 12.76 | $12.26 | 1.2M |
| 2026-02-05 | 12.84 | $12.06 | 1.6M |
| 2026-02-04 | 12.95 | $12.28 | 2.3M |
| 2026-02-03 | 13.05 | $12.23 | 2.6M |
| 2026-02-02 | 13.16 | $13.23 | 1.2M |
| 2026-01-30 | 13.17 | $13.16 | 1.3M |
| 2026-01-29 | 13.20 | $13.11 | 1.3M |
| 2026-01-28 | 13.24 | $13.01 | 1.4M |
| 2026-01-27 | 13.29 | $12.97 | 1.1M |
| 2026-01-26 | 13.36 | $13.15 | 1.0M |
| 2026-01-23 | 13.41 | $13.16 | 934737 |
| 2026-01-22 | 13.46 | $12.93 | 974515 |
| 2026-01-21 | 13.54 | $12.73 | 1.1M |
| 2026-01-20 | 13.65 | $12.43 | 1.0M |
| 2026-01-16 | 13.79 | $12.46 | 1.3M |
| 2026-01-15 | 13.94 | $12.91 | 961534 |
| 2026-01-14 | 14.05 | $12.99 | 2.8M |
| 2026-01-13 | 14.16 | $14.39 | 841900 |
| 2026-01-12 | 14.13 | $14.37 | 529300 |
| 2026-01-09 | 14.10 | $14.24 | 578000 |
| 2026-01-08 | 14.08 | $14.22 | 550840 |
| 2026-01-07 | 14.06 | $14.13 | 685433 |
| 2026-01-06 | 14.04 | $14.16 | 605136 |
| 2026-01-05 | 14.02 | $14.08 | 1.1M |
| 2026-01-02 | 13.99 | $13.70 | 809200 |
| 2025-12-31 | 14.01 | $14.04 | 289300 |
| 2025-12-30 | 13.98 | $14.12 | 446200 |
| 2025-12-29 | 13.94 | $14.09 | 546109 |
| 2025-12-26 | 13.91 | $14.20 | 289243 |
| 2025-12-24 | 13.85 | $14.17 | 143900 |
| 2025-12-23 | 13.79 | $14.12 | 421045 |
| 2025-12-22 | 13.74 | $14.10 | 494703 |
| 2025-12-19 | 13.68 | $14.07 | 957800 |
| 2025-12-18 | 13.61 | $14.10 | 722348 |
| 2025-12-17 | 13.54 | $14.05 | 694700 |
| 2025-12-16 | 13.47 | $13.94 | 681600 |
| 2025-12-15 | 13.41 | $13.99 | 870404 |
| 2025-12-12 | 13.33 | $13.95 | 631100 |
| 2025-12-11 | 13.26 | $13.94 | 1.2M |
| 2025-12-10 | 13.19 | $13.70 | 1.0M |
| 2025-12-09 | 13.14 | $13.30 | 717019 |
| 2025-12-08 | 13.12 | $13.06 | 684112 |
| 2025-12-05 | 13.13 | $13.19 | 580900 |
| 2025-12-04 | 13.12 | $13.27 | 873515 |
| 2025-12-03 | 13.11 | $13.15 | 822000 |
| 2025-12-02 | 13.11 | $13.08 | 758100 |
| 2025-12-01 | 13.12 | $13.10 | 802000 |
| 2025-11-28 | 13.14 | $13.17 | 373000 |
| 2025-11-26 | 13.15 | $13.04 | 517806 |
| 2025-11-25 | 13.18 | $13.01 | 1.0M |
| 2025-11-24 | 13.22 | $13.13 | 1.7M |
| 2025-11-21 | 13.26 | $13.08 | 756507 |
| 2025-11-20 | 13.31 | $12.86 | 685340 |
| 2025-11-19 | 13.39 | $13.02 | 506600 |
| 2025-11-18 | 13.46 | $13.18 | 839554 |
| 2025-11-17 | 13.53 | $13.19 | 1.0M |
| 2025-11-14 | 13.60 | $13.20 | 620100 |
| 2025-11-13 | 13.68 | $13.30 | 588112 |
| 2025-11-12 | 13.76 | $13.23 | 515200 |
| 2025-11-11 | 13.85 | $13.30 | 625800 |
| 2025-11-10 | 13.94 | $13.09 | 720438 |
| 2025-11-07 | 14.05 | $13.06 | 920421 |
| 2025-11-06 | 14.17 | $13.10 | 997939 |
| 2025-11-05 | 14.29 | $13.69 | 753937 |
| 2025-11-04 | 14.36 | $13.68 | 647700 |
| 2025-11-03 | 14.43 | $13.73 | 703738 |
| 2025-10-31 | 14.49 | $13.91 | 603100 |
| 2025-10-30 | 14.54 | $14.05 | 956933 |
| 2025-10-29 | 14.58 | $14.22 | 823700 |
| 2025-10-28 | 14.60 | $14.62 | 489348 |
| 2025-10-27 | 14.58 | $14.77 | 804612 |
| 2025-10-24 | 14.55 | $14.94 | 528011 |
| 2025-10-23 | 14.49 | $14.85 | 380036 |
| 2025-10-22 | 14.44 | $14.91 | 667500 |
| 2025-10-21 | 14.38 | $14.85 | 910100 |
| 2025-10-20 | 14.31 | $14.61 | 656100 |
| 2025-10-17 | 14.27 | $14.98 | 1.1M |
| 2025-10-16 | 14.19 | $14.67 | 1.2M |
| 2025-10-15 | 14.14 | $14.58 | 819127 |
| 2025-10-14 | 14.09 | $14.23 | 605534 |
| 2025-10-13 | 14.07 | $14.04 | 813147 |
| 2025-10-10 | 14.07 | $13.94 | 974200 |
| 2025-10-09 | 14.09 | $13.89 | 598000 |
| 2025-10-08 | 14.11 | $14.21 | 580600 |
| 2025-10-07 | 14.10 | $14.05 | 684383 |
| 2025-10-06 | 14.10 | $14.20 | 553078 |
| 2025-10-03 | 14.09 | $14.25 | 393218 |
| 2025-10-02 | 14.08 | $14.22 | 437646 |
| 2025-10-01 | 14.07 | $14.20 | 2.1M |
| 2025-09-30 | 14.06 | $14.16 | 502512 |
| 2025-09-29 | 14.05 | $14.09 | 429108 |
| 2025-09-26 | 14.06 | $13.99 | 283037 |
| 2025-09-25 | 14.08 | $13.92 | 424100 |
| 2025-09-24 | 14.10 | $13.88 | 465300 |
| 2025-09-23 | 14.14 | $13.86 | 526100 |
| 2025-09-22 | 14.18 | $14.09 | 477330 |
| 2025-09-19 | 14.21 | $13.98 | 612321 |
| 2025-09-18 | 14.24 | $14.14 | 630200 |
| 2025-09-17 | 14.27 | $14.08 | 471204 |
| 2025-09-16 | 14.30 | $14.05 | 383900 |
| 2025-09-15 | 14.34 | $14.08 | 610100 |
| 2025-09-12 | 14.38 | $14.21 | 490426 |
| 2025-09-11 | 14.41 | $14.36 | 436400 |
| 2025-09-10 | 14.42 | $14.04 | 577500 |
| 2025-09-09 | 14.47 | $14.24 | 431783 |
| 2025-09-08 | 14.50 | $14.22 | 445213 |
| 2025-09-05 | 14.53 | $14.19 | 736318 |
| 2025-09-04 | 14.57 | $14.28 | 715828 |
| 2025-09-03 | 14.60 | $14.08 | 815211 |
| 2025-09-02 | 14.65 | $14.57 | 559413 |
| 2025-08-29 | 14.66 | $14.57 | 248500 |
| 2025-08-28 | 14.67 | $14.66 | 357900 |
| 2025-08-27 | 14.66 | $14.77 | 353500 |
| 2025-08-26 | 14.65 | $14.68 | 608418 |
| 2025-08-25 | 14.64 | $14.77 | 365500 |
| 2025-08-22 | 14.62 | $14.87 | 475930 |
| 2025-08-21 | 14.59 | $14.77 | 448700 |
| 2025-08-20 | 14.56 | $14.75 | 513746 |
| 2025-08-19 | 14.54 | $14.67 | 415700 |
| 2025-08-18 | 14.52 | $14.53 | 534400 |
| 2025-08-15 | 14.51 | $14.45 | 450636 |
| 2025-08-14 | 14.51 | $14.55 | 620244 |
| 2025-08-13 | 14.50 | $14.51 | 540043 |
| 2025-08-12 | 14.49 | $14.45 | 689000 |
| 2025-08-11 | 14.49 | $14.50 | 372224 |
| 2025-08-08 | 14.48 | $14.46 | 512444 |
| 2025-08-07 | 14.47 | $14.59 | 673710 |
| 2025-08-06 | 14.45 | $14.46 | 1.0M |
| 2025-08-05 | 14.44 | $14.96 | 993700 |
| 2025-08-04 | 14.39 | $14.97 | 1.4M |
| 2025-08-01 | 14.33 | $14.97 | 2.1M |
| 2025-07-31 | 14.27 | $14.23 | 747535 |
| 2025-07-30 | 14.28 | $14.18 | 869700 |
| 2025-07-29 | 14.30 | $14.18 | 489247 |
| 2025-07-28 | 14.33 | $14.15 | 527136 |
| 2025-07-25 | 14.36 | $14.31 | 612107 |
| 2025-07-24 | 14.38 | $14.26 | 576154 |
| 2025-07-23 | 14.40 | $14.43 | 546235 |
| 2025-07-22 | 14.41 | $14.36 | 539000 |
| 2025-07-21 | 14.42 | $14.17 | 509124 |
| 2025-07-18 | 14.46 | $14.19 | 471919 |
| 2025-07-17 | 14.50 | $14.24 | 527209 |
| 2025-07-16 | 14.53 | $14.25 | 670342 |
| 2025-07-15 | 14.56 | $14.18 | 788300 |
| 2025-07-14 | 14.60 | $14.32 | 747900 |
| 2025-07-11 | 14.63 | $14.34 | 475846 |
| 2025-07-10 | 14.66 | $14.44 | 624529 |
| 2025-07-09 | 14.69 | $14.42 | 1.6M |
| 2025-07-08 | 14.71 | $14.59 | 542304 |
| 2025-07-07 | 14.73 | $14.64 | 626101 |
| 2025-07-03 | 14.74 | $14.89 | 285000 |
| 2025-07-02 | 14.73 | $14.74 | 628500 |
| 2025-07-01 | 14.73 | $15.10 | 564209 |
| 2025-06-30 | 14.70 | $14.93 | 779803 |
| 2025-06-27 | 14.70 | $14.86 | 641300 |
| 2025-06-26 | 14.70 | $14.64 | 773811 |
| 2025-06-25 | 14.74 | $14.47 | 1.0M |
| 2025-06-24 | 14.80 | $14.57 | 634540 |
| 2025-06-23 | 14.86 | $14.55 | 851712 |
| 2025-06-20 | 14.94 | $14.61 | 937700 |
| 2025-06-18 | 15.01 | $14.58 | 641136 |
| 2025-06-17 | 15.10 | $14.41 | 798929 |
| 2025-06-16 | 15.22 | $14.65 | 726700 |
| 2025-06-13 | 15.31 | $14.59 | 654600 |
| 2025-06-12 | 15.43 | $14.84 | 437500 |
| 2025-06-11 | 15.52 | $14.82 | 647300 |
| 2025-06-10 | 15.62 | $14.81 | 688737 |
| 2025-06-09 | 15.72 | $14.94 | 551100 |
| 2025-06-06 | 15.82 | $14.98 | 481737 |
| 2025-06-05 | 15.92 | $15.19 | 905530 |
| 2025-06-04 | 15.99 | $15.00 | 684300 |
| 2025-06-03 | 16.09 | $14.86 | 1.8M |
| 2025-06-02 | 16.21 | $16.04 | 553442 |
| 2025-05-30 | 16.22 | $15.95 | 664900 |
| 2025-05-29 | 16.24 | $16.13 | 430714 |
| 2025-05-28 | 16.24 | $16.28 | 438700 |
| 2025-05-27 | 16.22 | $16.47 | 509500 |
| 2025-05-23 | 16.18 | $16.64 | 346839 |
| 2025-05-22 | 16.12 | $16.56 | 528100 |
| 2025-05-21 | 16.07 | $16.53 | 469530 |
| 2025-05-20 | 16.01 | $16.51 | 631400 |
| 2025-05-19 | 15.96 | $16.35 | 366300 |
| 2025-05-16 | 15.91 | $16.21 | 764818 |
| 2025-05-15 | 15.88 | $16.15 | 606200 |
| 2025-05-14 | 15.84 | $15.92 | 667404 |
| 2025-05-13 | 15.84 | $15.87 | 907531 |
| 2025-05-12 | 15.83 | $15.63 | 500700 |
| 2025-05-09 | 15.85 | $15.77 | 438700 |
| 2025-05-08 | 15.85 | $15.65 | 546200 |
| 2025-05-07 | 15.87 | $15.82 | 704747 |
| 2025-05-06 | 15.86 | $15.83 | 803400 |
| 2025-05-05 | 15.85 | $16.10 | 749915 |
| 2025-05-02 | 15.81 | $16.02 | 811700 |
| 2025-05-01 | 15.78 | $15.91 | 973800 |
| 2025-04-30 | 15.75 | $16.25 | 894303 |
| 2025-04-29 | 15.70 | $15.81 | 503024 |
| 2025-04-28 | 15.69 | $15.78 | 637100 |
| 2025-04-25 | 15.68 | $15.69 | 676800 |
| 2025-04-24 | 15.68 | $15.88 | 588300 |
| 2025-04-23 | 15.66 | $15.74 | 1.1M |
| 2025-04-22 | 15.66 | $15.83 | 661725 |
| 2025-04-21 | 15.65 | $15.63 | 444414 |
| 2025-04-17 | 15.66 | $15.76 | 605000 |
| 2025-04-16 | 15.65 | $15.61 | 967911 |
| 2025-04-15 | 15.67 | $15.87 | 666600 |
| 2025-04-14 | 15.66 | $15.77 | 774500 |
| 2025-04-11 | 15.67 | $15.63 | 1.4M |
| 2025-04-10 | 15.69 | $15.50 | 1.3M |
| 2025-04-09 | 15.73 | $15.72 | 1.8M |
| 2025-04-08 | 15.75 | $14.81 | 1.7M |
| 2025-04-07 | 15.87 | $14.91 | 3.3M |
| 2025-04-04 | 15.99 | $15.36 | 2.3M |
| 2025-04-03 | 16.07 | $16.02 | 1.3M |
| 2025-04-02 | 16.09 | $16.07 | 752505 |
| 2025-04-01 | 16.11 | $16.10 | 588425 |
| 2025-03-31 | 16.14 | $16.01 | 973700 |
| 2025-03-28 | 16.18 | $15.97 | 635400 |
| 2025-03-27 | 16.23 | $15.95 | 611000 |
| 2025-03-26 | 16.28 | $15.92 | 785844 |
| 2025-03-25 | 16.35 | $15.89 | 856800 |
| 2025-03-24 | 16.42 | $15.68 | 574008 |
| 2025-03-21 | 16.52 | $15.49 | 1.1M |
| 2025-03-20 | 16.64 | $15.91 | 656610 |
| 2025-03-19 | 16.73 | $16.68 | 393436 |
| 2025-03-18 | 16.75 | $16.42 | 413523 |
| 2025-03-17 | 16.80 | $16.59 | 423700 |
| 2025-03-14 | 16.83 | $16.46 | 501600 |
| 2025-03-13 | 16.88 | $16.46 | 413927 |
| 2025-03-12 | 16.92 | $16.59 | 325921 |
| 2025-03-11 | 16.96 | $16.45 | 601900 |
| 2025-03-10 | 17.01 | $16.59 | 963804 |
| 2025-03-07 | 17.04 | $16.82 | 505645 |
| 2025-03-06 | 17.05 | $16.61 | 675421 |
| 2025-03-05 | 17.09 | $17.39 | 917924 |
| 2025-03-04 | 17.04 | $17.75 | 772800 |
| 2025-03-03 | 16.96 | $17.21 | 796644 |
| 2025-02-28 | 16.93 | $17.26 | 548542 |
| 2025-02-27 | 16.88 | $16.86 | 557319 |
| 2025-02-26 | 16.88 | $16.72 | 694400 |
| 2025-02-25 | 16.88 | $16.93 | 437515 |
| 2025-02-24 | 16.86 | $17.03 | 261852 |
| 2025-02-21 | 16.83 | $17.03 | 328344 |
| 2025-02-20 | 16.79 | $17.22 | 319433 |
| 2025-02-19 | 16.73 | $17.15 | 374720 |
| 2025-02-18 | 16.67 | $17.04 | 246748 |
| 2025-02-14 | 16.61 | $16.94 | 214400 |
| 2025-02-13 | 16.55 | $16.85 | 306500 |
| 2025-02-12 | 16.50 | $16.77 | 201500 |
| 2025-02-11 | 16.46 | $16.68 | 319600 |
| 2025-02-10 | 16.41 | $16.47 | 188100 |
| 2025-02-07 | 16.38 | $16.35 | 341800 |
| 2025-02-06 | 16.36 | $16.47 | 349647 |
| 2025-02-05 | 16.33 | $17.04 | 385200 |
| 2025-02-04 | 16.24 | $16.79 | 280300 |
| 2025-02-03 | 16.17 | $16.67 | 347343 |
| 2025-01-31 | 16.11 | $16.67 | 350449 |
| 2025-01-30 | 16.05 | $16.87 | 491800 |
| 2025-01-29 | 15.96 | $16.29 | 407432 |
| 2025-01-28 | 15.93 | $16.23 | 408205 |
| 2025-01-27 | 15.90 | $16.14 | 355600 |
| 2025-01-24 | 15.88 | $15.96 | 309040 |
| 2025-01-23 | 15.88 | $15.95 | 324323 |
| 2025-01-22 | 15.88 | $15.85 | 293300 |
| 2025-01-21 | 15.89 | $15.79 | 433524 |
| 2025-01-17 | 15.91 | $15.75 | 577441 |
| 2025-01-16 | 15.93 | $15.69 | 591900 |
| 2025-01-15 | 15.95 | $15.91 | 423704 |
| 2025-01-14 | 15.96 | $15.76 | 1.3M |
| 2025-01-13 | 15.99 | $15.45 | 651034 |
| 2025-01-10 | 16.04 | $15.74 | 395100 |
| 2025-01-08 | 16.07 | $16.10 | 485017 |
| 2025-01-07 | 16.07 | $16.34 | 985919 |
| 2025-01-06 | 16.04 | $16.02 | 471741 |
| 2025-01-03 | 16.04 | $15.97 | 150316 |
| 2025-01-02 | 16.04 | $15.99 | 247900 |
| 2024-12-31 | 16.04 | $16.12 | 215616 |
| 2024-12-30 | 16.02 | $16.06 | 197200 |
| 2024-12-27 | 16.01 | $16.21 | 254500 |
| 2024-12-26 | 15.98 | $16.16 | 158747 |
| 2024-12-24 | 15.96 | $16.16 | 122922 |
| 2024-12-23 | 15.92 | $15.94 | 348500 |
| 2024-12-20 | 15.91 | $15.93 | 773736 |
| 2024-12-19 | 15.90 | $15.82 | 461825 |
| 2024-12-18 | 15.89 | $15.81 | 506200 |
| 2024-12-17 | 15.88 | $16.15 | 387723 |
| 2024-12-16 | 15.83 | $16.11 | 385103 |
| 2024-12-13 | 15.78 | $16.09 | 258409 |
| 2024-12-12 | 15.73 | $16.04 | 351110 |
| 2024-12-11 | 15.68 | $16.28 | 366800 |
| 2024-12-10 | 15.60 | $15.72 | 468800 |
| 2024-12-09 | 15.58 | $15.83 | 221100 |
| 2024-12-06 | 15.54 | $15.90 | 172600 |
| 2024-12-05 | 15.49 | $15.91 | 295900 |
| 2024-12-04 | 15.44 | $15.74 | 172501 |
| 2024-12-03 | 15.41 | $15.67 | 224457 |
| 2024-12-02 | 15.38 | $15.68 | 357500 |
| 2024-11-29 | 15.34 | $15.63 | 191123 |
| 2024-11-27 | 15.30 | $15.61 | 270349 |
| 2024-11-26 | 15.26 | $15.49 | 249000 |
| 2024-11-25 | 15.23 | $15.47 | 399814 |
| 2024-11-22 | 15.19 | $15.36 | 850422 |
| 2024-11-21 | 15.15 | $15.11 | 340900 |
| 2024-11-20 | 15.13 | $15.04 | 531410 |
| 2024-11-19 | 15.11 | $15.20 | 824629 |
| 2024-11-18 | 15.06 | $15.24 | 497604 |
| 2024-11-15 | 15.00 | $15.02 | 266900 |
| 2024-11-14 | 14.96 | $15.10 | 483720 |
| 2024-11-13 | 14.90 | $15.09 | 302643 |
| 2024-11-12 | 14.83 | $15.44 | 288000 |
| 2024-11-11 | 14.72 | $15.60 | 271833 |
| 2024-11-08 | 14.59 | $15.52 | 331544 |
| 2024-11-07 | 14.45 | $15.35 | 426112 |
| 2024-11-06 | 14.32 | $15.27 | 459136 |
| 2024-11-05 | 14.19 | $15.40 | 443711 |
| 2024-11-04 | 14.03 | $14.90 | 570600 |
| 2024-11-01 | 13.92 | $14.88 | 728806 |
| 2024-10-31 | 13.80 | $14.60 | 655909 |
| 2024-10-30 | 13.70 | $14.66 | 658200 |
| 2024-10-29 | 13.59 | $14.51 | 513714 |
| 2024-10-28 | 13.49 | $13.90 | 419107 |
| 2024-10-25 | 13.45 | $13.52 | 237600 |
| 2024-10-24 | 13.44 | $13.52 | 373935 |
| 2024-10-23 | 13.44 | $13.52 | 239800 |
| 2024-10-22 | 13.43 | $13.35 | 174927 |
| 2024-10-21 | 13.44 | $13.37 | 157700 |
| 2024-10-18 | 13.46 | $13.52 | 215300 |
| 2024-10-17 | 13.45 | $13.59 | 245600 |
| 2024-10-16 | 13.45 | $13.43 | 215700 |
| 2024-10-15 | 13.45 | $13.41 | 337800 |
| 2024-10-14 | 13.46 | $13.43 | 221132 |
| 2024-10-11 | 13.48 | $13.39 | 324600 |
| 2024-10-10 | 13.49 | $13.30 | 189900 |
| 2024-10-09 | 13.52 | $13.41 | 201340 |
| 2024-10-08 | 13.54 | $13.34 | 267600 |
| 2024-10-07 | 13.57 | $13.34 | 282639 |
| 2024-10-04 | 13.60 | $13.40 | 463300 |
| 2024-10-03 | 13.62 | $13.46 | 342200 |
| 2024-10-02 | 13.65 | $13.51 | 319200 |
| 2024-10-01 | 13.67 | $13.58 | 380444 |
| 2024-09-30 | 13.68 | $13.57 | 298100 |
| 2024-09-27 | 13.70 | $13.64 | 194625 |
| 2024-09-26 | 13.71 | $13.64 | 267600 |
| 2024-09-25 | 13.73 | $13.64 | 190500 |
| 2024-09-24 | 13.74 | $13.70 | 229423 |
| 2024-09-23 | 13.75 | $13.65 | 205000 |
| 2024-09-20 | 13.76 | $13.60 | 626500 |
| 2024-09-19 | 13.78 | $13.67 | 350079 |
| 2024-09-18 | 13.79 | $13.49 | 548200 |
| 2024-09-17 | 13.82 | $13.60 | 449401 |
| 2024-09-16 | 13.83 | $13.97 | 318600 |
| 2024-09-13 | 13.81 | $13.90 | 332600 |
| 2024-09-12 | 13.80 | $13.78 | 337500 |
| 2024-09-11 | 13.79 | $13.65 | 254700 |
| 2024-09-10 | 13.79 | $13.73 | 341506 |
| 2024-09-09 | 13.78 | $13.80 | 406222 |
| 2024-09-06 | 13.77 | $14.01 | 344712 |
| 2024-09-05 | 13.73 | $14.05 | 283300 |
| 2024-09-04 | 13.68 | $13.97 | 269200 |
| 2024-09-03 | 13.63 | $13.93 | 350900 |
| 2024-08-30 | 13.59 | $13.88 | 259700 |
| 2024-08-29 | 13.55 | $13.77 | 235904 |
| 2024-08-28 | 13.52 | $13.71 | 224215 |
| 2024-08-27 | 13.49 | $13.73 | 192400 |
| 2024-08-26 | 13.46 | $13.70 | 166300 |
| 2024-08-23 | 13.43 | $13.75 | 307300 |
| 2024-08-22 | 13.40 | $13.57 | 192015 |
| 2024-08-21 | 13.38 | $13.58 | 231439 |
| 2024-08-20 | 13.36 | $13.48 | 247800 |
| 2024-08-19 | 13.34 | $13.53 | 219108 |
| 2024-08-16 | 13.32 | $13.46 | 145700 |
| 2024-08-15 | 13.31 | $13.41 | 167119 |
| 2024-08-14 | 13.29 | $13.24 | 278037 |
| 2024-08-13 | 13.30 | $13.30 | 197100 |
| 2024-08-12 | 13.29 | $13.16 | 227411 |
| 2024-08-09 | 13.30 | $13.27 | 336800 |
| 2024-08-08 | 13.30 | $13.38 | 552400 |
| 2024-08-07 | 13.28 | $13.10 | 645326 |
| 2024-08-06 | 13.29 | $13.23 | 1.3M |
| 2024-08-05 | 13.29 | $13.26 | 455113 |
| 2024-08-02 | 13.28 | $13.45 | 410214 |
| 2024-08-01 | 13.25 | $13.49 | 504600 |
| 2024-07-31 | 13.22 | $13.51 | 447138 |
| 2024-07-30 | 13.17 | $13.38 | 314300 |
| 2024-07-29 | 13.13 | $13.36 | 347500 |
| 2024-07-26 | 13.09 | $13.44 | 534433 |
| 2024-07-25 | 13.04 | $13.31 | 334021 |
| 2024-07-24 | 13.00 | $13.14 | 373200 |
| 2024-07-23 | 12.97 | $13.19 | 370006 |
| 2024-07-22 | 12.92 | $13.25 | 277500 |
| 2024-07-19 | 12.87 | $13.08 | 264048 |
| 2024-07-18 | 12.83 | $13.10 | 424046 |
| 2024-07-17 | 12.79 | $13.03 | 276424 |
| 2024-07-16 | 12.74 | $13.05 | 323945 |
| 2024-07-15 | 12.69 | $13.03 | 324038 |
| 2024-07-12 | 12.64 | $13.06 | 391100 |
| 2024-07-11 | 12.58 | $12.93 | 340104 |
| 2024-07-10 | 12.53 | $12.91 | 165333 |
| 2024-07-09 | 12.48 | $12.86 | 305448 |
| 2024-07-08 | 12.42 | $12.87 | 329500 |
| 2024-07-05 | 12.37 | $12.87 | 487617 |
| 2024-07-03 | 12.31 | $12.53 | 122941 |
| 2024-07-02 | 12.27 | $12.41 | 235543 |
| 2024-07-01 | 12.25 | $12.39 | 232236 |
| 2024-06-28 | 12.23 | $12.48 | 273216 |
| 2024-06-27 | 12.20 | $12.41 | 236500 |
| 2024-06-26 | 12.17 | $12.26 | 263500 |
| 2024-06-25 | 12.15 | $12.34 | 355419 |
| 2024-06-24 | 12.13 | $12.31 | 263032 |
| 2024-06-21 | 12.11 | $12.27 | 330718 |
| 2024-06-20 | 12.08 | $12.21 | 270500 |
| 2024-06-18 | 12.07 | $12.14 | 289600 |
| 2024-06-17 | 12.06 | $12.08 | 236347 |
| 2024-06-14 | 12.06 | $12.02 | 261700 |
| 2024-06-13 | 12.06 | $12.10 | 183500 |
| 2024-06-12 | 12.06 | $12.23 | 403026 |
| 2024-06-11 | 12.04 | $12.03 | 319100 |
| 2024-06-10 | 12.05 | $12.12 | 266122 |
| 2024-06-07 | 12.05 | $12.13 | 560441 |
| 2024-06-06 | 12.05 | $12.06 | 284600 |
| 2024-06-05 | 12.06 | $12.19 | 452202 |
| 2024-06-04 | 12.06 | $11.99 | 575310 |
| 2024-06-03 | 12.08 | $11.91 | 811304 |
| 2024-05-31 | 12.11 | $12.07 | 355345 |
| 2024-05-30 | 12.13 | $11.91 | 280548 |
| 2024-05-29 | 12.16 | $11.79 | 286500 |
| 2024-05-28 | 12.20 | $11.95 | 222100 |
| 2024-05-24 | 12.24 | $12.03 | 210821 |
| 2024-05-23 | 12.26 | $11.95 | 244108 |
| 2024-05-22 | 12.30 | $11.96 | 446100 |
| 2024-05-21 | 12.34 | $12.15 | 290041 |
| 2024-05-20 | 12.36 | $12.16 | 205828 |
| 2024-05-17 | 12.38 | $12.20 | 509400 |
| 2024-05-16 | 12.40 | $12.21 | 774036 |
| 2024-05-15 | 12.42 | $12.46 | 224117 |
| 2024-05-14 | 12.42 | $12.44 | 324800 |
| 2024-05-13 | 12.41 | $12.30 | 396000 |
| 2024-05-10 | 12.42 | $12.47 | 228542 |
| 2024-05-09 | 12.42 | $12.53 | 242010 |
| 2024-05-08 | 12.40 | $12.67 | 341600 |
| 2024-05-07 | 12.38 | $12.50 | 245119 |
| 2024-05-06 | 12.37 | $12.47 | 233300 |
| 2024-05-03 | 12.36 | $12.41 | 362400 |
| 2024-05-02 | 12.37 | $12.27 | 444219 |
| 2024-05-01 | 12.39 | $12.07 | 596846 |
| 2024-04-30 | 12.43 | $12.18 | 1.1M |
| 2024-04-29 | 12.46 | $12.39 | 863700 |
| 2024-04-26 | 12.48 | $12.38 | 988738 |
| 2024-04-25 | 12.50 | $12.42 | 527100 |
| 2024-04-24 | 12.52 | $12.51 | 594119 |
| 2024-04-23 | 12.53 | $12.64 | 448500 |
| 2024-04-22 | 12.54 | $12.52 | 538900 |
| 2024-04-19 | 12.55 | $12.30 | 254200 |
| 2024-04-18 | 12.60 | $12.30 | 258434 |
| 2024-04-17 | 12.64 | $12.31 | 337637 |
| 2024-04-16 | 12.69 | $12.28 | 357725 |
| 2024-04-15 | 12.74 | $12.41 | 194600 |
| 2024-04-12 | 12.78 | $12.42 | 231700 |
| 2024-04-11 | 12.83 | $12.61 | 268645 |
| 2024-04-10 | 12.86 | $12.57 | 296208 |
| 2024-04-09 | 12.89 | $12.67 | 264200 |
| 2024-04-08 | 12.92 | $12.79 | 509153 |
| 2024-04-05 | 12.93 | $12.78 | 212000 |
| 2024-04-04 | 12.95 | $12.67 | 338008 |
| 2024-04-03 | 12.98 | $12.84 | 206339 |
| 2024-04-02 | 12.99 | $12.86 | 237793 |
| 2024-04-01 | 13.00 | $13.02 | 263026 |
| 2024-03-28 | 12.99 | $13.16 | 417400 |
| 2024-03-27 | 12.97 | $13.05 | 248600 |
| 2024-03-26 | 12.95 | $12.94 | 201706 |
| 2024-03-25 | 12.94 | $13.02 | 260150 |
| 2024-03-22 | 12.92 | $13.08 | 346747 |
| 2024-03-21 | 12.89 | $13.03 | 353655 |
| 2024-03-20 | 12.85 | $12.96 | 548281 |
| 2024-03-19 | 12.82 | $12.84 | 242048 |
| 2024-03-18 | 12.80 | $12.90 | 356600 |
| 2024-03-15 | 12.77 | $12.92 | 2.0M |
| 2024-03-14 | 12.73 | $13.08 | 459200 |
| 2024-03-13 | 12.67 | $13.08 | 524400 |
| 2024-03-12 | 12.60 | $13.05 | 705200 |
| 2024-03-11 | 12.54 | $12.85 | 819423 |
| 2024-03-08 | 12.48 | $12.76 | 317000 |
| 2024-03-07 | 12.44 | $12.96 | 273225 |
| 2024-03-06 | 12.36 | $12.81 | 427500 |
| 2024-03-05 | 12.30 | $12.96 | 424400 |
| 2024-03-04 | 12.22 | $13.10 | 414727 |
| 2024-03-01 | 12.12 | $12.77 | 884634 |
| 2024-02-29 | 12.05 | $12.18 | 459400 |
| 2024-02-28 | 12.04 | $11.97 | 326400 |
| 2024-02-27 | 12.04 | $12.14 | 299527 |
| 2024-02-26 | 12.03 | $12.18 | 299400 |
| 2024-02-23 | 12.02 | $12.11 | 480100 |
| 2024-02-22 | 12.02 | $12.08 | 341209 |
| 2024-02-21 | 12.02 | $11.92 | 365032 |
| 2024-02-20 | 12.03 | $12.06 | 383226 |
| 2024-02-16 | 12.03 | $12.18 | 172344 |
| 2024-02-15 | 12.02 | $12.20 | 664400 |
| 2024-02-14 | 12.01 | $11.87 | 487603 |
| 2024-02-13 | 12.03 | $11.77 | 402100 |
| 2024-02-12 | 12.07 | $12.00 | 201348 |
| 2024-02-09 | 12.08 | $12.01 | 344217 |
| 2024-02-08 | 12.10 | $11.83 | 276600 |
| 2024-02-07 | 12.13 | $11.76 | 318700 |
| 2024-02-06 | 12.18 | $11.81 | 467317 |
| 2024-02-05 | 12.22 | $12.12 | 340800 |
| 2024-02-02 | 12.24 | $12.12 | 275817 |
| 2024-02-01 | 12.25 | $12.38 | 411400 |
| 2024-01-31 | 12.24 | $12.22 | 500641 |
| 2024-01-30 | 12.25 | $12.19 | 659300 |
| 2024-01-29 | 12.26 | $12.21 | 753712 |
| 2024-01-26 | 12.27 | $12.25 | 535607 |
| 2024-01-25 | 12.27 | $12.19 | 866316 |
| 2024-01-24 | 12.28 | $12.12 | 322300 |
| 2024-01-23 | 12.30 | $12.20 | 238738 |
| 2024-01-22 | 12.31 | $12.27 | 199800 |
| 2024-01-19 | 12.32 | $12.11 | 283800 |
| 2024-01-18 | 12.34 | $12.22 | 387700 |
| 2024-01-17 | 12.34 | $12.22 | 477700 |
| 2024-01-16 | 12.35 | $12.39 | 222529 |
| 2024-01-12 | 12.33 | $12.39 | 226728 |
| 2024-01-11 | 12.32 | $12.37 | 276905 |
| 2024-01-10 | 12.31 | $12.46 | 187100 |
| 2024-01-09 | 12.28 | $12.37 | 148100 |
| 2024-01-08 | 12.26 | $12.51 | 174534 |
| 2024-01-05 | 12.23 | $12.38 | 197339 |
| 2024-01-04 | 12.21 | $12.41 | 259600 |
| 2024-01-03 | 12.18 | $12.27 | 323429 |
| 2024-01-02 | 12.16 | $12.19 | 265100 |
| 2023-12-29 | 12.15 | $12.29 | 180100 |
| 2023-12-28 | 12.12 | $12.30 | 282346 |
| 2023-12-27 | 12.09 | $12.31 | 436522 |
| 2023-12-26 | 12.06 | $12.35 | 140600 |
| 2023-12-22 | 12.03 | $12.31 | 360509 |
| 2023-12-21 | 11.99 | $12.22 | 673300 |
| 2023-12-20 | 11.97 | $12.03 | 574624 |
| 2023-12-19 | 11.96 | $12.07 | 225730 |
| 2023-12-18 | 11.95 | $11.91 | 195021 |
| 2023-12-15 | 11.96 | $11.89 | 273847 |
| 2023-12-14 | 11.97 | $12.03 | 237500 |
| 2023-12-13 | 11.96 | $12.09 | 408600 |
| 2023-12-12 | 11.94 | $12.06 | 260239 |
| 2023-12-11 | 11.93 | $12.11 | 209000 |
| 2023-12-08 | 11.92 | $12.08 | 269625 |
| 2023-12-07 | 11.90 | $11.88 | 167100 |
| 2023-12-06 | 11.90 | $11.76 | 221217 |
| 2023-12-05 | 11.92 | $11.85 | 217003 |
| 2023-12-04 | 11.93 | $11.80 | 179200 |
| 2023-12-01 | 11.94 | $11.71 | 410726 |
| 2023-11-30 | 11.96 | $11.85 | 286500 |
| 2023-11-29 | 11.97 | $11.78 | 232400 |
| 2023-11-28 | 11.98 | $11.84 | 334500 |
| 2023-11-27 | 11.99 | $12.28 | 144229 |
| 2023-11-24 | 11.95 | $12.22 | 83744 |
| 2023-11-22 | 11.90 | $12.08 | 155426 |
| 2023-11-21 | 11.87 | $12.09 | 192700 |
| 2023-11-20 | 11.83 | $11.97 | 167000 |
| 2023-11-17 | 11.80 | $11.87 | 432200 |
| 2023-11-16 | 11.78 | $11.87 | 399708 |
| 2023-11-15 | 11.74 | $11.80 | 339900 |
| 2023-11-14 | 11.72 | $12.05 | 230700 |
| 2023-11-13 | 11.66 | $11.88 | 415500 |
| 2023-11-10 | 11.62 | $11.96 | 318442 |
| 2023-11-09 | 11.56 | $11.92 | 225103 |
| 2023-11-08 | 11.51 | $11.95 | 228123 |
| 2023-11-07 | 11.44 | $11.89 | 238629 |
| 2023-11-06 | 11.38 | $11.78 | 162100 |
| 2023-11-03 | 11.32 | $11.80 | 386723 |
| 2023-11-02 | 11.26 | $11.75 | 360600 |
| 2023-11-01 | 11.20 | $11.72 | 447200 |
| 2023-10-31 | 11.13 | $11.54 | 384435 |
| 2023-10-30 | 11.08 | $11.53 | 335839 |
| 2023-10-27 | 11.02 | $11.08 | 376628 |
| 2023-10-26 | 11.00 | $11.21 | 259400 |
| 2023-10-25 | 10.97 | $11.11 | 218017 |
| 2023-10-24 | 10.94 | $11.09 | 206500 |
| 2023-10-23 | 10.91 | $10.98 | 152945 |
| 2023-10-20 | 10.89 | $10.91 | 157146 |
| 2023-10-19 | 10.88 | $10.94 | 258638 |
| 2023-10-18 | 10.86 | $11.09 | 247900 |
| 2023-10-17 | 10.82 | $11.16 | 237117 |
| 2023-10-16 | 10.78 | $11.15 | 281506 |
| 2023-10-13 | 10.73 | $10.97 | 163200 |
| 2023-10-12 | 10.71 | $10.97 | 213004 |
| 2023-10-11 | 10.68 | $11.06 | 149640 |
| 2023-10-10 | 10.65 | $10.94 | 160429 |
| 2023-10-09 | 10.62 | $10.83 | 143029 |
| 2023-10-06 | 10.61 | $10.79 | 217800 |
| 2023-10-05 | 10.60 | $10.72 | 160843 |
| 2023-10-04 | 10.60 | $10.56 | 175800 |
| 2023-10-03 | 10.62 | $10.43 | 258235 |
| 2023-10-02 | 10.65 | $10.32 | 232400 |
| 2023-09-29 | 10.69 | $10.54 | 317826 |
| 2023-09-28 | 10.71 | $10.55 | 229600 |
| 2023-09-27 | 10.73 | $10.43 | 173612 |
| 2023-09-26 | 10.76 | $10.45 | 158441 |
| 2023-09-25 | 10.79 | $10.55 | 256400 |
| 2023-09-22 | 10.81 | $10.54 | 188900 |
| 2023-09-21 | 10.83 | $10.57 | 246314 |
| 2023-09-20 | 10.85 | $10.72 | 389500 |
| 2023-09-19 | 10.85 | $10.93 | 174453 |
| 2023-09-18 | 10.83 | $10.88 | 209200 |
| 2023-09-15 | 10.81 | $11.03 | 388900 |
| 2023-09-14 | 10.78 | $11.08 | 248916 |
| 2023-09-13 | 10.74 | $11.05 | 192025 |
| 2023-09-12 | 10.69 | $10.89 | 260900 |
| 2023-09-11 | 10.66 | $11.05 | 152800 |
| 2023-09-08 | 10.62 | $10.96 | 140539 |
| 2023-09-07 | 10.57 | $10.79 | 186700 |
| 2023-09-06 | 10.55 | $10.74 | 162400 |
| 2023-09-05 | 10.53 | $10.64 | 208019 |
| 2023-09-01 | 10.52 | $10.53 | 157740 |
| 2023-08-31 | 10.52 | $10.57 | 172200 |
| 2023-08-30 | 10.52 | $10.67 | 179349 |
| 2023-08-29 | 10.50 | $10.58 | 138629 |
| 2023-08-28 | 10.50 | $10.55 | 122100 |
| 2023-08-25 | 10.50 | $10.48 | 151000 |
| 2023-08-24 | 10.51 | $10.51 | 141500 |
| 2023-08-23 | 10.52 | $10.60 | 150400 |
| 2023-08-22 | 10.53 | $10.45 | 169400 |
| 2023-08-21 | 10.55 | $10.34 | 196700 |
| 2023-08-18 | 10.58 | $10.36 | 523445 |
| 2023-08-17 | 10.62 | $10.38 | 162215 |
| 2023-08-16 | 10.66 | $10.39 | 188848 |
| 2023-08-15 | 10.70 | $10.43 | 284900 |
| 2023-08-14 | 10.74 | $10.50 | 233200 |
| 2023-08-11 | 10.77 | $10.53 | 202535 |
| 2023-08-10 | 10.81 | $10.65 | 262411 |
| 2023-08-09 | 10.83 | $10.70 | 636343 |
| 2023-08-08 | 10.85 | $10.82 | 486931 |
| 2023-08-07 | 10.86 | $10.69 | 463400 |
| 2023-08-04 | 10.88 | $10.53 | 570100 |
| 2023-08-03 | 10.92 | $10.50 | 186822 |
| 2023-08-02 | 10.95 | $10.55 | 259341 |
| 2023-08-01 | 10.99 | $10.76 | 893320 |
| 2023-07-31 | 11.00 | $11.03 | 519925 |
| 2023-07-28 | 10.98 | $11.11 | 287652 |
| 2023-07-27 | 10.95 | $11.07 | 248339 |
| 2023-07-26 | 10.92 | $11.17 | 313401 |
| 2023-07-25 | 10.88 | $11.03 | 151200 |
| 2023-07-24 | 10.85 | $11.01 | 200702 |
| 2023-07-21 | 10.82 | $11.05 | 176500 |
| 2023-07-20 | 10.78 | $11.07 | 203900 |
| 2023-07-19 | 10.74 | $11.13 | 200721 |
| 2023-07-18 | 10.68 | $11.05 | 239500 |
| 2023-07-17 | 10.64 | $10.96 | 282100 |
| 2023-07-14 | 10.59 | $10.94 | 243200 |
| 2023-07-13 | 10.55 | $11.02 | 393100 |
| 2023-07-12 | 10.50 | $10.92 | 413626 |
| 2023-07-11 | 10.45 | $10.60 | 396645 |
| 2023-07-10 | 10.43 | $10.50 | 243836 |
| 2023-07-07 | 10.42 | $10.46 | 256200 |
| 2023-07-06 | 10.41 | $10.39 | 235800 |
| 2023-07-05 | 10.41 | $10.59 | 399000 |
| 2023-07-03 | 10.38 | $10.41 | 194400 |
| 2023-06-30 | 10.38 | $10.48 | 482000 |
| 2023-06-29 | 10.36 | $10.32 | 270300 |
| 2023-06-28 | 10.36 | $10.47 | 143900 |
| 2023-06-27 | 10.34 | $10.54 | 357900 |
| 2023-06-26 | 10.31 | $10.31 | 263606 |
| 2023-06-23 | 10.30 | $10.34 | 661700 |
| 2023-06-22 | 10.28 | $10.25 | 351012 |
| 2023-06-21 | 10.28 | $10.33 | 220000 |
| 2023-06-20 | 10.26 | $10.44 | 259800 |
| 2023-06-16 | 10.24 | $10.55 | 418742 |
| 2023-06-15 | 10.20 | $10.48 | 255719 |
| 2023-06-14 | 10.17 | $10.36 | 239122 |
| 2023-06-13 | 10.15 | $10.29 | 255709 |
| 2023-06-12 | 10.13 | $10.20 | 271500 |
| 2023-06-09 | 10.13 | $10.27 | 181401 |
| 2023-06-08 | 10.11 | $10.26 | 240415 |
| 2023-06-07 | 10.10 | $10.24 | 450101 |
| 2023-06-06 | 10.09 | $10.16 | 389922 |
| 2023-06-05 | 10.09 | $10.14 | 316098 |
| 2023-06-02 | 10.09 | $10.20 | 200933 |
| 2023-06-01 | 10.08 | $10.08 | 635223 |
| 2023-05-31 | 10.09 | $9.85 | 575300 |
| 2023-05-30 | 10.11 | $9.93 | 537700 |
| 2023-05-26 | 10.14 | $9.83 | 238244 |
| 2023-05-25 | 10.18 | $9.82 | 400200 |
| 2023-05-24 | 10.22 | $10.06 | 468634 |
| 2023-05-23 | 10.24 | $10.24 | 350213 |
| 2023-05-22 | 10.25 | $10.22 | 374304 |
| 2023-05-19 | 10.26 | $10.27 | 157035 |
| 2023-05-18 | 10.27 | $10.30 | 255748 |
| 2023-05-17 | 10.27 | $10.31 | 310231 |
| 2023-05-16 | 10.28 | $10.19 | 245100 |
| 2023-05-15 | 10.30 | $10.21 | 587000 |
| 2023-05-12 | 10.31 | $10.19 | 541743 |
| 2023-05-11 | 10.33 | $10.12 | 392129 |
| 2023-05-10 | 10.36 | $10.00 | 414700 |
| 2023-05-09 | 10.40 | $10.34 | 1.2M |
| 2023-05-08 | 10.41 | $10.23 | 332043 |
| 2023-05-05 | 10.43 | $10.32 | 513229 |
| 2023-05-04 | 10.45 | $10.19 | 645100 |
| 2023-05-03 | 10.47 | $10.39 | 1.3M |
| 2023-05-02 | 10.48 | $9.36 | 2.1M |
| 2023-05-01 | 10.59 | $10.96 | 277337 |
| 2023-04-28 | 10.55 | $11.04 | 493212 |
| 2023-04-27 | 10.49 | $10.67 | 209000 |
| 2023-04-26 | 10.47 | $10.59 | 363700 |
| 2023-04-25 | 10.45 | $10.45 | 417212 |
| 2023-04-24 | 10.44 | $10.57 | 194000 |
| 2023-04-21 | 10.42 | $10.55 | 278500 |
| 2023-04-20 | 10.40 | $10.46 | 228634 |
| 2023-04-19 | 10.39 | $10.40 | 339505 |
| 2023-04-18 | 10.38 | $10.51 | 303319 |
| 2023-04-17 | 10.35 | $10.43 | 254800 |
| 2023-04-14 | 10.34 | $10.47 | 225938 |
| 2023-04-13 | 10.32 | $10.47 | 251300 |
| 2023-04-12 | 10.30 | $10.35 | 255534 |
| 2023-04-11 | 10.28 | $10.34 | 377624 |
| 2023-04-10 | 10.27 | $10.47 | 153646 |
| 2023-04-06 | 10.25 | $10.46 | 188100 |
| 2023-04-05 | 10.22 | $10.34 | 221014 |
| 2023-04-04 | 10.21 | $10.50 | 653549 |
| 2023-04-03 | 10.18 | $10.36 | 279748 |
| 2023-03-31 | 10.16 | $10.45 | 848100 |
| 2023-03-30 | 10.13 | $10.17 | 623932 |
| 2023-03-29 | 10.14 | $10.11 | 290300 |
| 2023-03-28 | 10.15 | $10.15 | 337800 |
| 2023-03-27 | 10.17 | $10.10 | 376800 |
| 2023-03-24 | 10.19 | $9.96 | 422200 |
| 2023-03-23 | 10.23 | $9.97 | 716427 |
| 2023-03-22 | 10.28 | $10.05 | 739200 |
| 2023-03-21 | 10.32 | $10.16 | 534200 |
| 2023-03-20 | 10.36 | $10.31 | 440618 |
| 2023-03-17 | 10.38 | $10.20 | 411200 |
| 2023-03-16 | 10.42 | $10.21 | 727500 |
| 2023-03-15 | 10.46 | $10.07 | 1.1M |
| 2023-03-14 | 10.52 | $10.24 | 917000 |
| 2023-03-13 | 10.57 | $10.22 | 848038 |
| 2023-03-10 | 10.62 | $10.17 | 614700 |
| 2023-03-09 | 10.68 | $10.25 | 421100 |
| 2023-03-08 | 10.73 | $10.13 | 392800 |
| 2023-03-07 | 10.80 | $10.15 | 440100 |
| 2023-03-06 | 10.87 | $10.33 | 470516 |
| 2023-03-03 | 10.93 | $10.57 | 989918 |
| 2023-03-02 | 10.97 | $11.01 | 317479 |
| 2023-03-01 | 10.97 | $11.07 | 334048 |
| 2023-02-28 | 10.97 | $10.98 | 430900 |
| 2023-02-27 | 10.97 | $11.03 | 440527 |
| 2023-02-24 | 10.97 | $10.92 | 250011 |
| 2023-02-23 | 10.99 | $10.90 | 196800 |
| 2023-02-22 | 11.01 | $10.90 | 234110 |
| 2023-02-21 | 11.03 | $10.97 | 249600 |
| 2023-02-17 | 11.05 | $11.01 | 336800 |
| 2023-02-16 | 11.06 | $10.89 | 385800 |
| 2023-02-15 | 11.09 | $11.06 | 226716 |
| 2023-02-14 | 11.11 | $11.06 | 341000 |
| 2023-02-13 | 11.13 | $10.94 | 317000 |
| 2023-02-10 | 11.16 | $10.66 | 268040 |
| 2023-02-09 | 11.22 | $10.92 | 399646 |
| 2023-02-08 | 11.26 | $10.90 | 336925 |
| 2023-02-07 | 11.30 | $10.85 | 507501 |
| 2023-02-06 | 11.34 | $11.03 | 591346 |
| 2023-02-03 | 11.37 | $11.32 | 435900 |
| 2023-02-02 | 11.36 | $11.43 | 562000 |
| 2023-02-01 | 11.35 | $11.24 | 2.6M |
| 2023-01-31 | 11.36 | $11.30 | 2.7M |
| 2023-01-30 | 11.35 | $11.38 | 879400 |
| 2023-01-27 | 11.34 | $11.36 | 896100 |
| 2023-01-26 | 11.34 | $11.43 | 408100 |
| 2023-01-25 | 11.32 | $11.47 | 178400 |
| 2023-01-24 | 11.30 | $11.52 | 136100 |
| 2023-01-23 | 11.27 | $11.41 | 264700 |
| 2023-01-20 | 11.26 | $11.40 | 279200 |
| 2023-01-19 | 11.24 | $11.62 | 436913 |
| 2023-01-18 | 11.20 | $11.39 | 262604 |
| 2023-01-17 | 11.18 | $11.20 | 363323 |
| 2023-01-13 | 11.18 | $11.35 | 243918 |
| 2023-01-12 | 11.16 | $11.42 | 243335 |
| 2023-01-11 | 11.13 | $11.18 | 220404 |
| 2023-01-10 | 11.13 | $11.09 | 308200 |
| 2023-01-09 | 11.14 | $10.90 | 286519 |
| 2023-01-06 | 11.17 | $10.85 | 375500 |
| 2023-01-05 | 11.21 | $10.71 | 666000 |
| 2023-01-04 | 11.26 | $11.49 | 247600 |
| 2023-01-03 | 11.24 | $11.25 | 231700 |
| 2022-12-30 | 11.24 | $11.27 | 265200 |
| 2022-12-29 | 11.25 | $11.30 | 177212 |
| 2022-12-28 | 11.25 | $11.18 | 181537 |
| 2022-12-27 | 11.27 | $11.25 | 149600 |
| 2022-12-23 | 11.28 | $11.25 | 186413 |
| 2022-12-22 | 11.30 | $11.31 | 251007 |
| 2022-12-21 | 11.31 | $11.26 | 210221 |
| 2022-12-20 | 11.33 | $11.14 | 216540 |
| 2022-12-19 | 11.36 | $11.15 | 224713 |
| 2022-12-16 | 11.40 | $11.08 | 348628 |
| 2022-12-15 | 11.44 | $11.12 | 232955 |
| 2022-12-14 | 11.48 | $11.27 | 268113 |
| 2022-12-13 | 11.51 | $11.21 | 222405 |
| 2022-12-12 | 11.54 | $11.37 | 203700 |
| 2022-12-09 | 11.56 | $11.41 | 171510 |
| 2022-12-08 | 11.57 | $11.33 | 173000 |
| 2022-12-07 | 11.58 | $11.38 | 260900 |
| 2022-12-06 | 11.59 | $11.35 | 238700 |
| 2022-12-05 | 11.60 | $11.39 | 214100 |
| 2022-12-02 | 11.60 | $11.66 | 304504 |
| 2022-12-01 | 11.57 | $11.54 | 482100 |
| 2022-11-30 | 11.55 | $12.01 | 358300 |
| 2022-11-29 | 11.48 | $11.78 | 223000 |
| 2022-11-28 | 11.43 | $11.76 | 229600 |
| 2022-11-25 | 11.38 | $11.82 | 104900 |
| 2022-11-23 | 11.32 | $11.79 | 184400 |
| 2022-11-22 | 11.26 | $11.73 | 158228 |
| 2022-11-21 | 11.20 | $11.63 | 395706 |
| 2022-11-18 | 11.14 | $11.57 | 199846 |
| 2022-11-17 | 11.09 | $11.52 | 221845 |
| 2022-11-16 | 11.03 | $11.50 | 307700 |
| 2022-11-15 | 10.97 | $11.36 | 352903 |
| 2022-11-14 | 10.91 | $11.15 | 414300 |
| 2022-11-11 | 10.87 | $11.07 | 329025 |
| 2022-11-10 | 10.83 | $11.18 | 393000 |
| 2022-11-09 | 10.78 | $10.64 | 372957 |
| 2022-11-08 | 10.77 | $10.90 | 381100 |
| 2022-11-07 | 10.73 | $10.91 | 2.1M |
| 2022-11-04 | 10.70 | $10.53 | 2.9M |
| 2022-11-03 | 10.69 | $10.83 | 519600 |
| 2022-11-02 | 10.65 | $10.87 | 1.1M |
| 2022-11-01 | 10.61 | $11.06 | 450343 |
| 2022-10-31 | 10.54 | $11.12 | 419802 |
| 2022-10-28 | 10.46 | $11.14 | 259219 |
| 2022-10-27 | 10.38 | $10.98 | 369601 |
| 2022-10-26 | 10.30 | $11.07 | 337510 |
| 2022-10-25 | 10.20 | $11.06 | 637100 |
| 2022-10-24 | 10.09 | $10.85 | 924335 |
| 2022-10-21 | 10.00 | $9.96 | 406600 |
| 2022-10-20 | 9.99 | $9.95 | 215000 |
| 2022-10-19 | 9.98 | $9.98 | 224518 |
| 2022-10-18 | 9.97 | $10.11 | 249520 |
| 2022-10-17 | 9.94 | $10.08 | 218700 |
| 2022-10-14 | 9.92 | $9.99 | 228900 |
| 2022-10-13 | 9.90 | $10.25 | 475700 |
| 2022-10-12 | 9.87 | $9.99 | 264133 |
| 2022-10-11 | 9.85 | $9.98 | 645300 |
| 2022-10-10 | 9.85 | $10.11 | 471200 |
| 2022-10-07 | 9.83 | $10.00 | 183400 |
| 2022-10-06 | 9.83 | $10.12 | 243800 |
| 2022-10-05 | 9.82 | $10.27 | 368714 |
| 2022-10-04 | 9.79 | $10.29 | 403800 |
| 2022-10-03 | 9.76 | $9.88 | 483930 |
| 2022-09-30 | 9.77 | $9.55 | 523032 |
| 2022-09-29 | 9.82 | $9.27 | 430446 |
| 2022-09-28 | 9.90 | $9.32 | 311500 |
| 2022-09-27 | 9.97 | $9.20 | 503400 |
| 2022-09-26 | 10.07 | $9.22 | 450000 |
| 2022-09-23 | 10.16 | $9.34 | 317500 |
| 2022-09-22 | 10.25 | $9.85 | 244600 |
| 2022-09-21 | 10.29 | $9.88 | 283600 |
| 2022-09-20 | 10.33 | $10.04 | 225800 |
| 2022-09-19 | 10.35 | $10.24 | 272725 |
| 2022-09-16 | 10.36 | $10.20 | 280340 |
| 2022-09-15 | 10.37 | $10.34 | 400300 |
| 2022-09-14 | 10.37 | $10.48 | 357234 |
| 2022-09-13 | 10.36 | $10.58 | 359741 |
| 2022-09-12 | 10.34 | $10.80 | 421117 |
| 2022-09-09 | 10.30 | $10.64 | 171200 |
| 2022-09-08 | 10.27 | $10.40 | 217700 |
| 2022-09-07 | 10.27 | $10.33 | 203329 |
| 2022-09-06 | 10.28 | $10.31 | 307824 |
| 2022-09-02 | 10.29 | $10.17 | 191202 |
| 2022-09-01 | 10.31 | $10.16 | 282300 |
| 2022-08-31 | 10.34 | $10.04 | 289000 |
| 2022-08-30 | 10.39 | $10.02 | 226427 |
| 2022-08-29 | 10.44 | $10.15 | 171022 |
| 2022-08-26 | 10.48 | $10.15 | 267429 |
| 2022-08-25 | 10.51 | $10.40 | 244208 |
| 2022-08-24 | 10.52 | $10.24 | 254200 |
| 2022-08-23 | 10.53 | $10.25 | 246728 |
| 2022-08-22 | 10.55 | $10.33 | 575335 |
| 2022-08-19 | 10.55 | $10.41 | 100152 |
| 2022-08-18 | 10.54 | $10.48 | 231900 |
| 2022-08-17 | 10.52 | $10.57 | 193124 |
| 2022-08-16 | 10.48 | $10.65 | 182500 |
| 2022-08-15 | 10.43 | $10.64 | 161920 |
| 2022-08-12 | 10.38 | $10.72 | 214500 |
| 2022-08-11 | 10.30 | $10.80 | 220213 |
| 2022-08-10 | 10.22 | $10.86 | 302113 |
| 2022-08-09 | 10.12 | $10.80 | 611289 |
| 2022-08-08 | 10.01 | $10.57 | 324500 |
| 2022-08-05 | 9.93 | $10.73 | 649600 |
| 2022-08-04 | 9.82 | $10.71 | 462513 |
| 2022-08-03 | 9.70 | $10.68 | 395904 |
| 2022-08-02 | 9.58 | $10.58 | 496143 |
| 2022-08-01 | 9.46 | $10.51 | 854400 |
| 2022-07-29 | 9.35 | $9.26 | 251632 |
| 2022-07-28 | 9.35 | $9.38 | 316700 |
| 2022-07-27 | 9.33 | $9.65 | 291833 |
| 2022-07-26 | 9.30 | $9.36 | 309703 |
| 2022-07-25 | 9.29 | $9.54 | 291032 |
| 2022-07-22 | 9.26 | $9.52 | 267330 |
| 2022-07-21 | 9.24 | $9.48 | 264100 |
| 2022-07-20 | 9.22 | $9.43 | 358700 |
| 2022-07-19 | 9.21 | $9.36 | 225128 |
| 2022-07-18 | 9.20 | $9.22 | 347000 |
| 2022-07-15 | 9.21 | $9.13 | 288600 |
| 2022-07-14 | 9.22 | $8.99 | 254000 |
| 2022-07-13 | 9.25 | $9.10 | 293500 |
| 2022-07-12 | 9.27 | $9.15 | 372900 |
| 2022-07-11 | 9.28 | $9.14 | 262511 |
| 2022-07-08 | 9.30 | $9.36 | 338366 |
| 2022-07-07 | 9.29 | $9.22 | 243103 |
| 2022-07-06 | 9.30 | $9.03 | 467315 |
| 2022-07-05 | 9.33 | $8.95 | 364306 |
| 2022-07-01 | 9.37 | $9.14 | 446946 |
| 2022-06-30 | 9.39 | $9.22 | 517613 |
| 2022-06-29 | 9.41 | $9.09 | 649800 |
| 2022-06-28 | 9.44 | $9.60 | 397545 |
| 2022-06-27 | 9.43 | $9.74 | 404400 |
| 2022-06-24 | 9.40 | $9.71 | 265100 |
| 2022-06-23 | 9.37 | $9.46 | 472000 |
| 2022-06-22 | 9.37 | $9.60 | 647000 |
| 2022-06-21 | 9.35 | $9.71 | 751623 |
| 2022-06-17 | 9.32 | $9.31 | 774139 |
| 2022-06-16 | 9.33 | $9.08 | 571700 |
| 2022-06-15 | 9.37 | $9.24 | 543600 |
| 2022-06-14 | 9.39 | $8.92 | 607038 |
| 2022-06-13 | 9.45 | $9.06 | 604845 |
| 2022-06-10 | 9.49 | $9.18 | 483716 |
| 2022-06-09 | 9.52 | $9.21 | 220700 |
| 2022-06-08 | 9.55 | $9.46 | 290217 |
| 2022-06-07 | 9.55 | $9.60 | 339836 |
| 2022-06-06 | 9.54 | $9.52 | 294120 |
| 2022-06-03 | 9.54 | $9.47 | 258900 |
| 2022-06-02 | 9.54 | $9.61 | 259400 |
| 2022-06-01 | 9.53 | $9.49 | 353240 |
| 2022-05-31 | 9.53 | $9.62 | 623600 |
| 2022-05-27 | 9.53 | $9.54 | 340107 |
| 2022-05-26 | 9.53 | $9.64 | 327944 |
| 2022-05-25 | 9.52 | $9.66 | 327735 |
| 2022-05-24 | 9.51 | $9.66 | 415700 |
| 2022-05-23 | 9.50 | $9.67 | 474844 |
| 2022-05-20 | 9.49 | $9.58 | 575630 |
| 2022-05-19 | 9.49 | $9.46 | 421701 |
| 2022-05-18 | 9.51 | $9.47 | 383629 |
| 2022-05-17 | 9.53 | $9.58 | 402429 |
| 2022-05-16 | 9.54 | $9.37 | 565300 |
| 2022-05-13 | 9.57 | $9.17 | 858100 |
| 2022-05-12 | 9.63 | $9.28 | 623605 |
| 2022-05-11 | 9.68 | $9.22 | 715423 |
| 2022-05-10 | 9.74 | $9.41 | 711942 |
| 2022-05-09 | 9.79 | $9.39 | 770629 |
| 2022-05-06 | 9.84 | $9.53 | 715100 |
| 2022-05-05 | 9.89 | $9.49 | 670600 |
| 2022-05-04 | 9.94 | $10.04 | 709930 |
| 2022-05-03 | 9.93 | $9.87 | 742305 |
| 2022-05-02 | 9.95 | $9.65 | 319400 |
| 2022-04-29 | 9.99 | $9.69 | 432700 |
| 2022-04-28 | 10.02 | $9.76 | 317500 |
| 2022-04-27 | 10.05 | $9.73 | 352712 |
| 2022-04-26 | 10.08 | $9.80 | 303720 |
| 2022-04-25 | 10.11 | $10.17 | 597302 |
| 2022-04-22 | 10.11 | $10.01 | 462929 |
| 2022-04-21 | 10.13 | $10.18 | 497000 |
| 2022-04-20 | 10.12 | $10.07 | 265021 |
| 2022-04-19 | 10.14 | $10.08 | 249000 |
| 2022-04-18 | 10.15 | $10.00 | 223504 |
| 2022-04-14 | 10.17 | $10.11 | 307700 |
| 2022-04-13 | 10.19 | $10.29 | 209714 |
| 2022-04-12 | 10.20 | $10.16 | 332424 |
| 2022-04-11 | 10.22 | $10.24 | 666043 |
| 2022-04-08 | 10.23 | $10.02 | 318338 |
| 2022-04-07 | 10.26 | $10.14 | 362731 |
| 2022-04-06 | 10.28 | $10.21 | 575600 |
| 2022-04-05 | 10.28 | $10.13 | 703611 |
| 2022-04-04 | 10.28 | $10.02 | 352100 |
| 2022-04-01 | 10.28 | $9.94 | 322023 |
| 2022-03-31 | 10.28 | $9.97 | 568900 |
| 2022-03-30 | 10.27 | $9.85 | 842900 |
| 2022-03-29 | 10.27 | $10.47 | 332900 |
| 2022-03-28 | 10.20 | $10.51 | 319400 |
| 2022-03-25 | 10.12 | $10.53 | 364300 |
| 2022-03-24 | 10.03 | $10.30 | 354605 |
| 2022-03-23 | 9.96 | $10.31 | 457500 |
| 2022-03-22 | 9.87 | $10.60 | 351500 |
| 2022-03-21 | 9.75 | $10.56 | 623730 |
| 2022-03-18 | 9.62 | $10.81 | 588324 |
| 2022-03-17 | 9.46 | $10.81 | 1.1M |
| 2022-03-16 | 9.29 | $11.06 | 1.2M |
| 2022-03-15 | 9.08 | $10.94 | 1.7M |
| 2022-03-14 | 8.87 | $10.03 | 1.6M |
| 2022-03-11 | 8.75 | $10.23 | 4.3M |
| 2022-03-10 | 8.60 | $8.69 | 1.1M |
| 2022-03-09 | 8.59 | $8.74 | 779900 |
| 2022-03-08 | 8.58 | $8.28 | 856500 |
| 2022-03-07 | 8.61 | $8.17 | 954616 |
| 2022-03-04 | 8.66 | $8.17 | 609640 |
| 2022-03-03 | 8.71 | $8.49 | 871900 |
| 2022-03-02 | 8.72 | $8.79 | 1.3M |
| 2022-03-01 | 8.71 | $8.93 | 929000 |
| 2022-02-28 | 8.68 | $8.84 | 1.1M |
| 2022-02-25 | 8.66 | $9.33 | 1.7M |
| 2022-02-24 | 8.59 | $8.27 | 931840 |
| 2022-02-23 | 8.62 | $8.59 | 479604 |
| 2022-02-22 | 8.61 | $8.63 | 488832 |
| 2022-02-18 | 8.61 | $8.62 | 457500 |
| 2022-02-17 | 8.60 | $8.66 | 661300 |
| 2022-02-16 | 8.60 | $8.65 | 433600 |
| 2022-02-15 | 8.59 | $8.70 | 456400 |
| 2022-02-14 | 8.59 | $8.60 | 527600 |
| 2022-02-11 | 8.59 | $8.73 | 415900 |
| 2022-02-10 | 8.58 | $8.82 | 526800 |
| 2022-02-09 | 8.56 | $8.62 | 270718 |
| 2022-02-08 | 8.55 | $8.63 | 413800 |
| 2022-02-07 | 8.55 | $8.49 | 294239 |
| 2022-02-04 | 8.55 | $8.42 | 373500 |
| 2022-02-03 | 8.56 | $8.54 | 308045 |
| 2022-02-02 | 8.56 | $8.54 | 416300 |
| 2022-02-01 | 8.56 | $8.56 | 558300 |
| 2022-01-31 | 8.56 | $8.50 | 528412 |
| 2022-01-28 | 8.56 | $8.33 | 354700 |
| 2022-01-27 | 8.58 | $8.37 | 564800 |
| 2022-01-26 | 8.59 | $8.35 | 693148 |
| 2022-01-25 | 8.61 | $8.58 | 625100 |
| 2022-01-24 | 8.60 | $8.27 | 869515 |
| 2022-01-21 | 8.62 | $9.02 | 553200 |
| 2022-01-20 | 8.56 | $9.34 | 652840 |
| 2022-01-19 | 8.47 | $9.16 | 787618 |
| 2022-01-18 | 8.39 | $8.72 | 694400 |
| 2022-01-14 | 8.35 | $8.50 | 514200 |
| 2022-01-13 | 8.33 | $8.43 | 287742 |
| 2022-01-12 | 8.31 | $8.42 | 227049 |
| 2022-01-11 | 8.29 | $8.37 | 271000 |
| 2022-01-10 | 8.28 | $8.35 | 579300 |
| 2022-01-07 | 8.26 | $8.30 | 248934 |
| 2022-01-06 | 8.24 | $8.31 | 308448 |
| 2022-01-05 | 8.23 | $8.38 | 399700 |
| 2022-01-04 | 8.20 | $8.28 | 537614 |
| 2022-01-03 | 8.19 | $8.42 | 334000 |
| 2021-12-31 | 8.16 | $8.40 | 273829 |
| 2021-12-30 | 8.13 | $8.32 | 460400 |
| 2021-12-29 | 8.10 | $8.25 | 372400 |
| 2021-12-28 | 8.08 | $8.33 | 268703 |
| 2021-12-27 | 8.05 | $8.30 | 294500 |
| 2021-12-23 | 8.03 | $8.19 | 324400 |
| 2021-12-22 | 8.01 | $8.13 | 412500 |
| 2021-12-21 | 8.01 | $8.11 | 578900 |
| 2021-12-20 | 8.00 | $8.01 | 382800 |
| 2021-12-17 | 8.01 | $8.11 | 481600 |
| 2021-12-16 | 8.02 | $7.97 | 526449 |
| 2021-12-15 | 8.03 | $7.77 | 479100 |
| 2021-12-14 | 8.08 | $7.88 | 731700 |
| 2021-12-13 | 8.11 | $7.93 | 401507 |
| 2021-12-10 | 8.15 | $8.04 | 431100 |
| 2021-12-09 | 8.17 | $7.92 | 859600 |
| 2021-12-08 | 8.22 | $7.99 | 371525 |
| 2021-12-07 | 8.25 | $8.05 | 592500 |
| 2021-12-06 | 8.29 | $8.17 | 570800 |
| 2021-12-03 | 8.31 | $7.98 | 737000 |
| 2021-12-02 | 8.35 | $7.96 | 1.0M |
| 2021-12-01 | 8.39 | $7.83 | 835147 |
| 2021-11-30 | 8.45 | $8.05 | 1.1M |
| 2021-11-29 | 8.49 | $8.35 | 633226 |
| 2021-11-26 | 8.50 | $8.24 | 217300 |
| 2021-11-24 | 8.53 | $8.48 | 145740 |
| 2021-11-23 | 8.53 | $8.47 | 310415 |
| 2021-11-22 | 8.53 | $8.48 | 329343 |
| 2021-11-19 | 8.53 | $8.56 | 303210 |
| 2021-11-18 | 8.52 | $8.60 | 613515 |
| 2021-11-17 | 8.51 | $8.64 | 489277 |
| 2021-11-16 | 8.50 | $8.59 | 537902 |
| 2021-11-15 | 8.49 | $8.73 | 286808 |
| 2021-11-12 | 8.47 | $8.68 | 1.1M |
| 2021-11-11 | 8.45 | $8.77 | 1.8M |
| 2021-11-10 | 8.43 | $8.67 | 1.2M |
| 2021-11-09 | 8.43 | $8.44 | 559300 |
| 2021-11-08 | 8.45 | $8.29 | 313703 |
| 2021-11-05 | 8.50 | $8.16 | 389700 |
| 2021-11-04 | 8.57 | $8.06 | 497135 |
| 2021-11-03 | 8.66 | $8.42 | 5.6M |
| 2021-11-02 | 8.73 | $8.31 | 3.4M |
| 2021-11-01 | 8.81 | $8.56 | 664406 |
| 2021-10-29 | 8.87 | $8.28 | 216900 |
| 2021-10-28 | 8.97 | $8.41 | 195313 |
| 2021-10-27 | 9.06 | $8.35 | 371800 |
| 2021-10-26 | 9.17 | $8.61 | 282723 |
| 2021-10-25 | 9.25 | $8.67 | 284489 |
| 2021-10-22 | 9.33 | $8.66 | 405200 |
| 2021-10-21 | 9.42 | $8.71 | 245337 |
| 2021-10-20 | 9.51 | $8.66 | 260718 |
| 2021-10-19 | 9.61 | $8.77 | 498725 |
| 2021-10-18 | 9.70 | $8.52 | 487400 |
| 2021-10-15 | 9.83 | $8.62 | 1.6M |
| 2021-10-14 | 9.95 | $10.06 | 185602 |
| 2021-10-13 | 9.93 | $10.04 | 133016 |
| 2021-10-12 | 9.92 | $10.03 | 145837 |
| 2021-10-11 | 9.90 | $10.11 | 150038 |
| 2021-10-08 | 9.88 | $10.13 | 144243 |
| 2021-10-07 | 9.86 | $10.06 | 219500 |
| 2021-10-06 | 9.85 | $10.18 | 354300 |
| 2021-10-05 | 9.83 | $9.87 | 160000 |
| 2021-10-04 | 9.84 | $9.87 | 178516 |
| 2021-10-01 | 9.85 | $9.92 | 278900 |
| 2021-09-30 | 9.86 | $9.67 | 339600 |
| 2021-09-29 | 9.90 | $9.63 | 177600 |
| 2021-09-28 | 9.95 | $9.64 | 339500 |
| 2021-09-27 | 10.00 | $9.66 | 229100 |
| 2021-09-24 | 10.06 | $9.69 | 143727 |
| 2021-09-23 | 10.11 | $9.80 | 166600 |
| 2021-09-22 | 10.16 | $9.85 | 227300 |
| 2021-09-21 | 10.21 | $9.72 | 216000 |
| 2021-09-20 | 10.28 | $9.73 | 185135 |
| 2021-09-17 | 10.35 | $9.99 | 347200 |
| 2021-09-16 | 10.39 | $10.08 | 147800 |
| 2021-09-15 | 10.43 | $10.10 | 146600 |
| 2021-09-14 | 10.47 | $10.18 | 172439 |
| 2021-09-13 | 10.51 | $10.21 | 151714 |
| 2021-09-10 | 10.54 | $10.34 | 207900 |
| 2021-09-09 | 10.57 | $10.49 | 133805 |
| 2021-09-08 | 10.58 | $10.46 | 144631 |
| 2021-09-07 | 10.60 | $10.47 | 123346 |
| 2021-09-03 | 10.62 | $10.57 | 183600 |
| 2021-09-02 | 10.64 | $10.64 | 243100 |
| 2021-09-01 | 10.65 | $10.62 | 157832 |
| 2021-08-31 | 10.66 | $10.59 | 169024 |
| 2021-08-30 | 10.69 | $10.58 | 100100 |
| 2021-08-27 | 10.71 | $10.58 | 114900 |
| 2021-08-26 | 10.75 | $10.57 | 171828 |
| 2021-08-25 | 10.79 | $10.69 | 153225 |
| 2021-08-24 | 10.83 | $10.71 | 260001 |
| 2021-08-23 | 10.87 | $10.68 | 208046 |
| 2021-08-20 | 10.92 | $10.41 | 311000 |
| 2021-08-19 | 11.00 | $10.38 | 227749 |
| 2021-08-18 | 11.09 | $10.47 | 290432 |
| 2021-08-17 | 11.18 | $10.46 | 473800 |
| 2021-08-16 | 11.27 | $10.88 | 668334 |
| 2021-08-13 | 11.32 | $10.89 | 235300 |
| 2021-08-12 | 11.38 | $10.99 | 328100 |
| 2021-08-11 | 11.43 | $11.09 | 582020 |
| 2021-08-10 | 11.47 | $11.11 | 760504 |
| 2021-08-09 | 11.51 | $11.08 | 333100 |
| 2021-08-06 | 11.55 | $11.17 | 129200 |
| 2021-08-05 | 11.59 | $11.32 | 160505 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
17.15
2026-07-31
Close Price
$16.94
Vol: 1.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.84
Average
12.26
Maximum
17.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 17.15 | $16.94 | 1.3M |
| 2026-07-30 | 17.15 | $17.41 | 852700 |
| 2026-07-29 | 17.04 | $17.64 | 831308 |
| 2026-07-28 | 16.87 | $17.44 | 648326 |
| 2026-07-27 | 16.71 | $16.74 | 554310 |
| 2026-07-24 | 16.66 | $16.29 | 707900 |
| 2026-07-23 | 16.71 | $16.04 | 727700 |
| 2026-07-22 | 16.81 | $16.09 | 716500 |
| 2026-07-21 | 16.91 | $16.44 | 578200 |
| 2026-07-20 | 16.96 | $16.61 | 485409 |
| 2026-07-17 | 16.97 | $16.92 | 658500 |
| 2026-07-16 | 16.92 | $16.89 | 648800 |
| 2026-07-15 | 16.86 | $16.52 | 1.1M |
| 2026-07-14 | 16.86 | $16.57 | 3.0M |
| 2026-07-13 | 16.86 | $17.61 | 901433 |
| 2026-07-10 | 16.63 | $16.91 | 485400 |
| 2026-07-09 | 16.50 | $16.88 | 639300 |
| 2026-07-08 | 16.36 | $16.88 | 572205 |
| 2026-07-07 | 16.20 | $16.86 | 585345 |
| 2026-07-06 | 16.01 | $16.54 | 832545 |
| 2026-07-02 | 15.86 | $16.71 | 836800 |
| 2026-07-01 | 15.64 | $16.39 | 1.1M |
| 2026-06-30 | 15.45 | $15.89 | 777424 |
| 2026-06-29 | 15.34 | $15.59 | 596000 |
| 2026-06-26 | 15.27 | $15.54 | 616100 |
| 2026-06-25 | 15.21 | $15.13 | 626304 |
| 2026-06-24 | 15.21 | $15.06 | 486604 |
| 2026-06-23 | 15.24 | $14.99 | 753609 |
| 2026-06-22 | 15.28 | $14.92 | 704500 |
| 2026-06-18 | 15.34 | $14.88 | 1.0M |
| 2026-06-17 | 15.42 | $15.18 | 826846 |
| 2026-06-16 | 15.44 | $15.29 | 777812 |
| 2026-06-15 | 15.45 | $15.25 | 604617 |
| 2026-06-12 | 15.47 | $15.41 | 777727 |
| 2026-06-11 | 15.45 | $15.33 | 1.2M |
| 2026-06-10 | 15.44 | $15.34 | 1.0M |
| 2026-06-09 | 15.43 | $15.48 | 825501 |
| 2026-06-08 | 15.39 | $15.45 | 692000 |
| 2026-06-05 | 15.34 | $15.56 | 856900 |
| 2026-06-04 | 15.27 | $15.30 | 639232 |
| 2026-06-03 | 15.23 | $15.00 | 886400 |
| 2026-06-02 | 15.25 | $15.19 | 1.0M |
| 2026-06-01 | 15.23 | $15.27 | 961424 |
| 2026-05-29 | 15.19 | $14.82 | 1.2M |
| 2026-05-28 | 15.24 | $15.01 | 1.0M |
| 2026-05-27 | 15.25 | $15.11 | 1.0M |
| 2026-05-26 | 15.24 | $15.20 | 992600 |
| 2026-05-22 | 15.21 | $15.19 | 990200 |
| 2026-05-21 | 15.18 | $15.13 | 540300 |
| 2026-05-20 | 15.15 | $15.16 | 686000 |
| 2026-05-19 | 15.10 | $15.13 | 676000 |
| 2026-05-18 | 15.06 | $15.29 | 972800 |
| 2026-05-15 | 14.97 | $14.57 | 588600 |
| 2026-05-14 | 15.01 | $14.70 | 891029 |
| 2026-05-13 | 15.03 | $14.67 | 685425 |
| 2026-05-12 | 15.06 | $14.73 | 785000 |
| 2026-05-11 | 15.09 | $14.70 | 663000 |
| 2026-05-08 | 15.11 | $14.86 | 932445 |
| 2026-05-07 | 15.11 | $15.07 | 1.6M |
| 2026-05-06 | 15.05 | $15.22 | 1.7M |
| 2026-05-05 | 14.96 | $15.15 | 1.5M |
| 2026-05-04 | 14.86 | $14.89 | 673500 |
| 2026-05-01 | 14.79 | $15.08 | 1.5M |
| 2026-04-30 | 14.68 | $14.68 | 1.0M |
| 2026-04-29 | 14.62 | $14.45 | 1.1M |
| 2026-04-28 | 14.61 | $14.44 | 477700 |
| 2026-04-27 | 14.58 | $14.56 | 717225 |
| 2026-04-24 | 14.53 | $14.47 | 1.2M |
| 2026-04-23 | 14.49 | $14.44 | 940500 |
| 2026-04-22 | 14.44 | $14.75 | 901123 |
| 2026-04-21 | 14.32 | $14.65 | 1.4M |
| 2026-04-20 | 14.19 | $14.66 | 1.4M |
| 2026-04-17 | 14.04 | $14.66 | 1.3M |
| 2026-04-16 | 13.86 | $14.60 | 1.6M |
| 2026-04-15 | 13.66 | $14.20 | 1.0M |
| 2026-04-14 | 13.52 | $13.95 | 1.4M |
| 2026-04-13 | 13.40 | $13.75 | 992143 |
| 2026-04-10 | 13.31 | $13.38 | 811400 |
| 2026-04-09 | 13.28 | $13.57 | 1.3M |
| 2026-04-08 | 13.20 | $13.45 | 1.3M |
| 2026-04-07 | 13.14 | $13.39 | 1.4M |
| 2026-04-06 | 13.07 | $13.33 | 490573 |
| 2026-04-02 | 13.01 | $13.31 | 1.0M |
| 2026-04-01 | 12.94 | $13.14 | 917226 |
| 2026-03-31 | 12.90 | $13.13 | 1.2M |
| 2026-03-30 | 12.85 | $12.83 | 1.3M |
| 2026-03-27 | 12.86 | $12.59 | 1.4M |
| 2026-03-26 | 12.92 | $12.76 | 955400 |
| 2026-03-25 | 12.96 | $12.81 | 1.4M |
| 2026-03-24 | 12.99 | $12.74 | 1.5M |
| 2026-03-23 | 13.03 | $12.82 | 1.8M |
| 2026-03-20 | 13.07 | $12.74 | 1.7M |
| 2026-03-19 | 13.14 | $13.16 | 1.0M |
| 2026-03-18 | 13.12 | $13.12 | 992500 |
| 2026-03-17 | 13.11 | $13.27 | 937716 |
| 2026-03-16 | 13.06 | $13.22 | 1.1M |
| 2026-03-13 | 13.02 | $13.07 | 1.0M |
| 2026-03-12 | 13.00 | $13.06 | 1.2M |
| 2026-03-11 | 12.97 | $13.14 | 1.3M |
| 2026-03-10 | 12.93 | $13.09 | 1.5M |
| 2026-03-09 | 12.89 | $13.18 | 1.3M |
| 2026-03-06 | 12.83 | $13.12 | 975100 |
| 2026-03-05 | 12.77 | $13.05 | 1.0M |
| 2026-03-04 | 12.71 | $13.10 | 1.0M |
| 2026-03-03 | 12.64 | $12.88 | 1.0M |
| 2026-03-02 | 12.60 | $12.82 | 1.2M |
| 2026-02-27 | 12.56 | $12.90 | 1.8M |
| 2026-02-26 | 12.51 | $13.02 | 1.3M |
| 2026-02-25 | 12.42 | $12.83 | 672597 |
| 2026-02-24 | 12.36 | $12.65 | 1.0M |
| 2026-02-23 | 12.33 | $12.47 | 1.1M |
| 2026-02-20 | 12.33 | $12.61 | 729135 |
| 2026-02-19 | 12.31 | $12.47 | 1.2M |
| 2026-02-18 | 12.31 | $12.59 | 947240 |
| 2026-02-17 | 12.29 | $12.62 | 946610 |
| 2026-02-13 | 12.26 | $12.56 | 1.3M |
| 2026-02-12 | 12.25 | $12.36 | 1.5M |
| 2026-02-11 | 12.27 | $12.15 | 1.2M |
| 2026-02-10 | 12.35 | $12.33 | 1.3M |
| 2026-02-09 | 12.40 | $12.24 | 1.1M |
| 2026-02-06 | 12.48 | $12.26 | 1.2M |
| 2026-02-05 | 12.58 | $12.06 | 1.6M |
| 2026-02-04 | 12.73 | $12.28 | 2.3M |
| 2026-02-03 | 12.87 | $12.23 | 2.6M |
| 2026-02-02 | 13.04 | $13.23 | 1.2M |
| 2026-01-30 | 13.02 | $13.16 | 1.3M |
| 2026-01-29 | 13.02 | $13.11 | 1.3M |
| 2026-01-28 | 13.03 | $13.01 | 1.4M |
| 2026-01-27 | 13.07 | $12.97 | 1.1M |
| 2026-01-26 | 13.12 | $13.15 | 1.0M |
| 2026-01-23 | 13.15 | $13.16 | 934737 |
| 2026-01-22 | 13.17 | $12.93 | 974515 |
| 2026-01-21 | 13.25 | $12.73 | 1.1M |
| 2026-01-20 | 13.39 | $12.43 | 1.0M |
| 2026-01-16 | 13.62 | $12.46 | 1.3M |
| 2026-01-15 | 13.87 | $12.91 | 961534 |
| 2026-01-14 | 14.07 | $12.99 | 2.8M |
| 2026-01-13 | 14.29 | $14.39 | 841900 |
| 2026-01-12 | 14.24 | $14.37 | 529300 |
| 2026-01-09 | 14.19 | $14.24 | 578000 |
| 2026-01-08 | 14.16 | $14.22 | 550840 |
| 2026-01-07 | 14.13 | $14.13 | 685433 |
| 2026-01-06 | 14.11 | $14.16 | 605136 |
| 2026-01-05 | 14.08 | $14.08 | 1.1M |
| 2026-01-02 | 14.06 | $13.70 | 809200 |
| 2025-12-31 | 14.12 | $14.04 | 289300 |
| 2025-12-30 | 14.11 | $14.12 | 446200 |
| 2025-12-29 | 14.08 | $14.09 | 546109 |
| 2025-12-26 | 14.05 | $14.20 | 289243 |
| 2025-12-24 | 14.00 | $14.17 | 143900 |
| 2025-12-23 | 13.94 | $14.12 | 421045 |
| 2025-12-22 | 13.88 | $14.10 | 494703 |
| 2025-12-19 | 13.81 | $14.07 | 957800 |
| 2025-12-18 | 13.74 | $14.10 | 722348 |
| 2025-12-17 | 13.66 | $14.05 | 694700 |
| 2025-12-16 | 13.56 | $13.94 | 681600 |
| 2025-12-15 | 13.48 | $13.99 | 870404 |
| 2025-12-12 | 13.37 | $13.95 | 631100 |
| 2025-12-11 | 13.25 | $13.94 | 1.2M |
| 2025-12-10 | 13.12 | $13.70 | 1.0M |
| 2025-12-09 | 13.01 | $13.30 | 717019 |
| 2025-12-08 | 12.98 | $13.06 | 684112 |
| 2025-12-05 | 12.99 | $13.19 | 580900 |
| 2025-12-04 | 12.98 | $13.27 | 873515 |
| 2025-12-03 | 12.95 | $13.15 | 822000 |
| 2025-12-02 | 12.94 | $13.08 | 758100 |
| 2025-12-01 | 12.95 | $13.10 | 802000 |
| 2025-11-28 | 12.95 | $13.17 | 373000 |
| 2025-11-26 | 12.95 | $13.04 | 517806 |
| 2025-11-25 | 12.97 | $13.01 | 1.0M |
| 2025-11-24 | 13.00 | $13.13 | 1.7M |
| 2025-11-21 | 13.02 | $13.08 | 756507 |
| 2025-11-20 | 13.05 | $12.86 | 685340 |
| 2025-11-19 | 13.14 | $13.02 | 506600 |
| 2025-11-18 | 13.21 | $13.18 | 839554 |
| 2025-11-17 | 13.26 | $13.19 | 1.0M |
| 2025-11-14 | 13.31 | $13.20 | 620100 |
| 2025-11-13 | 13.38 | $13.30 | 588112 |
| 2025-11-12 | 13.44 | $13.23 | 515200 |
| 2025-11-11 | 13.52 | $13.30 | 625800 |
| 2025-11-10 | 13.60 | $13.09 | 720438 |
| 2025-11-07 | 13.74 | $13.06 | 920421 |
| 2025-11-06 | 13.92 | $13.10 | 997939 |
| 2025-11-05 | 14.11 | $13.69 | 753937 |
| 2025-11-04 | 14.21 | $13.68 | 647700 |
| 2025-11-03 | 14.33 | $13.73 | 703738 |
| 2025-10-31 | 14.46 | $13.91 | 603100 |
| 2025-10-30 | 14.57 | $14.05 | 956933 |
| 2025-10-29 | 14.67 | $14.22 | 823700 |
| 2025-10-28 | 14.74 | $14.62 | 489348 |
| 2025-10-27 | 14.75 | $14.77 | 804612 |
| 2025-10-24 | 14.72 | $14.94 | 528011 |
| 2025-10-23 | 14.65 | $14.85 | 380036 |
| 2025-10-22 | 14.59 | $14.91 | 667500 |
| 2025-10-21 | 14.50 | $14.85 | 910100 |
| 2025-10-20 | 14.42 | $14.61 | 656100 |
| 2025-10-17 | 14.37 | $14.98 | 1.1M |
| 2025-10-16 | 14.23 | $14.67 | 1.2M |
| 2025-10-15 | 14.13 | $14.58 | 819127 |
| 2025-10-14 | 14.04 | $14.23 | 605534 |
| 2025-10-13 | 14.01 | $14.04 | 813147 |
| 2025-10-10 | 14.01 | $13.94 | 974200 |
| 2025-10-09 | 14.04 | $13.89 | 598000 |
| 2025-10-08 | 14.08 | $14.21 | 580600 |
| 2025-10-07 | 14.06 | $14.05 | 684383 |
| 2025-10-06 | 14.08 | $14.20 | 553078 |
| 2025-10-03 | 14.06 | $14.25 | 393218 |
| 2025-10-02 | 14.03 | $14.22 | 437646 |
| 2025-10-01 | 14.00 | $14.20 | 2.1M |
| 2025-09-30 | 13.98 | $14.16 | 502512 |
| 2025-09-29 | 13.95 | $14.09 | 429108 |
| 2025-09-26 | 13.94 | $13.99 | 283037 |
| 2025-09-25 | 13.95 | $13.92 | 424100 |
| 2025-09-24 | 13.98 | $13.88 | 465300 |
| 2025-09-23 | 14.02 | $13.86 | 526100 |
| 2025-09-22 | 14.08 | $14.09 | 477330 |
| 2025-09-19 | 14.09 | $13.98 | 612321 |
| 2025-09-18 | 14.14 | $14.14 | 630200 |
| 2025-09-17 | 14.15 | $14.08 | 471204 |
| 2025-09-16 | 14.18 | $14.05 | 383900 |
| 2025-09-15 | 14.23 | $14.08 | 610100 |
| 2025-09-12 | 14.27 | $14.21 | 490426 |
| 2025-09-11 | 14.30 | $14.36 | 436400 |
| 2025-09-10 | 14.30 | $14.04 | 577500 |
| 2025-09-09 | 14.37 | $14.24 | 431783 |
| 2025-09-08 | 14.40 | $14.22 | 445213 |
| 2025-09-05 | 14.45 | $14.19 | 736318 |
| 2025-09-04 | 14.51 | $14.28 | 715828 |
| 2025-09-03 | 14.56 | $14.08 | 815211 |
| 2025-09-02 | 14.67 | $14.57 | 559413 |
| 2025-08-29 | 14.68 | $14.57 | 248500 |
| 2025-08-28 | 14.70 | $14.66 | 357900 |
| 2025-08-27 | 14.70 | $14.77 | 353500 |
| 2025-08-26 | 14.68 | $14.68 | 608418 |
| 2025-08-25 | 14.67 | $14.77 | 365500 |
| 2025-08-22 | 14.65 | $14.87 | 475930 |
| 2025-08-21 | 14.59 | $14.77 | 448700 |
| 2025-08-20 | 14.55 | $14.75 | 513746 |
| 2025-08-19 | 14.51 | $14.67 | 415700 |
| 2025-08-18 | 14.48 | $14.53 | 534400 |
| 2025-08-15 | 14.47 | $14.45 | 450636 |
| 2025-08-14 | 14.48 | $14.55 | 620244 |
| 2025-08-13 | 14.47 | $14.51 | 540043 |
| 2025-08-12 | 14.46 | $14.45 | 689000 |
| 2025-08-11 | 14.47 | $14.50 | 372224 |
| 2025-08-08 | 14.47 | $14.46 | 512444 |
| 2025-08-07 | 14.48 | $14.59 | 673710 |
| 2025-08-06 | 14.46 | $14.46 | 1.0M |
| 2025-08-05 | 14.46 | $14.96 | 993700 |
| 2025-08-04 | 14.37 | $14.97 | 1.4M |
| 2025-08-01 | 14.25 | $14.97 | 2.1M |
| 2025-07-31 | 14.12 | $14.23 | 747535 |
| 2025-07-30 | 14.12 | $14.18 | 869700 |
| 2025-07-29 | 14.13 | $14.18 | 489247 |
| 2025-07-28 | 14.15 | $14.15 | 527136 |
| 2025-07-25 | 14.18 | $14.31 | 612107 |
| 2025-07-24 | 14.18 | $14.26 | 576154 |
| 2025-07-23 | 14.19 | $14.43 | 546235 |
| 2025-07-22 | 14.17 | $14.36 | 539000 |
| 2025-07-21 | 14.17 | $14.17 | 509124 |
| 2025-07-18 | 14.20 | $14.19 | 471919 |
| 2025-07-17 | 14.24 | $14.24 | 527209 |
| 2025-07-16 | 14.28 | $14.25 | 670342 |
| 2025-07-15 | 14.32 | $14.18 | 788300 |
| 2025-07-14 | 14.38 | $14.32 | 747900 |
| 2025-07-11 | 14.43 | $14.34 | 475846 |
| 2025-07-10 | 14.48 | $14.44 | 624529 |
| 2025-07-09 | 14.52 | $14.42 | 1.6M |
| 2025-07-08 | 14.58 | $14.59 | 542304 |
| 2025-07-07 | 14.60 | $14.64 | 626101 |
| 2025-07-03 | 14.63 | $14.89 | 285000 |
| 2025-07-02 | 14.60 | $14.74 | 628500 |
| 2025-07-01 | 14.61 | $15.10 | 564209 |
| 2025-06-30 | 14.54 | $14.93 | 779803 |
| 2025-06-27 | 14.49 | $14.86 | 641300 |
| 2025-06-26 | 14.46 | $14.64 | 773811 |
| 2025-06-25 | 14.47 | $14.47 | 1.0M |
| 2025-06-24 | 14.53 | $14.57 | 634540 |
| 2025-06-23 | 14.57 | $14.55 | 851712 |
| 2025-06-20 | 14.62 | $14.61 | 937700 |
| 2025-06-18 | 14.68 | $14.58 | 641136 |
| 2025-06-17 | 14.75 | $14.41 | 798929 |
| 2025-06-16 | 14.87 | $14.65 | 726700 |
| 2025-06-13 | 14.97 | $14.59 | 654600 |
| 2025-06-12 | 15.09 | $14.84 | 437500 |
| 2025-06-11 | 15.18 | $14.82 | 647300 |
| 2025-06-10 | 15.30 | $14.81 | 688737 |
| 2025-06-09 | 15.43 | $14.94 | 551100 |
| 2025-06-06 | 15.56 | $14.98 | 481737 |
| 2025-06-05 | 15.71 | $15.19 | 905530 |
| 2025-06-04 | 15.83 | $15.00 | 684300 |
| 2025-06-03 | 16.02 | $14.86 | 1.8M |
| 2025-06-02 | 16.26 | $16.04 | 553442 |
| 2025-05-30 | 16.30 | $15.95 | 664900 |
| 2025-05-29 | 16.36 | $16.13 | 430714 |
| 2025-05-28 | 16.39 | $16.28 | 438700 |
| 2025-05-27 | 16.39 | $16.47 | 509500 |
| 2025-05-23 | 16.35 | $16.64 | 346839 |
| 2025-05-22 | 16.27 | $16.56 | 528100 |
| 2025-05-21 | 16.19 | $16.53 | 469530 |
| 2025-05-20 | 16.10 | $16.51 | 631400 |
| 2025-05-19 | 16.00 | $16.35 | 366300 |
| 2025-05-16 | 15.92 | $16.21 | 764818 |
| 2025-05-15 | 15.86 | $16.15 | 606200 |
| 2025-05-14 | 15.80 | $15.92 | 667404 |
| 2025-05-13 | 15.77 | $15.87 | 907531 |
| 2025-05-12 | 15.76 | $15.63 | 500700 |
| 2025-05-09 | 15.79 | $15.77 | 438700 |
| 2025-05-08 | 15.80 | $15.65 | 546200 |
| 2025-05-07 | 15.84 | $15.82 | 704747 |
| 2025-05-06 | 15.85 | $15.83 | 803400 |
| 2025-05-05 | 15.85 | $16.10 | 749915 |
| 2025-05-02 | 15.80 | $16.02 | 811700 |
| 2025-05-01 | 15.76 | $15.91 | 973800 |
| 2025-04-30 | 15.74 | $16.25 | 894303 |
| 2025-04-29 | 15.64 | $15.81 | 503024 |
| 2025-04-28 | 15.62 | $15.78 | 637100 |
| 2025-04-25 | 15.60 | $15.69 | 676800 |
| 2025-04-24 | 15.60 | $15.88 | 588300 |
| 2025-04-23 | 15.56 | $15.74 | 1.1M |
| 2025-04-22 | 15.55 | $15.83 | 661725 |
| 2025-04-21 | 15.52 | $15.63 | 444414 |
| 2025-04-17 | 15.52 | $15.76 | 605000 |
| 2025-04-16 | 15.50 | $15.61 | 967911 |
| 2025-04-15 | 15.51 | $15.87 | 666600 |
| 2025-04-14 | 15.46 | $15.77 | 774500 |
| 2025-04-11 | 15.43 | $15.63 | 1.4M |
| 2025-04-10 | 15.43 | $15.50 | 1.3M |
| 2025-04-09 | 15.46 | $15.72 | 1.8M |
| 2025-04-08 | 15.45 | $14.81 | 1.7M |
| 2025-04-07 | 15.63 | $14.91 | 3.3M |
| 2025-04-04 | 15.82 | $15.36 | 2.3M |
| 2025-04-03 | 15.95 | $16.02 | 1.3M |
| 2025-04-02 | 15.97 | $16.07 | 752505 |
| 2025-04-01 | 15.97 | $16.10 | 588425 |
| 2025-03-31 | 15.97 | $16.01 | 973700 |
| 2025-03-28 | 15.99 | $15.97 | 635400 |
| 2025-03-27 | 16.03 | $15.95 | 611000 |
| 2025-03-26 | 16.07 | $15.92 | 785844 |
| 2025-03-25 | 16.14 | $15.89 | 856800 |
| 2025-03-24 | 16.21 | $15.68 | 574008 |
| 2025-03-21 | 16.35 | $15.49 | 1.1M |
| 2025-03-20 | 16.55 | $15.91 | 656610 |
| 2025-03-19 | 16.69 | $16.68 | 393436 |
| 2025-03-18 | 16.70 | $16.42 | 413523 |
| 2025-03-17 | 16.76 | $16.59 | 423700 |
| 2025-03-14 | 16.79 | $16.46 | 501600 |
| 2025-03-13 | 16.86 | $16.46 | 413927 |
| 2025-03-12 | 16.94 | $16.59 | 325921 |
| 2025-03-11 | 17.00 | $16.45 | 601900 |
| 2025-03-10 | 17.10 | $16.59 | 963804 |
| 2025-03-07 | 17.18 | $16.82 | 505645 |
| 2025-03-06 | 17.23 | $16.61 | 675421 |
| 2025-03-05 | 17.33 | $17.39 | 917924 |
| 2025-03-04 | 17.29 | $17.75 | 772800 |
| 2025-03-03 | 17.15 | $17.21 | 796644 |
| 2025-02-28 | 17.10 | $17.26 | 548542 |
| 2025-02-27 | 17.04 | $16.86 | 557319 |
| 2025-02-26 | 17.05 | $16.72 | 694400 |
| 2025-02-25 | 17.09 | $16.93 | 437515 |
| 2025-02-24 | 17.08 | $17.03 | 261852 |
| 2025-02-21 | 17.06 | $17.03 | 328344 |
| 2025-02-20 | 17.03 | $17.22 | 319433 |
| 2025-02-19 | 16.95 | $17.15 | 374720 |
| 2025-02-18 | 16.87 | $17.04 | 246748 |
| 2025-02-14 | 16.80 | $16.94 | 214400 |
| 2025-02-13 | 16.74 | $16.85 | 306500 |
| 2025-02-12 | 16.68 | $16.77 | 201500 |
| 2025-02-11 | 16.63 | $16.68 | 319600 |
| 2025-02-10 | 16.60 | $16.47 | 188100 |
| 2025-02-07 | 16.60 | $16.35 | 341800 |
| 2025-02-06 | 16.62 | $16.47 | 349647 |
| 2025-02-05 | 16.62 | $17.04 | 385200 |
| 2025-02-04 | 16.50 | $16.79 | 280300 |
| 2025-02-03 | 16.41 | $16.67 | 347343 |
| 2025-01-31 | 16.33 | $16.67 | 350449 |
| 2025-01-30 | 16.23 | $16.87 | 491800 |
| 2025-01-29 | 16.08 | $16.29 | 407432 |
| 2025-01-28 | 16.02 | $16.23 | 408205 |
| 2025-01-27 | 15.97 | $16.14 | 355600 |
| 2025-01-24 | 15.92 | $15.96 | 309040 |
| 2025-01-23 | 15.91 | $15.95 | 324323 |
| 2025-01-22 | 15.90 | $15.85 | 293300 |
| 2025-01-21 | 15.91 | $15.79 | 433524 |
| 2025-01-17 | 15.93 | $15.75 | 577441 |
| 2025-01-16 | 15.96 | $15.69 | 591900 |
| 2025-01-15 | 16.00 | $15.91 | 423704 |
| 2025-01-14 | 16.01 | $15.76 | 1.3M |
| 2025-01-13 | 16.06 | $15.45 | 651034 |
| 2025-01-10 | 16.17 | $15.74 | 395100 |
| 2025-01-08 | 16.24 | $16.10 | 485017 |
| 2025-01-07 | 16.24 | $16.34 | 985919 |
| 2025-01-06 | 16.19 | $16.02 | 471741 |
| 2025-01-03 | 16.20 | $15.97 | 150316 |
| 2025-01-02 | 16.22 | $15.99 | 247900 |
| 2024-12-31 | 16.24 | $16.12 | 215616 |
| 2024-12-30 | 16.23 | $16.06 | 197200 |
| 2024-12-27 | 16.23 | $16.21 | 254500 |
| 2024-12-26 | 16.20 | $16.16 | 158747 |
| 2024-12-24 | 16.17 | $16.16 | 122922 |
| 2024-12-23 | 16.13 | $15.94 | 348500 |
| 2024-12-20 | 16.14 | $15.93 | 773736 |
| 2024-12-19 | 16.14 | $15.82 | 461825 |
| 2024-12-18 | 16.16 | $15.81 | 506200 |
| 2024-12-17 | 16.19 | $16.15 | 387723 |
| 2024-12-16 | 16.15 | $16.11 | 385103 |
| 2024-12-13 | 16.11 | $16.09 | 258409 |
| 2024-12-12 | 16.07 | $16.04 | 351110 |
| 2024-12-11 | 16.02 | $16.28 | 366800 |
| 2024-12-10 | 15.92 | $15.72 | 468800 |
| 2024-12-09 | 15.91 | $15.83 | 221100 |
| 2024-12-06 | 15.88 | $15.90 | 172600 |
| 2024-12-05 | 15.83 | $15.91 | 295900 |
| 2024-12-04 | 15.76 | $15.74 | 172501 |
| 2024-12-03 | 15.71 | $15.67 | 224457 |
| 2024-12-02 | 15.67 | $15.68 | 357500 |
| 2024-11-29 | 15.62 | $15.63 | 191123 |
| 2024-11-27 | 15.56 | $15.61 | 270349 |
| 2024-11-26 | 15.50 | $15.49 | 249000 |
| 2024-11-25 | 15.46 | $15.47 | 399814 |
| 2024-11-22 | 15.40 | $15.36 | 850422 |
| 2024-11-21 | 15.36 | $15.11 | 340900 |
| 2024-11-20 | 15.36 | $15.04 | 531410 |
| 2024-11-19 | 15.38 | $15.20 | 824629 |
| 2024-11-18 | 15.36 | $15.24 | 497604 |
| 2024-11-15 | 15.33 | $15.02 | 266900 |
| 2024-11-14 | 15.33 | $15.10 | 483720 |
| 2024-11-13 | 15.32 | $15.09 | 302643 |
| 2024-11-12 | 15.30 | $15.44 | 288000 |
| 2024-11-11 | 15.20 | $15.60 | 271833 |
| 2024-11-08 | 15.05 | $15.52 | 331544 |
| 2024-11-07 | 14.89 | $15.35 | 426112 |
| 2024-11-06 | 14.74 | $15.27 | 459136 |
| 2024-11-05 | 14.57 | $15.40 | 443711 |
| 2024-11-04 | 14.35 | $14.90 | 570600 |
| 2024-11-01 | 14.20 | $14.88 | 728806 |
| 2024-10-31 | 14.03 | $14.60 | 655909 |
| 2024-10-30 | 13.88 | $14.66 | 658200 |
| 2024-10-29 | 13.70 | $14.51 | 513714 |
| 2024-10-28 | 13.52 | $13.90 | 419107 |
| 2024-10-25 | 13.44 | $13.52 | 237600 |
| 2024-10-24 | 13.43 | $13.52 | 373935 |
| 2024-10-23 | 13.42 | $13.52 | 239800 |
| 2024-10-22 | 13.40 | $13.35 | 174927 |
| 2024-10-21 | 13.42 | $13.37 | 157700 |
| 2024-10-18 | 13.44 | $13.52 | 215300 |
| 2024-10-17 | 13.43 | $13.59 | 245600 |
| 2024-10-16 | 13.40 | $13.43 | 215700 |
| 2024-10-15 | 13.41 | $13.41 | 337800 |
| 2024-10-14 | 13.41 | $13.43 | 221132 |
| 2024-10-11 | 13.42 | $13.39 | 324600 |
| 2024-10-10 | 13.44 | $13.30 | 189900 |
| 2024-10-09 | 13.47 | $13.41 | 201340 |
| 2024-10-08 | 13.49 | $13.34 | 267600 |
| 2024-10-07 | 13.53 | $13.34 | 282639 |
| 2024-10-04 | 13.58 | $13.40 | 463300 |
| 2024-10-03 | 13.62 | $13.46 | 342200 |
| 2024-10-02 | 13.65 | $13.51 | 319200 |
| 2024-10-01 | 13.68 | $13.58 | 380444 |
| 2024-09-30 | 13.70 | $13.57 | 298100 |
| 2024-09-27 | 13.72 | $13.64 | 194625 |
| 2024-09-26 | 13.74 | $13.64 | 267600 |
| 2024-09-25 | 13.75 | $13.64 | 190500 |
| 2024-09-24 | 13.77 | $13.70 | 229423 |
| 2024-09-23 | 13.78 | $13.65 | 205000 |
| 2024-09-20 | 13.79 | $13.60 | 626500 |
| 2024-09-19 | 13.82 | $13.67 | 350079 |
| 2024-09-18 | 13.84 | $13.49 | 548200 |
| 2024-09-17 | 13.90 | $13.60 | 449401 |
| 2024-09-16 | 13.95 | $13.97 | 318600 |
| 2024-09-13 | 13.92 | $13.90 | 332600 |
| 2024-09-12 | 13.91 | $13.78 | 337500 |
| 2024-09-11 | 13.91 | $13.65 | 254700 |
| 2024-09-10 | 13.94 | $13.73 | 341506 |
| 2024-09-09 | 13.96 | $13.80 | 406222 |
| 2024-09-06 | 13.97 | $14.01 | 344712 |
| 2024-09-05 | 13.93 | $14.05 | 283300 |
| 2024-09-04 | 13.88 | $13.97 | 269200 |
| 2024-09-03 | 13.83 | $13.93 | 350900 |
| 2024-08-30 | 13.78 | $13.88 | 259700 |
| 2024-08-29 | 13.73 | $13.77 | 235904 |
| 2024-08-28 | 13.70 | $13.71 | 224215 |
| 2024-08-27 | 13.67 | $13.73 | 192400 |
| 2024-08-26 | 13.64 | $13.70 | 166300 |
| 2024-08-23 | 13.60 | $13.75 | 307300 |
| 2024-08-22 | 13.55 | $13.57 | 192015 |
| 2024-08-21 | 13.52 | $13.58 | 231439 |
| 2024-08-20 | 13.49 | $13.48 | 247800 |
| 2024-08-19 | 13.47 | $13.53 | 219108 |
| 2024-08-16 | 13.43 | $13.46 | 145700 |
| 2024-08-15 | 13.41 | $13.41 | 167119 |
| 2024-08-14 | 13.39 | $13.24 | 278037 |
| 2024-08-13 | 13.40 | $13.30 | 197100 |
| 2024-08-12 | 13.40 | $13.16 | 227411 |
| 2024-08-09 | 13.43 | $13.27 | 336800 |
| 2024-08-08 | 13.44 | $13.38 | 552400 |
| 2024-08-07 | 13.42 | $13.10 | 645326 |
| 2024-08-06 | 13.46 | $13.23 | 1.3M |
| 2024-08-05 | 13.48 | $13.26 | 455113 |
| 2024-08-02 | 13.49 | $13.45 | 410214 |
| 2024-08-01 | 13.47 | $13.49 | 504600 |
| 2024-07-31 | 13.43 | $13.51 | 447138 |
| 2024-07-30 | 13.37 | $13.38 | 314300 |
| 2024-07-29 | 13.34 | $13.36 | 347500 |
| 2024-07-26 | 13.30 | $13.44 | 534433 |
| 2024-07-25 | 13.23 | $13.31 | 334021 |
| 2024-07-24 | 13.18 | $13.14 | 373200 |
| 2024-07-23 | 13.16 | $13.19 | 370006 |
| 2024-07-22 | 13.12 | $13.25 | 277500 |
| 2024-07-19 | 13.06 | $13.08 | 264048 |
| 2024-07-18 | 13.02 | $13.10 | 424046 |
| 2024-07-17 | 12.98 | $13.03 | 276424 |
| 2024-07-16 | 12.94 | $13.05 | 323945 |
| 2024-07-15 | 12.88 | $13.03 | 324038 |
| 2024-07-12 | 12.83 | $13.06 | 391100 |
| 2024-07-11 | 12.75 | $12.93 | 340104 |
| 2024-07-10 | 12.69 | $12.91 | 165333 |
| 2024-07-09 | 12.62 | $12.86 | 305448 |
| 2024-07-08 | 12.55 | $12.87 | 329500 |
| 2024-07-05 | 12.46 | $12.87 | 487617 |
| 2024-07-03 | 12.37 | $12.53 | 122941 |
| 2024-07-02 | 12.32 | $12.41 | 235543 |
| 2024-07-01 | 12.30 | $12.39 | 232236 |
| 2024-06-28 | 12.27 | $12.48 | 273216 |
| 2024-06-27 | 12.22 | $12.41 | 236500 |
| 2024-06-26 | 12.18 | $12.26 | 263500 |
| 2024-06-25 | 12.17 | $12.34 | 355419 |
| 2024-06-24 | 12.13 | $12.31 | 263032 |
| 2024-06-21 | 12.09 | $12.27 | 330718 |
| 2024-06-20 | 12.06 | $12.21 | 270500 |
| 2024-06-18 | 12.04 | $12.14 | 289600 |
| 2024-06-17 | 12.02 | $12.08 | 236347 |
| 2024-06-14 | 12.02 | $12.02 | 261700 |
| 2024-06-13 | 12.03 | $12.10 | 183500 |
| 2024-06-12 | 12.02 | $12.23 | 403026 |
| 2024-06-11 | 11.99 | $12.03 | 319100 |
| 2024-06-10 | 12.00 | $12.12 | 266122 |
| 2024-06-07 | 11.98 | $12.13 | 560441 |
| 2024-06-06 | 11.97 | $12.06 | 284600 |
| 2024-06-05 | 11.96 | $12.19 | 452202 |
| 2024-06-04 | 11.93 | $11.99 | 575310 |
| 2024-06-03 | 11.94 | $11.91 | 811304 |
| 2024-05-31 | 11.97 | $12.07 | 355345 |
| 2024-05-30 | 11.96 | $11.91 | 280548 |
| 2024-05-29 | 12.00 | $11.79 | 286500 |
| 2024-05-28 | 12.06 | $11.95 | 222100 |
| 2024-05-24 | 12.10 | $12.03 | 210821 |
| 2024-05-23 | 12.14 | $11.95 | 244108 |
| 2024-05-22 | 12.19 | $11.96 | 446100 |
| 2024-05-21 | 12.25 | $12.15 | 290041 |
| 2024-05-20 | 12.29 | $12.16 | 205828 |
| 2024-05-17 | 12.32 | $12.20 | 509400 |
| 2024-05-16 | 12.36 | $12.21 | 774036 |
| 2024-05-15 | 12.40 | $12.46 | 224117 |
| 2024-05-14 | 12.39 | $12.44 | 324800 |
| 2024-05-13 | 12.39 | $12.30 | 396000 |
| 2024-05-10 | 12.41 | $12.47 | 228542 |
| 2024-05-09 | 12.41 | $12.53 | 242010 |
| 2024-05-08 | 12.39 | $12.67 | 341600 |
| 2024-05-07 | 12.33 | $12.50 | 245119 |
| 2024-05-06 | 12.31 | $12.47 | 233300 |
| 2024-05-03 | 12.29 | $12.41 | 362400 |
| 2024-05-02 | 12.28 | $12.27 | 444219 |
| 2024-05-01 | 12.30 | $12.07 | 596846 |
| 2024-04-30 | 12.36 | $12.18 | 1.1M |
| 2024-04-29 | 12.42 | $12.39 | 863700 |
| 2024-04-26 | 12.43 | $12.38 | 988738 |
| 2024-04-25 | 12.46 | $12.42 | 527100 |
| 2024-04-24 | 12.48 | $12.51 | 594119 |
| 2024-04-23 | 12.48 | $12.64 | 448500 |
| 2024-04-22 | 12.46 | $12.52 | 538900 |
| 2024-04-19 | 12.45 | $12.30 | 254200 |
| 2024-04-18 | 12.50 | $12.30 | 258434 |
| 2024-04-17 | 12.55 | $12.31 | 337637 |
| 2024-04-16 | 12.61 | $12.28 | 357725 |
| 2024-04-15 | 12.69 | $12.41 | 194600 |
| 2024-04-12 | 12.75 | $12.42 | 231700 |
| 2024-04-11 | 12.82 | $12.61 | 268645 |
| 2024-04-10 | 12.87 | $12.57 | 296208 |
| 2024-04-09 | 12.92 | $12.67 | 264200 |
| 2024-04-08 | 12.96 | $12.79 | 509153 |
| 2024-04-05 | 12.99 | $12.78 | 212000 |
| 2024-04-04 | 13.02 | $12.67 | 338008 |
| 2024-04-03 | 13.07 | $12.84 | 206339 |
| 2024-04-02 | 13.10 | $12.86 | 237793 |
| 2024-04-01 | 13.13 | $13.02 | 263026 |
| 2024-03-28 | 13.13 | $13.16 | 417400 |
| 2024-03-27 | 13.10 | $13.05 | 248600 |
| 2024-03-26 | 13.08 | $12.94 | 201706 |
| 2024-03-25 | 13.08 | $13.02 | 260150 |
| 2024-03-22 | 13.06 | $13.08 | 346747 |
| 2024-03-21 | 13.03 | $13.03 | 353655 |
| 2024-03-20 | 13.00 | $12.96 | 548281 |
| 2024-03-19 | 12.98 | $12.84 | 242048 |
| 2024-03-18 | 12.98 | $12.90 | 356600 |
| 2024-03-15 | 12.97 | $12.92 | 2.0M |
| 2024-03-14 | 12.95 | $13.08 | 459200 |
| 2024-03-13 | 12.89 | $13.08 | 524400 |
| 2024-03-12 | 12.81 | $13.05 | 705200 |
| 2024-03-11 | 12.73 | $12.85 | 819423 |
| 2024-03-08 | 12.68 | $12.76 | 317000 |
| 2024-03-07 | 12.64 | $12.96 | 273225 |
| 2024-03-06 | 12.55 | $12.81 | 427500 |
| 2024-03-05 | 12.48 | $12.96 | 424400 |
| 2024-03-04 | 12.36 | $13.10 | 414727 |
| 2024-03-01 | 12.19 | $12.77 | 884634 |
| 2024-02-29 | 12.06 | $12.18 | 459400 |
| 2024-02-28 | 12.04 | $11.97 | 326400 |
| 2024-02-27 | 12.05 | $12.14 | 299527 |
| 2024-02-26 | 12.04 | $12.18 | 299400 |
| 2024-02-23 | 12.01 | $12.11 | 480100 |
| 2024-02-22 | 12.00 | $12.08 | 341209 |
| 2024-02-21 | 11.99 | $11.92 | 365032 |
| 2024-02-20 | 12.01 | $12.06 | 383226 |
| 2024-02-16 | 12.00 | $12.18 | 172344 |
| 2024-02-15 | 11.97 | $12.20 | 664400 |
| 2024-02-14 | 11.94 | $11.87 | 487603 |
| 2024-02-13 | 11.96 | $11.77 | 402100 |
| 2024-02-12 | 12.01 | $12.00 | 201348 |
| 2024-02-09 | 12.02 | $12.01 | 344217 |
| 2024-02-08 | 12.03 | $11.83 | 276600 |
| 2024-02-07 | 12.08 | $11.76 | 318700 |
| 2024-02-06 | 12.16 | $11.81 | 467317 |
| 2024-02-05 | 12.23 | $12.12 | 340800 |
| 2024-02-02 | 12.26 | $12.12 | 275817 |
| 2024-02-01 | 12.28 | $12.38 | 411400 |
| 2024-01-31 | 12.26 | $12.22 | 500641 |
| 2024-01-30 | 12.26 | $12.19 | 659300 |
| 2024-01-29 | 12.27 | $12.21 | 753712 |
| 2024-01-26 | 12.28 | $12.25 | 535607 |
| 2024-01-25 | 12.29 | $12.19 | 866316 |
| 2024-01-24 | 12.30 | $12.12 | 322300 |
| 2024-01-23 | 12.33 | $12.20 | 238738 |
| 2024-01-22 | 12.35 | $12.27 | 199800 |
| 2024-01-19 | 12.36 | $12.11 | 283800 |
| 2024-01-18 | 12.40 | $12.22 | 387700 |
| 2024-01-17 | 12.42 | $12.22 | 477700 |
| 2024-01-16 | 12.45 | $12.39 | 222529 |
| 2024-01-12 | 12.45 | $12.39 | 226728 |
| 2024-01-11 | 12.44 | $12.37 | 276905 |
| 2024-01-10 | 12.43 | $12.46 | 187100 |
| 2024-01-09 | 12.41 | $12.37 | 148100 |
| 2024-01-08 | 12.40 | $12.51 | 174534 |
| 2024-01-05 | 12.35 | $12.38 | 197339 |
| 2024-01-04 | 12.33 | $12.41 | 259600 |
| 2024-01-03 | 12.29 | $12.27 | 323429 |
| 2024-01-02 | 12.28 | $12.19 | 265100 |
| 2023-12-29 | 12.28 | $12.29 | 180100 |
| 2023-12-28 | 12.26 | $12.30 | 282346 |
| 2023-12-27 | 12.24 | $12.31 | 436522 |
| 2023-12-26 | 12.20 | $12.35 | 140600 |
| 2023-12-22 | 12.15 | $12.31 | 360509 |
| 2023-12-21 | 12.10 | $12.22 | 673300 |
| 2023-12-20 | 12.07 | $12.03 | 574624 |
| 2023-12-19 | 12.06 | $12.07 | 225730 |
| 2023-12-18 | 12.05 | $11.91 | 195021 |
| 2023-12-15 | 12.06 | $11.89 | 273847 |
| 2023-12-14 | 12.08 | $12.03 | 237500 |
| 2023-12-13 | 12.08 | $12.09 | 408600 |
| 2023-12-12 | 12.06 | $12.06 | 260239 |
| 2023-12-11 | 12.04 | $12.11 | 209000 |
| 2023-12-08 | 12.01 | $12.08 | 269625 |
| 2023-12-07 | 11.97 | $11.88 | 167100 |
| 2023-12-06 | 11.98 | $11.76 | 221217 |
| 2023-12-05 | 12.01 | $11.85 | 217003 |
| 2023-12-04 | 12.02 | $11.80 | 179200 |
| 2023-12-01 | 12.05 | $11.71 | 410726 |
| 2023-11-30 | 12.10 | $11.85 | 286500 |
| 2023-11-29 | 12.12 | $11.78 | 232400 |
| 2023-11-28 | 12.16 | $11.84 | 334500 |
| 2023-11-27 | 12.20 | $12.28 | 144229 |
| 2023-11-24 | 12.14 | $12.22 | 83744 |
| 2023-11-22 | 12.09 | $12.08 | 155426 |
| 2023-11-21 | 12.06 | $12.09 | 192700 |
| 2023-11-20 | 12.02 | $11.97 | 167000 |
| 2023-11-17 | 11.99 | $11.87 | 432200 |
| 2023-11-16 | 11.98 | $11.87 | 399708 |
| 2023-11-15 | 11.97 | $11.80 | 339900 |
| 2023-11-14 | 11.97 | $12.05 | 230700 |
| 2023-11-13 | 11.91 | $11.88 | 415500 |
| 2023-11-10 | 11.88 | $11.96 | 318442 |
| 2023-11-09 | 11.83 | $11.92 | 225103 |
| 2023-11-08 | 11.77 | $11.95 | 228123 |
| 2023-11-07 | 11.69 | $11.89 | 238629 |
| 2023-11-06 | 11.61 | $11.78 | 162100 |
| 2023-11-03 | 11.54 | $11.80 | 386723 |
| 2023-11-02 | 11.46 | $11.75 | 360600 |
| 2023-11-01 | 11.37 | $11.72 | 447200 |
| 2023-10-31 | 11.27 | $11.54 | 384435 |
| 2023-10-30 | 11.19 | $11.53 | 335839 |
| 2023-10-27 | 11.10 | $11.08 | 376628 |
| 2023-10-26 | 11.09 | $11.21 | 259400 |
| 2023-10-25 | 11.05 | $11.11 | 218017 |
| 2023-10-24 | 11.02 | $11.09 | 206500 |
| 2023-10-23 | 11.00 | $10.98 | 152945 |
| 2023-10-20 | 10.99 | $10.91 | 157146 |
| 2023-10-19 | 10.99 | $10.94 | 258638 |
| 2023-10-18 | 10.99 | $11.09 | 247900 |
| 2023-10-17 | 10.95 | $11.16 | 237117 |
| 2023-10-16 | 10.90 | $11.15 | 281506 |
| 2023-10-13 | 10.83 | $10.97 | 163200 |
| 2023-10-12 | 10.80 | $10.97 | 213004 |
| 2023-10-11 | 10.76 | $11.06 | 149640 |
| 2023-10-10 | 10.69 | $10.94 | 160429 |
| 2023-10-09 | 10.63 | $10.83 | 143029 |
| 2023-10-06 | 10.59 | $10.79 | 217800 |
| 2023-10-05 | 10.56 | $10.72 | 160843 |
| 2023-10-04 | 10.53 | $10.56 | 175800 |
| 2023-10-03 | 10.53 | $10.43 | 258235 |
| 2023-10-02 | 10.56 | $10.32 | 232400 |
| 2023-09-29 | 10.61 | $10.54 | 317826 |
| 2023-09-28 | 10.63 | $10.55 | 229600 |
| 2023-09-27 | 10.66 | $10.43 | 173612 |
| 2023-09-26 | 10.71 | $10.45 | 158441 |
| 2023-09-25 | 10.76 | $10.55 | 256400 |
| 2023-09-22 | 10.80 | $10.54 | 188900 |
| 2023-09-21 | 10.86 | $10.57 | 246314 |
| 2023-09-20 | 10.91 | $10.72 | 389500 |
| 2023-09-19 | 10.94 | $10.93 | 174453 |
| 2023-09-18 | 10.92 | $10.88 | 209200 |
| 2023-09-15 | 10.92 | $11.03 | 388900 |
| 2023-09-14 | 10.88 | $11.08 | 248916 |
| 2023-09-13 | 10.83 | $11.05 | 192025 |
| 2023-09-12 | 10.77 | $10.89 | 260900 |
| 2023-09-11 | 10.74 | $11.05 | 152800 |
| 2023-09-08 | 10.67 | $10.96 | 140539 |
| 2023-09-07 | 10.61 | $10.79 | 186700 |
| 2023-09-06 | 10.57 | $10.74 | 162400 |
| 2023-09-05 | 10.53 | $10.64 | 208019 |
| 2023-09-01 | 10.52 | $10.53 | 157740 |
| 2023-08-31 | 10.52 | $10.57 | 172200 |
| 2023-08-30 | 10.51 | $10.67 | 179349 |
| 2023-08-29 | 10.49 | $10.58 | 138629 |
| 2023-08-28 | 10.47 | $10.55 | 122100 |
| 2023-08-25 | 10.47 | $10.48 | 151000 |
| 2023-08-24 | 10.47 | $10.51 | 141500 |
| 2023-08-23 | 10.48 | $10.60 | 150400 |
| 2023-08-22 | 10.46 | $10.45 | 169400 |
| 2023-08-21 | 10.48 | $10.34 | 196700 |
| 2023-08-18 | 10.52 | $10.36 | 523445 |
| 2023-08-17 | 10.56 | $10.38 | 162215 |
| 2023-08-16 | 10.60 | $10.39 | 188848 |
| 2023-08-15 | 10.65 | $10.43 | 284900 |
| 2023-08-14 | 10.71 | $10.50 | 233200 |
| 2023-08-11 | 10.75 | $10.53 | 202535 |
| 2023-08-10 | 10.80 | $10.65 | 262411 |
| 2023-08-09 | 10.82 | $10.70 | 636343 |
| 2023-08-08 | 10.84 | $10.82 | 486931 |
| 2023-08-07 | 10.84 | $10.69 | 463400 |
| 2023-08-04 | 10.87 | $10.53 | 570100 |
| 2023-08-03 | 10.93 | $10.50 | 186822 |
| 2023-08-02 | 11.01 | $10.55 | 259341 |
| 2023-08-01 | 11.09 | $10.76 | 893320 |
| 2023-07-31 | 11.14 | $11.03 | 519925 |
| 2023-07-28 | 11.14 | $11.11 | 287652 |
| 2023-07-27 | 11.11 | $11.07 | 248339 |
| 2023-07-26 | 11.10 | $11.17 | 313401 |
| 2023-07-25 | 11.05 | $11.03 | 151200 |
| 2023-07-24 | 11.03 | $11.01 | 200702 |
| 2023-07-21 | 11.01 | $11.05 | 176500 |
| 2023-07-20 | 10.97 | $11.07 | 203900 |
| 2023-07-19 | 10.93 | $11.13 | 200721 |
| 2023-07-18 | 10.86 | $11.05 | 239500 |
| 2023-07-17 | 10.79 | $10.96 | 282100 |
| 2023-07-14 | 10.74 | $10.94 | 243200 |
| 2023-07-13 | 10.68 | $11.02 | 393100 |
| 2023-07-12 | 10.59 | $10.92 | 413626 |
| 2023-07-11 | 10.50 | $10.60 | 396645 |
| 2023-07-10 | 10.47 | $10.50 | 243836 |
| 2023-07-07 | 10.46 | $10.46 | 256200 |
| 2023-07-06 | 10.45 | $10.39 | 235800 |
| 2023-07-05 | 10.45 | $10.59 | 399000 |
| 2023-07-03 | 10.42 | $10.41 | 194400 |
| 2023-06-30 | 10.41 | $10.48 | 482000 |
| 2023-06-29 | 10.39 | $10.32 | 270300 |
| 2023-06-28 | 10.40 | $10.47 | 143900 |
| 2023-06-27 | 10.37 | $10.54 | 357900 |
| 2023-06-26 | 10.33 | $10.31 | 263606 |
| 2023-06-23 | 10.33 | $10.34 | 661700 |
| 2023-06-22 | 10.32 | $10.25 | 351012 |
| 2023-06-21 | 10.33 | $10.33 | 220000 |
| 2023-06-20 | 10.33 | $10.44 | 259800 |
| 2023-06-16 | 10.30 | $10.55 | 418742 |
| 2023-06-15 | 10.24 | $10.48 | 255719 |
| 2023-06-14 | 10.19 | $10.36 | 239122 |
| 2023-06-13 | 10.16 | $10.29 | 255709 |
| 2023-06-12 | 10.13 | $10.20 | 271500 |
| 2023-06-09 | 10.12 | $10.27 | 181401 |
| 2023-06-08 | 10.09 | $10.26 | 240415 |
| 2023-06-07 | 10.07 | $10.24 | 450101 |
| 2023-06-06 | 10.04 | $10.16 | 389922 |
| 2023-06-05 | 10.02 | $10.14 | 316098 |
| 2023-06-02 | 10.01 | $10.20 | 200933 |
| 2023-06-01 | 9.98 | $10.08 | 635223 |
| 2023-05-31 | 9.98 | $9.85 | 575300 |
| 2023-05-30 | 10.02 | $9.93 | 537700 |
| 2023-05-26 | 10.05 | $9.83 | 238244 |
| 2023-05-25 | 10.11 | $9.82 | 400200 |
| 2023-05-24 | 10.18 | $10.06 | 468634 |
| 2023-05-23 | 10.22 | $10.24 | 350213 |
| 2023-05-22 | 10.22 | $10.22 | 374304 |
| 2023-05-19 | 10.23 | $10.27 | 157035 |
| 2023-05-18 | 10.23 | $10.30 | 255748 |
| 2023-05-17 | 10.22 | $10.31 | 310231 |
| 2023-05-16 | 10.21 | $10.19 | 245100 |
| 2023-05-15 | 10.22 | $10.21 | 587000 |
| 2023-05-12 | 10.23 | $10.19 | 541743 |
| 2023-05-11 | 10.25 | $10.12 | 392129 |
| 2023-05-10 | 10.28 | $10.00 | 414700 |
| 2023-05-09 | 10.35 | $10.34 | 1.2M |
| 2023-05-08 | 10.35 | $10.23 | 332043 |
| 2023-05-05 | 10.38 | $10.32 | 513229 |
| 2023-05-04 | 10.40 | $10.19 | 645100 |
| 2023-05-03 | 10.44 | $10.39 | 1.3M |
| 2023-05-02 | 10.46 | $9.36 | 2.1M |
| 2023-05-01 | 10.69 | $10.96 | 277337 |
| 2023-04-28 | 10.61 | $11.04 | 493212 |
| 2023-04-27 | 10.51 | $10.67 | 209000 |
| 2023-04-26 | 10.48 | $10.59 | 363700 |
| 2023-04-25 | 10.45 | $10.45 | 417212 |
| 2023-04-24 | 10.45 | $10.57 | 194000 |
| 2023-04-21 | 10.42 | $10.55 | 278500 |
| 2023-04-20 | 10.39 | $10.46 | 228634 |
| 2023-04-19 | 10.37 | $10.40 | 339505 |
| 2023-04-18 | 10.37 | $10.51 | 303319 |
| 2023-04-17 | 10.34 | $10.43 | 254800 |
| 2023-04-14 | 10.32 | $10.47 | 225938 |
| 2023-04-13 | 10.30 | $10.47 | 251300 |
| 2023-04-12 | 10.27 | $10.35 | 255534 |
| 2023-04-11 | 10.26 | $10.34 | 377624 |
| 2023-04-10 | 10.25 | $10.47 | 153646 |
| 2023-04-06 | 10.21 | $10.46 | 188100 |
| 2023-04-05 | 10.17 | $10.34 | 221014 |
| 2023-04-04 | 10.15 | $10.50 | 653549 |
| 2023-04-03 | 10.09 | $10.36 | 279748 |
| 2023-03-31 | 10.06 | $10.45 | 848100 |
| 2023-03-30 | 10.00 | $10.17 | 623932 |
| 2023-03-29 | 9.99 | $10.11 | 290300 |
| 2023-03-28 | 9.99 | $10.15 | 337800 |
| 2023-03-27 | 9.99 | $10.10 | 376800 |
| 2023-03-24 | 10.00 | $9.96 | 422200 |
| 2023-03-23 | 10.04 | $9.97 | 716427 |
| 2023-03-22 | 10.09 | $10.05 | 739200 |
| 2023-03-21 | 10.13 | $10.16 | 534200 |
| 2023-03-20 | 10.16 | $10.31 | 440618 |
| 2023-03-17 | 10.16 | $10.20 | 411200 |
| 2023-03-16 | 10.19 | $10.21 | 727500 |
| 2023-03-15 | 10.22 | $10.07 | 1.1M |
| 2023-03-14 | 10.28 | $10.24 | 917000 |
| 2023-03-13 | 10.32 | $10.22 | 848038 |
| 2023-03-10 | 10.38 | $10.17 | 614700 |
| 2023-03-09 | 10.45 | $10.25 | 421100 |
| 2023-03-08 | 10.53 | $10.13 | 392800 |
| 2023-03-07 | 10.64 | $10.15 | 440100 |
| 2023-03-06 | 10.76 | $10.33 | 470516 |
| 2023-03-03 | 10.87 | $10.57 | 989918 |
| 2023-03-02 | 10.95 | $11.01 | 317479 |
| 2023-03-01 | 10.94 | $11.07 | 334048 |
| 2023-02-28 | 10.92 | $10.98 | 430900 |
| 2023-02-27 | 10.92 | $11.03 | 440527 |
| 2023-02-24 | 10.91 | $10.92 | 250011 |
| 2023-02-23 | 10.92 | $10.90 | 196800 |
| 2023-02-22 | 10.94 | $10.90 | 234110 |
| 2023-02-21 | 10.96 | $10.97 | 249600 |
| 2023-02-17 | 10.97 | $11.01 | 336800 |
| 2023-02-16 | 10.97 | $10.89 | 385800 |
| 2023-02-15 | 11.00 | $11.06 | 226716 |
| 2023-02-14 | 11.00 | $11.06 | 341000 |
| 2023-02-13 | 11.00 | $10.94 | 317000 |
| 2023-02-10 | 11.03 | $10.66 | 268040 |
| 2023-02-09 | 11.12 | $10.92 | 399646 |
| 2023-02-08 | 11.17 | $10.90 | 336925 |
| 2023-02-07 | 11.23 | $10.85 | 507501 |
| 2023-02-06 | 11.32 | $11.03 | 591346 |
| 2023-02-03 | 11.38 | $11.32 | 435900 |
| 2023-02-02 | 11.38 | $11.43 | 562000 |
| 2023-02-01 | 11.37 | $11.24 | 2.6M |
| 2023-01-31 | 11.39 | $11.30 | 2.7M |
| 2023-01-30 | 11.41 | $11.38 | 879400 |
| 2023-01-27 | 11.40 | $11.36 | 896100 |
| 2023-01-26 | 11.41 | $11.43 | 408100 |
| 2023-01-25 | 11.39 | $11.47 | 178400 |
| 2023-01-24 | 11.37 | $11.52 | 136100 |
| 2023-01-23 | 11.33 | $11.41 | 264700 |
| 2023-01-20 | 11.31 | $11.40 | 279200 |
| 2023-01-19 | 11.29 | $11.62 | 436913 |
| 2023-01-18 | 11.22 | $11.39 | 262604 |
| 2023-01-17 | 11.18 | $11.20 | 363323 |
| 2023-01-13 | 11.18 | $11.35 | 243918 |
| 2023-01-12 | 11.15 | $11.42 | 243335 |
| 2023-01-11 | 11.09 | $11.18 | 220404 |
| 2023-01-10 | 11.08 | $11.09 | 308200 |
| 2023-01-09 | 11.09 | $10.90 | 286519 |
| 2023-01-06 | 11.14 | $10.85 | 375500 |
| 2023-01-05 | 11.21 | $10.71 | 666000 |
| 2023-01-04 | 11.31 | $11.49 | 247600 |
| 2023-01-03 | 11.27 | $11.25 | 231700 |
| 2022-12-30 | 11.28 | $11.27 | 265200 |
| 2022-12-29 | 11.28 | $11.30 | 177212 |
| 2022-12-28 | 11.28 | $11.18 | 181537 |
| 2022-12-27 | 11.30 | $11.25 | 149600 |
| 2022-12-23 | 11.31 | $11.25 | 186413 |
| 2022-12-22 | 11.32 | $11.31 | 251007 |
| 2022-12-21 | 11.32 | $11.26 | 210221 |
| 2022-12-20 | 11.33 | $11.14 | 216540 |
| 2022-12-19 | 11.36 | $11.15 | 224713 |
| 2022-12-16 | 11.40 | $11.08 | 348628 |
| 2022-12-15 | 11.46 | $11.12 | 232955 |
| 2022-12-14 | 11.52 | $11.27 | 268113 |
| 2022-12-13 | 11.56 | $11.21 | 222405 |
| 2022-12-12 | 11.62 | $11.37 | 203700 |
| 2022-12-09 | 11.65 | $11.41 | 171510 |
| 2022-12-08 | 11.67 | $11.33 | 173000 |
| 2022-12-07 | 11.72 | $11.38 | 260900 |
| 2022-12-06 | 11.76 | $11.35 | 238700 |
| 2022-12-05 | 11.81 | $11.39 | 214100 |
| 2022-12-02 | 11.86 | $11.66 | 304504 |
| 2022-12-01 | 11.86 | $11.54 | 482100 |
| 2022-11-30 | 11.88 | $12.01 | 358300 |
| 2022-11-29 | 11.80 | $11.78 | 223000 |
| 2022-11-28 | 11.76 | $11.76 | 229600 |
| 2022-11-25 | 11.71 | $11.82 | 104900 |
| 2022-11-23 | 11.63 | $11.79 | 184400 |
| 2022-11-22 | 11.56 | $11.73 | 158228 |
| 2022-11-21 | 11.47 | $11.63 | 395706 |
| 2022-11-18 | 11.40 | $11.57 | 199846 |
| 2022-11-17 | 11.32 | $11.52 | 221845 |
| 2022-11-16 | 11.24 | $11.50 | 307700 |
| 2022-11-15 | 11.15 | $11.36 | 352903 |
| 2022-11-14 | 11.07 | $11.15 | 414300 |
| 2022-11-11 | 11.02 | $11.07 | 329025 |
| 2022-11-10 | 10.98 | $11.18 | 393000 |
| 2022-11-09 | 10.91 | $10.64 | 372957 |
| 2022-11-08 | 10.93 | $10.90 | 381100 |
| 2022-11-07 | 10.91 | $10.91 | 2.1M |
| 2022-11-04 | 10.88 | $10.53 | 2.9M |
| 2022-11-03 | 10.92 | $10.83 | 519600 |
| 2022-11-02 | 10.90 | $10.87 | 1.1M |
| 2022-11-01 | 10.88 | $11.06 | 450343 |
| 2022-10-31 | 10.80 | $11.12 | 419802 |
| 2022-10-28 | 10.70 | $11.14 | 259219 |
| 2022-10-27 | 10.57 | $10.98 | 369601 |
| 2022-10-26 | 10.46 | $11.07 | 337510 |
| 2022-10-25 | 10.31 | $11.06 | 637100 |
| 2022-10-24 | 10.14 | $10.85 | 924335 |
| 2022-10-21 | 9.98 | $9.96 | 406600 |
| 2022-10-20 | 9.99 | $9.95 | 215000 |
| 2022-10-19 | 10.00 | $9.98 | 224518 |
| 2022-10-18 | 10.01 | $10.11 | 249520 |
| 2022-10-17 | 9.98 | $10.08 | 218700 |
| 2022-10-14 | 9.96 | $9.99 | 228900 |
| 2022-10-13 | 9.96 | $10.25 | 475700 |
| 2022-10-12 | 9.90 | $9.99 | 264133 |
| 2022-10-11 | 9.89 | $9.98 | 645300 |
| 2022-10-10 | 9.88 | $10.11 | 471200 |
| 2022-10-07 | 9.84 | $10.00 | 183400 |
| 2022-10-06 | 9.82 | $10.12 | 243800 |
| 2022-10-05 | 9.77 | $10.27 | 368714 |
| 2022-10-04 | 9.67 | $10.29 | 403800 |
| 2022-10-03 | 9.57 | $9.88 | 483930 |
| 2022-09-30 | 9.53 | $9.55 | 523032 |
| 2022-09-29 | 9.55 | $9.27 | 430446 |
| 2022-09-28 | 9.65 | $9.32 | 311500 |
| 2022-09-27 | 9.74 | $9.20 | 503400 |
| 2022-09-26 | 9.88 | $9.22 | 450000 |
| 2022-09-23 | 10.04 | $9.34 | 317500 |
| 2022-09-22 | 10.20 | $9.85 | 244600 |
| 2022-09-21 | 10.28 | $9.88 | 283600 |
| 2022-09-20 | 10.36 | $10.04 | 225800 |
| 2022-09-19 | 10.42 | $10.24 | 272725 |
| 2022-09-16 | 10.46 | $10.20 | 280340 |
| 2022-09-15 | 10.50 | $10.34 | 400300 |
| 2022-09-14 | 10.52 | $10.48 | 357234 |
| 2022-09-13 | 10.51 | $10.58 | 359741 |
| 2022-09-12 | 10.48 | $10.80 | 421117 |
| 2022-09-09 | 10.40 | $10.64 | 171200 |
| 2022-09-08 | 10.34 | $10.40 | 217700 |
| 2022-09-07 | 10.32 | $10.33 | 203329 |
| 2022-09-06 | 10.31 | $10.31 | 307824 |
| 2022-09-02 | 10.31 | $10.17 | 191202 |
| 2022-09-01 | 10.33 | $10.16 | 282300 |
| 2022-08-31 | 10.35 | $10.04 | 289000 |
| 2022-08-30 | 10.41 | $10.02 | 226427 |
| 2022-08-29 | 10.48 | $10.15 | 171022 |
| 2022-08-26 | 10.53 | $10.15 | 267429 |
| 2022-08-25 | 10.58 | $10.40 | 244208 |
| 2022-08-24 | 10.60 | $10.24 | 254200 |
| 2022-08-23 | 10.64 | $10.25 | 246728 |
| 2022-08-22 | 10.69 | $10.33 | 575335 |
| 2022-08-19 | 10.73 | $10.41 | 100152 |
| 2022-08-18 | 10.76 | $10.48 | 231900 |
| 2022-08-17 | 10.77 | $10.57 | 193124 |
| 2022-08-16 | 10.77 | $10.65 | 182500 |
| 2022-08-15 | 10.74 | $10.64 | 161920 |
| 2022-08-12 | 10.71 | $10.72 | 214500 |
| 2022-08-11 | 10.66 | $10.80 | 220213 |
| 2022-08-10 | 10.58 | $10.86 | 302113 |
| 2022-08-09 | 10.46 | $10.80 | 611289 |
| 2022-08-08 | 10.35 | $10.57 | 324500 |
| 2022-08-05 | 10.26 | $10.73 | 649600 |
| 2022-08-04 | 10.12 | $10.71 | 462513 |
| 2022-08-03 | 9.95 | $10.68 | 395904 |
| 2022-08-02 | 9.77 | $10.58 | 496143 |
| 2022-08-01 | 9.58 | $10.51 | 854400 |
| 2022-07-29 | 9.37 | $9.26 | 251632 |
| 2022-07-28 | 9.39 | $9.38 | 316700 |
| 2022-07-27 | 9.39 | $9.65 | 291833 |
| 2022-07-26 | 9.34 | $9.36 | 309703 |
| 2022-07-25 | 9.33 | $9.54 | 291032 |
| 2022-07-22 | 9.29 | $9.52 | 267330 |
| 2022-07-21 | 9.24 | $9.48 | 264100 |
| 2022-07-20 | 9.19 | $9.43 | 358700 |
| 2022-07-19 | 9.15 | $9.36 | 225128 |
| 2022-07-18 | 9.11 | $9.22 | 347000 |
| 2022-07-15 | 9.10 | $9.13 | 288600 |
| 2022-07-14 | 9.11 | $8.99 | 254000 |
| 2022-07-13 | 9.15 | $9.10 | 293500 |
| 2022-07-12 | 9.17 | $9.15 | 372900 |
| 2022-07-11 | 9.19 | $9.14 | 262511 |
| 2022-07-08 | 9.21 | $9.36 | 338366 |
| 2022-07-07 | 9.19 | $9.22 | 243103 |
| 2022-07-06 | 9.20 | $9.03 | 467315 |
| 2022-07-05 | 9.25 | $8.95 | 364306 |
| 2022-07-01 | 9.32 | $9.14 | 446946 |
| 2022-06-30 | 9.37 | $9.22 | 517613 |
| 2022-06-29 | 9.41 | $9.09 | 649800 |
| 2022-06-28 | 9.48 | $9.60 | 397545 |
| 2022-06-27 | 9.45 | $9.74 | 404400 |
| 2022-06-24 | 9.40 | $9.71 | 265100 |
| 2022-06-23 | 9.33 | $9.46 | 472000 |
| 2022-06-22 | 9.32 | $9.60 | 647000 |
| 2022-06-21 | 9.27 | $9.71 | 751623 |
| 2022-06-17 | 9.19 | $9.31 | 774139 |
| 2022-06-16 | 9.18 | $9.08 | 571700 |
| 2022-06-15 | 9.22 | $9.24 | 543600 |
| 2022-06-14 | 9.23 | $8.92 | 607038 |
| 2022-06-13 | 9.31 | $9.06 | 604845 |
| 2022-06-10 | 9.38 | $9.18 | 483716 |
| 2022-06-09 | 9.44 | $9.21 | 220700 |
| 2022-06-08 | 9.50 | $9.46 | 290217 |
| 2022-06-07 | 9.51 | $9.60 | 339836 |
| 2022-06-06 | 9.50 | $9.52 | 294120 |
| 2022-06-03 | 9.50 | $9.47 | 258900 |
| 2022-06-02 | 9.52 | $9.61 | 259400 |
| 2022-06-01 | 9.51 | $9.49 | 353240 |
| 2022-05-31 | 9.52 | $9.62 | 623600 |
| 2022-05-27 | 9.51 | $9.54 | 340107 |
| 2022-05-26 | 9.51 | $9.64 | 327944 |
| 2022-05-25 | 9.49 | $9.66 | 327735 |
| 2022-05-24 | 9.47 | $9.66 | 415700 |
| 2022-05-23 | 9.44 | $9.67 | 474844 |
| 2022-05-20 | 9.41 | $9.58 | 575630 |
| 2022-05-19 | 9.39 | $9.46 | 421701 |
| 2022-05-18 | 9.40 | $9.47 | 383629 |
| 2022-05-17 | 9.40 | $9.58 | 402429 |
| 2022-05-16 | 9.39 | $9.37 | 565300 |
| 2022-05-13 | 9.42 | $9.17 | 858100 |
| 2022-05-12 | 9.49 | $9.28 | 623605 |
| 2022-05-11 | 9.56 | $9.22 | 715423 |
| 2022-05-10 | 9.64 | $9.41 | 711942 |
| 2022-05-09 | 9.71 | $9.39 | 770629 |
| 2022-05-06 | 9.79 | $9.53 | 715100 |
| 2022-05-05 | 9.85 | $9.49 | 670600 |
| 2022-05-04 | 9.93 | $10.04 | 709930 |
| 2022-05-03 | 9.91 | $9.87 | 742305 |
| 2022-05-02 | 9.92 | $9.65 | 319400 |
| 2022-04-29 | 9.98 | $9.69 | 432700 |
| 2022-04-28 | 10.04 | $9.76 | 317500 |
| 2022-04-27 | 10.09 | $9.73 | 352712 |
| 2022-04-26 | 10.16 | $9.80 | 303720 |
| 2022-04-25 | 10.23 | $10.17 | 597302 |
| 2022-04-22 | 10.23 | $10.01 | 462929 |
| 2022-04-21 | 10.26 | $10.18 | 497000 |
| 2022-04-20 | 10.26 | $10.07 | 265021 |
| 2022-04-19 | 10.28 | $10.08 | 249000 |
| 2022-04-18 | 10.30 | $10.00 | 223504 |
| 2022-04-14 | 10.34 | $10.11 | 307700 |
| 2022-04-13 | 10.36 | $10.29 | 209714 |
| 2022-04-12 | 10.34 | $10.16 | 332424 |
| 2022-04-11 | 10.35 | $10.24 | 666043 |
| 2022-04-08 | 10.34 | $10.02 | 318338 |
| 2022-04-07 | 10.38 | $10.14 | 362731 |
| 2022-04-06 | 10.39 | $10.21 | 575600 |
| 2022-04-05 | 10.39 | $10.13 | 703611 |
| 2022-04-04 | 10.41 | $10.02 | 352100 |
| 2022-04-01 | 10.44 | $9.94 | 322023 |
| 2022-03-31 | 10.50 | $9.97 | 568900 |
| 2022-03-30 | 10.56 | $9.85 | 842900 |
| 2022-03-29 | 10.65 | $10.47 | 332900 |
| 2022-03-28 | 10.62 | $10.51 | 319400 |
| 2022-03-25 | 10.57 | $10.53 | 364300 |
| 2022-03-24 | 10.51 | $10.30 | 354605 |
| 2022-03-23 | 10.48 | $10.31 | 457500 |
| 2022-03-22 | 10.44 | $10.60 | 351500 |
| 2022-03-21 | 10.33 | $10.56 | 623730 |
| 2022-03-18 | 10.21 | $10.81 | 588324 |
| 2022-03-17 | 10.01 | $10.81 | 1.1M |
| 2022-03-16 | 9.78 | $11.06 | 1.2M |
| 2022-03-15 | 9.45 | $10.94 | 1.7M |
| 2022-03-14 | 9.10 | $10.03 | 1.6M |
| 2022-03-11 | 8.88 | $10.23 | 4.3M |
| 2022-03-10 | 8.58 | $8.69 | 1.1M |
| 2022-03-09 | 8.56 | $8.74 | 779900 |
| 2022-03-08 | 8.52 | $8.28 | 856500 |
| 2022-03-07 | 8.57 | $8.17 | 954616 |
| 2022-03-04 | 8.66 | $8.17 | 609640 |
| 2022-03-03 | 8.76 | $8.49 | 871900 |
| 2022-03-02 | 8.81 | $8.79 | 1.3M |
| 2022-03-01 | 8.80 | $8.93 | 929000 |
| 2022-02-28 | 8.76 | $8.84 | 1.1M |
| 2022-02-25 | 8.73 | $9.33 | 1.7M |
| 2022-02-24 | 8.60 | $8.27 | 931840 |
| 2022-02-23 | 8.66 | $8.59 | 479604 |
| 2022-02-22 | 8.67 | $8.63 | 488832 |
| 2022-02-18 | 8.67 | $8.62 | 457500 |
| 2022-02-17 | 8.68 | $8.66 | 661300 |
| 2022-02-16 | 8.67 | $8.65 | 433600 |
| 2022-02-15 | 8.67 | $8.70 | 456400 |
| 2022-02-14 | 8.65 | $8.60 | 527600 |
| 2022-02-11 | 8.66 | $8.73 | 415900 |
| 2022-02-10 | 8.63 | $8.82 | 526800 |
| 2022-02-09 | 8.58 | $8.62 | 270718 |
| 2022-02-08 | 8.57 | $8.63 | 413800 |
| 2022-02-07 | 8.55 | $8.49 | 294239 |
| 2022-02-04 | 8.56 | $8.42 | 373500 |
| 2022-02-03 | 8.58 | $8.54 | 308045 |
| 2022-02-02 | 8.58 | $8.54 | 416300 |
| 2022-02-01 | 8.58 | $8.56 | 558300 |
| 2022-01-31 | 8.57 | $8.50 | 528412 |
| 2022-01-28 | 8.58 | $8.33 | 354700 |
| 2022-01-27 | 8.62 | $8.37 | 564800 |
| 2022-01-26 | 8.67 | $8.35 | 693148 |
| 2022-01-25 | 8.72 | $8.58 | 625100 |
| 2022-01-24 | 8.73 | $8.27 | 869515 |
| 2022-01-21 | 8.80 | $9.02 | 553200 |
| 2022-01-20 | 8.73 | $9.34 | 652840 |
| 2022-01-19 | 8.58 | $9.16 | 787618 |
| 2022-01-18 | 8.45 | $8.72 | 694400 |
| 2022-01-14 | 8.38 | $8.50 | 514200 |
| 2022-01-13 | 8.35 | $8.43 | 287742 |
| 2022-01-12 | 8.32 | $8.42 | 227049 |
| 2022-01-11 | 8.30 | $8.37 | 271000 |
| 2022-01-10 | 8.28 | $8.35 | 579300 |
| 2022-01-07 | 8.27 | $8.30 | 248934 |
| 2022-01-06 | 8.26 | $8.31 | 308448 |
| 2022-01-05 | 8.24 | $8.38 | 399700 |
| 2022-01-04 | 8.22 | $8.28 | 537614 |
| 2022-01-03 | 8.20 | $8.42 | 334000 |
| 2021-12-31 | 8.16 | $8.40 | 273829 |
| 2021-12-30 | 8.11 | $8.32 | 460400 |
| 2021-12-29 | 8.08 | $8.25 | 372400 |
| 2021-12-28 | 8.05 | $8.33 | 268703 |
| 2021-12-27 | 8.00 | $8.30 | 294500 |
| 2021-12-23 | 7.95 | $8.19 | 324400 |
| 2021-12-22 | 7.92 | $8.13 | 412500 |
| 2021-12-21 | 7.89 | $8.11 | 578900 |
| 2021-12-20 | 7.87 | $8.01 | 382800 |
| 2021-12-17 | 7.86 | $8.11 | 481600 |
| 2021-12-16 | 7.84 | $7.97 | 526449 |
| 2021-12-15 | 7.84 | $7.77 | 479100 |
| 2021-12-14 | 7.88 | $7.88 | 731700 |
| 2021-12-13 | 7.91 | $7.93 | 401507 |
| 2021-12-10 | 7.94 | $8.04 | 431100 |
| 2021-12-09 | 7.95 | $7.92 | 859600 |
| 2021-12-08 | 7.99 | $7.99 | 371525 |
| 2021-12-07 | 8.02 | $8.05 | 592500 |
| 2021-12-06 | 8.04 | $8.17 | 570800 |
| 2021-12-03 | 8.05 | $7.98 | 737000 |
| 2021-12-02 | 8.09 | $7.96 | 1.0M |
| 2021-12-01 | 8.15 | $7.83 | 835147 |
| 2021-11-30 | 8.25 | $8.05 | 1.1M |
| 2021-11-29 | 8.32 | $8.35 | 633226 |
| 2021-11-26 | 8.34 | $8.24 | 217300 |
| 2021-11-24 | 8.38 | $8.48 | 145740 |
| 2021-11-23 | 8.39 | $8.47 | 310415 |
| 2021-11-22 | 8.39 | $8.48 | 329343 |
| 2021-11-19 | 8.40 | $8.56 | 303210 |
| 2021-11-18 | 8.39 | $8.60 | 613515 |
| 2021-11-17 | 8.38 | $8.64 | 489277 |
| 2021-11-16 | 8.36 | $8.59 | 537902 |
| 2021-11-15 | 8.34 | $8.73 | 286808 |
| 2021-11-12 | 8.29 | $8.68 | 1.1M |
| 2021-11-11 | 8.25 | $8.77 | 1.8M |
| 2021-11-10 | 8.19 | $8.67 | 1.2M |
| 2021-11-09 | 8.14 | $8.44 | 559300 |
| 2021-11-08 | 8.13 | $8.29 | 313703 |
| 2021-11-05 | 8.16 | $8.16 | 389700 |
| 2021-11-04 | 8.22 | $8.06 | 497135 |
| 2021-11-03 | 8.31 | $8.42 | 5.6M |
| 2021-11-02 | 8.35 | $8.31 | 3.4M |
| 2021-11-01 | 8.42 | $8.56 | 664406 |
| 2021-10-29 | 8.44 | $8.28 | 216900 |
| 2021-10-28 | 8.54 | $8.41 | 195313 |
| 2021-10-27 | 8.63 | $8.35 | 371800 |
| 2021-10-26 | 8.75 | $8.61 | 282723 |
| 2021-10-25 | 8.83 | $8.67 | 284489 |
| 2021-10-22 | 8.92 | $8.66 | 405200 |
| 2021-10-21 | 9.02 | $8.71 | 245337 |
| 2021-10-20 | 9.14 | $8.66 | 260718 |
| 2021-10-19 | 9.28 | $8.77 | 498725 |
| 2021-10-18 | 9.43 | $8.52 | 487400 |
| 2021-10-15 | 9.66 | $8.62 | 1.6M |
| 2021-10-14 | 9.90 | $10.06 | 185602 |
| 2021-10-13 | 9.88 | $10.04 | 133016 |
| 2021-10-12 | 9.86 | $10.03 | 145837 |
| 2021-10-11 | 9.84 | $10.11 | 150038 |
| 2021-10-08 | 9.80 | $10.13 | 144243 |
| 2021-10-07 | 9.76 | $10.06 | 219500 |
| 2021-10-06 | 9.72 | $10.18 | 354300 |
| 2021-10-05 | 9.65 | $9.87 | 160000 |
| 2021-10-04 | 9.64 | $9.87 | 178516 |
| 2021-10-01 | 9.62 | $9.92 | 278900 |
| 2021-09-30 | 9.60 | $9.67 | 339600 |
| 2021-09-29 | 9.63 | $9.63 | 177600 |
| 2021-09-28 | 9.67 | $9.64 | 339500 |
| 2021-09-27 | 9.72 | $9.66 | 229100 |
| 2021-09-24 | 9.77 | $9.69 | 143727 |
| 2021-09-23 | 9.83 | $9.80 | 166600 |
| 2021-09-22 | 9.88 | $9.85 | 227300 |
| 2021-09-21 | 9.93 | $9.72 | 216000 |
| 2021-09-20 | 10.01 | $9.73 | 185135 |
| 2021-09-17 | 10.11 | $9.99 | 347200 |
| 2021-09-16 | 10.17 | $10.08 | 147800 |
| 2021-09-15 | 10.22 | $10.10 | 146600 |
| 2021-09-14 | 10.28 | $10.18 | 172439 |
| 2021-09-13 | 10.33 | $10.21 | 151714 |
| 2021-09-10 | 10.38 | $10.34 | 207900 |
| 2021-09-09 | 10.42 | $10.49 | 133805 |
| 2021-09-08 | 10.43 | $10.46 | 144631 |
| 2021-09-07 | 10.45 | $10.47 | 123346 |
| 2021-09-03 | 10.48 | $10.57 | 183600 |
| 2021-09-02 | 10.49 | $10.64 | 243100 |
| 2021-09-01 | 10.49 | $10.62 | 157832 |
| 2021-08-31 | 10.49 | $10.59 | 169024 |
| 2021-08-30 | 10.51 | $10.58 | 100100 |
| 2021-08-27 | 10.53 | $10.58 | 114900 |
| 2021-08-26 | 10.55 | $10.57 | 171828 |
| 2021-08-25 | 10.58 | $10.69 | 153225 |
| 2021-08-24 | 10.60 | $10.71 | 260001 |
| 2021-08-23 | 10.61 | $10.68 | 208046 |
| 2021-08-20 | 10.63 | $10.41 | 311000 |
| 2021-08-19 | 10.72 | $10.38 | 227749 |
| 2021-08-18 | 10.83 | $10.47 | 290432 |
| 2021-08-17 | 10.94 | $10.46 | 473800 |
| 2021-08-16 | 11.07 | $10.88 | 668334 |
| 2021-08-13 | 11.13 | $10.89 | 235300 |
| 2021-08-12 | 11.20 | $10.99 | 328100 |
| 2021-08-11 | 11.27 | $11.09 | 582020 |
| 2021-08-10 | 11.32 | $11.11 | 760504 |
| 2021-08-09 | 11.38 | $11.08 | 333100 |
| 2021-08-06 | 11.46 | $11.17 | 129200 |
| 2021-08-05 | 11.53 | $11.32 | 160505 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
17.18
2026-07-31
Close Price
$16.94
Vol: 1.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.85
Average
12.26
Maximum
17.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 17.18 | $16.94 | 1.3M |
| 2026-07-30 | 17.20 | $17.41 | 852700 |
| 2026-07-29 | 17.07 | $17.64 | 831308 |
| 2026-07-28 | 16.83 | $17.44 | 648326 |
| 2026-07-27 | 16.61 | $16.74 | 554310 |
| 2026-07-24 | 16.55 | $16.29 | 707900 |
| 2026-07-23 | 16.62 | $16.04 | 727700 |
| 2026-07-22 | 16.78 | $16.09 | 716500 |
| 2026-07-21 | 16.96 | $16.44 | 578200 |
| 2026-07-20 | 17.06 | $16.61 | 485409 |
| 2026-07-17 | 17.12 | $16.92 | 658500 |
| 2026-07-16 | 17.09 | $16.89 | 648800 |
| 2026-07-15 | 17.05 | $16.52 | 1.1M |
| 2026-07-14 | 17.11 | $16.57 | 3.0M |
| 2026-07-13 | 17.16 | $17.61 | 901433 |
| 2026-07-10 | 16.88 | $16.91 | 485400 |
| 2026-07-09 | 16.76 | $16.88 | 639300 |
| 2026-07-08 | 16.60 | $16.88 | 572205 |
| 2026-07-07 | 16.41 | $16.86 | 585345 |
| 2026-07-06 | 16.17 | $16.54 | 832545 |
| 2026-07-02 | 15.98 | $16.71 | 836800 |
| 2026-07-01 | 15.69 | $16.39 | 1.1M |
| 2026-06-30 | 15.43 | $15.89 | 777424 |
| 2026-06-29 | 15.27 | $15.59 | 596000 |
| 2026-06-26 | 15.17 | $15.54 | 616100 |
| 2026-06-25 | 15.06 | $15.13 | 626304 |
| 2026-06-24 | 15.06 | $15.06 | 486604 |
| 2026-06-23 | 15.08 | $14.99 | 753609 |
| 2026-06-22 | 15.13 | $14.92 | 704500 |
| 2026-06-18 | 15.22 | $14.88 | 1.0M |
| 2026-06-17 | 15.33 | $15.18 | 826846 |
| 2026-06-16 | 15.37 | $15.29 | 777812 |
| 2026-06-15 | 15.39 | $15.25 | 604617 |
| 2026-06-12 | 15.42 | $15.41 | 777727 |
| 2026-06-11 | 15.40 | $15.33 | 1.2M |
| 2026-06-10 | 15.40 | $15.34 | 1.0M |
| 2026-06-09 | 15.40 | $15.48 | 825501 |
| 2026-06-08 | 15.35 | $15.45 | 692000 |
| 2026-06-05 | 15.29 | $15.56 | 856900 |
| 2026-06-04 | 15.18 | $15.30 | 639232 |
| 2026-06-03 | 15.14 | $15.00 | 886400 |
| 2026-06-02 | 15.17 | $15.19 | 1.0M |
| 2026-06-01 | 15.15 | $15.27 | 961424 |
| 2026-05-29 | 15.10 | $14.82 | 1.2M |
| 2026-05-28 | 15.17 | $15.01 | 1.0M |
| 2026-05-27 | 15.20 | $15.11 | 1.0M |
| 2026-05-26 | 15.20 | $15.20 | 992600 |
| 2026-05-22 | 15.17 | $15.19 | 990200 |
| 2026-05-21 | 15.13 | $15.13 | 540300 |
| 2026-05-20 | 15.10 | $15.16 | 686000 |
| 2026-05-19 | 15.05 | $15.13 | 676000 |
| 2026-05-18 | 15.00 | $15.29 | 972800 |
| 2026-05-15 | 14.88 | $14.57 | 588600 |
| 2026-05-14 | 14.96 | $14.70 | 891029 |
| 2026-05-13 | 15.01 | $14.67 | 685425 |
| 2026-05-12 | 15.07 | $14.73 | 785000 |
| 2026-05-11 | 15.13 | $14.70 | 663000 |
| 2026-05-08 | 15.20 | $14.86 | 932445 |
| 2026-05-07 | 15.23 | $15.07 | 1.6M |
| 2026-05-06 | 15.20 | $15.22 | 1.7M |
| 2026-05-05 | 15.10 | $15.15 | 1.5M |
| 2026-05-04 | 14.99 | $14.89 | 673500 |
| 2026-05-01 | 14.94 | $15.08 | 1.5M |
| 2026-04-30 | 14.81 | $14.68 | 1.0M |
| 2026-04-29 | 14.77 | $14.45 | 1.1M |
| 2026-04-28 | 14.79 | $14.44 | 477700 |
| 2026-04-27 | 14.80 | $14.56 | 717225 |
| 2026-04-24 | 14.77 | $14.47 | 1.2M |
| 2026-04-23 | 14.76 | $14.44 | 940500 |
| 2026-04-22 | 14.75 | $14.75 | 901123 |
| 2026-04-21 | 14.62 | $14.65 | 1.4M |
| 2026-04-20 | 14.49 | $14.66 | 1.4M |
| 2026-04-17 | 14.32 | $14.66 | 1.3M |
| 2026-04-16 | 14.11 | $14.60 | 1.6M |
| 2026-04-15 | 13.86 | $14.20 | 1.0M |
| 2026-04-14 | 13.68 | $13.95 | 1.4M |
| 2026-04-13 | 13.54 | $13.75 | 992143 |
| 2026-04-10 | 13.42 | $13.38 | 811400 |
| 2026-04-09 | 13.40 | $13.57 | 1.3M |
| 2026-04-08 | 13.30 | $13.45 | 1.3M |
| 2026-04-07 | 13.22 | $13.39 | 1.4M |
| 2026-04-06 | 13.14 | $13.33 | 490573 |
| 2026-04-02 | 13.06 | $13.31 | 1.0M |
| 2026-04-01 | 12.96 | $13.14 | 917226 |
| 2026-03-31 | 12.90 | $13.13 | 1.2M |
| 2026-03-30 | 12.83 | $12.83 | 1.3M |
| 2026-03-27 | 12.84 | $12.59 | 1.4M |
| 2026-03-26 | 12.93 | $12.76 | 955400 |
| 2026-03-25 | 12.98 | $12.81 | 1.4M |
| 2026-03-24 | 13.02 | $12.74 | 1.5M |
| 2026-03-23 | 13.10 | $12.82 | 1.8M |
| 2026-03-20 | 13.17 | $12.74 | 1.7M |
| 2026-03-19 | 13.28 | $13.16 | 1.0M |
| 2026-03-18 | 13.27 | $13.12 | 992500 |
| 2026-03-17 | 13.28 | $13.27 | 937716 |
| 2026-03-16 | 13.23 | $13.22 | 1.1M |
| 2026-03-13 | 13.19 | $13.07 | 1.0M |
| 2026-03-12 | 13.18 | $13.06 | 1.2M |
| 2026-03-11 | 13.17 | $13.14 | 1.3M |
| 2026-03-10 | 13.13 | $13.09 | 1.5M |
| 2026-03-09 | 13.10 | $13.18 | 1.3M |
| 2026-03-06 | 13.03 | $13.12 | 975100 |
| 2026-03-05 | 12.96 | $13.05 | 1.0M |
| 2026-03-04 | 12.89 | $13.10 | 1.0M |
| 2026-03-03 | 12.80 | $12.88 | 1.0M |
| 2026-03-02 | 12.75 | $12.82 | 1.2M |
| 2026-02-27 | 12.71 | $12.90 | 1.8M |
| 2026-02-26 | 12.63 | $13.02 | 1.3M |
| 2026-02-25 | 12.50 | $12.83 | 672597 |
| 2026-02-24 | 12.40 | $12.65 | 1.0M |
| 2026-02-23 | 12.35 | $12.47 | 1.1M |
| 2026-02-20 | 12.34 | $12.61 | 729135 |
| 2026-02-19 | 12.28 | $12.47 | 1.2M |
| 2026-02-18 | 12.27 | $12.59 | 947240 |
| 2026-02-17 | 12.21 | $12.62 | 946610 |
| 2026-02-13 | 12.14 | $12.56 | 1.3M |
| 2026-02-12 | 12.08 | $12.36 | 1.5M |
| 2026-02-11 | 12.08 | $12.15 | 1.2M |
| 2026-02-10 | 12.15 | $12.33 | 1.3M |
| 2026-02-09 | 12.18 | $12.24 | 1.1M |
| 2026-02-06 | 12.26 | $12.26 | 1.2M |
| 2026-02-05 | 12.35 | $12.06 | 1.6M |
| 2026-02-04 | 12.54 | $12.28 | 2.3M |
| 2026-02-03 | 12.70 | $12.23 | 2.6M |
| 2026-02-02 | 12.92 | $13.23 | 1.2M |
| 2026-01-30 | 12.87 | $13.16 | 1.3M |
| 2026-01-29 | 12.84 | $13.11 | 1.3M |
| 2026-01-28 | 12.83 | $13.01 | 1.4M |
| 2026-01-27 | 12.84 | $12.97 | 1.1M |
| 2026-01-26 | 12.88 | $13.15 | 1.0M |
| 2026-01-23 | 12.88 | $13.16 | 934737 |
| 2026-01-22 | 12.87 | $12.93 | 974515 |
| 2026-01-21 | 12.95 | $12.73 | 1.1M |
| 2026-01-20 | 13.11 | $12.43 | 1.0M |
| 2026-01-16 | 13.41 | $12.46 | 1.3M |
| 2026-01-15 | 13.76 | $12.91 | 961534 |
| 2026-01-14 | 14.05 | $12.99 | 2.8M |
| 2026-01-13 | 14.38 | $14.39 | 841900 |
| 2026-01-12 | 14.33 | $14.37 | 529300 |
| 2026-01-09 | 14.28 | $14.24 | 578000 |
| 2026-01-08 | 14.25 | $14.22 | 550840 |
| 2026-01-07 | 14.22 | $14.13 | 685433 |
| 2026-01-06 | 14.21 | $14.16 | 605136 |
| 2026-01-05 | 14.19 | $14.08 | 1.1M |
| 2026-01-02 | 14.18 | $13.70 | 809200 |
| 2025-12-31 | 14.29 | $14.04 | 289300 |
| 2025-12-30 | 14.31 | $14.12 | 446200 |
| 2025-12-29 | 14.30 | $14.09 | 546109 |
| 2025-12-26 | 14.29 | $14.20 | 289243 |
| 2025-12-24 | 14.25 | $14.17 | 143900 |
| 2025-12-23 | 14.20 | $14.12 | 421045 |
| 2025-12-22 | 14.15 | $14.10 | 494703 |
| 2025-12-19 | 14.08 | $14.07 | 957800 |
| 2025-12-18 | 14.02 | $14.10 | 722348 |
| 2025-12-17 | 13.92 | $14.05 | 694700 |
| 2025-12-16 | 13.81 | $13.94 | 681600 |
| 2025-12-15 | 13.71 | $13.99 | 870404 |
| 2025-12-12 | 13.58 | $13.95 | 631100 |
| 2025-12-11 | 13.42 | $13.94 | 1.2M |
| 2025-12-10 | 13.23 | $13.70 | 1.0M |
| 2025-12-09 | 13.08 | $13.30 | 717019 |
| 2025-12-08 | 13.02 | $13.06 | 684112 |
| 2025-12-05 | 13.03 | $13.19 | 580900 |
| 2025-12-04 | 13.00 | $13.27 | 873515 |
| 2025-12-03 | 12.94 | $13.15 | 822000 |
| 2025-12-02 | 12.91 | $13.08 | 758100 |
| 2025-12-01 | 12.89 | $13.10 | 802000 |
| 2025-11-28 | 12.88 | $13.17 | 373000 |
| 2025-11-26 | 12.84 | $13.04 | 517806 |
| 2025-11-25 | 12.84 | $13.01 | 1.0M |
| 2025-11-24 | 12.86 | $13.13 | 1.7M |
| 2025-11-21 | 12.85 | $13.08 | 756507 |
| 2025-11-20 | 12.86 | $12.86 | 685340 |
| 2025-11-19 | 12.94 | $13.02 | 506600 |
| 2025-11-18 | 13.01 | $13.18 | 839554 |
| 2025-11-17 | 13.04 | $13.19 | 1.0M |
| 2025-11-14 | 13.08 | $13.20 | 620100 |
| 2025-11-13 | 13.13 | $13.30 | 588112 |
| 2025-11-12 | 13.17 | $13.23 | 515200 |
| 2025-11-11 | 13.24 | $13.30 | 625800 |
| 2025-11-10 | 13.32 | $13.09 | 720438 |
| 2025-11-07 | 13.49 | $13.06 | 920421 |
| 2025-11-06 | 13.70 | $13.10 | 997939 |
| 2025-11-05 | 13.96 | $13.69 | 753937 |
| 2025-11-04 | 14.09 | $13.68 | 647700 |
| 2025-11-03 | 14.25 | $13.73 | 703738 |
| 2025-10-31 | 14.44 | $13.91 | 603100 |
| 2025-10-30 | 14.60 | $14.05 | 956933 |
| 2025-10-29 | 14.76 | $14.22 | 823700 |
| 2025-10-28 | 14.89 | $14.62 | 489348 |
| 2025-10-27 | 14.93 | $14.77 | 804612 |
| 2025-10-24 | 14.92 | $14.94 | 528011 |
| 2025-10-23 | 14.84 | $14.85 | 380036 |
| 2025-10-22 | 14.78 | $14.91 | 667500 |
| 2025-10-21 | 14.68 | $14.85 | 910100 |
| 2025-10-20 | 14.58 | $14.61 | 656100 |
| 2025-10-17 | 14.52 | $14.98 | 1.1M |
| 2025-10-16 | 14.34 | $14.67 | 1.2M |
| 2025-10-15 | 14.21 | $14.58 | 819127 |
| 2025-10-14 | 14.08 | $14.23 | 605534 |
| 2025-10-13 | 14.03 | $14.04 | 813147 |
| 2025-10-10 | 14.03 | $13.94 | 974200 |
| 2025-10-09 | 14.07 | $13.89 | 598000 |
| 2025-10-08 | 14.13 | $14.21 | 580600 |
| 2025-10-07 | 14.10 | $14.05 | 684383 |
| 2025-10-06 | 14.12 | $14.20 | 553078 |
| 2025-10-03 | 14.09 | $14.25 | 393218 |
| 2025-10-02 | 14.05 | $14.22 | 437646 |
| 2025-10-01 | 14.00 | $14.20 | 2.1M |
| 2025-09-30 | 13.95 | $14.16 | 502512 |
| 2025-09-29 | 13.91 | $14.09 | 429108 |
| 2025-09-26 | 13.88 | $13.99 | 283037 |
| 2025-09-25 | 13.88 | $13.92 | 424100 |
| 2025-09-24 | 13.90 | $13.88 | 465300 |
| 2025-09-23 | 13.95 | $13.86 | 526100 |
| 2025-09-22 | 14.01 | $14.09 | 477330 |
| 2025-09-19 | 14.02 | $13.98 | 612321 |
| 2025-09-18 | 14.07 | $14.14 | 630200 |
| 2025-09-17 | 14.07 | $14.08 | 471204 |
| 2025-09-16 | 14.10 | $14.05 | 383900 |
| 2025-09-15 | 14.15 | $14.08 | 610100 |
| 2025-09-12 | 14.21 | $14.21 | 490426 |
| 2025-09-11 | 14.23 | $14.36 | 436400 |
| 2025-09-10 | 14.22 | $14.04 | 577500 |
| 2025-09-09 | 14.31 | $14.24 | 431783 |
| 2025-09-08 | 14.35 | $14.22 | 445213 |
| 2025-09-05 | 14.41 | $14.19 | 736318 |
| 2025-09-04 | 14.49 | $14.28 | 715828 |
| 2025-09-03 | 14.57 | $14.08 | 815211 |
| 2025-09-02 | 14.72 | $14.57 | 559413 |
| 2025-08-29 | 14.76 | $14.57 | 248500 |
| 2025-08-28 | 14.79 | $14.66 | 357900 |
| 2025-08-27 | 14.81 | $14.77 | 353500 |
| 2025-08-26 | 14.79 | $14.68 | 608418 |
| 2025-08-25 | 14.80 | $14.77 | 365500 |
| 2025-08-22 | 14.77 | $14.87 | 475930 |
| 2025-08-21 | 14.71 | $14.77 | 448700 |
| 2025-08-20 | 14.66 | $14.75 | 513746 |
| 2025-08-19 | 14.61 | $14.67 | 415700 |
| 2025-08-18 | 14.57 | $14.53 | 534400 |
| 2025-08-15 | 14.57 | $14.45 | 450636 |
| 2025-08-14 | 14.59 | $14.55 | 620244 |
| 2025-08-13 | 14.59 | $14.51 | 540043 |
| 2025-08-12 | 14.59 | $14.45 | 689000 |
| 2025-08-11 | 14.61 | $14.50 | 372224 |
| 2025-08-08 | 14.62 | $14.46 | 512444 |
| 2025-08-07 | 14.65 | $14.59 | 673710 |
| 2025-08-06 | 14.63 | $14.46 | 1.0M |
| 2025-08-05 | 14.66 | $14.96 | 993700 |
| 2025-08-04 | 14.53 | $14.97 | 1.4M |
| 2025-08-01 | 14.36 | $14.97 | 2.1M |
| 2025-07-31 | 14.16 | $14.23 | 747535 |
| 2025-07-30 | 14.16 | $14.18 | 869700 |
| 2025-07-29 | 14.17 | $14.18 | 489247 |
| 2025-07-28 | 14.19 | $14.15 | 527136 |
| 2025-07-25 | 14.22 | $14.31 | 612107 |
| 2025-07-24 | 14.21 | $14.26 | 576154 |
| 2025-07-23 | 14.22 | $14.43 | 546235 |
| 2025-07-22 | 14.18 | $14.36 | 539000 |
| 2025-07-21 | 14.16 | $14.17 | 509124 |
| 2025-07-18 | 14.19 | $14.19 | 471919 |
| 2025-07-17 | 14.23 | $14.24 | 527209 |
| 2025-07-16 | 14.26 | $14.25 | 670342 |
| 2025-07-15 | 14.31 | $14.18 | 788300 |
| 2025-07-14 | 14.38 | $14.32 | 747900 |
| 2025-07-11 | 14.44 | $14.34 | 475846 |
| 2025-07-10 | 14.50 | $14.44 | 624529 |
| 2025-07-09 | 14.55 | $14.42 | 1.6M |
| 2025-07-08 | 14.61 | $14.59 | 542304 |
| 2025-07-07 | 14.64 | $14.64 | 626101 |
| 2025-07-03 | 14.67 | $14.89 | 285000 |
| 2025-07-02 | 14.62 | $14.74 | 628500 |
| 2025-07-01 | 14.61 | $15.10 | 564209 |
| 2025-06-30 | 14.49 | $14.93 | 779803 |
| 2025-06-27 | 14.40 | $14.86 | 641300 |
| 2025-06-26 | 14.32 | $14.64 | 773811 |
| 2025-06-25 | 14.30 | $14.47 | 1.0M |
| 2025-06-24 | 14.33 | $14.57 | 634540 |
| 2025-06-23 | 14.35 | $14.55 | 851712 |
| 2025-06-20 | 14.38 | $14.61 | 937700 |
| 2025-06-18 | 14.41 | $14.58 | 641136 |
| 2025-06-17 | 14.47 | $14.41 | 798929 |
| 2025-06-16 | 14.60 | $14.65 | 726700 |
| 2025-06-13 | 14.69 | $14.59 | 654600 |
| 2025-06-12 | 14.82 | $14.84 | 437500 |
| 2025-06-11 | 14.91 | $14.82 | 647300 |
| 2025-06-10 | 15.03 | $14.81 | 688737 |
| 2025-06-09 | 15.19 | $14.94 | 551100 |
| 2025-06-06 | 15.35 | $14.98 | 481737 |
| 2025-06-05 | 15.53 | $15.19 | 905530 |
| 2025-06-04 | 15.69 | $15.00 | 684300 |
| 2025-06-03 | 15.95 | $14.86 | 1.8M |
| 2025-06-02 | 16.31 | $16.04 | 553442 |
| 2025-05-30 | 16.38 | $15.95 | 664900 |
| 2025-05-29 | 16.48 | $16.13 | 430714 |
| 2025-05-28 | 16.55 | $16.28 | 438700 |
| 2025-05-27 | 16.57 | $16.47 | 509500 |
| 2025-05-23 | 16.55 | $16.64 | 346839 |
| 2025-05-22 | 16.45 | $16.56 | 528100 |
| 2025-05-21 | 16.36 | $16.53 | 469530 |
| 2025-05-20 | 16.26 | $16.51 | 631400 |
| 2025-05-19 | 16.13 | $16.35 | 366300 |
| 2025-05-16 | 16.03 | $16.21 | 764818 |
| 2025-05-15 | 15.95 | $16.15 | 606200 |
| 2025-05-14 | 15.86 | $15.92 | 667404 |
| 2025-05-13 | 15.84 | $15.87 | 907531 |
| 2025-05-12 | 15.82 | $15.63 | 500700 |
| 2025-05-09 | 15.87 | $15.77 | 438700 |
| 2025-05-08 | 15.89 | $15.65 | 546200 |
| 2025-05-07 | 15.95 | $15.82 | 704747 |
| 2025-05-06 | 15.98 | $15.83 | 803400 |
| 2025-05-05 | 16.00 | $16.10 | 749915 |
| 2025-05-02 | 15.94 | $16.02 | 811700 |
| 2025-05-01 | 15.89 | $15.91 | 973800 |
| 2025-04-30 | 15.86 | $16.25 | 894303 |
| 2025-04-29 | 15.72 | $15.81 | 503024 |
| 2025-04-28 | 15.69 | $15.78 | 637100 |
| 2025-04-25 | 15.67 | $15.69 | 676800 |
| 2025-04-24 | 15.66 | $15.88 | 588300 |
| 2025-04-23 | 15.60 | $15.74 | 1.1M |
| 2025-04-22 | 15.57 | $15.83 | 661725 |
| 2025-04-21 | 15.51 | $15.63 | 444414 |
| 2025-04-17 | 15.50 | $15.76 | 605000 |
| 2025-04-16 | 15.45 | $15.61 | 967911 |
| 2025-04-15 | 15.45 | $15.87 | 666600 |
| 2025-04-14 | 15.36 | $15.77 | 774500 |
| 2025-04-11 | 15.29 | $15.63 | 1.4M |
| 2025-04-10 | 15.25 | $15.50 | 1.3M |
| 2025-04-09 | 15.25 | $15.72 | 1.8M |
| 2025-04-08 | 15.19 | $14.81 | 1.7M |
| 2025-04-07 | 15.41 | $14.91 | 3.3M |
| 2025-04-04 | 15.66 | $15.36 | 2.3M |
| 2025-04-03 | 15.82 | $16.02 | 1.3M |
| 2025-04-02 | 15.81 | $16.07 | 752505 |
| 2025-04-01 | 15.79 | $16.10 | 588425 |
| 2025-03-31 | 15.75 | $16.01 | 973700 |
| 2025-03-28 | 15.75 | $15.97 | 635400 |
| 2025-03-27 | 15.76 | $15.95 | 611000 |
| 2025-03-26 | 15.79 | $15.92 | 785844 |
| 2025-03-25 | 15.83 | $15.89 | 856800 |
| 2025-03-24 | 15.91 | $15.68 | 574008 |
| 2025-03-21 | 16.07 | $15.49 | 1.1M |
| 2025-03-20 | 16.33 | $15.91 | 656610 |
| 2025-03-19 | 16.52 | $16.68 | 393436 |
| 2025-03-18 | 16.50 | $16.42 | 413523 |
| 2025-03-17 | 16.57 | $16.59 | 423700 |
| 2025-03-14 | 16.60 | $16.46 | 501600 |
| 2025-03-13 | 16.69 | $16.46 | 413927 |
| 2025-03-12 | 16.79 | $16.59 | 325921 |
| 2025-03-11 | 16.87 | $16.45 | 601900 |
| 2025-03-10 | 17.01 | $16.59 | 963804 |
| 2025-03-07 | 17.14 | $16.82 | 505645 |
| 2025-03-06 | 17.23 | $16.61 | 675421 |
| 2025-03-05 | 17.39 | $17.39 | 917924 |
| 2025-03-04 | 17.34 | $17.75 | 772800 |
| 2025-03-03 | 17.17 | $17.21 | 796644 |
| 2025-02-28 | 17.12 | $17.26 | 548542 |
| 2025-02-27 | 17.04 | $16.86 | 557319 |
| 2025-02-26 | 17.06 | $16.72 | 694400 |
| 2025-02-25 | 17.14 | $16.93 | 437515 |
| 2025-02-24 | 17.16 | $17.03 | 261852 |
| 2025-02-21 | 17.14 | $17.03 | 328344 |
| 2025-02-20 | 17.12 | $17.22 | 319433 |
| 2025-02-19 | 17.03 | $17.15 | 374720 |
| 2025-02-18 | 16.94 | $17.04 | 246748 |
| 2025-02-14 | 16.86 | $16.94 | 214400 |
| 2025-02-13 | 16.79 | $16.85 | 306500 |
| 2025-02-12 | 16.73 | $16.77 | 201500 |
| 2025-02-11 | 16.68 | $16.68 | 319600 |
| 2025-02-10 | 16.64 | $16.47 | 188100 |
| 2025-02-07 | 16.66 | $16.35 | 341800 |
| 2025-02-06 | 16.72 | $16.47 | 349647 |
| 2025-02-05 | 16.74 | $17.04 | 385200 |
| 2025-02-04 | 16.59 | $16.79 | 280300 |
| 2025-02-03 | 16.48 | $16.67 | 347343 |
| 2025-01-31 | 16.38 | $16.67 | 350449 |
| 2025-01-30 | 16.25 | $16.87 | 491800 |
| 2025-01-29 | 16.03 | $16.29 | 407432 |
| 2025-01-28 | 15.95 | $16.23 | 408205 |
| 2025-01-27 | 15.87 | $16.14 | 355600 |
| 2025-01-24 | 15.80 | $15.96 | 309040 |
| 2025-01-23 | 15.77 | $15.95 | 324323 |
| 2025-01-22 | 15.74 | $15.85 | 293300 |
| 2025-01-21 | 15.73 | $15.79 | 433524 |
| 2025-01-17 | 15.74 | $15.75 | 577441 |
| 2025-01-16 | 15.77 | $15.69 | 591900 |
| 2025-01-15 | 15.83 | $15.91 | 423704 |
| 2025-01-14 | 15.83 | $15.76 | 1.3M |
| 2025-01-13 | 15.88 | $15.45 | 651034 |
| 2025-01-10 | 16.04 | $15.74 | 395100 |
| 2025-01-08 | 16.14 | $16.10 | 485017 |
| 2025-01-07 | 16.15 | $16.34 | 985919 |
| 2025-01-06 | 16.08 | $16.02 | 471741 |
| 2025-01-03 | 16.09 | $15.97 | 150316 |
| 2025-01-02 | 16.12 | $15.99 | 247900 |
| 2024-12-31 | 16.16 | $16.12 | 215616 |
| 2024-12-30 | 16.15 | $16.06 | 197200 |
| 2024-12-27 | 16.16 | $16.21 | 254500 |
| 2024-12-26 | 16.12 | $16.16 | 158747 |
| 2024-12-24 | 16.09 | $16.16 | 122922 |
| 2024-12-23 | 16.05 | $15.94 | 348500 |
| 2024-12-20 | 16.06 | $15.93 | 773736 |
| 2024-12-19 | 16.08 | $15.82 | 461825 |
| 2024-12-18 | 16.13 | $15.81 | 506200 |
| 2024-12-17 | 16.20 | $16.15 | 387723 |
| 2024-12-16 | 16.16 | $16.11 | 385103 |
| 2024-12-13 | 16.13 | $16.09 | 258409 |
| 2024-12-12 | 16.08 | $16.04 | 351110 |
| 2024-12-11 | 16.04 | $16.28 | 366800 |
| 2024-12-10 | 15.92 | $15.72 | 468800 |
| 2024-12-09 | 15.93 | $15.83 | 221100 |
| 2024-12-06 | 15.91 | $15.90 | 172600 |
| 2024-12-05 | 15.85 | $15.91 | 295900 |
| 2024-12-04 | 15.78 | $15.74 | 172501 |
| 2024-12-03 | 15.74 | $15.67 | 224457 |
| 2024-12-02 | 15.70 | $15.68 | 357500 |
| 2024-11-29 | 15.65 | $15.63 | 191123 |
| 2024-11-27 | 15.60 | $15.61 | 270349 |
| 2024-11-26 | 15.54 | $15.49 | 249000 |
| 2024-11-25 | 15.50 | $15.47 | 399814 |
| 2024-11-22 | 15.45 | $15.36 | 850422 |
| 2024-11-21 | 15.42 | $15.11 | 340900 |
| 2024-11-20 | 15.45 | $15.04 | 531410 |
| 2024-11-19 | 15.51 | $15.20 | 824629 |
| 2024-11-18 | 15.52 | $15.24 | 497604 |
| 2024-11-15 | 15.52 | $15.02 | 266900 |
| 2024-11-14 | 15.58 | $15.10 | 483720 |
| 2024-11-13 | 15.61 | $15.09 | 302643 |
| 2024-11-12 | 15.65 | $15.44 | 288000 |
| 2024-11-11 | 15.58 | $15.60 | 271833 |
| 2024-11-08 | 15.42 | $15.52 | 331544 |
| 2024-11-07 | 15.25 | $15.35 | 426112 |
| 2024-11-06 | 15.09 | $15.27 | 459136 |
| 2024-11-05 | 14.90 | $15.40 | 443711 |
| 2024-11-04 | 14.63 | $14.90 | 570600 |
| 2024-11-01 | 14.45 | $14.88 | 728806 |
| 2024-10-31 | 14.23 | $14.60 | 655909 |
| 2024-10-30 | 14.05 | $14.66 | 658200 |
| 2024-10-29 | 13.80 | $14.51 | 513714 |
| 2024-10-28 | 13.55 | $13.90 | 419107 |
| 2024-10-25 | 13.43 | $13.52 | 237600 |
| 2024-10-24 | 13.41 | $13.52 | 373935 |
| 2024-10-23 | 13.39 | $13.52 | 239800 |
| 2024-10-22 | 13.36 | $13.35 | 174927 |
| 2024-10-21 | 13.38 | $13.37 | 157700 |
| 2024-10-18 | 13.40 | $13.52 | 215300 |
| 2024-10-17 | 13.37 | $13.59 | 245600 |
| 2024-10-16 | 13.32 | $13.43 | 215700 |
| 2024-10-15 | 13.31 | $13.41 | 337800 |
| 2024-10-14 | 13.31 | $13.43 | 221132 |
| 2024-10-11 | 13.31 | $13.39 | 324600 |
| 2024-10-10 | 13.31 | $13.30 | 189900 |
| 2024-10-09 | 13.35 | $13.41 | 201340 |
| 2024-10-08 | 13.37 | $13.34 | 267600 |
| 2024-10-07 | 13.41 | $13.34 | 282639 |
| 2024-10-04 | 13.46 | $13.40 | 463300 |
| 2024-10-03 | 13.51 | $13.46 | 342200 |
| 2024-10-02 | 13.55 | $13.51 | 319200 |
| 2024-10-01 | 13.58 | $13.58 | 380444 |
| 2024-09-30 | 13.60 | $13.57 | 298100 |
| 2024-09-27 | 13.63 | $13.64 | 194625 |
| 2024-09-26 | 13.64 | $13.64 | 267600 |
| 2024-09-25 | 13.65 | $13.64 | 190500 |
| 2024-09-24 | 13.67 | $13.70 | 229423 |
| 2024-09-23 | 13.67 | $13.65 | 205000 |
| 2024-09-20 | 13.69 | $13.60 | 626500 |
| 2024-09-19 | 13.73 | $13.67 | 350079 |
| 2024-09-18 | 13.76 | $13.49 | 548200 |
| 2024-09-17 | 13.85 | $13.60 | 449401 |
| 2024-09-16 | 13.92 | $13.97 | 318600 |
| 2024-09-13 | 13.89 | $13.90 | 332600 |
| 2024-09-12 | 13.87 | $13.78 | 337500 |
| 2024-09-11 | 13.89 | $13.65 | 254700 |
| 2024-09-10 | 13.94 | $13.73 | 341506 |
| 2024-09-09 | 13.98 | $13.80 | 406222 |
| 2024-09-06 | 14.01 | $14.01 | 344712 |
| 2024-09-05 | 13.97 | $14.05 | 283300 |
| 2024-09-04 | 13.91 | $13.97 | 269200 |
| 2024-09-03 | 13.85 | $13.93 | 350900 |
| 2024-08-30 | 13.80 | $13.88 | 259700 |
| 2024-08-29 | 13.74 | $13.77 | 235904 |
| 2024-08-28 | 13.71 | $13.71 | 224215 |
| 2024-08-27 | 13.68 | $13.73 | 192400 |
| 2024-08-26 | 13.64 | $13.70 | 166300 |
| 2024-08-23 | 13.59 | $13.75 | 307300 |
| 2024-08-22 | 13.52 | $13.57 | 192015 |
| 2024-08-21 | 13.49 | $13.58 | 231439 |
| 2024-08-20 | 13.45 | $13.48 | 247800 |
| 2024-08-19 | 13.43 | $13.53 | 219108 |
| 2024-08-16 | 13.38 | $13.46 | 145700 |
| 2024-08-15 | 13.35 | $13.41 | 167119 |
| 2024-08-14 | 13.32 | $13.24 | 278037 |
| 2024-08-13 | 13.34 | $13.30 | 197100 |
| 2024-08-12 | 13.35 | $13.16 | 227411 |
| 2024-08-09 | 13.40 | $13.27 | 336800 |
| 2024-08-08 | 13.42 | $13.38 | 552400 |
| 2024-08-07 | 13.41 | $13.10 | 645326 |
| 2024-08-06 | 13.48 | $13.23 | 1.3M |
| 2024-08-05 | 13.53 | $13.26 | 455113 |
| 2024-08-02 | 13.57 | $13.45 | 410214 |
| 2024-08-01 | 13.55 | $13.49 | 504600 |
| 2024-07-31 | 13.52 | $13.51 | 447138 |
| 2024-07-30 | 13.47 | $13.38 | 314300 |
| 2024-07-29 | 13.44 | $13.36 | 347500 |
| 2024-07-26 | 13.41 | $13.44 | 534433 |
| 2024-07-25 | 13.34 | $13.31 | 334021 |
| 2024-07-24 | 13.29 | $13.14 | 373200 |
| 2024-07-23 | 13.28 | $13.19 | 370006 |
| 2024-07-22 | 13.26 | $13.25 | 277500 |
| 2024-07-19 | 13.20 | $13.08 | 264048 |
| 2024-07-18 | 13.17 | $13.10 | 424046 |
| 2024-07-17 | 13.13 | $13.03 | 276424 |
| 2024-07-16 | 13.10 | $13.05 | 323945 |
| 2024-07-15 | 13.06 | $13.03 | 324038 |
| 2024-07-12 | 13.00 | $13.06 | 391100 |
| 2024-07-11 | 12.92 | $12.93 | 340104 |
| 2024-07-10 | 12.86 | $12.91 | 165333 |
| 2024-07-09 | 12.78 | $12.86 | 305448 |
| 2024-07-08 | 12.70 | $12.87 | 329500 |
| 2024-07-05 | 12.60 | $12.87 | 487617 |
| 2024-07-03 | 12.47 | $12.53 | 122941 |
| 2024-07-02 | 12.43 | $12.41 | 235543 |
| 2024-07-01 | 12.40 | $12.39 | 232236 |
| 2024-06-28 | 12.38 | $12.48 | 273216 |
| 2024-06-27 | 12.32 | $12.41 | 236500 |
| 2024-06-26 | 12.27 | $12.26 | 263500 |
| 2024-06-25 | 12.25 | $12.34 | 355419 |
| 2024-06-24 | 12.21 | $12.31 | 263032 |
| 2024-06-21 | 12.16 | $12.27 | 330718 |
| 2024-06-20 | 12.12 | $12.21 | 270500 |
| 2024-06-18 | 12.08 | $12.14 | 289600 |
| 2024-06-17 | 12.06 | $12.08 | 236347 |
| 2024-06-14 | 12.06 | $12.02 | 261700 |
| 2024-06-13 | 12.07 | $12.10 | 183500 |
| 2024-06-12 | 12.06 | $12.23 | 403026 |
| 2024-06-11 | 12.01 | $12.03 | 319100 |
| 2024-06-10 | 12.01 | $12.12 | 266122 |
| 2024-06-07 | 11.99 | $12.13 | 560441 |
| 2024-06-06 | 11.96 | $12.06 | 284600 |
| 2024-06-05 | 11.94 | $12.19 | 452202 |
| 2024-06-04 | 11.88 | $11.99 | 575310 |
| 2024-06-03 | 11.88 | $11.91 | 811304 |
| 2024-05-31 | 11.90 | $12.07 | 355345 |
| 2024-05-30 | 11.88 | $11.91 | 280548 |
| 2024-05-29 | 11.91 | $11.79 | 286500 |
| 2024-05-28 | 11.99 | $11.95 | 222100 |
| 2024-05-24 | 12.04 | $12.03 | 210821 |
| 2024-05-23 | 12.07 | $11.95 | 244108 |
| 2024-05-22 | 12.14 | $11.96 | 446100 |
| 2024-05-21 | 12.22 | $12.15 | 290041 |
| 2024-05-20 | 12.26 | $12.16 | 205828 |
| 2024-05-17 | 12.31 | $12.20 | 509400 |
| 2024-05-16 | 12.35 | $12.21 | 774036 |
| 2024-05-15 | 12.41 | $12.46 | 224117 |
| 2024-05-14 | 12.40 | $12.44 | 324800 |
| 2024-05-13 | 12.39 | $12.30 | 396000 |
| 2024-05-10 | 12.42 | $12.47 | 228542 |
| 2024-05-09 | 12.41 | $12.53 | 242010 |
| 2024-05-08 | 12.38 | $12.67 | 341600 |
| 2024-05-07 | 12.30 | $12.50 | 245119 |
| 2024-05-06 | 12.25 | $12.47 | 233300 |
| 2024-05-03 | 12.21 | $12.41 | 362400 |
| 2024-05-02 | 12.18 | $12.27 | 444219 |
| 2024-05-01 | 12.19 | $12.07 | 596846 |
| 2024-04-30 | 12.26 | $12.18 | 1.1M |
| 2024-04-29 | 12.32 | $12.39 | 863700 |
| 2024-04-26 | 12.33 | $12.38 | 988738 |
| 2024-04-25 | 12.35 | $12.42 | 527100 |
| 2024-04-24 | 12.36 | $12.51 | 594119 |
| 2024-04-23 | 12.35 | $12.64 | 448500 |
| 2024-04-22 | 12.30 | $12.52 | 538900 |
| 2024-04-19 | 12.27 | $12.30 | 254200 |
| 2024-04-18 | 12.32 | $12.30 | 258434 |
| 2024-04-17 | 12.37 | $12.31 | 337637 |
| 2024-04-16 | 12.44 | $12.28 | 357725 |
| 2024-04-15 | 12.53 | $12.41 | 194600 |
| 2024-04-12 | 12.61 | $12.42 | 231700 |
| 2024-04-11 | 12.70 | $12.61 | 268645 |
| 2024-04-10 | 12.75 | $12.57 | 296208 |
| 2024-04-09 | 12.82 | $12.67 | 264200 |
| 2024-04-08 | 12.88 | $12.79 | 509153 |
| 2024-04-05 | 12.92 | $12.78 | 212000 |
| 2024-04-04 | 12.96 | $12.67 | 338008 |
| 2024-04-03 | 13.05 | $12.84 | 206339 |
| 2024-04-02 | 13.10 | $12.86 | 237793 |
| 2024-04-01 | 13.15 | $13.02 | 263026 |
| 2024-03-28 | 13.16 | $13.16 | 417400 |
| 2024-03-27 | 13.13 | $13.05 | 248600 |
| 2024-03-26 | 13.12 | $12.94 | 201706 |
| 2024-03-25 | 13.14 | $13.02 | 260150 |
| 2024-03-22 | 13.14 | $13.08 | 346747 |
| 2024-03-21 | 13.11 | $13.03 | 353655 |
| 2024-03-20 | 13.09 | $12.96 | 548281 |
| 2024-03-19 | 13.09 | $12.84 | 242048 |
| 2024-03-18 | 13.11 | $12.90 | 356600 |
| 2024-03-15 | 13.12 | $12.92 | 2.0M |
| 2024-03-14 | 13.12 | $13.08 | 459200 |
| 2024-03-13 | 13.06 | $13.08 | 524400 |
| 2024-03-12 | 12.99 | $13.05 | 705200 |
| 2024-03-11 | 12.90 | $12.85 | 819423 |
| 2024-03-08 | 12.86 | $12.76 | 317000 |
| 2024-03-07 | 12.83 | $12.96 | 273225 |
| 2024-03-06 | 12.72 | $12.81 | 427500 |
| 2024-03-05 | 12.64 | $12.96 | 424400 |
| 2024-03-04 | 12.48 | $13.10 | 414727 |
| 2024-03-01 | 12.25 | $12.77 | 884634 |
| 2024-02-29 | 12.07 | $12.18 | 459400 |
| 2024-02-28 | 12.03 | $11.97 | 326400 |
| 2024-02-27 | 12.06 | $12.14 | 299527 |
| 2024-02-26 | 12.03 | $12.18 | 299400 |
| 2024-02-23 | 11.99 | $12.11 | 480100 |
| 2024-02-22 | 11.97 | $12.08 | 341209 |
| 2024-02-21 | 11.94 | $11.92 | 365032 |
| 2024-02-20 | 11.97 | $12.06 | 383226 |
| 2024-02-16 | 11.95 | $12.18 | 172344 |
| 2024-02-15 | 11.90 | $12.20 | 664400 |
| 2024-02-14 | 11.83 | $11.87 | 487603 |
| 2024-02-13 | 11.85 | $11.77 | 402100 |
| 2024-02-12 | 11.91 | $12.00 | 201348 |
| 2024-02-09 | 11.91 | $12.01 | 344217 |
| 2024-02-08 | 11.91 | $11.83 | 276600 |
| 2024-02-07 | 11.97 | $11.76 | 318700 |
| 2024-02-06 | 12.06 | $11.81 | 467317 |
| 2024-02-05 | 12.17 | $12.12 | 340800 |
| 2024-02-02 | 12.19 | $12.12 | 275817 |
| 2024-02-01 | 12.23 | $12.38 | 411400 |
| 2024-01-31 | 12.19 | $12.22 | 500641 |
| 2024-01-30 | 12.19 | $12.19 | 659300 |
| 2024-01-29 | 12.20 | $12.21 | 753712 |
| 2024-01-26 | 12.21 | $12.25 | 535607 |
| 2024-01-25 | 12.20 | $12.19 | 866316 |
| 2024-01-24 | 12.22 | $12.12 | 322300 |
| 2024-01-23 | 12.26 | $12.20 | 238738 |
| 2024-01-22 | 12.29 | $12.27 | 199800 |
| 2024-01-19 | 12.30 | $12.11 | 283800 |
| 2024-01-18 | 12.36 | $12.22 | 387700 |
| 2024-01-17 | 12.40 | $12.22 | 477700 |
| 2024-01-16 | 12.44 | $12.39 | 222529 |
| 2024-01-12 | 12.44 | $12.39 | 226728 |
| 2024-01-11 | 12.44 | $12.37 | 276905 |
| 2024-01-10 | 12.44 | $12.46 | 187100 |
| 2024-01-09 | 12.42 | $12.37 | 148100 |
| 2024-01-08 | 12.41 | $12.51 | 174534 |
| 2024-01-05 | 12.36 | $12.38 | 197339 |
| 2024-01-04 | 12.33 | $12.41 | 259600 |
| 2024-01-03 | 12.29 | $12.27 | 323429 |
| 2024-01-02 | 12.28 | $12.19 | 265100 |
| 2023-12-29 | 12.29 | $12.29 | 180100 |
| 2023-12-28 | 12.26 | $12.30 | 282346 |
| 2023-12-27 | 12.23 | $12.31 | 436522 |
| 2023-12-26 | 12.19 | $12.35 | 140600 |
| 2023-12-22 | 12.13 | $12.31 | 360509 |
| 2023-12-21 | 12.06 | $12.22 | 673300 |
| 2023-12-20 | 12.00 | $12.03 | 574624 |
| 2023-12-19 | 11.99 | $12.07 | 225730 |
| 2023-12-18 | 11.97 | $11.91 | 195021 |
| 2023-12-15 | 11.99 | $11.89 | 273847 |
| 2023-12-14 | 12.03 | $12.03 | 237500 |
| 2023-12-13 | 12.02 | $12.09 | 408600 |
| 2023-12-12 | 11.99 | $12.06 | 260239 |
| 2023-12-11 | 11.97 | $12.11 | 209000 |
| 2023-12-08 | 11.92 | $12.08 | 269625 |
| 2023-12-07 | 11.87 | $11.88 | 167100 |
| 2023-12-06 | 11.87 | $11.76 | 221217 |
| 2023-12-05 | 11.92 | $11.85 | 217003 |
| 2023-12-04 | 11.94 | $11.80 | 179200 |
| 2023-12-01 | 11.98 | $11.71 | 410726 |
| 2023-11-30 | 12.05 | $11.85 | 286500 |
| 2023-11-29 | 12.10 | $11.78 | 232400 |
| 2023-11-28 | 12.18 | $11.84 | 334500 |
| 2023-11-27 | 12.25 | $12.28 | 144229 |
| 2023-11-24 | 12.19 | $12.22 | 83744 |
| 2023-11-22 | 12.13 | $12.08 | 155426 |
| 2023-11-21 | 12.11 | $12.09 | 192700 |
| 2023-11-20 | 12.07 | $11.97 | 167000 |
| 2023-11-17 | 12.05 | $11.87 | 432200 |
| 2023-11-16 | 12.06 | $11.87 | 399708 |
| 2023-11-15 | 12.07 | $11.80 | 339900 |
| 2023-11-14 | 12.10 | $12.05 | 230700 |
| 2023-11-13 | 12.04 | $11.88 | 415500 |
| 2023-11-10 | 12.03 | $11.96 | 318442 |
| 2023-11-09 | 11.98 | $11.92 | 225103 |
| 2023-11-08 | 11.93 | $11.95 | 228123 |
| 2023-11-07 | 11.85 | $11.89 | 238629 |
| 2023-11-06 | 11.77 | $11.78 | 162100 |
| 2023-11-03 | 11.70 | $11.80 | 386723 |
| 2023-11-02 | 11.60 | $11.75 | 360600 |
| 2023-11-01 | 11.49 | $11.72 | 447200 |
| 2023-10-31 | 11.37 | $11.54 | 384435 |
| 2023-10-30 | 11.27 | $11.53 | 335839 |
| 2023-10-27 | 11.16 | $11.08 | 376628 |
| 2023-10-26 | 11.16 | $11.21 | 259400 |
| 2023-10-25 | 11.11 | $11.11 | 218017 |
| 2023-10-24 | 11.08 | $11.09 | 206500 |
| 2023-10-23 | 11.06 | $10.98 | 152945 |
| 2023-10-20 | 11.05 | $10.91 | 157146 |
| 2023-10-19 | 11.07 | $10.94 | 258638 |
| 2023-10-18 | 11.08 | $11.09 | 247900 |
| 2023-10-17 | 11.05 | $11.16 | 237117 |
| 2023-10-16 | 10.98 | $11.15 | 281506 |
| 2023-10-13 | 10.90 | $10.97 | 163200 |
| 2023-10-12 | 10.86 | $10.97 | 213004 |
| 2023-10-11 | 10.80 | $11.06 | 149640 |
| 2023-10-10 | 10.71 | $10.94 | 160429 |
| 2023-10-09 | 10.63 | $10.83 | 143029 |
| 2023-10-06 | 10.57 | $10.79 | 217800 |
| 2023-10-05 | 10.50 | $10.72 | 160843 |
| 2023-10-04 | 10.45 | $10.56 | 175800 |
| 2023-10-03 | 10.44 | $10.43 | 258235 |
| 2023-10-02 | 10.47 | $10.32 | 232400 |
| 2023-09-29 | 10.55 | $10.54 | 317826 |
| 2023-09-28 | 10.57 | $10.55 | 229600 |
| 2023-09-27 | 10.59 | $10.43 | 173612 |
| 2023-09-26 | 10.66 | $10.45 | 158441 |
| 2023-09-25 | 10.74 | $10.55 | 256400 |
| 2023-09-22 | 10.80 | $10.54 | 188900 |
| 2023-09-21 | 10.88 | $10.57 | 246314 |
| 2023-09-20 | 10.96 | $10.72 | 389500 |
| 2023-09-19 | 11.02 | $10.93 | 174453 |
| 2023-09-18 | 11.01 | $10.88 | 209200 |
| 2023-09-15 | 11.02 | $11.03 | 388900 |
| 2023-09-14 | 10.99 | $11.08 | 248916 |
| 2023-09-13 | 10.92 | $11.05 | 192025 |
| 2023-09-12 | 10.85 | $10.89 | 260900 |
| 2023-09-11 | 10.82 | $11.05 | 152800 |
| 2023-09-08 | 10.72 | $10.96 | 140539 |
| 2023-09-07 | 10.63 | $10.79 | 186700 |
| 2023-09-06 | 10.58 | $10.74 | 162400 |
| 2023-09-05 | 10.53 | $10.64 | 208019 |
| 2023-09-01 | 10.50 | $10.53 | 157740 |
| 2023-08-31 | 10.49 | $10.57 | 172200 |
| 2023-08-30 | 10.48 | $10.67 | 179349 |
| 2023-08-29 | 10.43 | $10.58 | 138629 |
| 2023-08-28 | 10.41 | $10.55 | 122100 |
| 2023-08-25 | 10.39 | $10.48 | 151000 |
| 2023-08-24 | 10.38 | $10.51 | 141500 |
| 2023-08-23 | 10.37 | $10.60 | 150400 |
| 2023-08-22 | 10.33 | $10.45 | 169400 |
| 2023-08-21 | 10.33 | $10.34 | 196700 |
| 2023-08-18 | 10.37 | $10.36 | 523445 |
| 2023-08-17 | 10.42 | $10.38 | 162215 |
| 2023-08-16 | 10.46 | $10.39 | 188848 |
| 2023-08-15 | 10.52 | $10.43 | 284900 |
| 2023-08-14 | 10.58 | $10.50 | 233200 |
| 2023-08-11 | 10.64 | $10.53 | 202535 |
| 2023-08-10 | 10.70 | $10.65 | 262411 |
| 2023-08-09 | 10.73 | $10.70 | 636343 |
| 2023-08-08 | 10.75 | $10.82 | 486931 |
| 2023-08-07 | 10.74 | $10.69 | 463400 |
| 2023-08-04 | 10.77 | $10.53 | 570100 |
| 2023-08-03 | 10.86 | $10.50 | 186822 |
| 2023-08-02 | 10.98 | $10.55 | 259341 |
| 2023-08-01 | 11.11 | $10.76 | 893320 |
| 2023-07-31 | 11.19 | $11.03 | 519925 |
| 2023-07-28 | 11.20 | $11.11 | 287652 |
| 2023-07-27 | 11.19 | $11.07 | 248339 |
| 2023-07-26 | 11.19 | $11.17 | 313401 |
| 2023-07-25 | 11.15 | $11.03 | 151200 |
| 2023-07-24 | 11.14 | $11.01 | 200702 |
| 2023-07-21 | 11.13 | $11.05 | 176500 |
| 2023-07-20 | 11.10 | $11.07 | 203900 |
| 2023-07-19 | 11.06 | $11.13 | 200721 |
| 2023-07-18 | 10.98 | $11.05 | 239500 |
| 2023-07-17 | 10.91 | $10.96 | 282100 |
| 2023-07-14 | 10.85 | $10.94 | 243200 |
| 2023-07-13 | 10.78 | $11.02 | 393100 |
| 2023-07-12 | 10.66 | $10.92 | 413626 |
| 2023-07-11 | 10.55 | $10.60 | 396645 |
| 2023-07-10 | 10.51 | $10.50 | 243836 |
| 2023-07-07 | 10.50 | $10.46 | 256200 |
| 2023-07-06 | 10.50 | $10.39 | 235800 |
| 2023-07-05 | 10.51 | $10.59 | 399000 |
| 2023-07-03 | 10.47 | $10.41 | 194400 |
| 2023-06-30 | 10.47 | $10.48 | 482000 |
| 2023-06-29 | 10.44 | $10.32 | 270300 |
| 2023-06-28 | 10.46 | $10.47 | 143900 |
| 2023-06-27 | 10.44 | $10.54 | 357900 |
| 2023-06-26 | 10.39 | $10.31 | 263606 |
| 2023-06-23 | 10.40 | $10.34 | 661700 |
| 2023-06-22 | 10.40 | $10.25 | 351012 |
| 2023-06-21 | 10.42 | $10.33 | 220000 |
| 2023-06-20 | 10.43 | $10.44 | 259800 |
| 2023-06-16 | 10.40 | $10.55 | 418742 |
| 2023-06-15 | 10.32 | $10.48 | 255719 |
| 2023-06-14 | 10.25 | $10.36 | 239122 |
| 2023-06-13 | 10.21 | $10.29 | 255709 |
| 2023-06-12 | 10.17 | $10.20 | 271500 |
| 2023-06-09 | 10.16 | $10.27 | 181401 |
| 2023-06-08 | 10.12 | $10.26 | 240415 |
| 2023-06-07 | 10.08 | $10.24 | 450101 |
| 2023-06-06 | 10.03 | $10.16 | 389922 |
| 2023-06-05 | 10.01 | $10.14 | 316098 |
| 2023-06-02 | 9.98 | $10.20 | 200933 |
| 2023-06-01 | 9.93 | $10.08 | 635223 |
| 2023-05-31 | 9.91 | $9.85 | 575300 |
| 2023-05-30 | 9.95 | $9.93 | 537700 |
| 2023-05-26 | 9.99 | $9.83 | 238244 |
| 2023-05-25 | 10.07 | $9.82 | 400200 |
| 2023-05-24 | 10.16 | $10.06 | 468634 |
| 2023-05-23 | 10.21 | $10.24 | 350213 |
| 2023-05-22 | 10.21 | $10.22 | 374304 |
| 2023-05-19 | 10.21 | $10.27 | 157035 |
| 2023-05-18 | 10.21 | $10.30 | 255748 |
| 2023-05-17 | 10.19 | $10.31 | 310231 |
| 2023-05-16 | 10.16 | $10.19 | 245100 |
| 2023-05-15 | 10.17 | $10.21 | 587000 |
| 2023-05-12 | 10.18 | $10.19 | 541743 |
| 2023-05-11 | 10.20 | $10.12 | 392129 |
| 2023-05-10 | 10.24 | $10.00 | 414700 |
| 2023-05-09 | 10.33 | $10.34 | 1.2M |
| 2023-05-08 | 10.34 | $10.23 | 332043 |
| 2023-05-05 | 10.38 | $10.32 | 513229 |
| 2023-05-04 | 10.40 | $10.19 | 645100 |
| 2023-05-03 | 10.47 | $10.39 | 1.3M |
| 2023-05-02 | 10.49 | $9.36 | 2.1M |
| 2023-05-01 | 10.84 | $10.96 | 277337 |
| 2023-04-28 | 10.75 | $11.04 | 493212 |
| 2023-04-27 | 10.62 | $10.67 | 209000 |
| 2023-04-26 | 10.58 | $10.59 | 363700 |
| 2023-04-25 | 10.55 | $10.45 | 417212 |
| 2023-04-24 | 10.56 | $10.57 | 194000 |
| 2023-04-21 | 10.53 | $10.55 | 278500 |
| 2023-04-20 | 10.50 | $10.46 | 228634 |
| 2023-04-19 | 10.49 | $10.40 | 339505 |
| 2023-04-18 | 10.49 | $10.51 | 303319 |
| 2023-04-17 | 10.46 | $10.43 | 254800 |
| 2023-04-14 | 10.45 | $10.47 | 225938 |
| 2023-04-13 | 10.42 | $10.47 | 251300 |
| 2023-04-12 | 10.38 | $10.35 | 255534 |
| 2023-04-11 | 10.38 | $10.34 | 377624 |
| 2023-04-10 | 10.37 | $10.47 | 153646 |
| 2023-04-06 | 10.32 | $10.46 | 188100 |
| 2023-04-05 | 10.27 | $10.34 | 221014 |
| 2023-04-04 | 10.24 | $10.50 | 653549 |
| 2023-04-03 | 10.15 | $10.36 | 279748 |
| 2023-03-31 | 10.10 | $10.45 | 848100 |
| 2023-03-30 | 10.00 | $10.17 | 623932 |
| 2023-03-29 | 9.97 | $10.11 | 290300 |
| 2023-03-28 | 9.96 | $10.15 | 337800 |
| 2023-03-27 | 9.94 | $10.10 | 376800 |
| 2023-03-24 | 9.93 | $9.96 | 422200 |
| 2023-03-23 | 9.97 | $9.97 | 716427 |
| 2023-03-22 | 10.02 | $10.05 | 739200 |
| 2023-03-21 | 10.06 | $10.16 | 534200 |
| 2023-03-20 | 10.08 | $10.31 | 440618 |
| 2023-03-17 | 10.06 | $10.20 | 411200 |
| 2023-03-16 | 10.07 | $10.21 | 727500 |
| 2023-03-15 | 10.08 | $10.07 | 1.1M |
| 2023-03-14 | 10.15 | $10.24 | 917000 |
| 2023-03-13 | 10.18 | $10.22 | 848038 |
| 2023-03-10 | 10.23 | $10.17 | 614700 |
| 2023-03-09 | 10.31 | $10.25 | 421100 |
| 2023-03-08 | 10.39 | $10.13 | 392800 |
| 2023-03-07 | 10.53 | $10.15 | 440100 |
| 2023-03-06 | 10.69 | $10.33 | 470516 |
| 2023-03-03 | 10.84 | $10.57 | 989918 |
| 2023-03-02 | 10.94 | $11.01 | 317479 |
| 2023-03-01 | 10.93 | $11.07 | 334048 |
| 2023-02-28 | 10.90 | $10.98 | 430900 |
| 2023-02-27 | 10.89 | $11.03 | 440527 |
| 2023-02-24 | 10.86 | $10.92 | 250011 |
| 2023-02-23 | 10.86 | $10.90 | 196800 |
| 2023-02-22 | 10.88 | $10.90 | 234110 |
| 2023-02-21 | 10.90 | $10.97 | 249600 |
| 2023-02-17 | 10.90 | $11.01 | 336800 |
| 2023-02-16 | 10.89 | $10.89 | 385800 |
| 2023-02-15 | 10.92 | $11.06 | 226716 |
| 2023-02-14 | 10.91 | $11.06 | 341000 |
| 2023-02-13 | 10.89 | $10.94 | 317000 |
| 2023-02-10 | 10.91 | $10.66 | 268040 |
| 2023-02-09 | 11.03 | $10.92 | 399646 |
| 2023-02-08 | 11.09 | $10.90 | 336925 |
| 2023-02-07 | 11.17 | $10.85 | 507501 |
| 2023-02-06 | 11.29 | $11.03 | 591346 |
| 2023-02-03 | 11.38 | $11.32 | 435900 |
| 2023-02-02 | 11.39 | $11.43 | 562000 |
| 2023-02-01 | 11.37 | $11.24 | 2.6M |
| 2023-01-31 | 11.41 | $11.30 | 2.7M |
| 2023-01-30 | 11.43 | $11.38 | 879400 |
| 2023-01-27 | 11.44 | $11.36 | 896100 |
| 2023-01-26 | 11.45 | $11.43 | 408100 |
| 2023-01-25 | 11.44 | $11.47 | 178400 |
| 2023-01-24 | 11.41 | $11.52 | 136100 |
| 2023-01-23 | 11.36 | $11.41 | 264700 |
| 2023-01-20 | 11.33 | $11.40 | 279200 |
| 2023-01-19 | 11.30 | $11.62 | 436913 |
| 2023-01-18 | 11.20 | $11.39 | 262604 |
| 2023-01-17 | 11.14 | $11.20 | 363323 |
| 2023-01-13 | 11.13 | $11.35 | 243918 |
| 2023-01-12 | 11.08 | $11.42 | 243335 |
| 2023-01-11 | 10.99 | $11.18 | 220404 |
| 2023-01-10 | 10.96 | $11.09 | 308200 |
| 2023-01-09 | 10.95 | $10.90 | 286519 |
| 2023-01-06 | 11.01 | $10.85 | 375500 |
| 2023-01-05 | 11.09 | $10.71 | 666000 |
| 2023-01-04 | 11.24 | $11.49 | 247600 |
| 2023-01-03 | 11.17 | $11.25 | 231700 |
| 2022-12-30 | 11.17 | $11.27 | 265200 |
| 2022-12-29 | 11.16 | $11.30 | 177212 |
| 2022-12-28 | 11.14 | $11.18 | 181537 |
| 2022-12-27 | 11.16 | $11.25 | 149600 |
| 2022-12-23 | 11.16 | $11.25 | 186413 |
| 2022-12-22 | 11.16 | $11.31 | 251007 |
| 2022-12-21 | 11.14 | $11.26 | 210221 |
| 2022-12-20 | 11.14 | $11.14 | 216540 |
| 2022-12-19 | 11.17 | $11.15 | 224713 |
| 2022-12-16 | 11.22 | $11.08 | 348628 |
| 2022-12-15 | 11.29 | $11.12 | 232955 |
| 2022-12-14 | 11.37 | $11.27 | 268113 |
| 2022-12-13 | 11.42 | $11.21 | 222405 |
| 2022-12-12 | 11.50 | $11.37 | 203700 |
| 2022-12-09 | 11.54 | $11.41 | 171510 |
| 2022-12-08 | 11.58 | $11.33 | 173000 |
| 2022-12-07 | 11.65 | $11.38 | 260900 |
| 2022-12-06 | 11.72 | $11.35 | 238700 |
| 2022-12-05 | 11.81 | $11.39 | 214100 |
| 2022-12-02 | 11.90 | $11.66 | 304504 |
| 2022-12-01 | 11.92 | $11.54 | 482100 |
| 2022-11-30 | 11.99 | $12.01 | 358300 |
| 2022-11-29 | 11.91 | $11.78 | 223000 |
| 2022-11-28 | 11.88 | $11.76 | 229600 |
| 2022-11-25 | 11.84 | $11.82 | 104900 |
| 2022-11-23 | 11.77 | $11.79 | 184400 |
| 2022-11-22 | 11.69 | $11.73 | 158228 |
| 2022-11-21 | 11.60 | $11.63 | 395706 |
| 2022-11-18 | 11.52 | $11.57 | 199846 |
| 2022-11-17 | 11.44 | $11.52 | 221845 |
| 2022-11-16 | 11.35 | $11.50 | 307700 |
| 2022-11-15 | 11.24 | $11.36 | 352903 |
| 2022-11-14 | 11.15 | $11.15 | 414300 |
| 2022-11-11 | 11.10 | $11.07 | 329025 |
| 2022-11-10 | 11.06 | $11.18 | 393000 |
| 2022-11-09 | 10.98 | $10.64 | 372957 |
| 2022-11-08 | 11.04 | $10.90 | 381100 |
| 2022-11-07 | 11.03 | $10.91 | 2.1M |
| 2022-11-04 | 11.02 | $10.53 | 2.9M |
| 2022-11-03 | 11.11 | $10.83 | 519600 |
| 2022-11-02 | 11.12 | $10.87 | 1.1M |
| 2022-11-01 | 11.12 | $11.06 | 450343 |
| 2022-10-31 | 11.05 | $11.12 | 419802 |
| 2022-10-28 | 10.94 | $11.14 | 259219 |
| 2022-10-27 | 10.80 | $10.98 | 369601 |
| 2022-10-26 | 10.67 | $11.07 | 337510 |
| 2022-10-25 | 10.48 | $11.06 | 637100 |
| 2022-10-24 | 10.24 | $10.85 | 924335 |
| 2022-10-21 | 10.02 | $9.96 | 406600 |
| 2022-10-20 | 10.03 | $9.95 | 215000 |
| 2022-10-19 | 10.05 | $9.98 | 224518 |
| 2022-10-18 | 10.07 | $10.11 | 249520 |
| 2022-10-17 | 10.04 | $10.08 | 218700 |
| 2022-10-14 | 10.02 | $9.99 | 228900 |
| 2022-10-13 | 10.02 | $10.25 | 475700 |
| 2022-10-12 | 9.93 | $9.99 | 264133 |
| 2022-10-11 | 9.91 | $9.98 | 645300 |
| 2022-10-10 | 9.90 | $10.11 | 471200 |
| 2022-10-07 | 9.83 | $10.00 | 183400 |
| 2022-10-06 | 9.79 | $10.12 | 243800 |
| 2022-10-05 | 9.71 | $10.27 | 368714 |
| 2022-10-04 | 9.56 | $10.29 | 403800 |
| 2022-10-03 | 9.37 | $9.88 | 483930 |
| 2022-09-30 | 9.28 | $9.55 | 523032 |
| 2022-09-29 | 9.28 | $9.27 | 430446 |
| 2022-09-28 | 9.37 | $9.32 | 311500 |
| 2022-09-27 | 9.47 | $9.20 | 503400 |
| 2022-09-26 | 9.64 | $9.22 | 450000 |
| 2022-09-23 | 9.84 | $9.34 | 317500 |
| 2022-09-22 | 10.05 | $9.85 | 244600 |
| 2022-09-21 | 10.15 | $9.88 | 283600 |
| 2022-09-20 | 10.26 | $10.04 | 225800 |
| 2022-09-19 | 10.35 | $10.24 | 272725 |
| 2022-09-16 | 10.39 | $10.20 | 280340 |
| 2022-09-15 | 10.46 | $10.34 | 400300 |
| 2022-09-14 | 10.49 | $10.48 | 357234 |
| 2022-09-13 | 10.49 | $10.58 | 359741 |
| 2022-09-12 | 10.45 | $10.80 | 421117 |
| 2022-09-09 | 10.33 | $10.64 | 171200 |
| 2022-09-08 | 10.24 | $10.40 | 217700 |
| 2022-09-07 | 10.20 | $10.33 | 203329 |
| 2022-09-06 | 10.18 | $10.31 | 307824 |
| 2022-09-02 | 10.15 | $10.17 | 191202 |
| 2022-09-01 | 10.17 | $10.16 | 282300 |
| 2022-08-31 | 10.20 | $10.04 | 289000 |
| 2022-08-30 | 10.27 | $10.02 | 226427 |
| 2022-08-29 | 10.37 | $10.15 | 171022 |
| 2022-08-26 | 10.44 | $10.15 | 267429 |
| 2022-08-25 | 10.53 | $10.40 | 244208 |
| 2022-08-24 | 10.55 | $10.24 | 254200 |
| 2022-08-23 | 10.63 | $10.25 | 246728 |
| 2022-08-22 | 10.72 | $10.33 | 575335 |
| 2022-08-19 | 10.80 | $10.41 | 100152 |
| 2022-08-18 | 10.87 | $10.48 | 231900 |
| 2022-08-17 | 10.93 | $10.57 | 193124 |
| 2022-08-16 | 10.96 | $10.65 | 182500 |
| 2022-08-15 | 10.97 | $10.64 | 161920 |
| 2022-08-12 | 10.97 | $10.72 | 214500 |
| 2022-08-11 | 10.94 | $10.80 | 220213 |
| 2022-08-10 | 10.88 | $10.86 | 302113 |
| 2022-08-09 | 10.77 | $10.80 | 611289 |
| 2022-08-08 | 10.65 | $10.57 | 324500 |
| 2022-08-05 | 10.56 | $10.73 | 649600 |
| 2022-08-04 | 10.41 | $10.71 | 462513 |
| 2022-08-03 | 10.21 | $10.68 | 395904 |
| 2022-08-02 | 9.98 | $10.58 | 496143 |
| 2022-08-01 | 9.73 | $10.51 | 854400 |
| 2022-07-29 | 9.44 | $9.26 | 251632 |
| 2022-07-28 | 9.48 | $9.38 | 316700 |
| 2022-07-27 | 9.49 | $9.65 | 291833 |
| 2022-07-26 | 9.41 | $9.36 | 309703 |
| 2022-07-25 | 9.41 | $9.54 | 291032 |
| 2022-07-22 | 9.35 | $9.52 | 267330 |
| 2022-07-21 | 9.29 | $9.48 | 264100 |
| 2022-07-20 | 9.22 | $9.43 | 358700 |
| 2022-07-19 | 9.16 | $9.36 | 225128 |
| 2022-07-18 | 9.10 | $9.22 | 347000 |
| 2022-07-15 | 9.08 | $9.13 | 288600 |
| 2022-07-14 | 9.08 | $8.99 | 254000 |
| 2022-07-13 | 9.13 | $9.10 | 293500 |
| 2022-07-12 | 9.16 | $9.15 | 372900 |
| 2022-07-11 | 9.17 | $9.14 | 262511 |
| 2022-07-08 | 9.20 | $9.36 | 338366 |
| 2022-07-07 | 9.16 | $9.22 | 243103 |
| 2022-07-06 | 9.17 | $9.03 | 467315 |
| 2022-07-05 | 9.23 | $8.95 | 364306 |
| 2022-07-01 | 9.33 | $9.14 | 446946 |
| 2022-06-30 | 9.40 | $9.22 | 517613 |
| 2022-06-29 | 9.46 | $9.09 | 649800 |
| 2022-06-28 | 9.56 | $9.60 | 397545 |
| 2022-06-27 | 9.54 | $9.74 | 404400 |
| 2022-06-24 | 9.46 | $9.71 | 265100 |
| 2022-06-23 | 9.37 | $9.46 | 472000 |
| 2022-06-22 | 9.34 | $9.60 | 647000 |
| 2022-06-21 | 9.26 | $9.71 | 751623 |
| 2022-06-17 | 9.14 | $9.31 | 774139 |
| 2022-06-16 | 9.11 | $9.08 | 571700 |
| 2022-06-15 | 9.15 | $9.24 | 543600 |
| 2022-06-14 | 9.16 | $8.92 | 607038 |
| 2022-06-13 | 9.26 | $9.06 | 604845 |
| 2022-06-10 | 9.35 | $9.18 | 483716 |
| 2022-06-09 | 9.43 | $9.21 | 220700 |
| 2022-06-08 | 9.51 | $9.46 | 290217 |
| 2022-06-07 | 9.53 | $9.60 | 339836 |
| 2022-06-06 | 9.51 | $9.52 | 294120 |
| 2022-06-03 | 9.51 | $9.47 | 258900 |
| 2022-06-02 | 9.53 | $9.61 | 259400 |
| 2022-06-01 | 9.51 | $9.49 | 353240 |
| 2022-05-31 | 9.53 | $9.62 | 623600 |
| 2022-05-27 | 9.51 | $9.54 | 340107 |
| 2022-05-26 | 9.50 | $9.64 | 327944 |
| 2022-05-25 | 9.47 | $9.66 | 327735 |
| 2022-05-24 | 9.43 | $9.66 | 415700 |
| 2022-05-23 | 9.38 | $9.67 | 474844 |
| 2022-05-20 | 9.32 | $9.58 | 575630 |
| 2022-05-19 | 9.27 | $9.46 | 421701 |
| 2022-05-18 | 9.26 | $9.47 | 383629 |
| 2022-05-17 | 9.24 | $9.58 | 402429 |
| 2022-05-16 | 9.19 | $9.37 | 565300 |
| 2022-05-13 | 9.20 | $9.17 | 858100 |
| 2022-05-12 | 9.27 | $9.28 | 623605 |
| 2022-05-11 | 9.34 | $9.22 | 715423 |
| 2022-05-10 | 9.44 | $9.41 | 711942 |
| 2022-05-09 | 9.51 | $9.39 | 770629 |
| 2022-05-06 | 9.60 | $9.53 | 715100 |
| 2022-05-05 | 9.67 | $9.49 | 670600 |
| 2022-05-04 | 9.77 | $10.04 | 709930 |
| 2022-05-03 | 9.72 | $9.87 | 742305 |
| 2022-05-02 | 9.71 | $9.65 | 319400 |
| 2022-04-29 | 9.78 | $9.69 | 432700 |
| 2022-04-28 | 9.85 | $9.76 | 317500 |
| 2022-04-27 | 9.91 | $9.73 | 352712 |
| 2022-04-26 | 10.00 | $9.80 | 303720 |
| 2022-04-25 | 10.09 | $10.17 | 597302 |
| 2022-04-22 | 10.08 | $10.01 | 462929 |
| 2022-04-21 | 10.11 | $10.18 | 497000 |
| 2022-04-20 | 10.10 | $10.07 | 265021 |
| 2022-04-19 | 10.13 | $10.08 | 249000 |
| 2022-04-18 | 10.15 | $10.00 | 223504 |
| 2022-04-14 | 10.21 | $10.11 | 307700 |
| 2022-04-13 | 10.24 | $10.29 | 209714 |
| 2022-04-12 | 10.22 | $10.16 | 332424 |
| 2022-04-11 | 10.24 | $10.24 | 666043 |
| 2022-04-08 | 10.23 | $10.02 | 318338 |
| 2022-04-07 | 10.29 | $10.14 | 362731 |
| 2022-04-06 | 10.31 | $10.21 | 575600 |
| 2022-04-05 | 10.32 | $10.13 | 703611 |
| 2022-04-04 | 10.36 | $10.02 | 352100 |
| 2022-04-01 | 10.43 | $9.94 | 322023 |
| 2022-03-31 | 10.54 | $9.97 | 568900 |
| 2022-03-30 | 10.66 | $9.85 | 842900 |
| 2022-03-29 | 10.83 | $10.47 | 332900 |
| 2022-03-28 | 10.84 | $10.51 | 319400 |
| 2022-03-25 | 10.83 | $10.53 | 364300 |
| 2022-03-24 | 10.80 | $10.30 | 354605 |
| 2022-03-23 | 10.82 | $10.31 | 457500 |
| 2022-03-22 | 10.84 | $10.60 | 351500 |
| 2022-03-21 | 10.75 | $10.56 | 623730 |
| 2022-03-18 | 10.65 | $10.81 | 588324 |
| 2022-03-17 | 10.43 | $10.81 | 1.1M |
| 2022-03-16 | 10.16 | $11.06 | 1.2M |
| 2022-03-15 | 9.74 | $10.94 | 1.7M |
| 2022-03-14 | 9.26 | $10.03 | 1.6M |
| 2022-03-11 | 8.96 | $10.23 | 4.3M |
| 2022-03-10 | 8.53 | $8.69 | 1.1M |
| 2022-03-09 | 8.49 | $8.74 | 779900 |
| 2022-03-08 | 8.43 | $8.28 | 856500 |
| 2022-03-07 | 8.50 | $8.17 | 954616 |
| 2022-03-04 | 8.62 | $8.17 | 609640 |
| 2022-03-03 | 8.76 | $8.49 | 871900 |
| 2022-03-02 | 8.84 | $8.79 | 1.3M |
| 2022-03-01 | 8.84 | $8.93 | 929000 |
| 2022-02-28 | 8.79 | $8.84 | 1.1M |
| 2022-02-25 | 8.75 | $9.33 | 1.7M |
| 2022-02-24 | 8.56 | $8.27 | 931840 |
| 2022-02-23 | 8.66 | $8.59 | 479604 |
| 2022-02-22 | 8.67 | $8.63 | 488832 |
| 2022-02-18 | 8.68 | $8.62 | 457500 |
| 2022-02-17 | 8.69 | $8.66 | 661300 |
| 2022-02-16 | 8.68 | $8.65 | 433600 |
| 2022-02-15 | 8.68 | $8.70 | 456400 |
| 2022-02-14 | 8.67 | $8.60 | 527600 |
| 2022-02-11 | 8.67 | $8.73 | 415900 |
| 2022-02-10 | 8.64 | $8.82 | 526800 |
| 2022-02-09 | 8.58 | $8.62 | 270718 |
| 2022-02-08 | 8.56 | $8.63 | 413800 |
| 2022-02-07 | 8.53 | $8.49 | 294239 |
| 2022-02-04 | 8.54 | $8.42 | 373500 |
| 2022-02-03 | 8.58 | $8.54 | 308045 |
| 2022-02-02 | 8.58 | $8.54 | 416300 |
| 2022-02-01 | 8.59 | $8.56 | 558300 |
| 2022-01-31 | 8.58 | $8.50 | 528412 |
| 2022-01-28 | 8.60 | $8.33 | 354700 |
| 2022-01-27 | 8.67 | $8.37 | 564800 |
| 2022-01-26 | 8.75 | $8.35 | 693148 |
| 2022-01-25 | 8.84 | $8.58 | 625100 |
| 2022-01-24 | 8.88 | $8.27 | 869515 |
| 2022-01-21 | 9.02 | $9.02 | 553200 |
| 2022-01-20 | 8.95 | $9.34 | 652840 |
| 2022-01-19 | 8.76 | $9.16 | 787618 |
| 2022-01-18 | 8.58 | $8.72 | 694400 |
| 2022-01-14 | 8.49 | $8.50 | 514200 |
| 2022-01-13 | 8.46 | $8.43 | 287742 |
| 2022-01-12 | 8.44 | $8.42 | 227049 |
| 2022-01-11 | 8.42 | $8.37 | 271000 |
| 2022-01-10 | 8.41 | $8.35 | 579300 |
| 2022-01-07 | 8.40 | $8.30 | 248934 |
| 2022-01-06 | 8.40 | $8.31 | 308448 |
| 2022-01-05 | 8.39 | $8.38 | 399700 |
| 2022-01-04 | 8.37 | $8.28 | 537614 |
| 2022-01-03 | 8.36 | $8.42 | 334000 |
| 2021-12-31 | 8.31 | $8.40 | 273829 |
| 2021-12-30 | 8.26 | $8.32 | 460400 |
| 2021-12-29 | 8.21 | $8.25 | 372400 |
| 2021-12-28 | 8.18 | $8.33 | 268703 |
| 2021-12-27 | 8.12 | $8.30 | 294500 |
| 2021-12-23 | 8.05 | $8.19 | 324400 |
| 2021-12-22 | 8.00 | $8.13 | 412500 |
| 2021-12-21 | 7.96 | $8.11 | 578900 |
| 2021-12-20 | 7.92 | $8.01 | 382800 |
| 2021-12-17 | 7.91 | $8.11 | 481600 |
| 2021-12-16 | 7.86 | $7.97 | 526449 |
| 2021-12-15 | 7.85 | $7.77 | 479100 |
| 2021-12-14 | 7.91 | $7.88 | 731700 |
| 2021-12-13 | 7.94 | $7.93 | 401507 |
| 2021-12-10 | 7.97 | $8.04 | 431100 |
| 2021-12-09 | 7.97 | $7.92 | 859600 |
| 2021-12-08 | 8.01 | $7.99 | 371525 |
| 2021-12-07 | 8.04 | $8.05 | 592500 |
| 2021-12-06 | 8.07 | $8.17 | 570800 |
| 2021-12-03 | 8.06 | $7.98 | 737000 |
| 2021-12-02 | 8.11 | $7.96 | 1.0M |
| 2021-12-01 | 8.19 | $7.83 | 835147 |
| 2021-11-30 | 8.33 | $8.05 | 1.1M |
| 2021-11-29 | 8.42 | $8.35 | 633226 |
| 2021-11-26 | 8.45 | $8.24 | 217300 |
| 2021-11-24 | 8.52 | $8.48 | 145740 |
| 2021-11-23 | 8.52 | $8.47 | 310415 |
| 2021-11-22 | 8.54 | $8.48 | 329343 |
| 2021-11-19 | 8.55 | $8.56 | 303210 |
| 2021-11-18 | 8.54 | $8.60 | 613515 |
| 2021-11-17 | 8.52 | $8.64 | 489277 |
| 2021-11-16 | 8.48 | $8.59 | 537902 |
| 2021-11-15 | 8.46 | $8.73 | 286808 |
| 2021-11-12 | 8.38 | $8.68 | 1.1M |
| 2021-11-11 | 8.31 | $8.77 | 1.8M |
| 2021-11-10 | 8.20 | $8.67 | 1.2M |
| 2021-11-09 | 8.10 | $8.44 | 559300 |
| 2021-11-08 | 8.05 | $8.29 | 313703 |
| 2021-11-05 | 8.06 | $8.16 | 389700 |
| 2021-11-04 | 8.10 | $8.06 | 497135 |
| 2021-11-03 | 8.20 | $8.42 | 5.6M |
| 2021-11-02 | 8.22 | $8.31 | 3.4M |
| 2021-11-01 | 8.28 | $8.56 | 664406 |
| 2021-10-29 | 8.27 | $8.28 | 216900 |
| 2021-10-28 | 8.37 | $8.41 | 195313 |
| 2021-10-27 | 8.45 | $8.35 | 371800 |
| 2021-10-26 | 8.58 | $8.61 | 282723 |
| 2021-10-25 | 8.66 | $8.67 | 284489 |
| 2021-10-22 | 8.75 | $8.66 | 405200 |
| 2021-10-21 | 8.86 | $8.71 | 245337 |
| 2021-10-20 | 9.00 | $8.66 | 260718 |
| 2021-10-19 | 9.18 | $8.77 | 498725 |
| 2021-10-18 | 9.37 | $8.52 | 487400 |
| 2021-10-15 | 9.68 | $8.62 | 1.6M |
| 2021-10-14 | 10.04 | $10.06 | 185602 |
| 2021-10-13 | 10.02 | $10.04 | 133016 |
| 2021-10-12 | 9.99 | $10.03 | 145837 |
| 2021-10-11 | 9.97 | $10.11 | 150038 |
| 2021-10-08 | 9.92 | $10.13 | 144243 |
| 2021-10-07 | 9.85 | $10.06 | 219500 |
| 2021-10-06 | 9.79 | $10.18 | 354300 |
| 2021-10-05 | 9.68 | $9.87 | 160000 |
| 2021-10-04 | 9.65 | $9.87 | 178516 |
| 2021-10-01 | 9.61 | $9.92 | 278900 |
| 2021-09-30 | 9.55 | $9.67 | 339600 |
| 2021-09-29 | 9.57 | $9.63 | 177600 |
| 2021-09-28 | 9.60 | $9.64 | 339500 |
| 2021-09-27 | 9.65 | $9.66 | 229100 |
| 2021-09-24 | 9.70 | $9.69 | 143727 |
| 2021-09-23 | 9.76 | $9.80 | 166600 |
| 2021-09-22 | 9.81 | $9.85 | 227300 |
| 2021-09-21 | 9.85 | $9.72 | 216000 |
| 2021-09-20 | 9.94 | $9.73 | 185135 |
| 2021-09-17 | 10.06 | $9.99 | 347200 |
| 2021-09-16 | 10.13 | $10.08 | 147800 |
| 2021-09-15 | 10.19 | $10.10 | 146600 |
| 2021-09-14 | 10.25 | $10.18 | 172439 |
| 2021-09-13 | 10.31 | $10.21 | 151714 |
| 2021-09-10 | 10.38 | $10.34 | 207900 |
| 2021-09-09 | 10.42 | $10.49 | 133805 |
| 2021-09-08 | 10.42 | $10.46 | 144631 |
| 2021-09-07 | 10.44 | $10.47 | 123346 |
| 2021-09-03 | 10.47 | $10.57 | 183600 |
| 2021-09-02 | 10.47 | $10.64 | 243100 |
| 2021-09-01 | 10.45 | $10.62 | 157832 |
| 2021-08-31 | 10.43 | $10.59 | 169024 |
| 2021-08-30 | 10.43 | $10.58 | 100100 |
| 2021-08-27 | 10.43 | $10.58 | 114900 |
| 2021-08-26 | 10.44 | $10.57 | 171828 |
| 2021-08-25 | 10.46 | $10.69 | 153225 |
| 2021-08-24 | 10.45 | $10.71 | 260001 |
| 2021-08-23 | 10.44 | $10.68 | 208046 |
| 2021-08-20 | 10.44 | $10.41 | 311000 |
| 2021-08-19 | 10.53 | $10.38 | 227749 |
| 2021-08-18 | 10.65 | $10.47 | 290432 |
| 2021-08-17 | 10.78 | $10.46 | 473800 |
| 2021-08-16 | 10.94 | $10.88 | 668334 |
| 2021-08-13 | 11.01 | $10.89 | 235300 |
| 2021-08-12 | 11.10 | $10.99 | 328100 |
| 2021-08-11 | 11.17 | $11.09 | 582020 |
| 2021-08-10 | 11.23 | $11.11 | 760504 |
| 2021-08-09 | 11.31 | $11.08 | 333100 |
| 2021-08-06 | 11.41 | $11.17 | 129200 |
| 2021-08-05 | 11.50 | $11.32 | 160505 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.99
2026-07-31
Close Price
$16.94
Vol: 1.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.31
Average
51.41
Maximum
79.86
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 56.99 | $16.94 | 1.3M |
| 2026-07-30 | 62.64 | $17.41 | 852700 |
| 2026-07-29 | 65.67 | $17.64 | 831308 |
| 2026-07-28 | 64.24 | $17.44 | 648326 |
| 2026-07-27 | 58.50 | $16.74 | 554310 |
| 2026-07-24 | 53.99 | $16.29 | 707900 |
| 2026-07-23 | 51.19 | $16.04 | 727700 |
| 2026-07-22 | 51.79 | $16.09 | 716500 |
| 2026-07-21 | 56.16 | $16.44 | 578200 |
| 2026-07-20 | 58.43 | $16.61 | 485409 |
| 2026-07-17 | 62.84 | $16.92 | 658500 |
| 2026-07-16 | 62.58 | $16.89 | 648800 |
| 2026-07-15 | 59.25 | $16.52 | 1.1M |
| 2026-07-14 | 59.93 | $16.57 | 3.0M |
| 2026-07-13 | 77.70 | $17.61 | 901433 |
| 2026-07-10 | 72.48 | $16.91 | 485400 |
| 2026-07-09 | 72.21 | $16.88 | 639300 |
| 2026-07-08 | 72.21 | $16.88 | 572205 |
| 2026-07-07 | 72.05 | $16.86 | 585345 |
| 2026-07-06 | 69.34 | $16.54 | 832545 |
| 2026-07-02 | 72.91 | $16.71 | 836800 |
| 2026-07-01 | 70.17 | $16.39 | 1.1M |
| 2026-06-30 | 64.88 | $15.89 | 777424 |
| 2026-06-29 | 60.94 | $15.59 | 596000 |
| 2026-06-26 | 60.23 | $15.54 | 616100 |
| 2026-06-25 | 53.70 | $15.13 | 626304 |
| 2026-06-24 | 52.44 | $15.06 | 486604 |
| 2026-06-23 | 51.17 | $14.99 | 753609 |
| 2026-06-22 | 49.90 | $14.92 | 704500 |
| 2026-06-18 | 49.18 | $14.88 | 1.0M |
| 2026-06-17 | 54.77 | $15.18 | 826846 |
| 2026-06-16 | 57.02 | $15.29 | 777812 |
| 2026-06-15 | 56.40 | $15.25 | 604617 |
| 2026-06-12 | 59.68 | $15.41 | 777727 |
| 2026-06-11 | 58.53 | $15.33 | 1.2M |
| 2026-06-10 | 58.73 | $15.34 | 1.0M |
| 2026-06-09 | 61.50 | $15.48 | 825501 |
| 2026-06-08 | 61.12 | $15.45 | 692000 |
| 2026-06-05 | 63.26 | $15.56 | 856900 |
| 2026-06-04 | 60.13 | $15.30 | 639232 |
| 2026-06-03 | 56.04 | $15.00 | 886400 |
| 2026-06-02 | 59.73 | $15.19 | 1.0M |
| 2026-06-01 | 61.35 | $15.27 | 961424 |
| 2026-05-29 | 54.82 | $14.82 | 1.2M |
| 2026-05-28 | 58.80 | $15.01 | 1.0M |
| 2026-05-27 | 61.02 | $15.11 | 1.0M |
| 2026-05-26 | 63.05 | $15.20 | 992600 |
| 2026-05-22 | 62.92 | $15.19 | 990200 |
| 2026-05-21 | 62.16 | $15.13 | 540300 |
| 2026-05-20 | 62.77 | $15.16 | 686000 |
| 2026-05-19 | 62.42 | $15.13 | 676000 |
| 2026-05-18 | 65.56 | $15.29 | 972800 |
| 2026-05-15 | 56.13 | $14.57 | 588600 |
| 2026-05-14 | 58.90 | $14.70 | 891029 |
| 2026-05-13 | 58.45 | $14.67 | 685425 |
| 2026-05-12 | 59.69 | $14.73 | 785000 |
| 2026-05-11 | 59.28 | $14.70 | 663000 |
| 2026-05-08 | 62.49 | $14.86 | 932445 |
| 2026-05-07 | 67.03 | $15.07 | 1.6M |
| 2026-05-06 | 70.51 | $15.22 | 1.7M |
| 2026-05-05 | 69.81 | $15.15 | 1.5M |
| 2026-05-04 | 67.08 | $14.89 | 673500 |
| 2026-05-01 | 71.58 | $15.08 | 1.5M |
| 2026-04-30 | 67.18 | $14.68 | 1.0M |
| 2026-04-29 | 64.15 | $14.45 | 1.1M |
| 2026-04-28 | 64.01 | $14.44 | 477700 |
| 2026-04-27 | 66.93 | $14.56 | 717225 |
| 2026-04-24 | 65.82 | $14.47 | 1.2M |
| 2026-04-23 | 65.45 | $14.44 | 940500 |
| 2026-04-22 | 73.18 | $14.75 | 901123 |
| 2026-04-21 | 72.18 | $14.65 | 1.4M |
| 2026-04-20 | 72.44 | $14.66 | 1.4M |
| 2026-04-17 | 72.44 | $14.66 | 1.3M |
| 2026-04-16 | 71.89 | $14.60 | 1.6M |
| 2026-04-15 | 67.87 | $14.20 | 1.0M |
| 2026-04-14 | 64.88 | $13.95 | 1.4M |
| 2026-04-13 | 62.21 | $13.75 | 992143 |
| 2026-04-10 | 56.38 | $13.38 | 811400 |
| 2026-04-09 | 60.97 | $13.57 | 1.3M |
| 2026-04-08 | 58.97 | $13.45 | 1.3M |
| 2026-04-07 | 57.94 | $13.39 | 1.4M |
| 2026-04-06 | 56.92 | $13.33 | 490573 |
| 2026-04-02 | 56.59 | $13.31 | 1.0M |
| 2026-04-01 | 53.69 | $13.14 | 917226 |
| 2026-03-31 | 53.51 | $13.13 | 1.2M |
| 2026-03-30 | 47.95 | $12.83 | 1.3M |
| 2026-03-27 | 42.75 | $12.59 | 1.4M |
| 2026-03-26 | 45.83 | $12.76 | 955400 |
| 2026-03-25 | 46.78 | $12.81 | 1.4M |
| 2026-03-24 | 45.28 | $12.74 | 1.5M |
| 2026-03-23 | 46.71 | $12.82 | 1.8M |
| 2026-03-20 | 45.06 | $12.74 | 1.7M |
| 2026-03-19 | 53.25 | $13.16 | 1.0M |
| 2026-03-18 | 52.47 | $13.12 | 992500 |
| 2026-03-17 | 55.80 | $13.27 | 937716 |
| 2026-03-16 | 54.89 | $13.22 | 1.1M |
| 2026-03-13 | 52.10 | $13.07 | 1.0M |
| 2026-03-12 | 51.91 | $13.06 | 1.2M |
| 2026-03-11 | 53.51 | $13.14 | 1.3M |
| 2026-03-10 | 52.64 | $13.09 | 1.5M |
| 2026-03-09 | 54.38 | $13.18 | 1.3M |
| 2026-03-06 | 53.40 | $13.12 | 975100 |
| 2026-03-05 | 52.28 | $13.05 | 1.0M |
| 2026-03-04 | 53.15 | $13.10 | 1.0M |
| 2026-03-03 | 49.63 | $12.88 | 1.0M |
| 2026-03-02 | 48.63 | $12.82 | 1.2M |
| 2026-02-27 | 49.89 | $12.90 | 1.8M |
| 2026-02-26 | 51.79 | $13.02 | 1.3M |
| 2026-02-25 | 48.86 | $12.83 | 672597 |
| 2026-02-24 | 45.90 | $12.65 | 1.0M |
| 2026-02-23 | 42.75 | $12.47 | 1.1M |
| 2026-02-20 | 44.67 | $12.61 | 729135 |
| 2026-02-19 | 42.20 | $12.47 | 1.2M |
| 2026-02-18 | 43.79 | $12.59 | 947240 |
| 2026-02-17 | 44.19 | $12.62 | 946610 |
| 2026-02-13 | 43.21 | $12.56 | 1.3M |
| 2026-02-12 | 39.89 | $12.36 | 1.5M |
| 2026-02-11 | 36.16 | $12.15 | 1.2M |
| 2026-02-10 | 38.09 | $12.33 | 1.3M |
| 2026-02-09 | 36.48 | $12.24 | 1.1M |
| 2026-02-06 | 36.68 | $12.26 | 1.2M |
| 2026-02-05 | 33.19 | $12.06 | 1.6M |
| 2026-02-04 | 35.22 | $12.28 | 2.3M |
| 2026-02-03 | 34.35 | $12.23 | 2.6M |
| 2026-02-02 | 46.06 | $13.23 | 1.2M |
| 2026-01-30 | 44.81 | $13.16 | 1.3M |
| 2026-01-29 | 43.92 | $13.11 | 1.3M |
| 2026-01-28 | 42.17 | $13.01 | 1.4M |
| 2026-01-27 | 41.47 | $12.97 | 1.1M |
| 2026-01-26 | 43.72 | $13.15 | 1.0M |
| 2026-01-23 | 43.85 | $13.16 | 934737 |
| 2026-01-22 | 40.09 | $12.93 | 974515 |
| 2026-01-21 | 36.58 | $12.73 | 1.1M |
| 2026-01-20 | 30.81 | $12.43 | 1.0M |
| 2026-01-16 | 31.08 | $12.46 | 1.3M |
| 2026-01-15 | 35.49 | $12.91 | 961534 |
| 2026-01-14 | 36.36 | $12.99 | 2.8M |
| 2026-01-13 | 61.46 | $14.39 | 841900 |
| 2026-01-12 | 61.09 | $14.37 | 529300 |
| 2026-01-09 | 58.68 | $14.24 | 578000 |
| 2026-01-08 | 58.30 | $14.22 | 550840 |
| 2026-01-07 | 56.60 | $14.13 | 685433 |
| 2026-01-06 | 57.34 | $14.16 | 605136 |
| 2026-01-05 | 55.88 | $14.08 | 1.1M |
| 2026-01-02 | 47.83 | $13.70 | 809200 |
| 2025-12-31 | 56.62 | $14.04 | 289300 |
| 2025-12-30 | 59.04 | $14.12 | 446200 |
| 2025-12-29 | 58.41 | $14.09 | 546109 |
| 2025-12-26 | 61.73 | $14.20 | 289243 |
| 2025-12-24 | 61.16 | $14.17 | 143900 |
| 2025-12-23 | 60.22 | $14.12 | 421045 |
| 2025-12-22 | 59.85 | $14.10 | 494703 |
| 2025-12-19 | 59.30 | $14.07 | 957800 |
| 2025-12-18 | 60.07 | $14.10 | 722348 |
| 2025-12-17 | 59.24 | $14.05 | 694700 |
| 2025-12-16 | 57.37 | $13.94 | 681600 |
| 2025-12-15 | 58.53 | $13.99 | 870404 |
| 2025-12-12 | 57.88 | $13.95 | 631100 |
| 2025-12-11 | 57.73 | $13.94 | 1.2M |
| 2025-12-10 | 53.82 | $13.70 | 1.0M |
| 2025-12-09 | 45.90 | $13.30 | 717019 |
| 2025-12-08 | 40.04 | $13.06 | 684112 |
| 2025-12-05 | 42.40 | $13.19 | 580900 |
| 2025-12-04 | 43.92 | $13.27 | 873515 |
| 2025-12-03 | 40.91 | $13.15 | 822000 |
| 2025-12-02 | 39.10 | $13.08 | 758100 |
| 2025-12-01 | 39.42 | $13.10 | 802000 |
| 2025-11-28 | 40.56 | $13.17 | 373000 |
| 2025-11-26 | 37.39 | $13.04 | 517806 |
| 2025-11-25 | 36.65 | $13.01 | 1.0M |
| 2025-11-24 | 38.37 | $13.13 | 1.7M |
| 2025-11-21 | 37.20 | $13.08 | 756507 |
| 2025-11-20 | 31.79 | $12.86 | 685340 |
| 2025-11-19 | 33.80 | $13.02 | 506600 |
| 2025-11-18 | 35.96 | $13.18 | 839554 |
| 2025-11-17 | 36.10 | $13.19 | 1.0M |
| 2025-11-14 | 36.23 | $13.20 | 620100 |
| 2025-11-13 | 37.53 | $13.30 | 588112 |
| 2025-11-12 | 36.01 | $13.23 | 515200 |
| 2025-11-11 | 36.86 | $13.30 | 625800 |
| 2025-11-10 | 32.28 | $13.09 | 720438 |
| 2025-11-07 | 31.61 | $13.06 | 920421 |
| 2025-11-06 | 32.01 | $13.10 | 997939 |
| 2025-11-05 | 38.97 | $13.69 | 753937 |
| 2025-11-04 | 38.76 | $13.68 | 647700 |
| 2025-11-03 | 39.42 | $13.73 | 703738 |
| 2025-10-31 | 41.84 | $13.91 | 603100 |
| 2025-10-30 | 43.84 | $14.05 | 956933 |
| 2025-10-29 | 46.39 | $14.22 | 823700 |
| 2025-10-28 | 53.33 | $14.62 | 489348 |
| 2025-10-27 | 56.34 | $14.77 | 804612 |
| 2025-10-24 | 59.97 | $14.94 | 528011 |
| 2025-10-23 | 58.63 | $14.85 | 380036 |
| 2025-10-22 | 59.90 | $14.91 | 667500 |
| 2025-10-21 | 59.06 | $14.85 | 910100 |
| 2025-10-20 | 55.50 | $14.61 | 656100 |
| 2025-10-17 | 63.60 | $14.98 | 1.1M |
| 2025-10-16 | 58.81 | $14.67 | 1.2M |
| 2025-10-15 | 57.26 | $14.58 | 819127 |
| 2025-10-14 | 50.36 | $14.23 | 605534 |
| 2025-10-13 | 45.86 | $14.04 | 813147 |
| 2025-10-10 | 43.28 | $13.94 | 974200 |
| 2025-10-09 | 41.97 | $13.89 | 598000 |
| 2025-10-08 | 48.83 | $14.21 | 580600 |
| 2025-10-07 | 44.53 | $14.05 | 684383 |
| 2025-10-06 | 48.13 | $14.20 | 553078 |
| 2025-10-03 | 49.40 | $14.25 | 393218 |
| 2025-10-02 | 48.63 | $14.22 | 437646 |
| 2025-10-01 | 48.13 | $14.20 | 2.1M |
| 2025-09-30 | 47.15 | $14.16 | 502512 |
| 2025-09-29 | 45.44 | $14.09 | 429108 |
| 2025-09-26 | 42.93 | $13.99 | 283037 |
| 2025-09-25 | 41.13 | $13.92 | 424100 |
| 2025-09-24 | 40.10 | $13.88 | 465300 |
| 2025-09-23 | 39.60 | $13.86 | 526100 |
| 2025-09-22 | 43.58 | $14.09 | 477330 |
| 2025-09-19 | 40.88 | $13.98 | 612321 |
| 2025-09-18 | 43.77 | $14.14 | 630200 |
| 2025-09-17 | 42.32 | $14.08 | 471204 |
| 2025-09-16 | 41.60 | $14.05 | 383900 |
| 2025-09-15 | 42.10 | $14.08 | 610100 |
| 2025-09-12 | 44.28 | $14.21 | 490426 |
| 2025-09-11 | 46.93 | $14.36 | 436400 |
| 2025-09-10 | 39.58 | $14.04 | 577500 |
| 2025-09-09 | 43.13 | $14.24 | 431783 |
| 2025-09-08 | 42.64 | $14.22 | 445213 |
| 2025-09-05 | 41.93 | $14.19 | 736318 |
| 2025-09-04 | 43.47 | $14.28 | 715828 |
| 2025-09-03 | 38.73 | $14.08 | 815211 |
| 2025-09-02 | 48.11 | $14.57 | 559413 |
| 2025-08-29 | 48.11 | $14.57 | 248500 |
| 2025-08-28 | 50.12 | $14.66 | 357900 |
| 2025-08-27 | 52.68 | $14.77 | 353500 |
| 2025-08-26 | 50.73 | $14.68 | 608418 |
| 2025-08-25 | 52.80 | $14.77 | 365500 |
| 2025-08-22 | 55.18 | $14.87 | 475930 |
| 2025-08-21 | 53.17 | $14.77 | 448700 |
| 2025-08-20 | 52.77 | $14.75 | 513746 |
| 2025-08-19 | 51.18 | $14.67 | 415700 |
| 2025-08-18 | 48.29 | $14.53 | 534400 |
| 2025-08-15 | 46.57 | $14.45 | 450636 |
| 2025-08-14 | 48.48 | $14.55 | 620244 |
| 2025-08-13 | 47.66 | $14.51 | 540043 |
| 2025-08-12 | 46.45 | $14.45 | 689000 |
| 2025-08-11 | 47.32 | $14.50 | 372224 |
| 2025-08-08 | 46.56 | $14.46 | 512444 |
| 2025-08-07 | 48.73 | $14.59 | 673710 |
| 2025-08-06 | 46.36 | $14.46 | 1.0M |
| 2025-08-05 | 55.77 | $14.96 | 993700 |
| 2025-08-04 | 55.99 | $14.97 | 1.4M |
| 2025-08-01 | 55.99 | $14.97 | 2.1M |
| 2025-07-31 | 40.63 | $14.23 | 747535 |
| 2025-07-30 | 39.27 | $14.18 | 869700 |
| 2025-07-29 | 39.27 | $14.18 | 489247 |
| 2025-07-28 | 38.50 | $14.15 | 527136 |
| 2025-07-25 | 41.12 | $14.31 | 612107 |
| 2025-07-24 | 39.91 | $14.26 | 576154 |
| 2025-07-23 | 42.75 | $14.43 | 546235 |
| 2025-07-22 | 41.11 | $14.36 | 539000 |
| 2025-07-21 | 36.41 | $14.17 | 509124 |
| 2025-07-18 | 36.70 | $14.19 | 471919 |
| 2025-07-17 | 37.42 | $14.24 | 527209 |
| 2025-07-16 | 37.56 | $14.25 | 670342 |
| 2025-07-15 | 35.97 | $14.18 | 788300 |
| 2025-07-14 | 37.79 | $14.32 | 747900 |
| 2025-07-11 | 38.05 | $14.34 | 475846 |
| 2025-07-10 | 39.35 | $14.44 | 624529 |
| 2025-07-09 | 38.95 | $14.42 | 1.6M |
| 2025-07-08 | 41.11 | $14.59 | 542304 |
| 2025-07-07 | 41.76 | $14.64 | 626101 |
| 2025-07-03 | 45.12 | $14.89 | 285000 |
| 2025-07-02 | 42.48 | $14.74 | 628500 |
| 2025-07-01 | 47.72 | $15.10 | 564209 |
| 2025-06-30 | 44.66 | $14.93 | 779803 |
| 2025-06-27 | 43.36 | $14.86 | 641300 |
| 2025-06-26 | 39.09 | $14.64 | 773811 |
| 2025-06-25 | 35.53 | $14.47 | 1.0M |
| 2025-06-24 | 36.73 | $14.57 | 634540 |
| 2025-06-23 | 36.32 | $14.55 | 851712 |
| 2025-06-20 | 37.00 | $14.61 | 937700 |
| 2025-06-18 | 36.43 | $14.58 | 641136 |
| 2025-06-17 | 33.20 | $14.41 | 798929 |
| 2025-06-16 | 35.63 | $14.65 | 726700 |
| 2025-06-13 | 34.49 | $14.59 | 654600 |
| 2025-06-12 | 37.09 | $14.84 | 437500 |
| 2025-06-11 | 36.73 | $14.82 | 647300 |
| 2025-06-10 | 36.55 | $14.81 | 688737 |
| 2025-06-09 | 37.84 | $14.94 | 551100 |
| 2025-06-06 | 38.23 | $14.98 | 481737 |
| 2025-06-05 | 40.31 | $15.19 | 905530 |
| 2025-06-04 | 37.38 | $15.00 | 684300 |
| 2025-06-03 | 35.15 | $14.86 | 1.8M |
| 2025-06-02 | 49.19 | $16.04 | 553442 |
| 2025-05-30 | 47.67 | $15.95 | 664900 |
| 2025-05-29 | 50.53 | $16.13 | 430714 |
| 2025-05-28 | 53.05 | $16.28 | 438700 |
| 2025-05-27 | 56.44 | $16.47 | 509500 |
| 2025-05-23 | 59.68 | $16.64 | 346839 |
| 2025-05-22 | 58.62 | $16.56 | 528100 |
| 2025-05-21 | 58.23 | $16.53 | 469530 |
| 2025-05-20 | 57.97 | $16.51 | 631400 |
| 2025-05-19 | 55.95 | $16.35 | 366300 |
| 2025-05-16 | 54.12 | $16.21 | 764818 |
| 2025-05-15 | 53.33 | $16.15 | 606200 |
| 2025-05-14 | 50.20 | $15.92 | 667404 |
| 2025-05-13 | 49.51 | $15.87 | 907531 |
| 2025-05-12 | 46.06 | $15.63 | 500700 |
| 2025-05-09 | 47.87 | $15.77 | 438700 |
| 2025-05-08 | 46.14 | $15.65 | 546200 |
| 2025-05-07 | 48.29 | $15.82 | 704747 |
| 2025-05-06 | 48.42 | $15.83 | 803400 |
| 2025-05-05 | 51.90 | $16.10 | 749915 |
| 2025-05-02 | 50.91 | $16.02 | 811700 |
| 2025-05-01 | 49.55 | $15.91 | 973800 |
| 2025-04-30 | 53.93 | $16.25 | 894303 |
| 2025-04-29 | 48.31 | $15.81 | 503024 |
| 2025-04-28 | 47.89 | $15.78 | 637100 |
| 2025-04-25 | 46.68 | $15.69 | 676800 |
| 2025-04-24 | 48.97 | $15.88 | 588300 |
| 2025-04-23 | 47.16 | $15.74 | 1.1M |
| 2025-04-22 | 48.20 | $15.83 | 661725 |
| 2025-04-21 | 45.66 | $15.63 | 444414 |
| 2025-04-17 | 47.09 | $15.76 | 605000 |
| 2025-04-16 | 45.21 | $15.61 | 967911 |
| 2025-04-15 | 48.01 | $15.87 | 666600 |
| 2025-04-14 | 46.81 | $15.77 | 774500 |
| 2025-04-11 | 45.12 | $15.63 | 1.4M |
| 2025-04-10 | 43.53 | $15.50 | 1.3M |
| 2025-04-09 | 45.65 | $15.72 | 1.8M |
| 2025-04-08 | 32.80 | $14.81 | 1.7M |
| 2025-04-07 | 33.63 | $14.91 | 3.3M |
| 2025-04-04 | 37.71 | $15.36 | 2.3M |
| 2025-04-03 | 45.38 | $16.02 | 1.3M |
| 2025-04-02 | 46.05 | $16.07 | 752505 |
| 2025-04-01 | 46.45 | $16.10 | 588425 |
| 2025-03-31 | 45.11 | $16.01 | 973700 |
| 2025-03-28 | 44.53 | $15.97 | 635400 |
| 2025-03-27 | 44.25 | $15.95 | 611000 |
| 2025-03-26 | 43.84 | $15.92 | 785844 |
| 2025-03-25 | 43.45 | $15.89 | 856800 |
| 2025-03-24 | 40.70 | $15.68 | 574008 |
| 2025-03-21 | 38.11 | $15.49 | 1.1M |
| 2025-03-20 | 41.95 | $15.91 | 656610 |
| 2025-03-19 | 50.90 | $16.68 | 393436 |
| 2025-03-18 | 47.29 | $16.42 | 413523 |
| 2025-03-17 | 49.55 | $16.59 | 423700 |
| 2025-03-14 | 47.74 | $16.46 | 501600 |
| 2025-03-13 | 47.74 | $16.46 | 413927 |
| 2025-03-12 | 49.34 | $16.59 | 325921 |
| 2025-03-11 | 47.54 | $16.45 | 601900 |
| 2025-03-10 | 49.20 | $16.59 | 963804 |
| 2025-03-07 | 52.04 | $16.82 | 505645 |
| 2025-03-06 | 49.51 | $16.61 | 675421 |
| 2025-03-05 | 60.81 | $17.39 | 917924 |
| 2025-03-04 | 67.58 | $17.75 | 772800 |
| 2025-03-03 | 61.47 | $17.21 | 796644 |
| 2025-02-28 | 62.51 | $17.26 | 548542 |
| 2025-02-27 | 57.00 | $16.86 | 557319 |
| 2025-02-26 | 54.80 | $16.72 | 694400 |
| 2025-02-25 | 59.12 | $16.93 | 437515 |
| 2025-02-24 | 61.31 | $17.03 | 261852 |
| 2025-02-21 | 61.31 | $17.03 | 328344 |
| 2025-02-20 | 65.46 | $17.22 | 319433 |
| 2025-02-19 | 64.63 | $17.15 | 374720 |
| 2025-02-18 | 63.29 | $17.04 | 246748 |
| 2025-02-14 | 62.06 | $16.94 | 214400 |
| 2025-02-13 | 60.94 | $16.85 | 306500 |
| 2025-02-12 | 59.94 | $16.77 | 201500 |
| 2025-02-11 | 58.81 | $16.68 | 319600 |
| 2025-02-10 | 56.07 | $16.47 | 188100 |
| 2025-02-07 | 54.42 | $16.35 | 341800 |
| 2025-02-06 | 56.43 | $16.47 | 349647 |
| 2025-02-05 | 67.71 | $17.04 | 385200 |
| 2025-02-04 | 64.78 | $16.79 | 280300 |
| 2025-02-03 | 63.26 | $16.67 | 347343 |
| 2025-01-31 | 63.26 | $16.67 | 350449 |
| 2025-01-30 | 67.66 | $16.87 | 491800 |
| 2025-01-29 | 59.99 | $16.29 | 407432 |
| 2025-01-28 | 59.04 | $16.23 | 408205 |
| 2025-01-27 | 57.59 | $16.14 | 355600 |
| 2025-01-24 | 54.56 | $15.96 | 309040 |
| 2025-01-23 | 54.38 | $15.95 | 324323 |
| 2025-01-22 | 52.68 | $15.85 | 293300 |
| 2025-01-21 | 51.65 | $15.79 | 433524 |
| 2025-01-17 | 50.97 | $15.75 | 577441 |
| 2025-01-16 | 49.97 | $15.69 | 591900 |
| 2025-01-15 | 53.78 | $15.91 | 423704 |
| 2025-01-14 | 51.38 | $15.76 | 1.3M |
| 2025-01-13 | 45.86 | $15.45 | 651034 |
| 2025-01-10 | 51.01 | $15.74 | 395100 |
| 2025-01-08 | 58.80 | $16.10 | 485017 |
| 2025-01-07 | 65.09 | $16.34 | 985919 |
| 2025-01-06 | 59.61 | $16.02 | 471741 |
| 2025-01-03 | 58.65 | $15.97 | 150316 |
| 2025-01-02 | 59.19 | $15.99 | 247900 |
| 2024-12-31 | 62.73 | $16.12 | 215616 |
| 2024-12-30 | 61.72 | $16.06 | 197200 |
| 2024-12-27 | 65.94 | $16.21 | 254500 |
| 2024-12-26 | 65.19 | $16.16 | 158747 |
| 2024-12-24 | 65.19 | $16.16 | 122922 |
| 2024-12-23 | 61.83 | $15.94 | 348500 |
| 2024-12-20 | 61.68 | $15.93 | 773736 |
| 2024-12-19 | 59.93 | $15.82 | 461825 |
| 2024-12-18 | 59.77 | $15.81 | 506200 |
| 2024-12-17 | 68.52 | $16.15 | 387723 |
| 2024-12-16 | 68.00 | $16.11 | 385103 |
| 2024-12-13 | 67.74 | $16.09 | 258409 |
| 2024-12-12 | 67.12 | $16.04 | 351110 |
| 2024-12-11 | 73.59 | $16.28 | 366800 |
| 2024-12-10 | 66.41 | $15.72 | 468800 |
| 2024-12-09 | 69.96 | $15.83 | 221100 |
| 2024-12-06 | 72.30 | $15.90 | 172600 |
| 2024-12-05 | 72.63 | $15.91 | 295900 |
| 2024-12-04 | 70.46 | $15.74 | 172501 |
| 2024-12-03 | 69.51 | $15.67 | 224457 |
| 2024-12-02 | 69.81 | $15.68 | 357500 |
| 2024-11-29 | 69.17 | $15.63 | 191123 |
| 2024-11-27 | 68.92 | $15.61 | 270349 |
| 2024-11-26 | 67.42 | $15.49 | 249000 |
| 2024-11-25 | 67.16 | $15.47 | 399814 |
| 2024-11-22 | 65.78 | $15.36 | 850422 |
| 2024-11-21 | 62.36 | $15.11 | 340900 |
| 2024-11-20 | 61.33 | $15.04 | 531410 |
| 2024-11-19 | 65.20 | $15.20 | 824629 |
| 2024-11-18 | 66.19 | $15.24 | 497604 |
| 2024-11-15 | 63.27 | $15.02 | 266900 |
| 2024-11-14 | 65.22 | $15.10 | 483720 |
| 2024-11-13 | 65.09 | $15.09 | 302643 |
| 2024-11-12 | 74.13 | $15.44 | 288000 |
| 2024-11-11 | 78.88 | $15.60 | 271833 |
| 2024-11-08 | 78.22 | $15.52 | 331544 |
| 2024-11-07 | 76.74 | $15.35 | 426112 |
| 2024-11-06 | 76.01 | $15.27 | 459136 |
| 2024-11-05 | 79.86 | $15.40 | 443711 |
| 2024-11-04 | 75.29 | $14.90 | 570600 |
| 2024-11-01 | 75.08 | $14.88 | 728806 |
| 2024-10-31 | 71.81 | $14.60 | 655909 |
| 2024-10-30 | 73.78 | $14.66 | 658200 |
| 2024-10-29 | 71.96 | $14.51 | 513714 |
| 2024-10-28 | 61.65 | $13.90 | 419107 |
| 2024-10-25 | 50.99 | $13.52 | 237600 |
| 2024-10-24 | 50.99 | $13.52 | 373935 |
| 2024-10-23 | 50.99 | $13.52 | 239800 |
| 2024-10-22 | 45.14 | $13.35 | 174927 |
| 2024-10-21 | 45.75 | $13.37 | 157700 |
| 2024-10-18 | 50.63 | $13.52 | 215300 |
| 2024-10-17 | 53.14 | $13.59 | 245600 |
| 2024-10-16 | 47.48 | $13.43 | 215700 |
| 2024-10-15 | 46.72 | $13.41 | 337800 |
| 2024-10-14 | 47.37 | $13.43 | 221132 |
| 2024-10-11 | 45.93 | $13.39 | 324600 |
| 2024-10-10 | 42.58 | $13.30 | 189900 |
| 2024-10-09 | 45.88 | $13.41 | 201340 |
| 2024-10-08 | 43.22 | $13.34 | 267600 |
| 2024-10-07 | 43.22 | $13.34 | 282639 |
| 2024-10-04 | 44.93 | $13.40 | 463300 |
| 2024-10-03 | 46.69 | $13.46 | 342200 |
| 2024-10-02 | 48.18 | $13.51 | 319200 |
| 2024-10-01 | 50.32 | $13.58 | 380444 |
| 2024-09-30 | 50.01 | $13.57 | 298100 |
| 2024-09-27 | 52.11 | $13.64 | 194625 |
| 2024-09-26 | 52.11 | $13.64 | 267600 |
| 2024-09-25 | 52.11 | $13.64 | 190500 |
| 2024-09-24 | 53.77 | $13.70 | 229423 |
| 2024-09-23 | 52.58 | $13.65 | 205000 |
| 2024-09-20 | 51.38 | $13.60 | 626500 |
| 2024-09-19 | 53.17 | $13.67 | 350079 |
| 2024-09-18 | 48.83 | $13.49 | 548200 |
| 2024-09-17 | 51.60 | $13.60 | 449401 |
| 2024-09-16 | 63.03 | $13.97 | 318600 |
| 2024-09-13 | 61.50 | $13.90 | 332600 |
| 2024-09-12 | 58.71 | $13.78 | 337500 |
| 2024-09-11 | 55.39 | $13.65 | 254700 |
| 2024-09-10 | 58.12 | $13.73 | 341506 |
| 2024-09-09 | 60.61 | $13.80 | 406222 |
| 2024-09-06 | 69.04 | $14.01 | 344712 |
| 2024-09-05 | 70.82 | $14.05 | 283300 |
| 2024-09-04 | 69.31 | $13.97 | 269200 |
| 2024-09-03 | 68.54 | $13.93 | 350900 |
| 2024-08-30 | 67.58 | $13.88 | 259700 |
| 2024-08-29 | 65.35 | $13.77 | 235904 |
| 2024-08-28 | 64.08 | $13.71 | 224215 |
| 2024-08-27 | 64.83 | $13.73 | 192400 |
| 2024-08-26 | 64.23 | $13.70 | 166300 |
| 2024-08-23 | 66.02 | $13.75 | 307300 |
| 2024-08-22 | 62.44 | $13.57 | 192015 |
| 2024-08-21 | 62.79 | $13.58 | 231439 |
| 2024-08-20 | 60.71 | $13.48 | 247800 |
| 2024-08-19 | 62.37 | $13.53 | 219108 |
| 2024-08-16 | 60.95 | $13.46 | 145700 |
| 2024-08-15 | 59.92 | $13.41 | 167119 |
| 2024-08-14 | 56.20 | $13.24 | 278037 |
| 2024-08-13 | 58.00 | $13.30 | 197100 |
| 2024-08-12 | 54.78 | $13.16 | 227411 |
| 2024-08-09 | 58.11 | $13.27 | 336800 |
| 2024-08-08 | 61.66 | $13.38 | 552400 |
| 2024-08-07 | 55.00 | $13.10 | 645326 |
| 2024-08-06 | 59.57 | $13.23 | 1.3M |
| 2024-08-05 | 60.67 | $13.26 | 455113 |
| 2024-08-02 | 68.29 | $13.45 | 410214 |
| 2024-08-01 | 70.04 | $13.49 | 504600 |
| 2024-07-31 | 70.91 | $13.51 | 447138 |
| 2024-07-30 | 68.50 | $13.38 | 314300 |
| 2024-07-29 | 68.12 | $13.36 | 347500 |
| 2024-07-26 | 71.44 | $13.44 | 534433 |
| 2024-07-25 | 69.11 | $13.31 | 334021 |
| 2024-07-24 | 65.64 | $13.14 | 373200 |
| 2024-07-23 | 67.77 | $13.19 | 370006 |
| 2024-07-22 | 70.38 | $13.25 | 277500 |
| 2024-07-19 | 66.95 | $13.08 | 264048 |
| 2024-07-18 | 67.83 | $13.10 | 424046 |
| 2024-07-17 | 66.37 | $13.03 | 276424 |
| 2024-07-16 | 67.20 | $13.05 | 323945 |
| 2024-07-15 | 66.80 | $13.03 | 324038 |
| 2024-07-12 | 67.97 | $13.06 | 391100 |
| 2024-07-11 | 65.49 | $12.93 | 340104 |
| 2024-07-10 | 65.10 | $12.91 | 165333 |
| 2024-07-09 | 64.13 | $12.86 | 305448 |
| 2024-07-08 | 64.47 | $12.87 | 329500 |
| 2024-07-05 | 64.47 | $12.87 | 487617 |
| 2024-07-03 | 57.53 | $12.53 | 122941 |
| 2024-07-02 | 54.56 | $12.41 | 235543 |
| 2024-07-01 | 54.05 | $12.39 | 232236 |
| 2024-06-28 | 56.77 | $12.48 | 273216 |
| 2024-06-27 | 55.10 | $12.41 | 236500 |
| 2024-06-26 | 51.27 | $12.26 | 263500 |
| 2024-06-25 | 53.59 | $12.34 | 355419 |
| 2024-06-24 | 52.83 | $12.31 | 263032 |
| 2024-06-21 | 51.83 | $12.27 | 330718 |
| 2024-06-20 | 50.33 | $12.21 | 270500 |
| 2024-06-18 | 48.55 | $12.14 | 289600 |
| 2024-06-17 | 47.01 | $12.08 | 236347 |
| 2024-06-14 | 45.46 | $12.02 | 261700 |
| 2024-06-13 | 47.21 | $12.10 | 183500 |
| 2024-06-12 | 50.20 | $12.23 | 403026 |
| 2024-06-11 | 45.13 | $12.03 | 319100 |
| 2024-06-10 | 47.18 | $12.12 | 266122 |
| 2024-06-07 | 47.41 | $12.13 | 560441 |
| 2024-06-06 | 45.67 | $12.06 | 284600 |
| 2024-06-05 | 48.50 | $12.19 | 452202 |
| 2024-06-04 | 43.36 | $11.99 | 575310 |
| 2024-06-03 | 41.12 | $11.91 | 811304 |
| 2024-05-31 | 44.46 | $12.07 | 355345 |
| 2024-05-30 | 39.82 | $11.91 | 280548 |
| 2024-05-29 | 36.02 | $11.79 | 286500 |
| 2024-05-28 | 39.16 | $11.95 | 222100 |
| 2024-05-24 | 40.84 | $12.03 | 210821 |
| 2024-05-23 | 38.32 | $11.95 | 244108 |
| 2024-05-22 | 38.51 | $11.96 | 446100 |
| 2024-05-21 | 42.41 | $12.15 | 290041 |
| 2024-05-20 | 42.63 | $12.16 | 205828 |
| 2024-05-17 | 43.47 | $12.20 | 509400 |
| 2024-05-16 | 43.68 | $12.21 | 774036 |
| 2024-05-15 | 49.18 | $12.46 | 224117 |
| 2024-05-14 | 48.68 | $12.44 | 324800 |
| 2024-05-13 | 45.16 | $12.30 | 396000 |
| 2024-05-10 | 49.05 | $12.47 | 228542 |
| 2024-05-09 | 50.50 | $12.53 | 242010 |
| 2024-05-08 | 54.06 | $12.67 | 341600 |
| 2024-05-07 | 50.00 | $12.50 | 245119 |
| 2024-05-06 | 49.24 | $12.47 | 233300 |
| 2024-05-03 | 47.75 | $12.41 | 362400 |
| 2024-05-02 | 44.10 | $12.27 | 444219 |
| 2024-05-01 | 38.25 | $12.07 | 596846 |
| 2024-04-30 | 40.46 | $12.18 | 1.1M |
| 2024-04-29 | 45.20 | $12.39 | 863700 |
| 2024-04-26 | 44.91 | $12.38 | 988738 |
| 2024-04-25 | 45.84 | $12.42 | 527100 |
| 2024-04-24 | 47.96 | $12.51 | 594119 |
| 2024-04-23 | 51.21 | $12.64 | 448500 |
| 2024-04-22 | 48.13 | $12.52 | 538900 |
| 2024-04-19 | 41.71 | $12.30 | 254200 |
| 2024-04-18 | 41.71 | $12.30 | 258434 |
| 2024-04-17 | 41.93 | $12.31 | 337637 |
| 2024-04-16 | 41.07 | $12.28 | 357725 |
| 2024-04-15 | 43.73 | $12.41 | 194600 |
| 2024-04-12 | 43.93 | $12.42 | 231700 |
| 2024-04-11 | 48.05 | $12.61 | 268645 |
| 2024-04-10 | 47.06 | $12.57 | 296208 |
| 2024-04-09 | 49.29 | $12.67 | 264200 |
| 2024-04-08 | 52.11 | $12.79 | 509153 |
| 2024-04-05 | 51.90 | $12.78 | 212000 |
| 2024-04-04 | 49.49 | $12.67 | 338008 |
| 2024-04-03 | 53.41 | $12.84 | 206339 |
| 2024-04-02 | 53.89 | $12.86 | 237793 |
| 2024-04-01 | 57.81 | $13.02 | 263026 |
| 2024-03-28 | 61.53 | $13.16 | 417400 |
| 2024-03-27 | 59.59 | $13.05 | 248600 |
| 2024-03-26 | 57.55 | $12.94 | 201706 |
| 2024-03-25 | 59.63 | $13.02 | 260150 |
| 2024-03-22 | 61.20 | $13.08 | 346747 |
| 2024-03-21 | 60.37 | $13.03 | 353655 |
| 2024-03-20 | 59.21 | $12.96 | 548281 |
| 2024-03-19 | 57.18 | $12.84 | 242048 |
| 2024-03-18 | 58.57 | $12.90 | 356600 |
| 2024-03-15 | 59.02 | $12.92 | 2.0M |
| 2024-03-14 | 62.71 | $13.08 | 459200 |
| 2024-03-13 | 62.71 | $13.08 | 524400 |
| 2024-03-12 | 62.31 | $13.05 | 705200 |
| 2024-03-11 | 59.57 | $12.85 | 819423 |
| 2024-03-08 | 58.28 | $12.76 | 317000 |
| 2024-03-07 | 62.51 | $12.96 | 273225 |
| 2024-03-06 | 60.46 | $12.81 | 427500 |
| 2024-03-05 | 63.77 | $12.96 | 424400 |
| 2024-03-04 | 67.02 | $13.10 | 414727 |
| 2024-03-01 | 62.77 | $12.77 | 884634 |
| 2024-02-29 | 52.35 | $12.18 | 459400 |
| 2024-02-28 | 47.37 | $11.97 | 326400 |
| 2024-02-27 | 51.51 | $12.14 | 299527 |
| 2024-02-26 | 52.54 | $12.18 | 299400 |
| 2024-02-23 | 50.91 | $12.11 | 480100 |
| 2024-02-22 | 50.22 | $12.08 | 341209 |
| 2024-02-21 | 46.37 | $11.92 | 365032 |
| 2024-02-20 | 49.55 | $12.06 | 383226 |
| 2024-02-16 | 52.48 | $12.18 | 172344 |
| 2024-02-15 | 52.98 | $12.20 | 664400 |
| 2024-02-14 | 44.80 | $11.87 | 487603 |
| 2024-02-13 | 41.88 | $11.77 | 402100 |
| 2024-02-12 | 47.34 | $12.00 | 201348 |
| 2024-02-09 | 47.60 | $12.01 | 344217 |
| 2024-02-08 | 42.25 | $11.83 | 276600 |
| 2024-02-07 | 39.99 | $11.76 | 318700 |
| 2024-02-06 | 41.08 | $11.81 | 467317 |
| 2024-02-05 | 48.95 | $12.12 | 340800 |
| 2024-02-02 | 48.95 | $12.12 | 275817 |
| 2024-02-01 | 57.25 | $12.38 | 411400 |
| 2024-01-31 | 52.55 | $12.22 | 500641 |
| 2024-01-30 | 51.60 | $12.19 | 659300 |
| 2024-01-29 | 52.26 | $12.21 | 753712 |
| 2024-01-26 | 53.56 | $12.25 | 535607 |
| 2024-01-25 | 51.85 | $12.19 | 866316 |
| 2024-01-24 | 49.80 | $12.12 | 322300 |
| 2024-01-23 | 52.22 | $12.20 | 238738 |
| 2024-01-22 | 54.41 | $12.27 | 199800 |
| 2024-01-19 | 49.83 | $12.11 | 283800 |
| 2024-01-18 | 53.33 | $12.22 | 387700 |
| 2024-01-17 | 53.33 | $12.22 | 477700 |
| 2024-01-16 | 59.12 | $12.39 | 222529 |
| 2024-01-12 | 59.12 | $12.39 | 226728 |
| 2024-01-11 | 58.64 | $12.37 | 276905 |
| 2024-01-10 | 61.72 | $12.46 | 187100 |
| 2024-01-09 | 59.71 | $12.37 | 148100 |
| 2024-01-08 | 64.73 | $12.51 | 174534 |
| 2024-01-05 | 61.90 | $12.38 | 197339 |
| 2024-01-04 | 63.01 | $12.41 | 259600 |
| 2024-01-03 | 59.83 | $12.27 | 323429 |
| 2024-01-02 | 57.86 | $12.19 | 265100 |
| 2023-12-29 | 61.43 | $12.29 | 180100 |
| 2023-12-28 | 61.80 | $12.30 | 282346 |
| 2023-12-27 | 62.15 | $12.31 | 436522 |
| 2023-12-26 | 63.51 | $12.35 | 140600 |
| 2023-12-22 | 62.73 | $12.31 | 360509 |
| 2023-12-21 | 60.96 | $12.22 | 673300 |
| 2023-12-20 | 56.84 | $12.03 | 574624 |
| 2023-12-19 | 58.07 | $12.07 | 225730 |
| 2023-12-18 | 54.33 | $11.91 | 195021 |
| 2023-12-15 | 53.84 | $11.89 | 273847 |
| 2023-12-14 | 57.96 | $12.03 | 237500 |
| 2023-12-13 | 59.83 | $12.09 | 408600 |
| 2023-12-12 | 59.21 | $12.06 | 260239 |
| 2023-12-11 | 60.70 | $12.11 | 209000 |
| 2023-12-08 | 60.13 | $12.08 | 269625 |
| 2023-12-07 | 56.07 | $11.88 | 167100 |
| 2023-12-06 | 53.36 | $11.76 | 221217 |
| 2023-12-05 | 55.81 | $11.85 | 217003 |
| 2023-12-04 | 54.71 | $11.80 | 179200 |
| 2023-12-01 | 52.71 | $11.71 | 410726 |
| 2023-11-30 | 56.40 | $11.85 | 286500 |
| 2023-11-29 | 54.90 | $11.78 | 232400 |
| 2023-11-28 | 56.48 | $11.84 | 334500 |
| 2023-11-27 | 70.69 | $12.28 | 144229 |
| 2023-11-24 | 69.71 | $12.22 | 83744 |
| 2023-11-22 | 67.26 | $12.08 | 155426 |
| 2023-11-21 | 67.63 | $12.09 | 192700 |
| 2023-11-20 | 65.46 | $11.97 | 167000 |
| 2023-11-17 | 63.53 | $11.87 | 432200 |
| 2023-11-16 | 63.53 | $11.87 | 399708 |
| 2023-11-15 | 62.19 | $11.80 | 339900 |
| 2023-11-14 | 71.03 | $12.05 | 230700 |
| 2023-11-13 | 68.10 | $11.88 | 415500 |
| 2023-11-10 | 71.32 | $11.96 | 318442 |
| 2023-11-09 | 70.67 | $11.92 | 225103 |
| 2023-11-08 | 71.84 | $11.95 | 228123 |
| 2023-11-07 | 70.92 | $11.89 | 238629 |
| 2023-11-06 | 69.17 | $11.78 | 162100 |
| 2023-11-03 | 69.90 | $11.80 | 386723 |
| 2023-11-02 | 69.12 | $11.75 | 360600 |
| 2023-11-01 | 68.66 | $11.72 | 447200 |
| 2023-10-31 | 65.77 | $11.54 | 384435 |
| 2023-10-30 | 65.60 | $11.53 | 335839 |
| 2023-10-27 | 56.48 | $11.08 | 376628 |
| 2023-10-26 | 60.91 | $11.21 | 259400 |
| 2023-10-25 | 58.53 | $11.11 | 218017 |
| 2023-10-24 | 58.05 | $11.09 | 206500 |
| 2023-10-23 | 55.32 | $10.98 | 152945 |
| 2023-10-20 | 53.49 | $10.91 | 157146 |
| 2023-10-19 | 54.39 | $10.94 | 258638 |
| 2023-10-18 | 59.16 | $11.09 | 247900 |
| 2023-10-17 | 61.55 | $11.16 | 237117 |
| 2023-10-16 | 61.34 | $11.15 | 281506 |
| 2023-10-13 | 57.31 | $10.97 | 163200 |
| 2023-10-12 | 57.31 | $10.97 | 213004 |
| 2023-10-11 | 60.14 | $11.06 | 149640 |
| 2023-10-10 | 57.48 | $10.94 | 160429 |
| 2023-10-09 | 54.87 | $10.83 | 143029 |
| 2023-10-06 | 53.88 | $10.79 | 217800 |
| 2023-10-05 | 52.16 | $10.72 | 160843 |
| 2023-10-04 | 47.91 | $10.56 | 175800 |
| 2023-10-03 | 44.09 | $10.43 | 258235 |
| 2023-10-02 | 40.58 | $10.32 | 232400 |
| 2023-09-29 | 46.07 | $10.54 | 317826 |
| 2023-09-28 | 46.35 | $10.55 | 229600 |
| 2023-09-27 | 42.49 | $10.43 | 173612 |
| 2023-09-26 | 42.98 | $10.45 | 158441 |
| 2023-09-25 | 45.46 | $10.55 | 256400 |
| 2023-09-22 | 45.16 | $10.54 | 188900 |
| 2023-09-21 | 45.89 | $10.57 | 246314 |
| 2023-09-20 | 49.66 | $10.72 | 389500 |
| 2023-09-19 | 55.75 | $10.93 | 174453 |
| 2023-09-18 | 54.48 | $10.88 | 209200 |
| 2023-09-15 | 59.31 | $11.03 | 388900 |
| 2023-09-14 | 61.02 | $11.08 | 248916 |
| 2023-09-13 | 60.37 | $11.05 | 192025 |
| 2023-09-12 | 56.70 | $10.89 | 260900 |
| 2023-09-11 | 62.17 | $11.05 | 152800 |
| 2023-09-08 | 60.11 | $10.96 | 140539 |
| 2023-09-07 | 55.80 | $10.79 | 186700 |
| 2023-09-06 | 54.43 | $10.74 | 162400 |
| 2023-09-05 | 51.57 | $10.64 | 208019 |
| 2023-09-01 | 48.16 | $10.53 | 157740 |
| 2023-08-31 | 49.36 | $10.57 | 172200 |
| 2023-08-30 | 52.46 | $10.67 | 179349 |
| 2023-08-29 | 49.76 | $10.58 | 138629 |
| 2023-08-28 | 48.84 | $10.55 | 122100 |
| 2023-08-25 | 46.68 | $10.48 | 151000 |
| 2023-08-24 | 47.50 | $10.51 | 141500 |
| 2023-08-23 | 49.99 | $10.60 | 150400 |
| 2023-08-22 | 45.46 | $10.45 | 169400 |
| 2023-08-21 | 41.78 | $10.34 | 196700 |
| 2023-08-18 | 42.27 | $10.36 | 523445 |
| 2023-08-17 | 42.75 | $10.38 | 162215 |
| 2023-08-16 | 42.98 | $10.39 | 188848 |
| 2023-08-15 | 43.89 | $10.43 | 284900 |
| 2023-08-14 | 45.47 | $10.50 | 233200 |
| 2023-08-11 | 46.15 | $10.53 | 202535 |
| 2023-08-10 | 48.93 | $10.65 | 262411 |
| 2023-08-09 | 50.12 | $10.70 | 636343 |
| 2023-08-08 | 53.07 | $10.82 | 486931 |
| 2023-08-07 | 50.05 | $10.69 | 463400 |
| 2023-08-04 | 45.97 | $10.53 | 570100 |
| 2023-08-03 | 45.17 | $10.50 | 186822 |
| 2023-08-02 | 46.25 | $10.55 | 259341 |
| 2023-08-01 | 51.13 | $10.76 | 893320 |
| 2023-07-31 | 58.69 | $11.03 | 519925 |
| 2023-07-28 | 61.24 | $11.11 | 287652 |
| 2023-07-27 | 60.43 | $11.07 | 248339 |
| 2023-07-26 | 63.61 | $11.17 | 313401 |
| 2023-07-25 | 60.87 | $11.03 | 151200 |
| 2023-07-24 | 60.46 | $11.01 | 200702 |
| 2023-07-21 | 61.67 | $11.05 | 176500 |
| 2023-07-20 | 62.27 | $11.07 | 203900 |
| 2023-07-19 | 64.02 | $11.13 | 200721 |
| 2023-07-18 | 62.69 | $11.05 | 239500 |
| 2023-07-17 | 61.15 | $10.96 | 282100 |
| 2023-07-14 | 60.81 | $10.94 | 243200 |
| 2023-07-13 | 62.91 | $11.02 | 393100 |
| 2023-07-12 | 61.33 | $10.92 | 413626 |
| 2023-07-11 | 55.57 | $10.60 | 396645 |
| 2023-07-10 | 53.52 | $10.50 | 243836 |
| 2023-07-07 | 52.69 | $10.46 | 256200 |
| 2023-07-06 | 51.24 | $10.39 | 235800 |
| 2023-07-05 | 55.88 | $10.59 | 399000 |
| 2023-07-03 | 52.18 | $10.41 | 194400 |
| 2023-06-30 | 53.85 | $10.48 | 482000 |
| 2023-06-29 | 50.40 | $10.32 | 270300 |
| 2023-06-28 | 53.99 | $10.47 | 143900 |
| 2023-06-27 | 55.76 | $10.54 | 357900 |
| 2023-06-26 | 50.73 | $10.31 | 263606 |
| 2023-06-23 | 51.46 | $10.34 | 661700 |
| 2023-06-22 | 49.40 | $10.25 | 351012 |
| 2023-06-21 | 51.23 | $10.33 | 220000 |
| 2023-06-20 | 53.84 | $10.44 | 259800 |
| 2023-06-16 | 56.58 | $10.55 | 418742 |
| 2023-06-15 | 55.21 | $10.48 | 255719 |
| 2023-06-14 | 52.76 | $10.36 | 239122 |
| 2023-06-13 | 51.29 | $10.29 | 255709 |
| 2023-06-12 | 49.37 | $10.20 | 271500 |
| 2023-06-09 | 50.85 | $10.27 | 181401 |
| 2023-06-08 | 50.65 | $10.26 | 240415 |
| 2023-06-07 | 50.26 | $10.24 | 450101 |
| 2023-06-06 | 48.73 | $10.16 | 389922 |
| 2023-06-05 | 48.36 | $10.14 | 316098 |
| 2023-06-02 | 49.39 | $10.20 | 200933 |
| 2023-06-01 | 47.24 | $10.08 | 635223 |
| 2023-05-31 | 42.83 | $9.85 | 575300 |
| 2023-05-30 | 44.04 | $9.93 | 537700 |
| 2023-05-26 | 42.09 | $9.83 | 238244 |
| 2023-05-25 | 41.89 | $9.82 | 400200 |
| 2023-05-24 | 45.34 | $10.06 | 468634 |
| 2023-05-23 | 48.16 | $10.24 | 350213 |
| 2023-05-22 | 47.82 | $10.22 | 374304 |
| 2023-05-19 | 48.58 | $10.27 | 157035 |
| 2023-05-18 | 49.03 | $10.30 | 255748 |
| 2023-05-17 | 49.17 | $10.31 | 310231 |
| 2023-05-16 | 47.43 | $10.19 | 245100 |
| 2023-05-15 | 47.69 | $10.21 | 587000 |
| 2023-05-12 | 47.41 | $10.19 | 541743 |
| 2023-05-11 | 46.48 | $10.12 | 392129 |
| 2023-05-10 | 44.89 | $10.00 | 414700 |
| 2023-05-09 | 48.79 | $10.34 | 1.2M |
| 2023-05-08 | 47.39 | $10.23 | 332043 |
| 2023-05-05 | 48.42 | $10.32 | 513229 |
| 2023-05-04 | 46.83 | $10.19 | 645100 |
| 2023-05-03 | 49.04 | $10.39 | 1.3M |
| 2023-05-02 | 33.77 | $9.36 | 2.1M |
| 2023-05-01 | 60.53 | $10.96 | 277337 |
| 2023-04-28 | 62.90 | $11.04 | 493212 |
| 2023-04-27 | 55.20 | $10.67 | 209000 |
| 2023-04-26 | 53.20 | $10.59 | 363700 |
| 2023-04-25 | 49.46 | $10.45 | 417212 |
| 2023-04-24 | 52.91 | $10.57 | 194000 |
| 2023-04-21 | 52.38 | $10.55 | 278500 |
| 2023-04-20 | 50.00 | $10.46 | 228634 |
| 2023-04-19 | 48.36 | $10.40 | 339505 |
| 2023-04-18 | 51.28 | $10.51 | 303319 |
| 2023-04-17 | 49.16 | $10.43 | 254800 |
| 2023-04-14 | 50.20 | $10.47 | 225938 |
| 2023-04-13 | 50.20 | $10.47 | 251300 |
| 2023-04-12 | 47.18 | $10.35 | 255534 |
| 2023-04-11 | 46.92 | $10.34 | 377624 |
| 2023-04-10 | 49.90 | $10.47 | 153646 |
| 2023-04-06 | 49.66 | $10.46 | 188100 |
| 2023-04-05 | 46.84 | $10.34 | 221014 |
| 2023-04-04 | 50.42 | $10.50 | 653549 |
| 2023-04-03 | 47.06 | $10.36 | 279748 |
| 2023-03-31 | 49.09 | $10.45 | 848100 |
| 2023-03-30 | 41.63 | $10.17 | 623932 |
| 2023-03-29 | 39.83 | $10.11 | 290300 |
| 2023-03-28 | 40.62 | $10.15 | 337800 |
| 2023-03-27 | 39.19 | $10.10 | 376800 |
| 2023-03-24 | 35.01 | $9.96 | 422200 |
| 2023-03-23 | 35.18 | $9.97 | 716427 |
| 2023-03-22 | 36.47 | $10.05 | 739200 |
| 2023-03-21 | 38.32 | $10.16 | 534200 |
| 2023-03-20 | 41.01 | $10.31 | 440618 |
| 2023-03-17 | 37.98 | $10.20 | 411200 |
| 2023-03-16 | 38.15 | $10.21 | 727500 |
| 2023-03-15 | 34.25 | $10.07 | 1.1M |
| 2023-03-14 | 36.93 | $10.24 | 917000 |
| 2023-03-13 | 36.38 | $10.22 | 848038 |
| 2023-03-10 | 35.01 | $10.17 | 614700 |
| 2023-03-09 | 36.19 | $10.25 | 421100 |
| 2023-03-08 | 32.97 | $10.13 | 392800 |
| 2023-03-07 | 33.23 | $10.15 | 440100 |
| 2023-03-06 | 35.69 | $10.33 | 470516 |
| 2023-03-03 | 39.39 | $10.57 | 989918 |
| 2023-03-02 | 48.05 | $11.01 | 317479 |
| 2023-03-01 | 49.46 | $11.07 | 334048 |
| 2023-02-28 | 47.25 | $10.98 | 430900 |
| 2023-02-27 | 48.37 | $11.03 | 440527 |
| 2023-02-24 | 45.69 | $10.92 | 250011 |
| 2023-02-23 | 45.20 | $10.90 | 196800 |
| 2023-02-22 | 45.20 | $10.90 | 234110 |
| 2023-02-21 | 46.53 | $10.97 | 249600 |
| 2023-02-17 | 47.28 | $11.01 | 336800 |
| 2023-02-16 | 44.73 | $10.89 | 385800 |
| 2023-02-15 | 47.85 | $11.06 | 226716 |
| 2023-02-14 | 47.85 | $11.06 | 341000 |
| 2023-02-13 | 45.43 | $10.94 | 317000 |
| 2023-02-10 | 39.17 | $10.66 | 268040 |
| 2023-02-09 | 43.58 | $10.92 | 399646 |
| 2023-02-08 | 43.11 | $10.90 | 336925 |
| 2023-02-07 | 41.97 | $10.85 | 507501 |
| 2023-02-06 | 45.06 | $11.03 | 591346 |
| 2023-02-03 | 50.80 | $11.32 | 435900 |
| 2023-02-02 | 53.24 | $11.43 | 562000 |
| 2023-02-01 | 49.24 | $11.24 | 2.6M |
| 2023-01-31 | 50.53 | $11.30 | 2.7M |
| 2023-01-30 | 52.28 | $11.38 | 879400 |
| 2023-01-27 | 51.89 | $11.36 | 896100 |
| 2023-01-26 | 53.35 | $11.43 | 408100 |
| 2023-01-25 | 54.19 | $11.47 | 178400 |
| 2023-01-24 | 55.21 | $11.52 | 136100 |
| 2023-01-23 | 53.37 | $11.41 | 264700 |
| 2023-01-20 | 53.20 | $11.40 | 279200 |
| 2023-01-19 | 57.48 | $11.62 | 436913 |
| 2023-01-18 | 53.79 | $11.39 | 262604 |
| 2023-01-17 | 50.42 | $11.20 | 363323 |
| 2023-01-13 | 53.34 | $11.35 | 243918 |
| 2023-01-12 | 54.74 | $11.42 | 243335 |
| 2023-01-11 | 50.49 | $11.18 | 220404 |
| 2023-01-10 | 48.78 | $11.09 | 308200 |
| 2023-01-09 | 44.95 | $10.90 | 286519 |
| 2023-01-06 | 43.91 | $10.85 | 375500 |
| 2023-01-05 | 40.92 | $10.71 | 666000 |
| 2023-01-04 | 56.99 | $11.49 | 247600 |
| 2023-01-03 | 51.41 | $11.25 | 231700 |
| 2022-12-30 | 51.94 | $11.27 | 265200 |
| 2022-12-29 | 52.72 | $11.30 | 177212 |
| 2022-12-28 | 49.86 | $11.18 | 181537 |
| 2022-12-27 | 51.59 | $11.25 | 149600 |
| 2022-12-23 | 51.59 | $11.25 | 186413 |
| 2022-12-22 | 53.01 | $11.31 | 251007 |
| 2022-12-21 | 51.97 | $11.26 | 210221 |
| 2022-12-20 | 49.39 | $11.14 | 216540 |
| 2022-12-19 | 49.60 | $11.15 | 224713 |
| 2022-12-16 | 48.13 | $11.08 | 348628 |
| 2022-12-15 | 48.91 | $11.12 | 232955 |
| 2022-12-14 | 51.88 | $11.27 | 268113 |
| 2022-12-13 | 50.74 | $11.21 | 222405 |
| 2022-12-12 | 53.97 | $11.37 | 203700 |
| 2022-12-09 | 54.80 | $11.41 | 171510 |
| 2022-12-08 | 53.44 | $11.33 | 173000 |
| 2022-12-07 | 54.41 | $11.38 | 260900 |
| 2022-12-06 | 53.94 | $11.35 | 238700 |
| 2022-12-05 | 54.66 | $11.39 | 214100 |
| 2022-12-02 | 59.82 | $11.66 | 304504 |
| 2022-12-01 | 58.15 | $11.54 | 482100 |
| 2022-11-30 | 68.76 | $12.01 | 358300 |
| 2022-11-29 | 65.86 | $11.78 | 223000 |
| 2022-11-28 | 65.60 | $11.76 | 229600 |
| 2022-11-25 | 67.07 | $11.82 | 104900 |
| 2022-11-23 | 66.72 | $11.79 | 184400 |
| 2022-11-22 | 66.02 | $11.73 | 158228 |
| 2022-11-21 | 64.86 | $11.63 | 395706 |
| 2022-11-18 | 64.16 | $11.57 | 199846 |
| 2022-11-17 | 63.58 | $11.52 | 221845 |
| 2022-11-16 | 63.36 | $11.50 | 307700 |
| 2022-11-15 | 61.80 | $11.36 | 352903 |
| 2022-11-14 | 59.34 | $11.15 | 414300 |
| 2022-11-11 | 58.37 | $11.07 | 329025 |
| 2022-11-10 | 60.25 | $11.18 | 393000 |
| 2022-11-09 | 53.22 | $10.64 | 372957 |
| 2022-11-08 | 57.90 | $10.90 | 381100 |
| 2022-11-07 | 58.09 | $10.91 | 2.1M |
| 2022-11-04 | 52.57 | $10.53 | 2.9M |
| 2022-11-03 | 58.33 | $10.83 | 519600 |
| 2022-11-02 | 59.15 | $10.87 | 1.1M |
| 2022-11-01 | 63.16 | $11.06 | 450343 |
| 2022-10-31 | 64.48 | $11.12 | 419802 |
| 2022-10-28 | 64.90 | $11.14 | 259219 |
| 2022-10-27 | 63.04 | $10.98 | 369601 |
| 2022-10-26 | 64.88 | $11.07 | 337510 |
| 2022-10-25 | 64.77 | $11.06 | 637100 |
| 2022-10-24 | 62.46 | $10.85 | 924335 |
| 2022-10-21 | 49.00 | $9.96 | 406600 |
| 2022-10-20 | 48.80 | $9.95 | 215000 |
| 2022-10-19 | 49.34 | $9.98 | 224518 |
| 2022-10-18 | 51.70 | $10.11 | 249520 |
| 2022-10-17 | 51.19 | $10.08 | 218700 |
| 2022-10-14 | 49.67 | $9.99 | 228900 |
| 2022-10-13 | 54.30 | $10.25 | 475700 |
| 2022-10-12 | 49.86 | $9.99 | 264133 |
| 2022-10-11 | 49.68 | $9.98 | 645300 |
| 2022-10-10 | 51.97 | $10.11 | 471200 |
| 2022-10-07 | 50.12 | $10.00 | 183400 |
| 2022-10-06 | 52.20 | $10.12 | 243800 |
| 2022-10-05 | 54.91 | $10.27 | 368714 |
| 2022-10-04 | 55.27 | $10.29 | 403800 |
| 2022-10-03 | 48.66 | $9.88 | 483930 |
| 2022-09-30 | 42.11 | $9.55 | 523032 |
| 2022-09-29 | 35.48 | $9.27 | 430446 |
| 2022-09-28 | 36.19 | $9.32 | 311500 |
| 2022-09-27 | 33.17 | $9.20 | 503400 |
| 2022-09-26 | 33.42 | $9.22 | 450000 |
| 2022-09-23 | 34.92 | $9.34 | 317500 |
| 2022-09-22 | 42.66 | $9.85 | 244600 |
| 2022-09-21 | 43.20 | $9.88 | 283600 |
| 2022-09-20 | 46.13 | $10.04 | 225800 |
| 2022-09-19 | 50.18 | $10.24 | 272725 |
| 2022-09-16 | 49.33 | $10.20 | 280340 |
| 2022-09-15 | 52.28 | $10.34 | 400300 |
| 2022-09-14 | 55.42 | $10.48 | 357234 |
| 2022-09-13 | 57.78 | $10.58 | 359741 |
| 2022-09-12 | 63.42 | $10.80 | 421117 |
| 2022-09-09 | 60.78 | $10.64 | 171200 |
| 2022-09-08 | 56.27 | $10.40 | 217700 |
| 2022-09-07 | 54.83 | $10.33 | 203329 |
| 2022-09-06 | 54.43 | $10.31 | 307824 |
| 2022-09-02 | 51.52 | $10.17 | 191202 |
| 2022-09-01 | 51.31 | $10.16 | 282300 |
| 2022-08-31 | 48.78 | $10.04 | 289000 |
| 2022-08-30 | 48.35 | $10.02 | 226427 |
| 2022-08-29 | 50.97 | $10.15 | 171022 |
| 2022-08-26 | 50.97 | $10.15 | 267429 |
| 2022-08-25 | 56.25 | $10.40 | 244208 |
| 2022-08-24 | 53.31 | $10.24 | 254200 |
| 2022-08-23 | 53.52 | $10.25 | 246728 |
| 2022-08-22 | 55.20 | $10.33 | 575335 |
| 2022-08-19 | 56.90 | $10.41 | 100152 |
| 2022-08-18 | 58.39 | $10.48 | 231900 |
| 2022-08-17 | 60.33 | $10.57 | 193124 |
| 2022-08-16 | 62.06 | $10.65 | 182500 |
| 2022-08-15 | 61.93 | $10.64 | 161920 |
| 2022-08-12 | 63.59 | $10.72 | 214500 |
| 2022-08-11 | 65.25 | $10.80 | 220213 |
| 2022-08-10 | 66.48 | $10.86 | 302113 |
| 2022-08-09 | 65.87 | $10.80 | 611289 |
| 2022-08-08 | 63.43 | $10.57 | 324500 |
| 2022-08-05 | 66.57 | $10.73 | 649600 |
| 2022-08-04 | 66.38 | $10.71 | 462513 |
| 2022-08-03 | 66.09 | $10.68 | 395904 |
| 2022-08-02 | 65.15 | $10.58 | 496143 |
| 2022-08-01 | 64.50 | $10.51 | 854400 |
| 2022-07-29 | 47.93 | $9.26 | 251632 |
| 2022-07-28 | 50.06 | $9.38 | 316700 |
| 2022-07-27 | 55.32 | $9.65 | 291833 |
| 2022-07-26 | 49.96 | $9.36 | 309703 |
| 2022-07-25 | 53.76 | $9.54 | 291032 |
| 2022-07-22 | 53.38 | $9.52 | 267330 |
| 2022-07-21 | 52.66 | $9.48 | 264100 |
| 2022-07-20 | 51.76 | $9.43 | 358700 |
| 2022-07-19 | 50.51 | $9.36 | 225128 |
| 2022-07-18 | 47.96 | $9.22 | 347000 |
| 2022-07-15 | 46.27 | $9.13 | 288600 |
| 2022-07-14 | 43.56 | $8.99 | 254000 |
| 2022-07-13 | 45.26 | $9.10 | 293500 |
| 2022-07-12 | 46.04 | $9.15 | 372900 |
| 2022-07-11 | 45.87 | $9.14 | 262511 |
| 2022-07-08 | 49.24 | $9.36 | 338366 |
| 2022-07-07 | 46.88 | $9.22 | 243103 |
| 2022-07-06 | 43.49 | $9.03 | 467315 |
| 2022-07-05 | 42.01 | $8.95 | 364306 |
| 2022-07-01 | 44.64 | $9.14 | 446946 |
| 2022-06-30 | 45.80 | $9.22 | 517613 |
| 2022-06-29 | 43.55 | $9.09 | 649800 |
| 2022-06-28 | 51.50 | $9.60 | 397545 |
| 2022-06-27 | 54.08 | $9.74 | 404400 |
| 2022-06-24 | 53.61 | $9.71 | 265100 |
| 2022-06-23 | 49.50 | $9.46 | 472000 |
| 2022-06-22 | 51.95 | $9.60 | 647000 |
| 2022-06-21 | 53.94 | $9.71 | 751623 |
| 2022-06-17 | 46.90 | $9.31 | 774139 |
| 2022-06-16 | 42.06 | $9.08 | 571700 |
| 2022-06-15 | 44.76 | $9.24 | 543600 |
| 2022-06-14 | 37.10 | $8.92 | 607038 |
| 2022-06-13 | 39.37 | $9.06 | 604845 |
| 2022-06-10 | 41.43 | $9.18 | 483716 |
| 2022-06-09 | 41.95 | $9.21 | 220700 |
| 2022-06-08 | 46.60 | $9.46 | 290217 |
| 2022-06-07 | 49.52 | $9.60 | 339836 |
| 2022-06-06 | 47.74 | $9.52 | 294120 |
| 2022-06-03 | 46.63 | $9.47 | 258900 |
| 2022-06-02 | 49.43 | $9.61 | 259400 |
| 2022-06-01 | 46.83 | $9.49 | 353240 |
| 2022-05-31 | 49.45 | $9.62 | 623600 |
| 2022-05-27 | 47.74 | $9.54 | 340107 |
| 2022-05-26 | 49.74 | $9.64 | 327944 |
| 2022-05-25 | 50.13 | $9.66 | 327735 |
| 2022-05-24 | 50.13 | $9.66 | 415700 |
| 2022-05-23 | 50.32 | $9.67 | 474844 |
| 2022-05-20 | 48.72 | $9.58 | 575630 |
| 2022-05-19 | 46.56 | $9.46 | 421701 |
| 2022-05-18 | 46.71 | $9.47 | 383629 |
| 2022-05-17 | 48.41 | $9.58 | 402429 |
| 2022-05-16 | 44.77 | $9.37 | 565300 |
| 2022-05-13 | 41.00 | $9.17 | 858100 |
| 2022-05-12 | 42.51 | $9.28 | 623605 |
| 2022-05-11 | 41.39 | $9.22 | 715423 |
| 2022-05-10 | 43.97 | $9.41 | 711942 |
| 2022-05-09 | 43.62 | $9.39 | 770629 |
| 2022-05-06 | 45.53 | $9.53 | 715100 |
| 2022-05-05 | 44.87 | $9.49 | 670600 |
| 2022-05-04 | 53.20 | $10.04 | 709930 |
| 2022-05-03 | 50.50 | $9.87 | 742305 |
| 2022-05-02 | 46.73 | $9.65 | 319400 |
| 2022-04-29 | 47.35 | $9.69 | 432700 |
| 2022-04-28 | 48.43 | $9.76 | 317500 |
| 2022-04-27 | 47.95 | $9.73 | 352712 |
| 2022-04-26 | 48.96 | $9.80 | 303720 |
| 2022-04-25 | 54.77 | $10.17 | 597302 |
| 2022-04-22 | 52.45 | $10.01 | 462929 |
| 2022-04-21 | 55.31 | $10.18 | 497000 |
| 2022-04-20 | 53.76 | $10.07 | 265021 |
| 2022-04-19 | 53.92 | $10.08 | 249000 |
| 2022-04-18 | 52.84 | $10.00 | 223504 |
| 2022-04-14 | 54.51 | $10.11 | 307700 |
| 2022-04-13 | 57.31 | $10.29 | 209714 |
| 2022-04-12 | 55.75 | $10.16 | 332424 |
| 2022-04-11 | 56.97 | $10.24 | 666043 |
| 2022-04-08 | 54.36 | $10.02 | 318338 |
| 2022-04-07 | 56.12 | $10.14 | 362731 |
| 2022-04-06 | 57.15 | $10.21 | 575600 |
| 2022-04-05 | 56.28 | $10.13 | 703611 |
| 2022-04-04 | 55.09 | $10.02 | 352100 |
| 2022-04-01 | 54.23 | $9.94 | 322023 |
| 2022-03-31 | 54.61 | $9.97 | 568900 |
| 2022-03-30 | 53.39 | $9.85 | 842900 |
| 2022-03-29 | 61.47 | $10.47 | 332900 |
| 2022-03-28 | 62.05 | $10.51 | 319400 |
| 2022-03-25 | 62.32 | $10.53 | 364300 |
| 2022-03-24 | 60.39 | $10.30 | 354605 |
| 2022-03-23 | 60.52 | $10.31 | 457500 |
| 2022-03-22 | 64.28 | $10.60 | 351500 |
| 2022-03-21 | 63.99 | $10.56 | 623730 |
| 2022-03-18 | 67.26 | $10.81 | 588324 |
| 2022-03-17 | 67.26 | $10.81 | 1.1M |
| 2022-03-16 | 70.53 | $11.06 | 1.2M |
| 2022-03-15 | 69.86 | $10.94 | 1.7M |
| 2022-03-14 | 64.00 | $10.03 | 1.6M |
| 2022-03-11 | 66.71 | $10.23 | 4.3M |
| 2022-03-10 | 51.76 | $8.69 | 1.1M |
| 2022-03-09 | 52.49 | $8.74 | 779900 |
| 2022-03-08 | 45.84 | $8.28 | 856500 |
| 2022-03-07 | 44.06 | $8.17 | 954616 |
| 2022-03-04 | 44.06 | $8.17 | 609640 |
| 2022-03-03 | 48.22 | $8.49 | 871900 |
| 2022-03-02 | 52.64 | $8.79 | 1.3M |
| 2022-03-01 | 54.87 | $8.93 | 929000 |
| 2022-02-28 | 53.67 | $8.84 | 1.1M |
| 2022-02-25 | 62.22 | $9.33 | 1.7M |
| 2022-02-24 | 43.84 | $8.27 | 931840 |
| 2022-02-23 | 50.95 | $8.59 | 479604 |
| 2022-02-22 | 51.95 | $8.63 | 488832 |
| 2022-02-18 | 51.72 | $8.62 | 457500 |
| 2022-02-17 | 52.66 | $8.66 | 661300 |
| 2022-02-16 | 52.45 | $8.65 | 433600 |
| 2022-02-15 | 53.55 | $8.70 | 456400 |
| 2022-02-14 | 51.63 | $8.60 | 527600 |
| 2022-02-11 | 54.41 | $8.73 | 415900 |
| 2022-02-10 | 56.42 | $8.82 | 526800 |
| 2022-02-09 | 52.74 | $8.62 | 270718 |
| 2022-02-08 | 52.95 | $8.63 | 413800 |
| 2022-02-07 | 50.30 | $8.49 | 294239 |
| 2022-02-04 | 48.93 | $8.42 | 373500 |
| 2022-02-03 | 51.23 | $8.54 | 308045 |
| 2022-02-02 | 51.23 | $8.54 | 416300 |
| 2022-02-01 | 51.59 | $8.56 | 558300 |
| 2022-01-31 | 50.59 | $8.50 | 528412 |
| 2022-01-28 | 47.67 | $8.33 | 354700 |
| 2022-01-27 | 48.31 | $8.37 | 564800 |
| 2022-01-26 | 47.98 | $8.35 | 693148 |
| 2022-01-25 | 51.58 | $8.58 | 625100 |
| 2022-01-24 | 46.43 | $8.27 | 869515 |
| 2022-01-21 | 61.46 | $9.02 | 553200 |
| 2022-01-20 | 70.73 | $9.34 | 652840 |
| 2022-01-19 | 68.17 | $9.16 | 787618 |
| 2022-01-18 | 60.02 | $8.72 | 694400 |
| 2022-01-14 | 54.49 | $8.50 | 514200 |
| 2022-01-13 | 52.50 | $8.43 | 287742 |
| 2022-01-12 | 52.22 | $8.42 | 227049 |
| 2022-01-11 | 50.83 | $8.37 | 271000 |
| 2022-01-10 | 50.28 | $8.35 | 579300 |
| 2022-01-07 | 48.92 | $8.30 | 248934 |
| 2022-01-06 | 49.17 | $8.31 | 308448 |
| 2022-01-05 | 50.94 | $8.38 | 399700 |
| 2022-01-04 | 48.42 | $8.28 | 537614 |
| 2022-01-03 | 51.97 | $8.42 | 334000 |
| 2021-12-31 | 51.49 | $8.40 | 273829 |
| 2021-12-30 | 49.56 | $8.32 | 460400 |
| 2021-12-29 | 47.85 | $8.25 | 372400 |
| 2021-12-28 | 49.68 | $8.33 | 268703 |
| 2021-12-27 | 48.99 | $8.30 | 294500 |
| 2021-12-23 | 46.40 | $8.19 | 324400 |
| 2021-12-22 | 44.95 | $8.13 | 412500 |
| 2021-12-21 | 44.47 | $8.11 | 578900 |
| 2021-12-20 | 42.10 | $8.01 | 382800 |
| 2021-12-17 | 43.88 | $8.11 | 481600 |
| 2021-12-16 | 40.53 | $7.97 | 526449 |
| 2021-12-15 | 35.29 | $7.77 | 479100 |
| 2021-12-14 | 37.00 | $7.88 | 731700 |
| 2021-12-13 | 37.78 | $7.93 | 401507 |
| 2021-12-10 | 39.54 | $8.04 | 431100 |
| 2021-12-09 | 36.48 | $7.92 | 859600 |
| 2021-12-08 | 37.53 | $7.99 | 371525 |
| 2021-12-07 | 38.44 | $8.05 | 592500 |
| 2021-12-06 | 40.28 | $8.17 | 570800 |
| 2021-12-03 | 35.64 | $7.98 | 737000 |
| 2021-12-02 | 35.13 | $7.96 | 1.0M |
| 2021-12-01 | 31.83 | $7.83 | 835147 |
| 2021-11-30 | 34.67 | $8.05 | 1.1M |
| 2021-11-29 | 39.19 | $8.35 | 633226 |
| 2021-11-26 | 36.29 | $8.24 | 217300 |
| 2021-11-24 | 40.27 | $8.48 | 145740 |
| 2021-11-23 | 40.01 | $8.47 | 310415 |
| 2021-11-22 | 40.17 | $8.48 | 329343 |
| 2021-11-19 | 41.48 | $8.56 | 303210 |
| 2021-11-18 | 42.13 | $8.60 | 613515 |
| 2021-11-17 | 42.77 | $8.64 | 489277 |
| 2021-11-16 | 41.72 | $8.59 | 537902 |
| 2021-11-15 | 43.86 | $8.73 | 286808 |
| 2021-11-12 | 42.87 | $8.68 | 1.1M |
| 2021-11-11 | 44.21 | $8.77 | 1.8M |
| 2021-11-10 | 42.31 | $8.67 | 1.2M |
| 2021-11-09 | 37.67 | $8.44 | 559300 |
| 2021-11-08 | 34.40 | $8.29 | 313703 |
| 2021-11-05 | 31.44 | $8.16 | 389700 |
| 2021-11-04 | 29.10 | $8.06 | 497135 |
| 2021-11-03 | 32.94 | $8.42 | 5.6M |
| 2021-11-02 | 30.27 | $8.31 | 3.4M |
| 2021-11-01 | 33.12 | $8.56 | 664406 |
| 2021-10-29 | 25.68 | $8.28 | 216900 |
| 2021-10-28 | 27.01 | $8.41 | 195313 |
| 2021-10-27 | 25.32 | $8.35 | 371800 |
| 2021-10-26 | 27.98 | $8.61 | 282723 |
| 2021-10-25 | 28.65 | $8.67 | 284489 |
| 2021-10-22 | 28.38 | $8.66 | 405200 |
| 2021-10-21 | 28.89 | $8.71 | 245337 |
| 2021-10-20 | 27.64 | $8.66 | 260718 |
| 2021-10-19 | 28.70 | $8.77 | 498725 |
| 2021-10-18 | 22.31 | $8.52 | 487400 |
| 2021-10-15 | 23.09 | $8.62 | 1.6M |
| 2021-10-14 | 44.62 | $10.06 | 185602 |
| 2021-10-13 | 43.93 | $10.04 | 133016 |
| 2021-10-12 | 43.59 | $10.03 | 145837 |
| 2021-10-11 | 45.66 | $10.11 | 150038 |
| 2021-10-08 | 46.18 | $10.13 | 144243 |
| 2021-10-07 | 44.06 | $10.06 | 219500 |
| 2021-10-06 | 47.08 | $10.18 | 354300 |
| 2021-10-05 | 36.40 | $9.87 | 160000 |
| 2021-10-04 | 36.40 | $9.87 | 178516 |
| 2021-10-01 | 37.50 | $9.92 | 278900 |
| 2021-09-30 | 27.01 | $9.67 | 339600 |
| 2021-09-29 | 25.10 | $9.63 | 177600 |
| 2021-09-28 | 25.26 | $9.64 | 339500 |
| 2021-09-27 | 25.56 | $9.66 | 229100 |
| 2021-09-24 | 26.01 | $9.69 | 143727 |
| 2021-09-23 | 27.69 | $9.80 | 166600 |
| 2021-09-22 | 28.48 | $9.85 | 227300 |
| 2021-09-21 | 23.02 | $9.72 | 216000 |
| 2021-09-20 | 23.15 | $9.73 | 185135 |
| 2021-09-17 | 26.88 | $9.99 | 347200 |
| 2021-09-16 | 28.38 | $10.08 | 147800 |
| 2021-09-15 | 28.72 | $10.10 | 146600 |
| 2021-09-14 | 30.08 | $10.18 | 172439 |
| 2021-09-13 | 30.60 | $10.21 | 151714 |
| 2021-09-10 | 32.94 | $10.34 | 207900 |
| 2021-09-09 | 35.94 | $10.49 | 133805 |
| 2021-09-08 | 34.81 | $10.46 | 144631 |
| 2021-09-07 | 35.01 | $10.47 | 123346 |
| 2021-09-03 | 36.98 | $10.57 | 183600 |
| 2021-09-02 | 38.43 | $10.64 | 243100 |
| 2021-09-01 | 37.77 | $10.62 | 157832 |
| 2021-08-31 | 36.80 | $10.59 | 169024 |
| 2021-08-30 | 36.49 | $10.58 | 100100 |
| 2021-08-27 | 36.49 | $10.58 | 114900 |
| 2021-08-26 | 36.21 | $10.57 | 171828 |
| 2021-08-25 | 38.15 | $10.69 | 153225 |
| 2021-08-24 | 38.48 | $10.71 | 260001 |
| 2021-08-23 | 37.72 | $10.68 | 208046 |
| 2021-08-20 | 30.36 | $10.41 | 311000 |
| 2021-08-19 | 29.48 | $10.38 | 227749 |
| 2021-08-18 | 30.58 | $10.47 | 290432 |
| 2021-08-17 | 30.31 | $10.46 | 473800 |
| 2021-08-16 | 35.99 | $10.88 | 668334 |
| 2021-08-13 | 36.14 | $10.89 | 235300 |
| 2021-08-12 | 37.66 | $10.99 | 328100 |
| 2021-08-11 | 39.23 | $11.09 | 582020 |
| 2021-08-10 | 39.55 | $11.11 | 760504 |
| 2021-08-09 | 38.85 | $11.08 | 333100 |
| 2021-08-06 | 40.17 | $11.17 | 129200 |
| 2021-08-05 | 42.45 | $11.32 | 160505 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-46.02
2026-07-31
Close Price
$16.94
Vol: 1.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.11
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -46.02 | $16.94 | 1.3M |
| 2026-07-30 | -19.32 | $17.41 | 852700 |
| 2026-07-29 | -6.25 | $17.64 | 831308 |
| 2026-07-28 | -11.34 | $17.44 | 648326 |
| 2026-07-27 | -44.02 | $16.74 | 554310 |
| 2026-07-24 | -55.47 | $16.29 | 707900 |
| 2026-07-23 | -64.03 | $16.04 | 727700 |
| 2026-07-22 | -58.15 | $16.09 | 716500 |
| 2026-07-21 | -44.69 | $16.44 | 578200 |
| 2026-07-20 | -38.32 | $16.61 | 485409 |
| 2026-07-17 | -25.78 | $16.92 | 658500 |
| 2026-07-16 | -26.83 | $16.89 | 648800 |
| 2026-07-15 | -39.72 | $16.52 | 1.1M |
| 2026-07-14 | -37.98 | $16.57 | 3.0M |
| 2026-07-13 | -1.74 | $17.61 | 901433 |
| 2026-07-10 | -9.01 | $16.91 | 485400 |
| 2026-07-09 | -5.86 | $16.88 | 639300 |
| 2026-07-08 | -5.86 | $16.88 | 572205 |
| 2026-07-07 | -6.76 | $16.86 | 585345 |
| 2026-07-06 | -10.26 | $16.54 | 832545 |
| 2026-07-02 | -1.54 | $16.71 | 836800 |
| 2026-07-01 | -6.98 | $16.39 | 1.1M |
| 2026-06-30 | -1.79 | $15.89 | 777424 |
| 2026-06-29 | -19.19 | $15.59 | 596000 |
| 2026-06-26 | -10.53 | $15.54 | 616100 |
| 2026-06-25 | -53.68 | $15.13 | 626304 |
| 2026-06-24 | -61.05 | $15.06 | 486604 |
| 2026-06-23 | -68.42 | $14.99 | 753609 |
| 2026-06-22 | -75.79 | $14.92 | 704500 |
| 2026-06-18 | -80.00 | $14.88 | 1.0M |
| 2026-06-17 | -48.42 | $15.18 | 826846 |
| 2026-06-16 | -36.84 | $15.29 | 777812 |
| 2026-06-15 | -41.05 | $15.25 | 604617 |
| 2026-06-12 | -20.35 | $15.41 | 777727 |
| 2026-06-11 | -27.43 | $15.33 | 1.2M |
| 2026-06-10 | -25.64 | $15.34 | 1.0M |
| 2026-06-09 | -13.68 | $15.48 | 825501 |
| 2026-06-08 | -16.24 | $15.45 | 692000 |
| 2026-06-05 | -6.84 | $15.56 | 856900 |
| 2026-06-04 | -17.82 | $15.30 | 639232 |
| 2026-06-03 | -47.52 | $15.00 | 886400 |
| 2026-06-02 | -28.71 | $15.19 | 1.0M |
| 2026-06-01 | -20.79 | $15.27 | 961424 |
| 2026-05-29 | -65.35 | $14.82 | 1.2M |
| 2026-05-28 | -46.53 | $15.01 | 1.0M |
| 2026-05-27 | -34.91 | $15.11 | 1.0M |
| 2026-05-26 | -26.17 | $15.20 | 992600 |
| 2026-05-22 | -27.10 | $15.19 | 990200 |
| 2026-05-21 | -32.11 | $15.13 | 540300 |
| 2026-05-20 | -28.07 | $15.16 | 686000 |
| 2026-05-19 | -30.70 | $15.13 | 676000 |
| 2026-05-18 | -16.67 | $15.29 | 972800 |
| 2026-05-15 | -79.82 | $14.57 | 588600 |
| 2026-05-14 | -68.42 | $14.70 | 891029 |
| 2026-05-13 | -71.05 | $14.67 | 685425 |
| 2026-05-12 | -51.37 | $14.73 | 785000 |
| 2026-05-11 | -45.35 | $14.70 | 663000 |
| 2026-05-08 | -29.81 | $14.86 | 932445 |
| 2026-05-07 | -19.34 | $15.07 | 1.6M |
| 2026-05-06 | -12.26 | $15.22 | 1.7M |
| 2026-05-05 | -5.29 | $15.15 | 1.5M |
| 2026-05-04 | -18.62 | $14.89 | 673500 |
| 2026-05-01 | -7.92 | $15.08 | 1.5M |
| 2026-04-30 | -10.86 | $14.68 | 1.0M |
| 2026-04-29 | -21.76 | $14.45 | 1.1M |
| 2026-04-28 | -22.28 | $14.44 | 477700 |
| 2026-04-27 | -13.96 | $14.56 | 717225 |
| 2026-04-24 | -17.47 | $14.47 | 1.2M |
| 2026-04-23 | -18.78 | $14.44 | 940500 |
| 2026-04-22 | -5.24 | $14.75 | 901123 |
| 2026-04-21 | -9.21 | $14.65 | 1.4M |
| 2026-04-20 | -4.15 | $14.66 | 1.4M |
| 2026-04-17 | -4.15 | $14.66 | 1.3M |
| 2026-04-16 | -1.46 | $14.60 | 1.6M |
| 2026-04-15 | -2.99 | $14.20 | 1.0M |
| 2026-04-14 | -2.14 | $13.95 | 1.4M |
| 2026-04-13 | -4.88 | $13.75 | 992143 |
| 2026-04-10 | -34.96 | $13.38 | 811400 |
| 2026-04-09 | -19.51 | $13.57 | 1.3M |
| 2026-04-08 | -29.27 | $13.45 | 1.3M |
| 2026-04-07 | -21.36 | $13.39 | 1.4M |
| 2026-04-06 | -17.58 | $13.33 | 490573 |
| 2026-04-02 | -19.78 | $13.31 | 1.0M |
| 2026-04-01 | -38.46 | $13.14 | 917226 |
| 2026-03-31 | -39.56 | $13.13 | 1.2M |
| 2026-03-30 | -70.21 | $12.83 | 1.3M |
| 2026-03-27 | -95.74 | $12.59 | 1.4M |
| 2026-03-26 | -77.66 | $12.76 | 955400 |
| 2026-03-25 | -72.34 | $12.81 | 1.4M |
| 2026-03-24 | -79.79 | $12.74 | 1.5M |
| 2026-03-23 | -71.28 | $12.82 | 1.8M |
| 2026-03-20 | -72.12 | $12.74 | 1.7M |
| 2026-03-19 | -31.73 | $13.16 | 1.0M |
| 2026-03-18 | -34.26 | $13.12 | 992500 |
| 2026-03-17 | -16.50 | $13.27 | 937716 |
| 2026-03-16 | -21.36 | $13.22 | 1.1M |
| 2026-03-13 | -34.26 | $13.07 | 1.0M |
| 2026-03-12 | -31.41 | $13.06 | 1.2M |
| 2026-03-11 | -21.28 | $13.14 | 1.3M |
| 2026-03-10 | -24.82 | $13.09 | 1.5M |
| 2026-03-09 | -1.71 | $13.18 | 1.3M |
| 2026-03-06 | -2.68 | $13.12 | 975100 |
| 2026-03-05 | -8.93 | $13.05 | 1.0M |
| 2026-03-04 | -0.92 | $13.10 | 1.0M |
| 2026-03-03 | -20.37 | $12.88 | 1.0M |
| 2026-03-02 | -34.96 | $12.82 | 1.2M |
| 2026-02-27 | -28.46 | $12.90 | 1.8M |
| 2026-02-26 | -18.70 | $13.02 | 1.3M |
| 2026-02-25 | -36.72 | $12.83 | 672597 |
| 2026-02-24 | -50.78 | $12.65 | 1.0M |
| 2026-02-23 | -64.84 | $12.47 | 1.1M |
| 2026-02-20 | -53.91 | $12.61 | 729135 |
| 2026-02-19 | -64.84 | $12.47 | 1.2M |
| 2026-02-18 | -55.47 | $12.59 | 947240 |
| 2026-02-17 | -53.13 | $12.62 | 946610 |
| 2026-02-13 | -57.81 | $12.56 | 1.3M |
| 2026-02-12 | -73.44 | $12.36 | 1.5M |
| 2026-02-11 | -90.97 | $12.15 | 1.2M |
| 2026-02-10 | -89.01 | $12.33 | 1.3M |
| 2026-02-09 | -92.20 | $12.24 | 1.1M |
| 2026-02-06 | -91.49 | $12.26 | 1.2M |
| 2026-02-05 | -98.58 | $12.06 | 1.6M |
| 2026-02-04 | -90.78 | $12.28 | 2.3M |
| 2026-02-03 | -95.96 | $12.23 | 2.6M |
| 2026-02-02 | -66.53 | $13.23 | 1.2M |
| 2026-01-30 | -69.42 | $13.16 | 1.3M |
| 2026-01-29 | -71.49 | $13.11 | 1.3M |
| 2026-01-28 | -75.62 | $13.01 | 1.4M |
| 2026-01-27 | -77.27 | $12.97 | 1.1M |
| 2026-01-26 | -69.83 | $13.15 | 1.0M |
| 2026-01-23 | -69.42 | $13.16 | 934737 |
| 2026-01-22 | -78.93 | $12.93 | 974515 |
| 2026-01-21 | -87.19 | $12.73 | 1.1M |
| 2026-01-20 | -99.59 | $12.43 | 1.0M |
| 2026-01-16 | -100.00 | $12.46 | 1.3M |
| 2026-01-15 | -99.48 | $12.91 | 961534 |
| 2026-01-14 | -97.37 | $12.99 | 2.8M |
| 2026-01-13 | -34.88 | $14.39 | 841900 |
| 2026-01-12 | -8.89 | $14.37 | 529300 |
| 2026-01-09 | -10.39 | $14.24 | 578000 |
| 2026-01-08 | -12.99 | $14.22 | 550840 |
| 2026-01-07 | -17.76 | $14.13 | 685433 |
| 2026-01-06 | -5.83 | $14.16 | 605136 |
| 2026-01-05 | -12.50 | $14.08 | 1.1M |
| 2026-01-02 | -44.17 | $13.70 | 809200 |
| 2025-12-31 | -15.83 | $14.04 | 289300 |
| 2025-12-30 | -9.17 | $14.12 | 446200 |
| 2025-12-29 | -11.67 | $14.09 | 546109 |
| 2025-12-26 | -2.50 | $14.20 | 289243 |
| 2025-12-24 | -2.42 | $14.17 | 143900 |
| 2025-12-23 | -4.10 | $14.12 | 421045 |
| 2025-12-22 | -5.74 | $14.10 | 494703 |
| 2025-12-19 | -8.20 | $14.07 | 957800 |
| 2025-12-18 | -5.30 | $14.10 | 722348 |
| 2025-12-17 | -6.98 | $14.05 | 694700 |
| 2025-12-16 | -15.50 | $13.94 | 681600 |
| 2025-12-15 | -11.63 | $13.99 | 870404 |
| 2025-12-12 | -9.09 | $13.95 | 631100 |
| 2025-12-11 | -9.92 | $13.94 | 1.2M |
| 2025-12-10 | -3.41 | $13.70 | 1.0M |
| 2025-12-09 | -16.67 | $13.30 | 717019 |
| 2025-12-08 | -61.11 | $13.06 | 684112 |
| 2025-12-05 | -37.04 | $13.19 | 580900 |
| 2025-12-04 | -22.22 | $13.27 | 873515 |
| 2025-12-03 | -69.07 | $13.15 | 822000 |
| 2025-12-02 | -76.29 | $13.08 | 758100 |
| 2025-12-01 | -75.96 | $13.10 | 802000 |
| 2025-11-28 | -71.17 | $13.17 | 373000 |
| 2025-11-26 | -85.61 | $13.04 | 517806 |
| 2025-11-25 | -90.24 | $13.01 | 1.0M |
| 2025-11-24 | -85.26 | $13.13 | 1.7M |
| 2025-11-21 | -89.05 | $13.08 | 756507 |
| 2025-11-20 | -99.55 | $12.86 | 685340 |
| 2025-11-19 | -93.58 | $13.02 | 506600 |
| 2025-11-18 | -86.24 | $13.18 | 839554 |
| 2025-11-17 | -85.78 | $13.19 | 1.0M |
| 2025-11-14 | -85.32 | $13.20 | 620100 |
| 2025-11-13 | -82.35 | $13.30 | 588112 |
| 2025-11-12 | -85.29 | $13.23 | 515200 |
| 2025-11-11 | -82.35 | $13.30 | 625800 |
| 2025-11-10 | -91.18 | $13.09 | 720438 |
| 2025-11-07 | -92.44 | $13.06 | 920421 |
| 2025-11-06 | -98.63 | $13.10 | 997939 |
| 2025-11-05 | -96.32 | $13.69 | 753937 |
| 2025-11-04 | -96.93 | $13.68 | 647700 |
| 2025-11-03 | -99.35 | $13.73 | 703738 |
| 2025-10-31 | -95.07 | $13.91 | 603100 |
| 2025-10-30 | -87.68 | $14.05 | 956933 |
| 2025-10-29 | -75.36 | $14.22 | 823700 |
| 2025-10-28 | -46.38 | $14.62 | 489348 |
| 2025-10-27 | -35.51 | $14.77 | 804612 |
| 2025-10-24 | -23.19 | $14.94 | 528011 |
| 2025-10-23 | -29.71 | $14.85 | 380036 |
| 2025-10-22 | -25.00 | $14.91 | 667500 |
| 2025-10-21 | -28.87 | $14.85 | 910100 |
| 2025-10-20 | -45.45 | $14.61 | 656100 |
| 2025-10-17 | -19.58 | $14.98 | 1.1M |
| 2025-10-16 | -4.55 | $14.67 | 1.2M |
| 2025-10-15 | -1.32 | $14.58 | 819127 |
| 2025-10-14 | -36.51 | $14.23 | 605534 |
| 2025-10-13 | -66.67 | $14.04 | 813147 |
| 2025-10-10 | -82.54 | $13.94 | 974200 |
| 2025-10-09 | -90.48 | $13.89 | 598000 |
| 2025-10-08 | -39.68 | $14.21 | 580600 |
| 2025-10-07 | -65.08 | $14.05 | 684383 |
| 2025-10-06 | -41.27 | $14.20 | 553078 |
| 2025-10-03 | -33.33 | $14.25 | 393218 |
| 2025-10-02 | -38.10 | $14.22 | 437646 |
| 2025-10-01 | -41.27 | $14.20 | 2.1M |
| 2025-09-30 | -37.74 | $14.16 | 502512 |
| 2025-09-29 | -68.29 | $14.09 | 429108 |
| 2025-09-26 | -81.18 | $13.99 | 283037 |
| 2025-09-25 | -89.77 | $13.92 | 424100 |
| 2025-09-24 | -94.74 | $13.88 | 465300 |
| 2025-09-23 | -96.97 | $13.86 | 526100 |
| 2025-09-22 | -84.27 | $14.09 | 477330 |
| 2025-09-19 | -96.94 | $13.98 | 612321 |
| 2025-09-18 | -84.04 | $14.14 | 630200 |
| 2025-09-17 | -90.43 | $14.08 | 471204 |
| 2025-09-16 | -93.62 | $14.05 | 383900 |
| 2025-09-15 | -90.43 | $14.08 | 610100 |
| 2025-09-12 | -76.60 | $14.21 | 490426 |
| 2025-09-11 | -60.64 | $14.36 | 436400 |
| 2025-09-10 | -94.68 | $14.04 | 577500 |
| 2025-09-09 | -77.53 | $14.24 | 431783 |
| 2025-09-08 | -79.78 | $14.22 | 445213 |
| 2025-09-05 | -83.15 | $14.19 | 736318 |
| 2025-09-04 | -73.03 | $14.28 | 715828 |
| 2025-09-03 | -95.51 | $14.08 | 815211 |
| 2025-09-02 | -59.30 | $14.57 | 559413 |
| 2025-08-29 | -60.23 | $14.57 | 248500 |
| 2025-08-28 | -57.28 | $14.66 | 357900 |
| 2025-08-27 | -45.71 | $14.77 | 353500 |
| 2025-08-26 | -52.29 | $14.68 | 608418 |
| 2025-08-25 | -44.04 | $14.77 | 365500 |
| 2025-08-22 | -33.93 | $14.87 | 475930 |
| 2025-08-21 | -42.86 | $14.77 | 448700 |
| 2025-08-20 | -44.64 | $14.75 | 513746 |
| 2025-08-19 | -51.79 | $14.67 | 415700 |
| 2025-08-18 | -64.29 | $14.53 | 534400 |
| 2025-08-15 | -71.43 | $14.45 | 450636 |
| 2025-08-14 | -62.50 | $14.55 | 620244 |
| 2025-08-13 | -66.07 | $14.51 | 540043 |
| 2025-08-12 | -71.43 | $14.45 | 689000 |
| 2025-08-11 | -66.96 | $14.50 | 372224 |
| 2025-08-08 | -70.54 | $14.46 | 512444 |
| 2025-08-07 | -58.93 | $14.59 | 673710 |
| 2025-08-06 | -70.54 | $14.46 | 1.0M |
| 2025-08-05 | -25.89 | $14.96 | 993700 |
| 2025-08-04 | -25.00 | $14.97 | 1.4M |
| 2025-08-01 | -25.00 | $14.97 | 2.1M |
| 2025-07-31 | -87.18 | $14.23 | 747535 |
| 2025-07-30 | -93.59 | $14.18 | 869700 |
| 2025-07-29 | -95.00 | $14.18 | 489247 |
| 2025-07-28 | -98.00 | $14.15 | 527136 |
| 2025-07-25 | -83.67 | $14.31 | 612107 |
| 2025-07-24 | -88.78 | $14.26 | 576154 |
| 2025-07-23 | -71.43 | $14.43 | 546235 |
| 2025-07-22 | -78.57 | $14.36 | 539000 |
| 2025-07-21 | -96.97 | $14.17 | 509124 |
| 2025-07-18 | -94.95 | $14.19 | 471919 |
| 2025-07-17 | -89.90 | $14.24 | 527209 |
| 2025-07-16 | -88.89 | $14.25 | 670342 |
| 2025-07-15 | -95.96 | $14.18 | 788300 |
| 2025-07-14 | -81.82 | $14.32 | 747900 |
| 2025-07-11 | -79.80 | $14.34 | 475846 |
| 2025-07-10 | -69.70 | $14.44 | 624529 |
| 2025-07-09 | -71.72 | $14.42 | 1.6M |
| 2025-07-08 | -54.55 | $14.59 | 542304 |
| 2025-07-07 | -49.49 | $14.64 | 626101 |
| 2025-07-03 | -33.04 | $14.89 | 285000 |
| 2025-07-02 | -46.43 | $14.74 | 628500 |
| 2025-07-01 | -14.29 | $15.10 | 564209 |
| 2025-06-30 | -58.64 | $14.93 | 779803 |
| 2025-06-27 | -62.89 | $14.86 | 641300 |
| 2025-06-26 | -75.49 | $14.64 | 773811 |
| 2025-06-25 | -85.33 | $14.47 | 1.0M |
| 2025-06-24 | -82.66 | $14.57 | 634540 |
| 2025-06-23 | -83.79 | $14.55 | 851712 |
| 2025-06-20 | -90.35 | $14.61 | 937700 |
| 2025-06-18 | -91.67 | $14.58 | 641136 |
| 2025-06-17 | -99.12 | $14.41 | 798929 |
| 2025-06-16 | -90.58 | $14.65 | 726700 |
| 2025-06-13 | -93.27 | $14.59 | 654600 |
| 2025-06-12 | -95.81 | $14.84 | 437500 |
| 2025-06-11 | -98.40 | $14.82 | 647300 |
| 2025-06-10 | -98.94 | $14.81 | 688737 |
| 2025-06-09 | -93.51 | $14.94 | 551100 |
| 2025-06-06 | -91.35 | $14.98 | 481737 |
| 2025-06-05 | -80.00 | $15.19 | 905530 |
| 2025-06-04 | -90.27 | $15.00 | 684300 |
| 2025-06-03 | -97.84 | $14.86 | 1.8M |
| 2025-06-02 | -56.25 | $16.04 | 553442 |
| 2025-05-30 | -64.29 | $15.95 | 664900 |
| 2025-05-29 | -48.21 | $16.13 | 430714 |
| 2025-05-28 | -34.82 | $16.28 | 438700 |
| 2025-05-27 | -17.86 | $16.47 | 509500 |
| 2025-05-23 | -2.68 | $16.64 | 346839 |
| 2025-05-22 | -8.04 | $16.56 | 528100 |
| 2025-05-21 | -9.09 | $16.53 | 469530 |
| 2025-05-20 | -3.92 | $16.51 | 631400 |
| 2025-05-19 | -1.20 | $16.35 | 366300 |
| 2025-05-16 | -8.11 | $16.21 | 764818 |
| 2025-05-15 | -16.22 | $16.15 | 606200 |
| 2025-05-14 | -47.30 | $15.92 | 667404 |
| 2025-05-13 | -54.05 | $15.87 | 907531 |
| 2025-05-12 | -86.49 | $15.63 | 500700 |
| 2025-05-09 | -54.35 | $15.77 | 438700 |
| 2025-05-08 | -58.49 | $15.65 | 546200 |
| 2025-05-07 | -30.00 | $15.82 | 704747 |
| 2025-05-06 | -28.39 | $15.83 | 803400 |
| 2025-05-05 | -10.76 | $16.10 | 749915 |
| 2025-05-02 | -15.82 | $16.02 | 811700 |
| 2025-05-01 | -22.78 | $15.91 | 973800 |
| 2025-04-30 | -1.27 | $16.25 | 894303 |
| 2025-04-29 | -24.32 | $15.81 | 503024 |
| 2025-04-28 | -26.35 | $15.78 | 637100 |
| 2025-04-25 | -32.43 | $15.69 | 676800 |
| 2025-04-24 | -19.59 | $15.88 | 588300 |
| 2025-04-23 | -29.05 | $15.74 | 1.1M |
| 2025-04-22 | -22.97 | $15.83 | 661725 |
| 2025-04-21 | -36.49 | $15.63 | 444414 |
| 2025-04-17 | -27.70 | $15.76 | 605000 |
| 2025-04-16 | -37.84 | $15.61 | 967911 |
| 2025-04-15 | -41.29 | $15.87 | 666600 |
| 2025-04-14 | -46.27 | $15.77 | 774500 |
| 2025-04-11 | -53.23 | $15.63 | 1.4M |
| 2025-04-10 | -59.70 | $15.50 | 1.3M |
| 2025-04-09 | -48.76 | $15.72 | 1.8M |
| 2025-04-08 | -94.03 | $14.81 | 1.7M |
| 2025-04-07 | -89.05 | $14.91 | 3.3M |
| 2025-04-04 | -94.58 | $15.36 | 2.3M |
| 2025-04-03 | -56.17 | $16.02 | 1.3M |
| 2025-04-02 | -53.09 | $16.07 | 752505 |
| 2025-04-01 | -66.24 | $16.10 | 588425 |
| 2025-03-31 | -72.97 | $16.01 | 973700 |
| 2025-03-28 | -74.52 | $15.97 | 635400 |
| 2025-03-27 | -75.29 | $15.95 | 611000 |
| 2025-03-26 | -76.45 | $15.92 | 785844 |
| 2025-03-25 | -77.61 | $15.89 | 856800 |
| 2025-03-24 | -85.71 | $15.68 | 574008 |
| 2025-03-21 | -93.05 | $15.49 | 1.1M |
| 2025-03-20 | -95.67 | $15.91 | 656610 |
| 2025-03-19 | -75.78 | $16.68 | 393436 |
| 2025-03-18 | -91.93 | $16.42 | 413523 |
| 2025-03-17 | -81.37 | $16.59 | 423700 |
| 2025-03-14 | -89.44 | $16.46 | 501600 |
| 2025-03-13 | -89.44 | $16.46 | 413927 |
| 2025-03-12 | -81.37 | $16.59 | 325921 |
| 2025-03-11 | -90.06 | $16.45 | 601900 |
| 2025-03-10 | -90.97 | $16.59 | 963804 |
| 2025-03-07 | -67.50 | $16.82 | 505645 |
| 2025-03-06 | -80.63 | $16.61 | 675421 |
| 2025-03-05 | -31.88 | $17.39 | 917924 |
| 2025-03-04 | -9.38 | $17.75 | 772800 |
| 2025-03-03 | -19.47 | $17.21 | 796644 |
| 2025-02-28 | -1.03 | $17.26 | 548542 |
| 2025-02-27 | -41.05 | $16.86 | 557319 |
| 2025-02-26 | -53.00 | $16.72 | 694400 |
| 2025-02-25 | -28.83 | $16.93 | 437515 |
| 2025-02-24 | -17.32 | $17.03 | 261852 |
| 2025-02-21 | -15.28 | $17.03 | 328344 |
| 2025-02-20 | -2.08 | $17.22 | 319433 |
| 2025-02-19 | -0.74 | $17.15 | 374720 |
| 2025-02-18 | -2.63 | $17.04 | 246748 |
| 2025-02-14 | -9.21 | $16.94 | 214400 |
| 2025-02-13 | -14.65 | $16.85 | 306500 |
| 2025-02-12 | -19.75 | $16.77 | 201500 |
| 2025-02-11 | -25.48 | $16.68 | 319600 |
| 2025-02-10 | -32.80 | $16.47 | 188100 |
| 2025-02-07 | -39.25 | $16.35 | 341800 |
| 2025-02-06 | -32.80 | $16.47 | 349647 |
| 2025-02-05 | -2.15 | $17.04 | 385200 |
| 2025-02-04 | -7.10 | $16.79 | 280300 |
| 2025-02-03 | -14.20 | $16.67 | 347343 |
| 2025-01-31 | -14.20 | $16.67 | 350449 |
| 2025-01-30 | -2.37 | $16.87 | 491800 |
| 2025-01-29 | -11.57 | $16.29 | 407432 |
| 2025-01-28 | -16.53 | $16.23 | 408205 |
| 2025-01-27 | -23.97 | $16.14 | 355600 |
| 2025-01-24 | -38.84 | $15.96 | 309040 |
| 2025-01-23 | -39.67 | $15.95 | 324323 |
| 2025-01-22 | -47.93 | $15.85 | 293300 |
| 2025-01-21 | -52.89 | $15.79 | 433524 |
| 2025-01-17 | -56.20 | $15.75 | 577441 |
| 2025-01-16 | -61.16 | $15.69 | 591900 |
| 2025-01-15 | -42.98 | $15.91 | 423704 |
| 2025-01-14 | -55.37 | $15.76 | 1.3M |
| 2025-01-13 | -80.99 | $15.45 | 651034 |
| 2025-01-10 | -100.00 | $15.74 | 395100 |
| 2025-01-08 | -39.29 | $16.10 | 485017 |
| 2025-01-07 | -10.71 | $16.34 | 985919 |
| 2025-01-06 | -39.44 | $16.02 | 471741 |
| 2025-01-03 | -46.48 | $15.97 | 150316 |
| 2025-01-02 | -43.66 | $15.99 | 247900 |
| 2024-12-31 | -25.35 | $16.12 | 215616 |
| 2024-12-30 | -29.63 | $16.06 | 197200 |
| 2024-12-27 | -11.11 | $16.21 | 254500 |
| 2024-12-26 | -17.28 | $16.16 | 158747 |
| 2024-12-24 | -16.47 | $16.16 | 122922 |
| 2024-12-23 | -41.86 | $15.94 | 348500 |
| 2024-12-20 | -35.92 | $15.93 | 773736 |
| 2024-12-19 | -39.02 | $15.82 | 461825 |
| 2024-12-18 | -37.69 | $15.81 | 506200 |
| 2024-12-17 | -11.28 | $16.15 | 387723 |
| 2024-12-16 | -14.29 | $16.11 | 385103 |
| 2024-12-13 | -15.56 | $16.09 | 258409 |
| 2024-12-12 | -19.26 | $16.04 | 351110 |
| 2024-12-11 | -1.48 | $16.28 | 366800 |
| 2024-12-10 | -27.36 | $15.72 | 468800 |
| 2024-12-09 | -16.98 | $15.83 | 221100 |
| 2024-12-06 | -2.06 | $15.90 | 172600 |
| 2024-12-05 | -1.03 | $15.91 | 295900 |
| 2024-12-04 | -7.06 | $15.74 | 172501 |
| 2024-12-03 | -8.86 | $15.67 | 224457 |
| 2024-12-02 | -2.38 | $15.68 | 357500 |
| 2024-11-29 | -3.49 | $15.63 | 191123 |
| 2024-11-27 | -4.63 | $15.61 | 270349 |
| 2024-11-26 | -14.95 | $15.49 | 249000 |
| 2024-11-25 | -12.77 | $15.47 | 399814 |
| 2024-11-22 | -15.18 | $15.36 | 850422 |
| 2024-11-21 | -24.66 | $15.11 | 340900 |
| 2024-11-20 | -27.85 | $15.04 | 531410 |
| 2024-11-19 | -20.45 | $15.20 | 824629 |
| 2024-11-18 | -17.23 | $15.24 | 497604 |
| 2024-11-15 | -26.47 | $15.02 | 266900 |
| 2024-11-14 | -23.11 | $15.10 | 483720 |
| 2024-11-13 | -23.53 | $15.09 | 302643 |
| 2024-11-12 | -8.82 | $15.44 | 288000 |
| 2024-11-11 | -2.10 | $15.60 | 271833 |
| 2024-11-08 | -0.88 | $15.52 | 331544 |
| 2024-11-07 | -4.59 | $15.35 | 426112 |
| 2024-11-06 | -6.98 | $15.27 | 459136 |
| 2024-11-05 | -0.93 | $15.40 | 443711 |
| 2024-11-04 | -4.68 | $14.90 | 570600 |
| 2024-11-01 | -5.29 | $14.88 | 728806 |
| 2024-10-31 | -11.92 | $14.60 | 655909 |
| 2024-10-30 | -7.95 | $14.66 | 658200 |
| 2024-10-29 | -0.80 | $14.51 | 513714 |
| 2024-10-28 | -1.56 | $13.90 | 419107 |
| 2024-10-25 | -30.56 | $13.52 | 237600 |
| 2024-10-24 | -50.00 | $13.52 | 373935 |
| 2024-10-23 | -50.00 | $13.52 | 239800 |
| 2024-10-22 | -84.00 | $13.35 | 174927 |
| 2024-10-21 | -81.63 | $13.37 | 157700 |
| 2024-10-18 | -51.02 | $13.52 | 215300 |
| 2024-10-17 | -36.73 | $13.59 | 245600 |
| 2024-10-16 | -69.39 | $13.43 | 215700 |
| 2024-10-15 | -73.47 | $13.41 | 337800 |
| 2024-10-14 | -71.70 | $13.43 | 221132 |
| 2024-10-11 | -84.29 | $13.39 | 324600 |
| 2024-10-10 | -97.18 | $13.30 | 189900 |
| 2024-10-09 | -81.69 | $13.41 | 201340 |
| 2024-10-08 | -91.55 | $13.34 | 267600 |
| 2024-10-07 | -95.59 | $13.34 | 282639 |
| 2024-10-04 | -95.16 | $13.40 | 463300 |
| 2024-10-03 | -89.16 | $13.46 | 342200 |
| 2024-10-02 | -86.25 | $13.51 | 319200 |
| 2024-10-01 | -77.50 | $13.58 | 380444 |
| 2024-09-30 | -78.75 | $13.57 | 298100 |
| 2024-09-27 | -70.00 | $13.64 | 194625 |
| 2024-09-26 | -70.00 | $13.64 | 267600 |
| 2024-09-25 | -70.00 | $13.64 | 190500 |
| 2024-09-24 | -62.50 | $13.70 | 229423 |
| 2024-09-23 | -68.75 | $13.65 | 205000 |
| 2024-09-20 | -75.00 | $13.60 | 626500 |
| 2024-09-19 | -66.25 | $13.67 | 350079 |
| 2024-09-18 | -88.75 | $13.49 | 548200 |
| 2024-09-17 | -75.95 | $13.60 | 449401 |
| 2024-09-16 | -29.11 | $13.97 | 318600 |
| 2024-09-13 | -37.97 | $13.90 | 332600 |
| 2024-09-12 | -50.00 | $13.78 | 337500 |
| 2024-09-11 | -50.46 | $13.65 | 254700 |
| 2024-09-10 | -43.12 | $13.73 | 341506 |
| 2024-09-09 | -36.70 | $13.80 | 406222 |
| 2024-09-06 | -17.43 | $14.01 | 344712 |
| 2024-09-05 | -6.00 | $14.05 | 283300 |
| 2024-09-04 | -6.45 | $13.97 | 269200 |
| 2024-09-03 | -5.68 | $13.93 | 350900 |
| 2024-08-30 | 0.00 | $13.88 | 259700 |
| 2024-08-29 | -9.46 | $13.77 | 235904 |
| 2024-08-28 | -15.28 | $13.71 | 224215 |
| 2024-08-27 | -12.50 | $13.73 | 192400 |
| 2024-08-26 | -16.67 | $13.70 | 166300 |
| 2024-08-23 | -9.72 | $13.75 | 307300 |
| 2024-08-22 | -12.96 | $13.57 | 192015 |
| 2024-08-21 | -11.11 | $13.58 | 231439 |
| 2024-08-20 | -29.63 | $13.48 | 247800 |
| 2024-08-19 | -20.37 | $13.53 | 219108 |
| 2024-08-16 | -33.33 | $13.46 | 145700 |
| 2024-08-15 | -38.98 | $13.41 | 167119 |
| 2024-08-14 | -67.80 | $13.24 | 278037 |
| 2024-08-13 | -55.74 | $13.30 | 197100 |
| 2024-08-12 | -73.85 | $13.16 | 227411 |
| 2024-08-09 | -56.92 | $13.27 | 336800 |
| 2024-08-08 | -40.00 | $13.38 | 552400 |
| 2024-08-07 | -72.97 | $13.10 | 645326 |
| 2024-08-06 | -52.56 | $13.23 | 1.3M |
| 2024-08-05 | -46.91 | $13.26 | 455113 |
| 2024-08-02 | -23.46 | $13.45 | 410214 |
| 2024-08-01 | -17.86 | $13.49 | 504600 |
| 2024-07-31 | -8.18 | $13.51 | 447138 |
| 2024-07-30 | -10.26 | $13.38 | 314300 |
| 2024-07-29 | -11.97 | $13.36 | 347500 |
| 2024-07-26 | -5.13 | $13.44 | 534433 |
| 2024-07-25 | -8.41 | $13.31 | 334021 |
| 2024-07-24 | -15.89 | $13.14 | 373200 |
| 2024-07-23 | -10.38 | $13.19 | 370006 |
| 2024-07-22 | -3.81 | $13.25 | 277500 |
| 2024-07-19 | -10.68 | $13.08 | 264048 |
| 2024-07-18 | -8.74 | $13.10 | 424046 |
| 2024-07-17 | -12.38 | $13.03 | 276424 |
| 2024-07-16 | -9.40 | $13.05 | 323945 |
| 2024-07-15 | -10.57 | $13.03 | 324038 |
| 2024-07-12 | -8.13 | $13.06 | 391100 |
| 2024-07-11 | -6.54 | $12.93 | 340104 |
| 2024-07-10 | -1.01 | $12.91 | 165333 |
| 2024-07-09 | -6.06 | $12.86 | 305448 |
| 2024-07-08 | -5.05 | $12.87 | 329500 |
| 2024-07-05 | -4.08 | $12.87 | 487617 |
| 2024-07-03 | -6.25 | $12.53 | 122941 |
| 2024-07-02 | -20.00 | $12.41 | 235543 |
| 2024-07-01 | -20.90 | $12.39 | 232236 |
| 2024-06-28 | -3.13 | $12.48 | 273216 |
| 2024-06-27 | -8.33 | $12.41 | 236500 |
| 2024-06-26 | -20.00 | $12.26 | 263500 |
| 2024-06-25 | -6.67 | $12.34 | 355419 |
| 2024-06-24 | -11.67 | $12.31 | 263032 |
| 2024-06-21 | -5.77 | $12.27 | 330718 |
| 2024-06-20 | -17.31 | $12.21 | 270500 |
| 2024-06-18 | -30.77 | $12.14 | 289600 |
| 2024-06-17 | -42.31 | $12.08 | 236347 |
| 2024-06-14 | -53.85 | $12.02 | 261700 |
| 2024-06-13 | -38.46 | $12.10 | 183500 |
| 2024-06-12 | -40.00 | $12.23 | 403026 |
| 2024-06-11 | -66.67 | $12.03 | 319100 |
| 2024-06-10 | -54.67 | $12.12 | 266122 |
| 2024-06-07 | -53.33 | $12.13 | 560441 |
| 2024-06-06 | -64.56 | $12.06 | 284600 |
| 2024-06-05 | -55.91 | $12.19 | 452202 |
| 2024-06-04 | -77.42 | $11.99 | 575310 |
| 2024-06-03 | -86.02 | $11.91 | 811304 |
| 2024-05-31 | -68.82 | $12.07 | 355345 |
| 2024-05-30 | -86.02 | $11.91 | 280548 |
| 2024-05-29 | -98.92 | $11.79 | 286500 |
| 2024-05-28 | -92.68 | $11.95 | 222100 |
| 2024-05-24 | -82.93 | $12.03 | 210821 |
| 2024-05-23 | -92.68 | $11.95 | 244108 |
| 2024-05-22 | -91.46 | $11.96 | 446100 |
| 2024-05-21 | -84.85 | $12.15 | 290041 |
| 2024-05-20 | -83.33 | $12.16 | 205828 |
| 2024-05-17 | -77.27 | $12.20 | 509400 |
| 2024-05-16 | -75.76 | $12.21 | 774036 |
| 2024-05-15 | -37.88 | $12.46 | 224117 |
| 2024-05-14 | -40.91 | $12.44 | 324800 |
| 2024-05-13 | -62.12 | $12.30 | 396000 |
| 2024-05-10 | -36.36 | $12.47 | 228542 |
| 2024-05-09 | -27.27 | $12.53 | 242010 |
| 2024-05-08 | -6.06 | $12.67 | 341600 |
| 2024-05-07 | -28.57 | $12.50 | 245119 |
| 2024-05-06 | -43.24 | $12.47 | 233300 |
| 2024-05-03 | -52.63 | $12.41 | 362400 |
| 2024-05-02 | -71.05 | $12.27 | 444219 |
| 2024-05-01 | -97.53 | $12.07 | 596846 |
| 2024-04-30 | -98.59 | $12.18 | 1.1M |
| 2024-04-29 | -70.67 | $12.39 | 863700 |
| 2024-04-26 | -78.79 | $12.38 | 988738 |
| 2024-04-25 | -75.25 | $12.42 | 527100 |
| 2024-04-24 | -72.04 | $12.51 | 594119 |
| 2024-04-23 | -58.06 | $12.64 | 448500 |
| 2024-04-22 | -70.97 | $12.52 | 538900 |
| 2024-04-19 | -94.62 | $12.30 | 254200 |
| 2024-04-18 | -94.62 | $12.30 | 258434 |
| 2024-04-17 | -93.55 | $12.31 | 337637 |
| 2024-04-16 | -96.77 | $12.28 | 357725 |
| 2024-04-15 | -98.72 | $12.41 | 194600 |
| 2024-04-12 | -100.00 | $12.42 | 231700 |
| 2024-04-11 | -83.82 | $12.61 | 268645 |
| 2024-04-10 | -95.31 | $12.57 | 296208 |
| 2024-04-09 | -94.44 | $12.67 | 264200 |
| 2024-04-08 | -75.00 | $12.79 | 509153 |
| 2024-04-05 | -76.92 | $12.78 | 212000 |
| 2024-04-04 | -98.08 | $12.67 | 338008 |
| 2024-04-03 | -70.83 | $12.84 | 206339 |
| 2024-04-02 | -66.67 | $12.86 | 237793 |
| 2024-04-01 | -33.33 | $13.02 | 263026 |
| 2024-03-28 | -3.28 | $13.16 | 417400 |
| 2024-03-27 | -10.62 | $13.05 | 248600 |
| 2024-03-26 | -18.25 | $12.94 | 201706 |
| 2024-03-25 | -11.90 | $13.02 | 260150 |
| 2024-03-22 | -7.14 | $13.08 | 346747 |
| 2024-03-21 | -8.94 | $13.03 | 353655 |
| 2024-03-20 | -14.63 | $12.96 | 548281 |
| 2024-03-19 | -24.00 | $12.84 | 242048 |
| 2024-03-18 | -19.20 | $12.90 | 356600 |
| 2024-03-15 | -17.60 | $12.92 | 2.0M |
| 2024-03-14 | -4.80 | $13.08 | 459200 |
| 2024-03-13 | -4.51 | $13.08 | 524400 |
| 2024-03-12 | -6.47 | $13.05 | 705200 |
| 2024-03-11 | -20.86 | $12.85 | 819423 |
| 2024-03-08 | -27.34 | $12.76 | 317000 |
| 2024-03-07 | -12.95 | $12.96 | 273225 |
| 2024-03-06 | -22.76 | $12.81 | 427500 |
| 2024-03-05 | -12.41 | $12.96 | 424400 |
| 2024-03-04 | -2.76 | $13.10 | 414727 |
| 2024-03-01 | -5.26 | $12.77 | 884634 |
| 2024-02-29 | -28.99 | $12.18 | 459400 |
| 2024-02-28 | -61.11 | $11.97 | 326400 |
| 2024-02-27 | -37.50 | $12.14 | 299527 |
| 2024-02-26 | -31.94 | $12.18 | 299400 |
| 2024-02-23 | -41.67 | $12.11 | 480100 |
| 2024-02-22 | -45.83 | $12.08 | 341209 |
| 2024-02-21 | -68.06 | $11.92 | 365032 |
| 2024-02-20 | -48.61 | $12.06 | 383226 |
| 2024-02-16 | -31.94 | $12.18 | 172344 |
| 2024-02-15 | -29.17 | $12.20 | 664400 |
| 2024-02-14 | -75.00 | $11.87 | 487603 |
| 2024-02-13 | -88.89 | $11.77 | 402100 |
| 2024-02-12 | -59.74 | $12.00 | 201348 |
| 2024-02-09 | -59.49 | $12.01 | 344217 |
| 2024-02-08 | -82.28 | $11.83 | 276600 |
| 2024-02-07 | -91.36 | $11.76 | 318700 |
| 2024-02-06 | -90.79 | $11.81 | 467317 |
| 2024-02-05 | -78.00 | $12.12 | 340800 |
| 2024-02-02 | -78.00 | $12.12 | 275817 |
| 2024-02-01 | -26.00 | $12.38 | 411400 |
| 2024-01-31 | -58.00 | $12.22 | 500641 |
| 2024-01-30 | -64.00 | $12.19 | 659300 |
| 2024-01-29 | -60.00 | $12.21 | 753712 |
| 2024-01-26 | -52.00 | $12.25 | 535607 |
| 2024-01-25 | -64.00 | $12.19 | 866316 |
| 2024-01-24 | -78.00 | $12.12 | 322300 |
| 2024-01-23 | -62.00 | $12.20 | 238738 |
| 2024-01-22 | -48.00 | $12.27 | 199800 |
| 2024-01-19 | -74.07 | $12.11 | 283800 |
| 2024-01-18 | -53.70 | $12.22 | 387700 |
| 2024-01-17 | -46.03 | $12.22 | 477700 |
| 2024-01-16 | -18.75 | $12.39 | 222529 |
| 2024-01-12 | -18.75 | $12.39 | 226728 |
| 2024-01-11 | -21.88 | $12.37 | 276905 |
| 2024-01-10 | -7.81 | $12.46 | 187100 |
| 2024-01-09 | -21.88 | $12.37 | 148100 |
| 2024-01-08 | 0.00 | $12.51 | 174534 |
| 2024-01-05 | -18.31 | $12.38 | 197339 |
| 2024-01-04 | -13.33 | $12.41 | 259600 |
| 2024-01-03 | -20.90 | $12.27 | 323429 |
| 2024-01-02 | -32.84 | $12.19 | 265100 |
| 2023-12-29 | -15.58 | $12.29 | 180100 |
| 2023-12-28 | -14.29 | $12.30 | 282346 |
| 2023-12-27 | -12.99 | $12.31 | 436522 |
| 2023-12-26 | -7.79 | $12.35 | 140600 |
| 2023-12-22 | -12.99 | $12.31 | 360509 |
| 2023-12-21 | -9.38 | $12.22 | 673300 |
| 2023-12-20 | -39.06 | $12.03 | 574624 |
| 2023-12-19 | -32.81 | $12.07 | 225730 |
| 2023-12-18 | -57.81 | $11.91 | 195021 |
| 2023-12-15 | -60.94 | $11.89 | 273847 |
| 2023-12-14 | -39.06 | $12.03 | 237500 |
| 2023-12-13 | -29.69 | $12.09 | 408600 |
| 2023-12-12 | -34.38 | $12.06 | 260239 |
| 2023-12-11 | -26.56 | $12.11 | 209000 |
| 2023-12-08 | -31.25 | $12.08 | 269625 |
| 2023-12-07 | -62.50 | $11.88 | 167100 |
| 2023-12-06 | -81.25 | $11.76 | 221217 |
| 2023-12-05 | -67.19 | $11.85 | 217003 |
| 2023-12-04 | -75.00 | $11.80 | 179200 |
| 2023-12-01 | -89.06 | $11.71 | 410726 |
| 2023-11-30 | -66.15 | $11.85 | 286500 |
| 2023-11-29 | -76.92 | $11.78 | 232400 |
| 2023-11-28 | -57.14 | $11.84 | 334500 |
| 2023-11-27 | 0.00 | $12.28 | 144229 |
| 2023-11-24 | -2.50 | $12.22 | 83744 |
| 2023-11-22 | -6.36 | $12.08 | 155426 |
| 2023-11-21 | -5.45 | $12.09 | 192700 |
| 2023-11-20 | -10.48 | $11.97 | 167000 |
| 2023-11-17 | -17.80 | $11.87 | 432200 |
| 2023-11-16 | -16.94 | $11.87 | 399708 |
| 2023-11-15 | -22.58 | $11.80 | 339900 |
| 2023-11-14 | -2.42 | $12.05 | 230700 |
| 2023-11-13 | -10.34 | $11.88 | 415500 |
| 2023-11-10 | -3.45 | $11.96 | 318442 |
| 2023-11-09 | -6.90 | $11.92 | 225103 |
| 2023-11-08 | 0.00 | $11.95 | 228123 |
| 2023-11-07 | 0.00 | $11.89 | 238629 |
| 2023-11-06 | -3.09 | $11.78 | 162100 |
| 2023-11-03 | -0.94 | $11.80 | 386723 |
| 2023-11-02 | -4.96 | $11.75 | 360600 |
| 2023-11-01 | -1.75 | $11.72 | 447200 |
| 2023-10-31 | -10.08 | $11.54 | 384435 |
| 2023-10-30 | 0.00 | $11.53 | 335839 |
| 2023-10-27 | -20.62 | $11.08 | 376628 |
| 2023-10-26 | -7.22 | $11.21 | 259400 |
| 2023-10-25 | -15.79 | $11.11 | 218017 |
| 2023-10-24 | -17.89 | $11.09 | 206500 |
| 2023-10-23 | -29.47 | $10.98 | 152945 |
| 2023-10-20 | -36.84 | $10.91 | 157146 |
| 2023-10-19 | -33.68 | $10.94 | 258638 |
| 2023-10-18 | -17.89 | $11.09 | 247900 |
| 2023-10-17 | -10.53 | $11.16 | 237117 |
| 2023-10-16 | -1.18 | $11.15 | 281506 |
| 2023-10-13 | -17.50 | $10.97 | 163200 |
| 2023-10-12 | -19.51 | $10.97 | 213004 |
| 2023-10-11 | -8.54 | $11.06 | 149640 |
| 2023-10-10 | -23.17 | $10.94 | 160429 |
| 2023-10-09 | -36.59 | $10.83 | 143029 |
| 2023-10-06 | -41.46 | $10.79 | 217800 |
| 2023-10-05 | -50.00 | $10.72 | 160843 |
| 2023-10-04 | -69.51 | $10.56 | 175800 |
| 2023-10-03 | -85.37 | $10.43 | 258235 |
| 2023-10-02 | -98.78 | $10.32 | 232400 |
| 2023-09-29 | -76.62 | $10.54 | 317826 |
| 2023-09-28 | -75.32 | $10.55 | 229600 |
| 2023-09-27 | -90.91 | $10.43 | 173612 |
| 2023-09-26 | -98.55 | $10.45 | 158441 |
| 2023-09-25 | -85.29 | $10.55 | 256400 |
| 2023-09-22 | -83.10 | $10.54 | 188900 |
| 2023-09-21 | -78.87 | $10.57 | 246314 |
| 2023-09-20 | -57.75 | $10.72 | 389500 |
| 2023-09-19 | -26.67 | $10.93 | 174453 |
| 2023-09-18 | -29.07 | $10.88 | 209200 |
| 2023-09-15 | -11.63 | $11.03 | 388900 |
| 2023-09-14 | -3.57 | $11.08 | 248916 |
| 2023-09-13 | -7.14 | $11.05 | 192025 |
| 2023-09-12 | -20.51 | $10.89 | 260900 |
| 2023-09-11 | 0.00 | $11.05 | 152800 |
| 2023-09-08 | -1.43 | $10.96 | 140539 |
| 2023-09-07 | 0.00 | $10.79 | 186700 |
| 2023-09-06 | -11.32 | $10.74 | 162400 |
| 2023-09-05 | -35.09 | $10.64 | 208019 |
| 2023-09-01 | -54.39 | $10.53 | 157740 |
| 2023-08-31 | -47.37 | $10.57 | 172200 |
| 2023-08-30 | -29.82 | $10.67 | 179349 |
| 2023-08-29 | -45.61 | $10.58 | 138629 |
| 2023-08-28 | -50.88 | $10.55 | 122100 |
| 2023-08-25 | -79.21 | $10.48 | 151000 |
| 2023-08-24 | -76.24 | $10.51 | 141500 |
| 2023-08-23 | -67.33 | $10.60 | 150400 |
| 2023-08-22 | -82.18 | $10.45 | 169400 |
| 2023-08-21 | -93.07 | $10.34 | 196700 |
| 2023-08-18 | -95.83 | $10.36 | 523445 |
| 2023-08-17 | -97.83 | $10.38 | 162215 |
| 2023-08-16 | -97.80 | $10.39 | 188848 |
| 2023-08-15 | -97.70 | $10.43 | 284900 |
| 2023-08-14 | -93.98 | $10.50 | 233200 |
| 2023-08-11 | -90.36 | $10.53 | 202535 |
| 2023-08-10 | -75.90 | $10.65 | 262411 |
| 2023-08-09 | -69.88 | $10.70 | 636343 |
| 2023-08-08 | -55.42 | $10.82 | 486931 |
| 2023-08-07 | -69.41 | $10.69 | 463400 |
| 2023-08-04 | -88.24 | $10.53 | 570100 |
| 2023-08-03 | -87.64 | $10.50 | 186822 |
| 2023-08-02 | -76.84 | $10.55 | 259341 |
| 2023-08-01 | -54.74 | $10.76 | 893320 |
| 2023-07-31 | -26.32 | $11.03 | 519925 |
| 2023-07-28 | -17.02 | $11.11 | 287652 |
| 2023-07-27 | -20.00 | $11.07 | 248339 |
| 2023-07-26 | -2.17 | $11.17 | 313401 |
| 2023-07-25 | -11.63 | $11.03 | 151200 |
| 2023-07-24 | -13.95 | $11.01 | 200702 |
| 2023-07-21 | -9.30 | $11.05 | 176500 |
| 2023-07-20 | -6.82 | $11.07 | 203900 |
| 2023-07-19 | 0.00 | $11.13 | 200721 |
| 2023-07-18 | -2.44 | $11.05 | 239500 |
| 2023-07-17 | -13.41 | $10.96 | 282100 |
| 2023-07-14 | -15.85 | $10.94 | 243200 |
| 2023-07-13 | -6.10 | $11.02 | 393100 |
| 2023-07-12 | -8.22 | $10.92 | 413626 |
| 2023-07-11 | -8.33 | $10.60 | 396645 |
| 2023-07-10 | -29.17 | $10.50 | 243836 |
| 2023-07-07 | -36.73 | $10.46 | 256200 |
| 2023-07-06 | -51.02 | $10.39 | 235800 |
| 2023-07-05 | -8.47 | $10.59 | 399000 |
| 2023-07-03 | -38.98 | $10.41 | 194400 |
| 2023-06-30 | -27.12 | $10.48 | 482000 |
| 2023-06-29 | -45.71 | $10.32 | 270300 |
| 2023-06-28 | -19.77 | $10.47 | 143900 |
| 2023-06-27 | -11.63 | $10.54 | 357900 |
| 2023-06-26 | -38.37 | $10.31 | 263606 |
| 2023-06-23 | -34.88 | $10.34 | 661700 |
| 2023-06-22 | -45.35 | $10.25 | 351012 |
| 2023-06-21 | -36.05 | $10.33 | 220000 |
| 2023-06-20 | -23.26 | $10.44 | 259800 |
| 2023-06-16 | -10.47 | $10.55 | 418742 |
| 2023-06-15 | -2.78 | $10.48 | 255719 |
| 2023-06-14 | -12.12 | $10.36 | 239122 |
| 2023-06-13 | -8.93 | $10.29 | 255709 |
| 2023-06-12 | -25.00 | $10.20 | 271500 |
| 2023-06-09 | -12.50 | $10.27 | 181401 |
| 2023-06-08 | -14.29 | $10.26 | 240415 |
| 2023-06-07 | -17.86 | $10.24 | 450101 |
| 2023-06-06 | -45.71 | $10.16 | 389922 |
| 2023-06-05 | -48.57 | $10.14 | 316098 |
| 2023-06-02 | -40.00 | $10.20 | 200933 |
| 2023-06-01 | -57.14 | $10.08 | 635223 |
| 2023-05-31 | -90.00 | $9.85 | 575300 |
| 2023-05-30 | -46.22 | $9.93 | 537700 |
| 2023-05-26 | -69.32 | $9.83 | 238244 |
| 2023-05-25 | -71.51 | $9.82 | 400200 |
| 2023-05-24 | -58.60 | $10.06 | 468634 |
| 2023-05-23 | -48.92 | $10.24 | 350213 |
| 2023-05-22 | -50.00 | $10.22 | 374304 |
| 2023-05-19 | -47.31 | $10.27 | 157035 |
| 2023-05-18 | -45.70 | $10.30 | 255748 |
| 2023-05-17 | -45.16 | $10.31 | 310231 |
| 2023-05-16 | -51.61 | $10.19 | 245100 |
| 2023-05-15 | -50.54 | $10.21 | 587000 |
| 2023-05-12 | -51.61 | $10.19 | 541743 |
| 2023-05-11 | -55.38 | $10.12 | 392129 |
| 2023-05-10 | -61.83 | $10.00 | 414700 |
| 2023-05-09 | -43.55 | $10.34 | 1.2M |
| 2023-05-08 | -49.46 | $10.23 | 332043 |
| 2023-05-05 | -44.62 | $10.32 | 513229 |
| 2023-05-04 | -51.61 | $10.19 | 645100 |
| 2023-05-03 | -40.86 | $10.39 | 1.3M |
| 2023-05-02 | -96.24 | $9.36 | 2.1M |
| 2023-05-01 | -21.84 | $10.96 | 277337 |
| 2023-04-28 | -12.64 | $11.04 | 493212 |
| 2023-04-27 | -1.61 | $10.67 | 209000 |
| 2023-04-26 | -13.11 | $10.59 | 363700 |
| 2023-04-25 | -27.78 | $10.45 | 417212 |
| 2023-04-24 | -5.45 | $10.57 | 194000 |
| 2023-04-21 | -2.86 | $10.55 | 278500 |
| 2023-04-20 | -7.81 | $10.46 | 228634 |
| 2023-04-19 | -17.19 | $10.40 | 339505 |
| 2023-04-18 | 0.00 | $10.51 | 303319 |
| 2023-04-17 | -12.50 | $10.43 | 254800 |
| 2023-04-14 | -6.25 | $10.47 | 225938 |
| 2023-04-13 | -6.25 | $10.47 | 251300 |
| 2023-04-12 | -25.00 | $10.35 | 255534 |
| 2023-04-11 | -26.56 | $10.34 | 377624 |
| 2023-04-10 | -6.25 | $10.47 | 153646 |
| 2023-04-06 | -7.81 | $10.46 | 188100 |
| 2023-04-05 | -26.56 | $10.34 | 221014 |
| 2023-04-04 | -1.56 | $10.50 | 653549 |
| 2023-04-03 | -16.95 | $10.36 | 279748 |
| 2023-03-31 | -9.38 | $10.45 | 848100 |
| 2023-03-30 | -60.53 | $10.17 | 623932 |
| 2023-03-29 | -80.00 | $10.11 | 290300 |
| 2023-03-28 | -79.41 | $10.15 | 337800 |
| 2023-03-27 | -83.09 | $10.10 | 376800 |
| 2023-03-24 | -93.38 | $9.96 | 422200 |
| 2023-03-23 | -99.21 | $9.97 | 716427 |
| 2023-03-22 | -93.65 | $10.05 | 739200 |
| 2023-03-21 | -84.92 | $10.16 | 534200 |
| 2023-03-20 | -73.02 | $10.31 | 440618 |
| 2023-03-17 | -81.75 | $10.20 | 411200 |
| 2023-03-16 | -80.95 | $10.21 | 727500 |
| 2023-03-15 | -92.06 | $10.07 | 1.1M |
| 2023-03-14 | -84.62 | $10.24 | 917000 |
| 2023-03-13 | -90.99 | $10.22 | 848038 |
| 2023-03-10 | -95.50 | $10.17 | 614700 |
| 2023-03-09 | -88.29 | $10.25 | 421100 |
| 2023-03-08 | -99.10 | $10.13 | 392800 |
| 2023-03-07 | -99.08 | $10.15 | 440100 |
| 2023-03-06 | -96.77 | $10.33 | 470516 |
| 2023-03-03 | -80.41 | $10.57 | 989918 |
| 2023-03-02 | -53.85 | $11.01 | 317479 |
| 2023-03-01 | -46.15 | $11.07 | 334048 |
| 2023-02-28 | -57.69 | $10.98 | 430900 |
| 2023-02-27 | -54.22 | $11.03 | 440527 |
| 2023-02-24 | -67.47 | $10.92 | 250011 |
| 2023-02-23 | -69.88 | $10.90 | 196800 |
| 2023-02-22 | -69.88 | $10.90 | 234110 |
| 2023-02-21 | -65.59 | $10.97 | 249600 |
| 2023-02-17 | -61.29 | $11.01 | 336800 |
| 2023-02-16 | -74.19 | $10.89 | 385800 |
| 2023-02-15 | -58.16 | $11.06 | 226716 |
| 2023-02-14 | -58.16 | $11.06 | 341000 |
| 2023-02-13 | -70.41 | $10.94 | 317000 |
| 2023-02-10 | -98.98 | $10.66 | 268040 |
| 2023-02-09 | -80.68 | $10.92 | 399646 |
| 2023-02-08 | -82.95 | $10.90 | 336925 |
| 2023-02-07 | -88.64 | $10.85 | 507501 |
| 2023-02-06 | -81.08 | $11.03 | 591346 |
| 2023-02-03 | -34.44 | $11.32 | 435900 |
| 2023-02-02 | -19.61 | $11.43 | 562000 |
| 2023-02-01 | -38.24 | $11.24 | 2.6M |
| 2023-01-31 | -32.35 | $11.30 | 2.7M |
| 2023-01-30 | -24.51 | $11.38 | 879400 |
| 2023-01-27 | -26.47 | $11.36 | 896100 |
| 2023-01-26 | -19.61 | $11.43 | 408100 |
| 2023-01-25 | -15.69 | $11.47 | 178400 |
| 2023-01-24 | -10.78 | $11.52 | 136100 |
| 2023-01-23 | -21.57 | $11.41 | 264700 |
| 2023-01-20 | -22.55 | $11.40 | 279200 |
| 2023-01-19 | -0.98 | $11.62 | 436913 |
| 2023-01-18 | -23.53 | $11.39 | 262604 |
| 2023-01-17 | -33.71 | $11.20 | 363323 |
| 2023-01-13 | -16.85 | $11.35 | 243918 |
| 2023-01-12 | -8.99 | $11.42 | 243335 |
| 2023-01-11 | -35.96 | $11.18 | 220404 |
| 2023-01-10 | -46.07 | $11.09 | 308200 |
| 2023-01-09 | -67.78 | $10.90 | 286519 |
| 2023-01-06 | -73.33 | $10.85 | 375500 |
| 2023-01-05 | -88.89 | $10.71 | 666000 |
| 2023-01-04 | -4.08 | $11.49 | 247600 |
| 2023-01-03 | -58.93 | $11.25 | 231700 |
| 2022-12-30 | -62.12 | $11.27 | 265200 |
| 2022-12-29 | -57.58 | $11.30 | 177212 |
| 2022-12-28 | -84.16 | $11.18 | 181537 |
| 2022-12-27 | -77.23 | $11.25 | 149600 |
| 2022-12-23 | -77.23 | $11.25 | 186413 |
| 2022-12-22 | -71.29 | $11.31 | 251007 |
| 2022-12-21 | -76.24 | $11.26 | 210221 |
| 2022-12-20 | -88.12 | $11.14 | 216540 |
| 2022-12-19 | -87.13 | $11.15 | 224713 |
| 2022-12-16 | -94.06 | $11.08 | 348628 |
| 2022-12-15 | -100.00 | $11.12 | 232955 |
| 2022-12-14 | -89.41 | $11.27 | 268113 |
| 2022-12-13 | -98.80 | $11.21 | 222405 |
| 2022-12-12 | -72.53 | $11.37 | 203700 |
| 2022-12-09 | -60.19 | $11.41 | 171510 |
| 2022-12-08 | -67.96 | $11.33 | 173000 |
| 2022-12-07 | -45.45 | $11.38 | 260900 |
| 2022-12-06 | -47.55 | $11.35 | 238700 |
| 2022-12-05 | -44.76 | $11.39 | 214100 |
| 2022-12-02 | -23.87 | $11.66 | 304504 |
| 2022-12-01 | -31.61 | $11.54 | 482100 |
| 2022-11-30 | -1.29 | $12.01 | 358300 |
| 2022-11-29 | -11.56 | $11.78 | 223000 |
| 2022-11-28 | -12.93 | $11.76 | 229600 |
| 2022-11-25 | -4.96 | $11.82 | 104900 |
| 2022-11-23 | -7.09 | $11.79 | 184400 |
| 2022-11-22 | 0.00 | $11.73 | 158228 |
| 2022-11-21 | -1.71 | $11.63 | 395706 |
| 2022-11-18 | -6.84 | $11.57 | 199846 |
| 2022-11-17 | -1.75 | $11.52 | 221845 |
| 2022-11-16 | -2.92 | $11.50 | 307700 |
| 2022-11-15 | -11.11 | $11.36 | 352903 |
| 2022-11-14 | -5.76 | $11.15 | 414300 |
| 2022-11-11 | -9.56 | $11.07 | 329025 |
| 2022-11-10 | -1.47 | $11.18 | 393000 |
| 2022-11-09 | -41.18 | $10.64 | 372957 |
| 2022-11-08 | -22.06 | $10.90 | 381100 |
| 2022-11-07 | -21.32 | $10.91 | 2.1M |
| 2022-11-04 | -49.26 | $10.53 | 2.9M |
| 2022-11-03 | -27.21 | $10.83 | 519600 |
| 2022-11-02 | -24.26 | $10.87 | 1.1M |
| 2022-11-01 | -8.96 | $11.06 | 450343 |
| 2022-10-31 | -3.03 | $11.12 | 419802 |
| 2022-10-28 | -0.73 | $11.14 | 259219 |
| 2022-10-27 | -7.74 | $10.98 | 369601 |
| 2022-10-26 | -1.52 | $11.07 | 337510 |
| 2022-10-25 | -0.99 | $11.06 | 637100 |
| 2022-10-24 | -9.55 | $10.85 | 924335 |
| 2022-10-21 | -27.78 | $9.96 | 406600 |
| 2022-10-20 | -28.57 | $9.95 | 215000 |
| 2022-10-19 | -26.19 | $9.98 | 224518 |
| 2022-10-18 | -15.87 | $10.11 | 249520 |
| 2022-10-17 | -18.25 | $10.08 | 218700 |
| 2022-10-14 | -25.40 | $9.99 | 228900 |
| 2022-10-13 | -4.76 | $10.25 | 475700 |
| 2022-10-12 | -33.33 | $9.99 | 264133 |
| 2022-10-11 | -37.58 | $9.98 | 645300 |
| 2022-10-10 | -38.01 | $10.11 | 471200 |
| 2022-10-07 | -47.51 | $10.00 | 183400 |
| 2022-10-06 | -40.88 | $10.12 | 243800 |
| 2022-10-05 | -32.60 | $10.27 | 368714 |
| 2022-10-04 | -31.49 | $10.29 | 403800 |
| 2022-10-03 | -54.14 | $9.88 | 483930 |
| 2022-09-30 | -72.38 | $9.55 | 523032 |
| 2022-09-29 | -87.85 | $9.27 | 430446 |
| 2022-09-28 | -85.08 | $9.32 | 311500 |
| 2022-09-27 | -97.08 | $9.20 | 503400 |
| 2022-09-26 | -98.20 | $9.22 | 450000 |
| 2022-09-23 | -96.20 | $9.34 | 317500 |
| 2022-09-22 | -96.19 | $9.85 | 244600 |
| 2022-09-21 | -100.00 | $9.88 | 283600 |
| 2022-09-20 | -97.62 | $10.04 | 225800 |
| 2022-09-19 | -73.81 | $10.24 | 272725 |
| 2022-09-16 | -78.57 | $10.20 | 280340 |
| 2022-09-15 | -61.90 | $10.34 | 400300 |
| 2022-09-14 | -45.24 | $10.48 | 357234 |
| 2022-09-13 | -33.33 | $10.58 | 359741 |
| 2022-09-12 | -7.14 | $10.80 | 421117 |
| 2022-09-09 | -15.07 | $10.64 | 171200 |
| 2022-09-08 | -56.32 | $10.40 | 217700 |
| 2022-09-07 | -67.71 | $10.33 | 203329 |
| 2022-09-06 | -69.79 | $10.31 | 307824 |
| 2022-09-02 | -84.38 | $10.17 | 191202 |
| 2022-09-01 | -85.42 | $10.16 | 282300 |
| 2022-08-31 | -97.92 | $10.04 | 289000 |
| 2022-08-30 | -100.00 | $10.02 | 226427 |
| 2022-08-29 | -90.22 | $10.15 | 171022 |
| 2022-08-26 | -90.22 | $10.15 | 267429 |
| 2022-08-25 | -31.52 | $10.40 | 244208 |
| 2022-08-24 | -40.22 | $10.24 | 254200 |
| 2022-08-23 | -39.67 | $10.25 | 246728 |
| 2022-08-22 | -35.33 | $10.33 | 575335 |
| 2022-08-19 | -30.98 | $10.41 | 100152 |
| 2022-08-18 | -27.17 | $10.48 | 231900 |
| 2022-08-17 | -22.28 | $10.57 | 193124 |
| 2022-08-16 | -17.93 | $10.65 | 182500 |
| 2022-08-15 | -18.48 | $10.64 | 161920 |
| 2022-08-12 | -14.13 | $10.72 | 214500 |
| 2022-08-11 | -9.00 | $10.80 | 220213 |
| 2022-08-10 | -5.77 | $10.86 | 302113 |
| 2022-08-09 | -3.55 | $10.80 | 611289 |
| 2022-08-08 | -15.23 | $10.57 | 324500 |
| 2022-08-05 | -7.11 | $10.73 | 649600 |
| 2022-08-04 | -8.12 | $10.71 | 462513 |
| 2022-08-03 | -9.64 | $10.68 | 395904 |
| 2022-08-02 | -14.72 | $10.58 | 496143 |
| 2022-08-01 | -5.11 | $10.51 | 854400 |
| 2022-07-29 | -48.15 | $9.26 | 251632 |
| 2022-07-28 | -33.33 | $9.38 | 316700 |
| 2022-07-27 | 0.00 | $9.65 | 291833 |
| 2022-07-26 | -44.09 | $9.36 | 309703 |
| 2022-07-25 | -27.08 | $9.54 | 291032 |
| 2022-07-22 | -29.17 | $9.52 | 267330 |
| 2022-07-21 | -33.33 | $9.48 | 264100 |
| 2022-07-20 | -38.54 | $9.43 | 358700 |
| 2022-07-19 | -45.83 | $9.36 | 225128 |
| 2022-07-18 | -60.42 | $9.22 | 347000 |
| 2022-07-15 | -69.79 | $9.13 | 288600 |
| 2022-07-14 | -84.38 | $8.99 | 254000 |
| 2022-07-13 | -72.92 | $9.10 | 293500 |
| 2022-07-12 | -67.71 | $9.15 | 372900 |
| 2022-07-11 | -68.75 | $9.14 | 262511 |
| 2022-07-08 | -45.83 | $9.36 | 338366 |
| 2022-07-07 | -60.42 | $9.22 | 243103 |
| 2022-07-06 | -80.21 | $9.03 | 467315 |
| 2022-07-05 | -88.54 | $8.95 | 364306 |
| 2022-07-01 | -69.47 | $9.14 | 446946 |
| 2022-06-30 | -61.05 | $9.22 | 517613 |
| 2022-06-29 | -74.74 | $9.09 | 649800 |
| 2022-06-28 | -21.05 | $9.60 | 397545 |
| 2022-06-27 | -6.32 | $9.74 | 404400 |
| 2022-06-24 | -6.52 | $9.71 | 265100 |
| 2022-06-23 | -33.70 | $9.46 | 472000 |
| 2022-06-22 | -18.48 | $9.60 | 647000 |
| 2022-06-21 | -6.52 | $9.71 | 751623 |
| 2022-06-17 | -47.13 | $9.31 | 774139 |
| 2022-06-16 | -73.56 | $9.08 | 571700 |
| 2022-06-15 | -55.17 | $9.24 | 543600 |
| 2022-06-14 | -91.95 | $8.92 | 607038 |
| 2022-06-13 | -95.65 | $9.06 | 604845 |
| 2022-06-10 | -72.97 | $9.18 | 483716 |
| 2022-06-09 | -68.92 | $9.21 | 220700 |
| 2022-06-08 | -35.14 | $9.46 | 290217 |
| 2022-06-07 | -16.22 | $9.60 | 339836 |
| 2022-06-06 | -27.03 | $9.52 | 294120 |
| 2022-06-03 | -33.78 | $9.47 | 258900 |
| 2022-06-02 | -21.25 | $9.61 | 259400 |
| 2022-06-01 | -53.21 | $9.49 | 353240 |
| 2022-05-31 | -41.28 | $9.62 | 623600 |
| 2022-05-27 | -48.62 | $9.54 | 340107 |
| 2022-05-26 | -39.45 | $9.64 | 327944 |
| 2022-05-25 | -37.61 | $9.66 | 327735 |
| 2022-05-24 | -37.61 | $9.66 | 415700 |
| 2022-05-23 | -36.70 | $9.67 | 474844 |
| 2022-05-20 | -51.22 | $9.58 | 575630 |
| 2022-05-19 | -64.44 | $9.46 | 421701 |
| 2022-05-18 | -66.89 | $9.47 | 383629 |
| 2022-05-17 | -59.46 | $9.58 | 402429 |
| 2022-05-16 | -73.65 | $9.37 | 565300 |
| 2022-05-13 | -87.16 | $9.17 | 858100 |
| 2022-05-12 | -92.91 | $9.28 | 623605 |
| 2022-05-11 | -99.20 | $9.22 | 715423 |
| 2022-05-10 | -90.52 | $9.41 | 711942 |
| 2022-05-09 | -93.86 | $9.39 | 770629 |
| 2022-05-06 | -93.00 | $9.53 | 715100 |
| 2022-05-05 | -97.00 | $9.49 | 670600 |
| 2022-05-04 | -44.21 | $10.04 | 709930 |
| 2022-05-03 | -62.11 | $9.87 | 742305 |
| 2022-05-02 | -85.26 | $9.65 | 319400 |
| 2022-04-29 | -91.67 | $9.69 | 432700 |
| 2022-04-28 | -83.33 | $9.76 | 317500 |
| 2022-04-27 | -98.65 | $9.73 | 352712 |
| 2022-04-26 | -96.10 | $9.80 | 303720 |
| 2022-04-25 | -49.37 | $10.17 | 597302 |
| 2022-04-22 | -69.62 | $10.01 | 462929 |
| 2022-04-21 | -48.10 | $10.18 | 497000 |
| 2022-04-20 | -62.03 | $10.07 | 265021 |
| 2022-04-19 | -64.77 | $10.08 | 249000 |
| 2022-04-18 | -73.86 | $10.00 | 223504 |
| 2022-04-14 | -67.62 | $10.11 | 307700 |
| 2022-04-13 | -58.73 | $10.29 | 209714 |
| 2022-04-12 | -70.00 | $10.16 | 332424 |
| 2022-04-11 | -63.85 | $10.24 | 666043 |
| 2022-04-08 | -80.77 | $10.02 | 318338 |
| 2022-04-07 | -71.54 | $10.14 | 362731 |
| 2022-04-06 | -35.10 | $10.21 | 575600 |
| 2022-04-05 | -38.21 | $10.13 | 703611 |
| 2022-04-04 | -35.35 | $10.02 | 352100 |
| 2022-04-01 | -38.05 | $9.94 | 322023 |
| 2022-03-31 | -37.04 | $9.97 | 568900 |
| 2022-03-30 | -41.08 | $9.85 | 842900 |
| 2022-03-29 | -20.20 | $10.47 | 332900 |
| 2022-03-28 | -18.86 | $10.51 | 319400 |
| 2022-03-25 | -18.18 | $10.53 | 364300 |
| 2022-03-24 | -25.93 | $10.30 | 354605 |
| 2022-03-23 | -25.17 | $10.31 | 457500 |
| 2022-03-22 | -15.56 | $10.60 | 351500 |
| 2022-03-21 | -16.89 | $10.56 | 623730 |
| 2022-03-18 | -8.61 | $10.81 | 588324 |
| 2022-03-17 | -8.61 | $10.81 | 1.1M |
| 2022-03-16 | -0.33 | $11.06 | 1.2M |
| 2022-03-15 | -0.69 | $10.94 | 1.7M |
| 2022-03-14 | -17.15 | $10.03 | 1.6M |
| 2022-03-11 | -8.79 | $10.23 | 4.3M |
| 2022-03-10 | -50.00 | $8.69 | 1.1M |
| 2022-03-09 | -46.09 | $8.74 | 779900 |
| 2022-03-08 | -82.03 | $8.28 | 856500 |
| 2022-03-07 | -90.63 | $8.17 | 954616 |
| 2022-03-04 | -90.63 | $8.17 | 609640 |
| 2022-03-03 | -65.63 | $8.49 | 871900 |
| 2022-03-02 | -42.19 | $8.79 | 1.3M |
| 2022-03-01 | -31.25 | $8.93 | 929000 |
| 2022-02-28 | -38.28 | $8.84 | 1.1M |
| 2022-02-25 | 0.00 | $9.33 | 1.7M |
| 2022-02-24 | -74.42 | $8.27 | 931840 |
| 2022-02-23 | -47.06 | $8.59 | 479604 |
| 2022-02-22 | -41.18 | $8.63 | 488832 |
| 2022-02-18 | -36.71 | $8.62 | 457500 |
| 2022-02-17 | -47.57 | $8.66 | 661300 |
| 2022-02-16 | -61.59 | $8.65 | 433600 |
| 2022-02-15 | -57.97 | $8.70 | 456400 |
| 2022-02-14 | -65.22 | $8.60 | 527600 |
| 2022-02-11 | -55.80 | $8.73 | 415900 |
| 2022-02-10 | -49.28 | $8.82 | 526800 |
| 2022-02-09 | -63.77 | $8.62 | 270718 |
| 2022-02-08 | -63.04 | $8.63 | 413800 |
| 2022-02-07 | -73.19 | $8.49 | 294239 |
| 2022-02-04 | -78.26 | $8.42 | 373500 |
| 2022-02-03 | -69.57 | $8.54 | 308045 |
| 2022-02-02 | -69.57 | $8.54 | 416300 |
| 2022-02-01 | -68.12 | $8.56 | 558300 |
| 2022-01-31 | -72.46 | $8.50 | 528412 |
| 2022-01-28 | -84.78 | $8.33 | 354700 |
| 2022-01-27 | -81.88 | $8.37 | 564800 |
| 2022-01-26 | -83.33 | $8.35 | 693148 |
| 2022-01-25 | -66.67 | $8.58 | 625100 |
| 2022-01-24 | -89.13 | $8.27 | 869515 |
| 2022-01-21 | -35.56 | $9.02 | 553200 |
| 2022-01-20 | -10.88 | $9.34 | 652840 |
| 2022-01-19 | -11.68 | $9.16 | 787618 |
| 2022-01-18 | -11.49 | $8.72 | 694400 |
| 2022-01-14 | -9.84 | $8.50 | 514200 |
| 2022-01-13 | -20.97 | $8.43 | 287742 |
| 2022-01-12 | -15.91 | $8.42 | 227049 |
| 2022-01-11 | -21.59 | $8.37 | 271000 |
| 2022-01-10 | -23.86 | $8.35 | 579300 |
| 2022-01-07 | -29.55 | $8.30 | 248934 |
| 2022-01-06 | -28.41 | $8.31 | 308448 |
| 2022-01-05 | -20.45 | $8.38 | 399700 |
| 2022-01-04 | -23.08 | $8.28 | 537614 |
| 2022-01-03 | -5.13 | $8.42 | 334000 |
| 2021-12-31 | -7.69 | $8.40 | 273829 |
| 2021-12-30 | -8.57 | $8.32 | 460400 |
| 2021-12-29 | -14.93 | $8.25 | 372400 |
| 2021-12-28 | -2.99 | $8.33 | 268703 |
| 2021-12-27 | -13.89 | $8.30 | 294500 |
| 2021-12-23 | -29.17 | $8.19 | 324400 |
| 2021-12-22 | -45.78 | $8.13 | 412500 |
| 2021-12-21 | -48.19 | $8.11 | 578900 |
| 2021-12-20 | -62.50 | $8.01 | 382800 |
| 2021-12-17 | -56.12 | $8.11 | 481600 |
| 2021-12-16 | -70.71 | $7.97 | 526449 |
| 2021-12-15 | -90.91 | $7.77 | 479100 |
| 2021-12-14 | -88.30 | $7.88 | 731700 |
| 2021-12-13 | -84.16 | $7.93 | 401507 |
| 2021-12-10 | -73.27 | $8.04 | 431100 |
| 2021-12-09 | -85.58 | $7.92 | 859600 |
| 2021-12-08 | -78.85 | $7.99 | 371525 |
| 2021-12-07 | -73.08 | $8.05 | 592500 |
| 2021-12-06 | -61.54 | $8.17 | 570800 |
| 2021-12-03 | -79.81 | $7.98 | 737000 |
| 2021-12-02 | -81.73 | $7.96 | 1.0M |
| 2021-12-01 | -98.99 | $7.83 | 835147 |
| 2021-11-30 | -87.36 | $8.05 | 1.1M |
| 2021-11-29 | -59.74 | $8.35 | 633226 |
| 2021-11-26 | -74.03 | $8.24 | 217300 |
| 2021-11-24 | -42.86 | $8.48 | 145740 |
| 2021-11-23 | -44.16 | $8.47 | 310415 |
| 2021-11-22 | -42.86 | $8.48 | 329343 |
| 2021-11-19 | -32.47 | $8.56 | 303210 |
| 2021-11-18 | -27.27 | $8.60 | 613515 |
| 2021-11-17 | -22.08 | $8.64 | 489277 |
| 2021-11-16 | -28.57 | $8.59 | 537902 |
| 2021-11-15 | -18.82 | $8.73 | 286808 |
| 2021-11-12 | -24.71 | $8.68 | 1.1M |
| 2021-11-11 | -21.51 | $8.77 | 1.8M |
| 2021-11-10 | -69.42 | $8.67 | 1.2M |
| 2021-11-09 | -80.58 | $8.44 | 559300 |
| 2021-11-08 | -87.86 | $8.29 | 313703 |
| 2021-11-05 | -94.42 | $8.16 | 389700 |
| 2021-11-04 | -99.07 | $8.06 | 497135 |
| 2021-11-03 | -84.69 | $8.42 | 5.6M |
| 2021-11-02 | -90.00 | $8.31 | 3.4M |
| 2021-11-01 | -84.10 | $8.56 | 664406 |
| 2021-10-29 | -98.46 | $8.28 | 216900 |
| 2021-10-28 | -93.72 | $8.41 | 195313 |
| 2021-10-27 | -96.86 | $8.35 | 371800 |
| 2021-10-26 | -86.41 | $8.61 | 282723 |
| 2021-10-25 | -83.15 | $8.67 | 284489 |
| 2021-10-22 | -83.70 | $8.66 | 405200 |
| 2021-10-21 | -80.98 | $8.71 | 245337 |
| 2021-10-20 | -83.70 | $8.66 | 260718 |
| 2021-10-19 | -77.72 | $8.77 | 498725 |
| 2021-10-18 | -91.30 | $8.52 | 487400 |
| 2021-10-15 | -90.29 | $8.62 | 1.6M |
| 2021-10-14 | -21.54 | $10.06 | 185602 |
| 2021-10-13 | -24.62 | $10.04 | 133016 |
| 2021-10-12 | -26.15 | $10.03 | 145837 |
| 2021-10-11 | -36.36 | $10.11 | 150038 |
| 2021-10-08 | -34.09 | $10.13 | 144243 |
| 2021-10-07 | -47.42 | $10.06 | 219500 |
| 2021-10-06 | -40.57 | $10.18 | 354300 |
| 2021-10-05 | -69.81 | $9.87 | 160000 |
| 2021-10-04 | -69.81 | $9.87 | 178516 |
| 2021-10-01 | -66.06 | $9.92 | 278900 |
| 2021-09-30 | -89.29 | $9.67 | 339600 |
| 2021-09-29 | -92.98 | $9.63 | 177600 |
| 2021-09-28 | -92.11 | $9.64 | 339500 |
| 2021-09-27 | -91.96 | $9.66 | 229100 |
| 2021-09-24 | -96.15 | $9.69 | 143727 |
| 2021-09-23 | -85.85 | $9.80 | 166600 |
| 2021-09-22 | -82.14 | $9.85 | 227300 |
| 2021-09-21 | -93.75 | $9.72 | 216000 |
| 2021-09-20 | -92.86 | $9.73 | 185135 |
| 2021-09-17 | -91.76 | $9.99 | 347200 |
| 2021-09-16 | -90.79 | $10.08 | 147800 |
| 2021-09-15 | -91.78 | $10.10 | 146600 |
| 2021-09-14 | -95.16 | $10.18 | 172439 |
| 2021-09-13 | -96.00 | $10.21 | 151714 |
| 2021-09-10 | -93.24 | $10.34 | 207900 |
| 2021-09-09 | -74.03 | $10.49 | 133805 |
| 2021-09-08 | -80.23 | $10.46 | 144631 |
| 2021-09-07 | -80.43 | $10.47 | 123346 |
| 2021-09-03 | -69.57 | $10.57 | 183600 |
| 2021-09-02 | -61.96 | $10.64 | 243100 |
| 2021-09-01 | -69.16 | $10.62 | 157832 |
| 2021-08-31 | -71.96 | $10.59 | 169024 |
| 2021-08-30 | -75.21 | $10.58 | 100100 |
| 2021-08-27 | -79.29 | $10.58 | 114900 |
| 2021-08-26 | -86.47 | $10.57 | 171828 |
| 2021-08-25 | -80.68 | $10.69 | 153225 |
| 2021-08-24 | -79.71 | $10.71 | 260001 |
| 2021-08-23 | -81.16 | $10.68 | 208046 |
| 2021-08-20 | -94.20 | $10.41 | 311000 |
| 2021-08-19 | -95.65 | $10.38 | 227749 |
| 2021-08-18 | -98.44 | $10.47 | 290432 |
| 2021-08-17 | -98.96 | $10.46 | 473800 |
| 2021-08-16 | -87.57 | $10.88 | 668334 |
| 2021-08-13 | -98.00 | $10.89 | 235300 |
| 2021-08-12 | -95.80 | $10.99 | 328100 |
| 2021-08-11 | -92.03 | $11.09 | 582020 |
| 2021-08-10 | -90.58 | $11.11 | 760504 |
| 2021-08-09 | -92.75 | $11.08 | 333100 |
| 2021-08-06 | -86.23 | $11.17 | 129200 |
| 2021-08-05 | -75.36 | $11.32 | 160505 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
19.18
2026-07-31
Close Price
$16.94
Vol: 1.3MAverage Directional Index - Detailed Analysis
Minimum
6.91
Average
17.79
Maximum
43.70
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 19.18 | $16.94 | 1.3M |
| 2026-07-30 | 19.84 | $17.41 | 852700 |
| 2026-07-29 | 19.63 | $17.64 | 831308 |
| 2026-07-28 | 19.14 | $17.44 | 648326 |
| 2026-07-27 | 18.85 | $16.74 | 554310 |
| 2026-07-24 | 19.24 | $16.29 | 707900 |
| 2026-07-23 | 20.13 | $16.04 | 727700 |
| 2026-07-22 | 21.15 | $16.09 | 716500 |
| 2026-07-21 | 22.17 | $16.44 | 578200 |
| 2026-07-20 | 22.88 | $16.61 | 485409 |
| 2026-07-17 | 23.26 | $16.92 | 658500 |
| 2026-07-16 | 23.43 | $16.89 | 648800 |
| 2026-07-15 | 23.62 | $16.52 | 1.1M |
| 2026-07-14 | 24.02 | $16.57 | 3.0M |
| 2026-07-13 | 24.43 | $17.61 | 901433 |
| 2026-07-10 | 23.21 | $16.91 | 485400 |
| 2026-07-09 | 22.38 | $16.88 | 639300 |
| 2026-07-08 | 21.65 | $16.88 | 572205 |
| 2026-07-07 | 20.59 | $16.86 | 585345 |
| 2026-07-06 | 19.37 | $16.54 | 832545 |
| 2026-07-02 | 18.43 | $16.71 | 836800 |
| 2026-07-01 | 17.24 | $16.39 | 1.1M |
| 2026-06-30 | 16.20 | $15.89 | 777424 |
| 2026-06-29 | 15.81 | $15.59 | 596000 |
| 2026-06-26 | 15.57 | $15.54 | 616100 |
| 2026-06-25 | 15.67 | $15.13 | 626304 |
| 2026-06-24 | 16.22 | $15.06 | 486604 |
| 2026-06-23 | 17.07 | $14.99 | 753609 |
| 2026-06-22 | 17.84 | $14.92 | 704500 |
| 2026-06-18 | 18.60 | $14.88 | 1.0M |
| 2026-06-17 | 19.22 | $15.18 | 826846 |
| 2026-06-16 | 19.94 | $15.29 | 777812 |
| 2026-06-15 | 20.83 | $15.25 | 604617 |
| 2026-06-12 | 21.46 | $15.41 | 777727 |
| 2026-06-11 | 22.29 | $15.33 | 1.2M |
| 2026-06-10 | 23.15 | $15.34 | 1.0M |
| 2026-06-09 | 24.11 | $15.48 | 825501 |
| 2026-06-08 | 24.56 | $15.45 | 692000 |
| 2026-06-05 | 25.06 | $15.56 | 856900 |
| 2026-06-04 | 25.31 | $15.30 | 639232 |
| 2026-06-03 | 25.78 | $15.00 | 886400 |
| 2026-06-02 | 26.75 | $15.19 | 1.0M |
| 2026-06-01 | 27.11 | $15.27 | 961424 |
| 2026-05-29 | 27.49 | $14.82 | 1.2M |
| 2026-05-28 | 28.27 | $15.01 | 1.0M |
| 2026-05-27 | 28.54 | $15.11 | 1.0M |
| 2026-05-26 | 28.83 | $15.20 | 992600 |
| 2026-05-22 | 28.85 | $15.19 | 990200 |
| 2026-05-21 | 28.91 | $15.13 | 540300 |
| 2026-05-20 | 29.06 | $15.16 | 686000 |
| 2026-05-19 | 29.21 | $15.13 | 676000 |
| 2026-05-18 | 28.97 | $15.29 | 972800 |
| 2026-05-15 | 28.77 | $14.57 | 588600 |
| 2026-05-14 | 29.37 | $14.70 | 891029 |
| 2026-05-13 | 29.62 | $14.67 | 685425 |
| 2026-05-12 | 30.14 | $14.73 | 785000 |
| 2026-05-11 | 30.56 | $14.70 | 663000 |
| 2026-05-08 | 30.71 | $14.86 | 932445 |
| 2026-05-07 | 30.63 | $15.07 | 1.6M |
| 2026-05-06 | 30.08 | $15.22 | 1.7M |
| 2026-05-05 | 29.03 | $15.15 | 1.5M |
| 2026-05-04 | 28.12 | $14.89 | 673500 |
| 2026-05-01 | 27.38 | $15.08 | 1.5M |
| 2026-04-30 | 26.38 | $14.68 | 1.0M |
| 2026-04-29 | 25.91 | $14.45 | 1.1M |
| 2026-04-28 | 25.61 | $14.44 | 477700 |
| 2026-04-27 | 25.37 | $14.56 | 717225 |
| 2026-04-24 | 24.91 | $14.47 | 1.2M |
| 2026-04-23 | 24.47 | $14.44 | 940500 |
| 2026-04-22 | 24.01 | $14.75 | 901123 |
| 2026-04-21 | 22.55 | $14.65 | 1.4M |
| 2026-04-20 | 21.03 | $14.66 | 1.4M |
| 2026-04-17 | 19.59 | $14.66 | 1.3M |
| 2026-04-16 | 17.89 | $14.60 | 1.6M |
| 2026-04-15 | 16.20 | $14.20 | 1.0M |
| 2026-04-14 | 14.80 | $13.95 | 1.4M |
| 2026-04-13 | 13.65 | $13.75 | 992143 |
| 2026-04-10 | 12.72 | $13.38 | 811400 |
| 2026-04-09 | 11.99 | $13.57 | 1.3M |
| 2026-04-08 | 11.09 | $13.45 | 1.3M |
| 2026-04-07 | 10.11 | $13.39 | 1.4M |
| 2026-04-06 | 9.38 | $13.33 | 490573 |
| 2026-04-02 | 9.03 | $13.31 | 1.0M |
| 2026-04-01 | 8.67 | $13.14 | 917226 |
| 2026-03-31 | 8.61 | $13.13 | 1.2M |
| 2026-03-30 | 8.46 | $12.83 | 1.3M |
| 2026-03-27 | 8.82 | $12.59 | 1.4M |
| 2026-03-26 | 8.86 | $12.76 | 955400 |
| 2026-03-25 | 9.28 | $12.81 | 1.4M |
| 2026-03-24 | 9.52 | $12.74 | 1.5M |
| 2026-03-23 | 9.87 | $12.82 | 1.8M |
| 2026-03-20 | 10.25 | $12.74 | 1.7M |
| 2026-03-19 | 10.36 | $13.16 | 1.0M |
| 2026-03-18 | 10.54 | $13.12 | 992500 |
| 2026-03-17 | 10.59 | $13.27 | 937716 |
| 2026-03-16 | 10.32 | $13.22 | 1.1M |
| 2026-03-13 | 10.27 | $13.07 | 1.0M |
| 2026-03-12 | 10.40 | $13.06 | 1.2M |
| 2026-03-11 | 10.55 | $13.14 | 1.3M |
| 2026-03-10 | 10.64 | $13.09 | 1.5M |
| 2026-03-09 | 10.73 | $13.18 | 1.3M |
| 2026-03-06 | 11.27 | $13.12 | 975100 |
| 2026-03-05 | 11.73 | $13.05 | 1.0M |
| 2026-03-04 | 12.33 | $13.10 | 1.0M |
| 2026-03-03 | 12.93 | $12.88 | 1.0M |
| 2026-03-02 | 13.27 | $12.82 | 1.2M |
| 2026-02-27 | 13.82 | $12.90 | 1.8M |
| 2026-02-26 | 14.54 | $13.02 | 1.3M |
| 2026-02-25 | 15.12 | $12.83 | 672597 |
| 2026-02-24 | 15.81 | $12.65 | 1.0M |
| 2026-02-23 | 16.38 | $12.47 | 1.1M |
| 2026-02-20 | 16.69 | $12.61 | 729135 |
| 2026-02-19 | 17.08 | $12.47 | 1.2M |
| 2026-02-18 | 17.29 | $12.59 | 947240 |
| 2026-02-17 | 17.69 | $12.62 | 946610 |
| 2026-02-13 | 18.01 | $12.56 | 1.3M |
| 2026-02-12 | 18.23 | $12.36 | 1.5M |
| 2026-02-11 | 18.46 | $12.15 | 1.2M |
| 2026-02-10 | 18.05 | $12.33 | 1.3M |
| 2026-02-09 | 17.92 | $12.24 | 1.1M |
| 2026-02-06 | 17.55 | $12.26 | 1.2M |
| 2026-02-05 | 17.03 | $12.06 | 1.6M |
| 2026-02-04 | 16.43 | $12.28 | 2.3M |
| 2026-02-03 | 15.80 | $12.23 | 2.6M |
| 2026-02-02 | 15.22 | $13.23 | 1.2M |
| 2026-01-30 | 15.70 | $13.16 | 1.3M |
| 2026-01-29 | 16.13 | $13.11 | 1.3M |
| 2026-01-28 | 16.46 | $13.01 | 1.4M |
| 2026-01-27 | 16.89 | $12.97 | 1.1M |
| 2026-01-26 | 17.02 | $13.15 | 1.0M |
| 2026-01-23 | 17.49 | $13.16 | 934737 |
| 2026-01-22 | 17.84 | $12.93 | 974515 |
| 2026-01-21 | 17.93 | $12.73 | 1.1M |
| 2026-01-20 | 17.71 | $12.43 | 1.0M |
| 2026-01-16 | 17.20 | $12.46 | 1.3M |
| 2026-01-15 | 16.70 | $12.91 | 961534 |
| 2026-01-14 | 16.64 | $12.99 | 2.8M |
| 2026-01-13 | 16.63 | $14.39 | 841900 |
| 2026-01-12 | 16.04 | $14.37 | 529300 |
| 2026-01-09 | 16.05 | $14.24 | 578000 |
| 2026-01-08 | 16.45 | $14.22 | 550840 |
| 2026-01-07 | 16.89 | $14.13 | 685433 |
| 2026-01-06 | 17.12 | $14.16 | 605136 |
| 2026-01-05 | 17.61 | $14.08 | 1.1M |
| 2026-01-02 | 18.21 | $13.70 | 809200 |
| 2025-12-31 | 18.66 | $14.04 | 289300 |
| 2025-12-30 | 18.96 | $14.12 | 446200 |
| 2025-12-29 | 19.06 | $14.09 | 546109 |
| 2025-12-26 | 19.16 | $14.20 | 289243 |
| 2025-12-24 | 18.97 | $14.17 | 143900 |
| 2025-12-23 | 18.82 | $14.12 | 421045 |
| 2025-12-22 | 18.74 | $14.10 | 494703 |
| 2025-12-19 | 18.65 | $14.07 | 957800 |
| 2025-12-18 | 18.46 | $14.10 | 722348 |
| 2025-12-17 | 18.25 | $14.05 | 694700 |
| 2025-12-16 | 18.15 | $13.94 | 681600 |
| 2025-12-15 | 18.23 | $13.99 | 870404 |
| 2025-12-12 | 18.26 | $13.95 | 631100 |
| 2025-12-11 | 18.52 | $13.94 | 1.2M |
| 2025-12-10 | 18.70 | $13.70 | 1.0M |
| 2025-12-09 | 19.46 | $13.30 | 717019 |
| 2025-12-08 | 19.90 | $13.06 | 684112 |
| 2025-12-05 | 19.93 | $13.19 | 580900 |
| 2025-12-04 | 20.25 | $13.27 | 873515 |
| 2025-12-03 | 20.72 | $13.15 | 822000 |
| 2025-12-02 | 20.97 | $13.08 | 758100 |
| 2025-12-01 | 20.96 | $13.10 | 802000 |
| 2025-11-28 | 20.99 | $13.17 | 373000 |
| 2025-11-26 | 21.02 | $13.04 | 517806 |
| 2025-11-25 | 20.73 | $13.01 | 1.0M |
| 2025-11-24 | 20.43 | $13.13 | 1.7M |
| 2025-11-21 | 20.22 | $13.08 | 756507 |
| 2025-11-20 | 19.98 | $12.86 | 685340 |
| 2025-11-19 | 19.48 | $13.02 | 506600 |
| 2025-11-18 | 19.11 | $13.18 | 839554 |
| 2025-11-17 | 18.86 | $13.19 | 1.0M |
| 2025-11-14 | 18.69 | $13.20 | 620100 |
| 2025-11-13 | 18.31 | $13.30 | 588112 |
| 2025-11-12 | 18.10 | $13.23 | 515200 |
| 2025-11-11 | 17.70 | $13.30 | 625800 |
| 2025-11-10 | 17.47 | $13.09 | 720438 |
| 2025-11-07 | 16.70 | $13.06 | 920421 |
| 2025-11-06 | 15.82 | $13.10 | 997939 |
| 2025-11-05 | 15.11 | $13.69 | 753937 |
| 2025-11-04 | 15.14 | $13.68 | 647700 |
| 2025-11-03 | 14.99 | $13.73 | 703738 |
| 2025-10-31 | 14.97 | $13.91 | 603100 |
| 2025-10-30 | 15.12 | $14.05 | 956933 |
| 2025-10-29 | 15.50 | $14.22 | 823700 |
| 2025-10-28 | 16.28 | $14.62 | 489348 |
| 2025-10-27 | 16.43 | $14.77 | 804612 |
| 2025-10-24 | 16.32 | $14.94 | 528011 |
| 2025-10-23 | 15.73 | $14.85 | 380036 |
| 2025-10-22 | 15.33 | $14.91 | 667500 |
| 2025-10-21 | 14.86 | $14.85 | 910100 |
| 2025-10-20 | 14.43 | $14.61 | 656100 |
| 2025-10-17 | 14.16 | $14.98 | 1.1M |
| 2025-10-16 | 13.02 | $14.67 | 1.2M |
| 2025-10-15 | 12.63 | $14.58 | 819127 |
| 2025-10-14 | 12.44 | $14.23 | 605534 |
| 2025-10-13 | 13.01 | $14.04 | 813147 |
| 2025-10-10 | 13.39 | $13.94 | 974200 |
| 2025-10-09 | 13.85 | $13.89 | 598000 |
| 2025-10-08 | 14.32 | $14.21 | 580600 |
| 2025-10-07 | 14.73 | $14.05 | 684383 |
| 2025-10-06 | 15.33 | $14.20 | 553078 |
| 2025-10-03 | 15.83 | $14.25 | 393218 |
| 2025-10-02 | 16.29 | $14.22 | 437646 |
| 2025-10-01 | 16.93 | $14.20 | 2.1M |
| 2025-09-30 | 17.60 | $14.16 | 502512 |
| 2025-09-29 | 18.08 | $14.09 | 429108 |
| 2025-09-26 | 18.46 | $13.99 | 283037 |
| 2025-09-25 | 18.41 | $13.92 | 424100 |
| 2025-09-24 | 18.28 | $13.88 | 465300 |
| 2025-09-23 | 18.01 | $13.86 | 526100 |
| 2025-09-22 | 17.74 | $14.09 | 477330 |
| 2025-09-19 | 17.81 | $13.98 | 612321 |
| 2025-09-18 | 17.65 | $14.14 | 630200 |
| 2025-09-17 | 17.80 | $14.08 | 471204 |
| 2025-09-16 | 17.96 | $14.05 | 383900 |
| 2025-09-15 | 17.73 | $14.08 | 610100 |
| 2025-09-12 | 17.57 | $14.21 | 490426 |
| 2025-09-11 | 17.66 | $14.36 | 436400 |
| 2025-09-10 | 17.75 | $14.04 | 577500 |
| 2025-09-09 | 17.29 | $14.24 | 431783 |
| 2025-09-08 | 17.24 | $14.22 | 445213 |
| 2025-09-05 | 17.01 | $14.19 | 736318 |
| 2025-09-04 | 16.69 | $14.28 | 715828 |
| 2025-09-03 | 16.47 | $14.08 | 815211 |
| 2025-09-02 | 15.87 | $14.57 | 559413 |
| 2025-08-29 | 16.11 | $14.57 | 248500 |
| 2025-08-28 | 16.48 | $14.66 | 357900 |
| 2025-08-27 | 17.00 | $14.77 | 353500 |
| 2025-08-26 | 17.59 | $14.68 | 608418 |
| 2025-08-25 | 18.22 | $14.77 | 365500 |
| 2025-08-22 | 19.15 | $14.87 | 475930 |
| 2025-08-21 | 20.10 | $14.77 | 448700 |
| 2025-08-20 | 21.00 | $14.75 | 513746 |
| 2025-08-19 | 21.93 | $14.67 | 415700 |
| 2025-08-18 | 22.66 | $14.53 | 534400 |
| 2025-08-15 | 23.10 | $14.45 | 450636 |
| 2025-08-14 | 23.37 | $14.55 | 620244 |
| 2025-08-13 | 23.86 | $14.51 | 540043 |
| 2025-08-12 | 24.32 | $14.45 | 689000 |
| 2025-08-11 | 24.64 | $14.50 | 372224 |
| 2025-08-08 | 25.41 | $14.46 | 512444 |
| 2025-08-07 | 26.15 | $14.59 | 673710 |
| 2025-08-06 | 27.29 | $14.46 | 1.0M |
| 2025-08-05 | 28.34 | $14.96 | 993700 |
| 2025-08-04 | 29.26 | $14.97 | 1.4M |
| 2025-08-01 | 30.16 | $14.97 | 2.1M |
| 2025-07-31 | 31.06 | $14.23 | 747535 |
| 2025-07-30 | 31.14 | $14.18 | 869700 |
| 2025-07-29 | 31.01 | $14.18 | 489247 |
| 2025-07-28 | 30.88 | $14.15 | 527136 |
| 2025-07-25 | 30.74 | $14.31 | 612107 |
| 2025-07-24 | 30.70 | $14.26 | 576154 |
| 2025-07-23 | 30.74 | $14.43 | 546235 |
| 2025-07-22 | 30.88 | $14.36 | 539000 |
| 2025-07-21 | 30.92 | $14.17 | 509124 |
| 2025-07-18 | 30.55 | $14.19 | 471919 |
| 2025-07-17 | 30.17 | $14.24 | 527209 |
| 2025-07-16 | 29.83 | $14.25 | 670342 |
| 2025-07-15 | 29.36 | $14.18 | 788300 |
| 2025-07-14 | 28.87 | $14.32 | 747900 |
| 2025-07-11 | 28.47 | $14.34 | 475846 |
| 2025-07-10 | 28.13 | $14.44 | 624529 |
| 2025-07-09 | 27.84 | $14.42 | 1.6M |
| 2025-07-08 | 27.54 | $14.59 | 542304 |
| 2025-07-07 | 27.31 | $14.64 | 626101 |
| 2025-07-03 | 27.25 | $14.89 | 285000 |
| 2025-07-02 | 27.43 | $14.74 | 628500 |
| 2025-07-01 | 27.44 | $15.10 | 564209 |
| 2025-06-30 | 27.89 | $14.93 | 779803 |
| 2025-06-27 | 28.00 | $14.86 | 641300 |
| 2025-06-26 | 28.08 | $14.64 | 773811 |
| 2025-06-25 | 27.74 | $14.47 | 1.0M |
| 2025-06-24 | 26.87 | $14.57 | 634540 |
| 2025-06-23 | 26.20 | $14.55 | 851712 |
| 2025-06-20 | 25.04 | $14.61 | 937700 |
| 2025-06-18 | 24.27 | $14.58 | 641136 |
| 2025-06-17 | 23.20 | $14.41 | 798929 |
| 2025-06-16 | 22.00 | $14.65 | 726700 |
| 2025-06-13 | 20.97 | $14.59 | 654600 |
| 2025-06-12 | 19.66 | $14.84 | 437500 |
| 2025-06-11 | 18.61 | $14.82 | 647300 |
| 2025-06-10 | 17.55 | $14.81 | 688737 |
| 2025-06-09 | 16.43 | $14.94 | 551100 |
| 2025-06-06 | 15.33 | $14.98 | 481737 |
| 2025-06-05 | 14.24 | $15.19 | 905530 |
| 2025-06-04 | 13.27 | $15.00 | 684300 |
| 2025-06-03 | 11.99 | $14.86 | 1.8M |
| 2025-06-02 | 10.65 | $16.04 | 553442 |
| 2025-05-30 | 10.58 | $15.95 | 664900 |
| 2025-05-29 | 10.51 | $16.13 | 430714 |
| 2025-05-28 | 10.85 | $16.28 | 438700 |
| 2025-05-27 | 11.37 | $16.47 | 509500 |
| 2025-05-23 | 11.42 | $16.64 | 346839 |
| 2025-05-22 | 11.31 | $16.56 | 528100 |
| 2025-05-21 | 11.24 | $16.53 | 469530 |
| 2025-05-20 | 10.99 | $16.51 | 631400 |
| 2025-05-19 | 10.85 | $16.35 | 366300 |
| 2025-05-16 | 11.01 | $16.21 | 764818 |
| 2025-05-15 | 11.42 | $16.15 | 606200 |
| 2025-05-14 | 11.89 | $15.92 | 667404 |
| 2025-05-13 | 12.39 | $15.87 | 907531 |
| 2025-05-12 | 12.69 | $15.63 | 500700 |
| 2025-05-09 | 12.54 | $15.77 | 438700 |
| 2025-05-08 | 12.64 | $15.65 | 546200 |
| 2025-05-07 | 12.74 | $15.82 | 704747 |
| 2025-05-06 | 13.10 | $15.83 | 803400 |
| 2025-05-05 | 13.44 | $16.10 | 749915 |
| 2025-05-02 | 14.05 | $16.02 | 811700 |
| 2025-05-01 | 14.42 | $15.91 | 973800 |
| 2025-04-30 | 14.72 | $16.25 | 894303 |
| 2025-04-29 | 15.38 | $15.81 | 503024 |
| 2025-04-28 | 15.36 | $15.78 | 637100 |
| 2025-04-25 | 15.19 | $15.69 | 676800 |
| 2025-04-24 | 15.01 | $15.88 | 588300 |
| 2025-04-23 | 15.13 | $15.74 | 1.1M |
| 2025-04-22 | 15.25 | $15.83 | 661725 |
| 2025-04-21 | 15.23 | $15.63 | 444414 |
| 2025-04-17 | 15.13 | $15.76 | 605000 |
| 2025-04-16 | 15.21 | $15.61 | 967911 |
| 2025-04-15 | 15.26 | $15.87 | 666600 |
| 2025-04-14 | 15.59 | $15.77 | 774500 |
| 2025-04-11 | 15.91 | $15.63 | 1.4M |
| 2025-04-10 | 15.96 | $15.50 | 1.3M |
| 2025-04-09 | 15.92 | $15.72 | 1.8M |
| 2025-04-08 | 15.87 | $14.81 | 1.7M |
| 2025-04-07 | 14.87 | $14.91 | 3.3M |
| 2025-04-04 | 13.82 | $15.36 | 2.3M |
| 2025-04-03 | 13.25 | $16.02 | 1.3M |
| 2025-04-02 | 13.50 | $16.07 | 752505 |
| 2025-04-01 | 13.65 | $16.10 | 588425 |
| 2025-03-31 | 13.95 | $16.01 | 973700 |
| 2025-03-28 | 14.11 | $15.97 | 635400 |
| 2025-03-27 | 14.41 | $15.95 | 611000 |
| 2025-03-26 | 14.70 | $15.92 | 785844 |
| 2025-03-25 | 14.81 | $15.89 | 856800 |
| 2025-03-24 | 14.94 | $15.68 | 574008 |
| 2025-03-21 | 14.70 | $15.49 | 1.1M |
| 2025-03-20 | 14.01 | $15.91 | 656610 |
| 2025-03-19 | 13.82 | $16.68 | 393436 |
| 2025-03-18 | 14.42 | $16.42 | 413523 |
| 2025-03-17 | 15.17 | $16.59 | 423700 |
| 2025-03-14 | 15.79 | $16.46 | 501600 |
| 2025-03-13 | 16.54 | $16.46 | 413927 |
| 2025-03-12 | 17.39 | $16.59 | 325921 |
| 2025-03-11 | 18.25 | $16.45 | 601900 |
| 2025-03-10 | 19.10 | $16.59 | 963804 |
| 2025-03-07 | 19.93 | $16.82 | 505645 |
| 2025-03-06 | 20.56 | $16.61 | 675421 |
| 2025-03-05 | 21.32 | $17.39 | 917924 |
| 2025-03-04 | 20.88 | $17.75 | 772800 |
| 2025-03-03 | 20.00 | $17.21 | 796644 |
| 2025-02-28 | 19.62 | $17.26 | 548542 |
| 2025-02-27 | 19.43 | $16.86 | 557319 |
| 2025-02-26 | 19.69 | $16.72 | 694400 |
| 2025-02-25 | 20.22 | $16.93 | 437515 |
| 2025-02-24 | 20.44 | $17.03 | 261852 |
| 2025-02-21 | 20.48 | $17.03 | 328344 |
| 2025-02-20 | 20.31 | $17.22 | 319433 |
| 2025-02-19 | 19.83 | $17.15 | 374720 |
| 2025-02-18 | 19.44 | $17.04 | 246748 |
| 2025-02-14 | 19.16 | $16.94 | 214400 |
| 2025-02-13 | 18.92 | $16.85 | 306500 |
| 2025-02-12 | 18.83 | $16.77 | 201500 |
| 2025-02-11 | 18.86 | $16.68 | 319600 |
| 2025-02-10 | 19.03 | $16.47 | 188100 |
| 2025-02-07 | 19.40 | $16.35 | 341800 |
| 2025-02-06 | 19.96 | $16.47 | 349647 |
| 2025-02-05 | 20.33 | $17.04 | 385200 |
| 2025-02-04 | 19.73 | $16.79 | 280300 |
| 2025-02-03 | 19.39 | $16.67 | 347343 |
| 2025-01-31 | 19.19 | $16.67 | 350449 |
| 2025-01-30 | 18.68 | $16.87 | 491800 |
| 2025-01-29 | 18.13 | $16.29 | 407432 |
| 2025-01-28 | 18.26 | $16.23 | 408205 |
| 2025-01-27 | 18.62 | $16.14 | 355600 |
| 2025-01-24 | 19.17 | $15.96 | 309040 |
| 2025-01-23 | 20.09 | $15.95 | 324323 |
| 2025-01-22 | 20.99 | $15.85 | 293300 |
| 2025-01-21 | 21.95 | $15.79 | 433524 |
| 2025-01-17 | 23.00 | $15.75 | 577441 |
| 2025-01-16 | 24.06 | $15.69 | 591900 |
| 2025-01-15 | 25.17 | $15.91 | 423704 |
| 2025-01-14 | 26.11 | $15.76 | 1.3M |
| 2025-01-13 | 27.10 | $15.45 | 651034 |
| 2025-01-10 | 28.07 | $15.74 | 395100 |
| 2025-01-08 | 28.92 | $16.10 | 485017 |
| 2025-01-07 | 29.07 | $16.34 | 985919 |
| 2025-01-06 | 28.92 | $16.02 | 471741 |
| 2025-01-03 | 29.29 | $15.97 | 150316 |
| 2025-01-02 | 29.95 | $15.99 | 247900 |
| 2024-12-31 | 30.49 | $16.12 | 215616 |
| 2024-12-30 | 30.75 | $16.06 | 197200 |
| 2024-12-27 | 31.20 | $16.21 | 254500 |
| 2024-12-26 | 31.25 | $16.16 | 158747 |
| 2024-12-24 | 31.42 | $16.16 | 122922 |
| 2024-12-23 | 31.59 | $15.94 | 348500 |
| 2024-12-20 | 32.12 | $15.93 | 773736 |
| 2024-12-19 | 32.67 | $15.82 | 461825 |
| 2024-12-18 | 33.40 | $15.81 | 506200 |
| 2024-12-17 | 34.14 | $16.15 | 387723 |
| 2024-12-16 | 34.16 | $16.11 | 385103 |
| 2024-12-13 | 34.17 | $16.09 | 258409 |
| 2024-12-12 | 34.01 | $16.04 | 351110 |
| 2024-12-11 | 33.83 | $16.28 | 366800 |
| 2024-12-10 | 33.34 | $15.72 | 468800 |
| 2024-12-09 | 33.60 | $15.83 | 221100 |
| 2024-12-06 | 33.05 | $15.90 | 172600 |
| 2024-12-05 | 32.61 | $15.91 | 295900 |
| 2024-12-04 | 32.14 | $15.74 | 172501 |
| 2024-12-03 | 31.83 | $15.67 | 224457 |
| 2024-12-02 | 31.59 | $15.68 | 357500 |
| 2024-11-29 | 31.40 | $15.63 | 191123 |
| 2024-11-27 | 30.88 | $15.61 | 270349 |
| 2024-11-26 | 30.33 | $15.49 | 249000 |
| 2024-11-25 | 29.89 | $15.47 | 399814 |
| 2024-11-22 | 29.42 | $15.36 | 850422 |
| 2024-11-21 | 29.23 | $15.11 | 340900 |
| 2024-11-20 | 29.35 | $15.04 | 531410 |
| 2024-11-19 | 29.51 | $15.20 | 824629 |
| 2024-11-18 | 29.67 | $15.24 | 497604 |
| 2024-11-15 | 29.72 | $15.02 | 266900 |
| 2024-11-14 | 30.03 | $15.10 | 483720 |
| 2024-11-13 | 30.04 | $15.09 | 302643 |
| 2024-11-12 | 30.04 | $15.44 | 288000 |
| 2024-11-11 | 29.19 | $15.60 | 271833 |
| 2024-11-08 | 27.69 | $15.52 | 331544 |
| 2024-11-07 | 26.21 | $15.35 | 426112 |
| 2024-11-06 | 24.73 | $15.27 | 459136 |
| 2024-11-05 | 23.31 | $15.40 | 443711 |
| 2024-11-04 | 21.25 | $14.90 | 570600 |
| 2024-11-01 | 19.48 | $14.88 | 728806 |
| 2024-10-31 | 17.62 | $14.60 | 655909 |
| 2024-10-30 | 15.92 | $14.66 | 658200 |
| 2024-10-29 | 14.06 | $14.51 | 513714 |
| 2024-10-28 | 12.41 | $13.90 | 419107 |
| 2024-10-25 | 11.73 | $13.52 | 237600 |
| 2024-10-24 | 11.85 | $13.52 | 373935 |
| 2024-10-23 | 11.98 | $13.52 | 239800 |
| 2024-10-22 | 12.47 | $13.35 | 174927 |
| 2024-10-21 | 12.69 | $13.37 | 157700 |
| 2024-10-18 | 13.26 | $13.52 | 215300 |
| 2024-10-17 | 13.67 | $13.59 | 245600 |
| 2024-10-16 | 13.82 | $13.43 | 215700 |
| 2024-10-15 | 14.44 | $13.41 | 337800 |
| 2024-10-14 | 15.09 | $13.43 | 221132 |
| 2024-10-11 | 15.61 | $13.39 | 324600 |
| 2024-10-10 | 16.15 | $13.30 | 189900 |
| 2024-10-09 | 16.49 | $13.41 | 201340 |
| 2024-10-08 | 16.88 | $13.34 | 267600 |
| 2024-10-07 | 17.02 | $13.34 | 282639 |
| 2024-10-04 | 17.25 | $13.40 | 463300 |
| 2024-10-03 | 17.68 | $13.46 | 342200 |
| 2024-10-02 | 18.12 | $13.51 | 319200 |
| 2024-10-01 | 18.89 | $13.58 | 380444 |
| 2024-09-30 | 19.72 | $13.57 | 298100 |
| 2024-09-27 | 20.65 | $13.64 | 194625 |
| 2024-09-26 | 21.43 | $13.64 | 267600 |
| 2024-09-25 | 22.50 | $13.64 | 190500 |
| 2024-09-24 | 23.42 | $13.70 | 229423 |
| 2024-09-23 | 24.39 | $13.65 | 205000 |
| 2024-09-20 | 25.56 | $13.60 | 626500 |
| 2024-09-19 | 26.83 | $13.67 | 350079 |
| 2024-09-18 | 28.05 | $13.49 | 548200 |
| 2024-09-17 | 29.48 | $13.60 | 449401 |
| 2024-09-16 | 30.51 | $13.97 | 318600 |
| 2024-09-13 | 30.58 | $13.90 | 332600 |
| 2024-09-12 | 30.65 | $13.78 | 337500 |
| 2024-09-11 | 31.18 | $13.65 | 254700 |
| 2024-09-10 | 32.00 | $13.73 | 341506 |
| 2024-09-09 | 32.64 | $13.80 | 406222 |
| 2024-09-06 | 32.57 | $14.01 | 344712 |
| 2024-09-05 | 31.45 | $14.05 | 283300 |
| 2024-09-04 | 30.42 | $13.97 | 269200 |
| 2024-09-03 | 29.49 | $13.93 | 350900 |
| 2024-08-30 | 28.61 | $13.88 | 259700 |
| 2024-08-29 | 27.89 | $13.77 | 235904 |
| 2024-08-28 | 27.22 | $13.71 | 224215 |
| 2024-08-27 | 26.73 | $13.73 | 192400 |
| 2024-08-26 | 26.17 | $13.70 | 166300 |
| 2024-08-23 | 25.59 | $13.75 | 307300 |
| 2024-08-22 | 24.97 | $13.57 | 192015 |
| 2024-08-21 | 24.73 | $13.58 | 231439 |
| 2024-08-20 | 24.55 | $13.48 | 247800 |
| 2024-08-19 | 24.62 | $13.53 | 219108 |
| 2024-08-16 | 24.43 | $13.46 | 145700 |
| 2024-08-15 | 24.43 | $13.41 | 167119 |
| 2024-08-14 | 24.50 | $13.24 | 278037 |
| 2024-08-13 | 25.09 | $13.30 | 197100 |
| 2024-08-12 | 25.40 | $13.16 | 227411 |
| 2024-08-09 | 26.00 | $13.27 | 336800 |
| 2024-08-08 | 26.27 | $13.38 | 552400 |
| 2024-08-07 | 26.55 | $13.10 | 645326 |
| 2024-08-06 | 27.25 | $13.23 | 1.3M |
| 2024-08-05 | 27.94 | $13.26 | 455113 |
| 2024-08-02 | 28.31 | $13.45 | 410214 |
| 2024-08-01 | 28.01 | $13.49 | 504600 |
| 2024-07-31 | 27.42 | $13.51 | 447138 |
| 2024-07-30 | 26.44 | $13.38 | 314300 |
| 2024-07-29 | 25.67 | $13.36 | 347500 |
| 2024-07-26 | 24.93 | $13.44 | 534433 |
| 2024-07-25 | 24.00 | $13.31 | 334021 |
| 2024-07-24 | 23.22 | $13.14 | 373200 |
| 2024-07-23 | 22.59 | $13.19 | 370006 |
| 2024-07-22 | 21.65 | $13.25 | 277500 |
| 2024-07-19 | 20.56 | $13.08 | 264048 |
| 2024-07-18 | 19.70 | $13.10 | 424046 |
| 2024-07-17 | 18.70 | $13.03 | 276424 |
| 2024-07-16 | 17.80 | $13.05 | 323945 |
| 2024-07-15 | 16.98 | $13.03 | 324038 |
| 2024-07-12 | 16.00 | $13.06 | 391100 |
| 2024-07-11 | 14.93 | $12.93 | 340104 |
| 2024-07-10 | 14.12 | $12.91 | 165333 |
| 2024-07-09 | 13.44 | $12.86 | 305448 |
| 2024-07-08 | 12.77 | $12.87 | 329500 |
| 2024-07-05 | 12.06 | $12.87 | 487617 |
| 2024-07-03 | 11.34 | $12.53 | 122941 |
| 2024-07-02 | 11.36 | $12.41 | 235543 |
| 2024-07-01 | 11.84 | $12.39 | 232236 |
| 2024-06-28 | 12.21 | $12.48 | 273216 |
| 2024-06-27 | 12.41 | $12.41 | 236500 |
| 2024-06-26 | 12.74 | $12.26 | 263500 |
| 2024-06-25 | 13.27 | $12.34 | 355419 |
| 2024-06-24 | 13.93 | $12.31 | 263032 |
| 2024-06-21 | 14.62 | $12.27 | 330718 |
| 2024-06-20 | 15.17 | $12.21 | 270500 |
| 2024-06-18 | 15.83 | $12.14 | 289600 |
| 2024-06-17 | 16.33 | $12.08 | 236347 |
| 2024-06-14 | 16.50 | $12.02 | 261700 |
| 2024-06-13 | 16.49 | $12.10 | 183500 |
| 2024-06-12 | 16.73 | $12.23 | 403026 |
| 2024-06-11 | 17.39 | $12.03 | 319100 |
| 2024-06-10 | 17.31 | $12.12 | 266122 |
| 2024-06-07 | 17.37 | $12.13 | 560441 |
| 2024-06-06 | 17.54 | $12.06 | 284600 |
| 2024-06-05 | 17.55 | $12.19 | 452202 |
| 2024-06-04 | 17.82 | $11.99 | 575310 |
| 2024-06-03 | 17.42 | $11.91 | 811304 |
| 2024-05-31 | 16.97 | $12.07 | 355345 |
| 2024-05-30 | 16.79 | $11.91 | 280548 |
| 2024-05-29 | 16.02 | $11.79 | 286500 |
| 2024-05-28 | 15.16 | $11.95 | 222100 |
| 2024-05-24 | 14.54 | $12.03 | 210821 |
| 2024-05-23 | 13.98 | $11.95 | 244108 |
| 2024-05-22 | 13.39 | $11.96 | 446100 |
| 2024-05-21 | 12.57 | $12.15 | 290041 |
| 2024-05-20 | 12.18 | $12.16 | 205828 |
| 2024-05-17 | 11.84 | $12.20 | 509400 |
| 2024-05-16 | 11.45 | $12.21 | 774036 |
| 2024-05-15 | 11.06 | $12.46 | 224117 |
| 2024-05-14 | 11.35 | $12.44 | 324800 |
| 2024-05-13 | 11.45 | $12.30 | 396000 |
| 2024-05-10 | 11.37 | $12.47 | 228542 |
| 2024-05-09 | 11.63 | $12.53 | 242010 |
| 2024-05-08 | 12.04 | $12.67 | 341600 |
| 2024-05-07 | 12.50 | $12.50 | 245119 |
| 2024-05-06 | 13.03 | $12.47 | 233300 |
| 2024-05-03 | 13.39 | $12.41 | 362400 |
| 2024-05-02 | 13.52 | $12.27 | 444219 |
| 2024-05-01 | 13.12 | $12.07 | 596846 |
| 2024-04-30 | 12.42 | $12.18 | 1.1M |
| 2024-04-29 | 11.97 | $12.39 | 863700 |
| 2024-04-26 | 11.87 | $12.38 | 988738 |
| 2024-04-25 | 11.77 | $12.42 | 527100 |
| 2024-04-24 | 11.66 | $12.51 | 594119 |
| 2024-04-23 | 12.24 | $12.64 | 448500 |
| 2024-04-22 | 12.60 | $12.52 | 538900 |
| 2024-04-19 | 13.23 | $12.30 | 254200 |
| 2024-04-18 | 13.30 | $12.30 | 258434 |
| 2024-04-17 | 13.48 | $12.31 | 337637 |
| 2024-04-16 | 13.67 | $12.28 | 357725 |
| 2024-04-15 | 13.68 | $12.41 | 194600 |
| 2024-04-12 | 14.09 | $12.42 | 231700 |
| 2024-04-11 | 14.29 | $12.61 | 268645 |
| 2024-04-10 | 14.72 | $12.57 | 296208 |
| 2024-04-09 | 15.27 | $12.67 | 264200 |
| 2024-04-08 | 16.02 | $12.79 | 509153 |
| 2024-04-05 | 16.69 | $12.78 | 212000 |
| 2024-04-04 | 17.48 | $12.67 | 338008 |
| 2024-04-03 | 18.31 | $12.84 | 206339 |
| 2024-04-02 | 19.00 | $12.86 | 237793 |
| 2024-04-01 | 19.44 | $13.02 | 263026 |
| 2024-03-28 | 19.41 | $13.16 | 417400 |
| 2024-03-27 | 19.08 | $13.05 | 248600 |
| 2024-03-26 | 18.86 | $12.94 | 201706 |
| 2024-03-25 | 18.84 | $13.02 | 260150 |
| 2024-03-22 | 18.48 | $13.08 | 346747 |
| 2024-03-21 | 17.99 | $13.03 | 353655 |
| 2024-03-20 | 17.59 | $12.96 | 548281 |
| 2024-03-19 | 17.43 | $12.84 | 242048 |
| 2024-03-18 | 17.46 | $12.90 | 356600 |
| 2024-03-15 | 17.19 | $12.92 | 2.0M |
| 2024-03-14 | 16.85 | $13.08 | 459200 |
| 2024-03-13 | 16.20 | $13.08 | 524400 |
| 2024-03-12 | 15.49 | $13.05 | 705200 |
| 2024-03-11 | 14.82 | $12.85 | 819423 |
| 2024-03-08 | 14.45 | $12.76 | 317000 |
| 2024-03-07 | 14.14 | $12.96 | 273225 |
| 2024-03-06 | 13.42 | $12.81 | 427500 |
| 2024-03-05 | 12.67 | $12.96 | 424400 |
| 2024-03-04 | 11.46 | $13.10 | 414727 |
| 2024-03-01 | 10.10 | $12.77 | 884634 |
| 2024-02-29 | 9.08 | $12.18 | 459400 |
| 2024-02-28 | 9.23 | $11.97 | 326400 |
| 2024-02-27 | 9.55 | $12.14 | 299527 |
| 2024-02-26 | 9.84 | $12.18 | 299400 |
| 2024-02-23 | 9.90 | $12.11 | 480100 |
| 2024-02-22 | 10.23 | $12.08 | 341209 |
| 2024-02-21 | 10.62 | $11.92 | 365032 |
| 2024-02-20 | 11.06 | $12.06 | 383226 |
| 2024-02-16 | 11.33 | $12.18 | 172344 |
| 2024-02-15 | 11.40 | $12.20 | 664400 |
| 2024-02-14 | 11.48 | $11.87 | 487603 |
| 2024-02-13 | 11.80 | $11.77 | 402100 |
| 2024-02-12 | 11.86 | $12.00 | 201348 |
| 2024-02-09 | 12.37 | $12.01 | 344217 |
| 2024-02-08 | 12.89 | $11.83 | 276600 |
| 2024-02-07 | 12.91 | $11.76 | 318700 |
| 2024-02-06 | 12.73 | $11.81 | 467317 |
| 2024-02-05 | 12.67 | $12.12 | 340800 |
| 2024-02-02 | 13.20 | $12.12 | 275817 |
| 2024-02-01 | 13.74 | $12.38 | 411400 |
| 2024-01-31 | 13.94 | $12.22 | 500641 |
| 2024-01-30 | 14.03 | $12.19 | 659300 |
| 2024-01-29 | 14.72 | $12.21 | 753712 |
| 2024-01-26 | 15.21 | $12.25 | 535607 |
| 2024-01-25 | 15.54 | $12.19 | 866316 |
| 2024-01-24 | 16.14 | $12.12 | 322300 |
| 2024-01-23 | 16.89 | $12.20 | 238738 |
| 2024-01-22 | 17.68 | $12.27 | 199800 |
| 2024-01-19 | 18.08 | $12.11 | 283800 |
| 2024-01-18 | 18.81 | $12.22 | 387700 |
| 2024-01-17 | 19.70 | $12.22 | 477700 |
| 2024-01-16 | 20.71 | $12.39 | 222529 |
| 2024-01-12 | 20.85 | $12.39 | 226728 |
| 2024-01-11 | 20.91 | $12.37 | 276905 |
| 2024-01-10 | 21.29 | $12.46 | 187100 |
| 2024-01-09 | 20.87 | $12.37 | 148100 |
| 2024-01-08 | 20.51 | $12.51 | 174534 |
| 2024-01-05 | 20.09 | $12.38 | 197339 |
| 2024-01-04 | 19.76 | $12.41 | 259600 |
| 2024-01-03 | 19.21 | $12.27 | 323429 |
| 2024-01-02 | 19.16 | $12.19 | 265100 |
| 2023-12-29 | 19.16 | $12.29 | 180100 |
| 2023-12-28 | 19.04 | $12.30 | 282346 |
| 2023-12-27 | 18.59 | $12.31 | 436522 |
| 2023-12-26 | 18.18 | $12.35 | 140600 |
| 2023-12-22 | 17.76 | $12.31 | 360509 |
| 2023-12-21 | 17.19 | $12.22 | 673300 |
| 2023-12-20 | 17.01 | $12.03 | 574624 |
| 2023-12-19 | 17.15 | $12.07 | 225730 |
| 2023-12-18 | 17.29 | $11.91 | 195021 |
| 2023-12-15 | 17.98 | $11.89 | 273847 |
| 2023-12-14 | 18.70 | $12.03 | 237500 |
| 2023-12-13 | 19.07 | $12.09 | 408600 |
| 2023-12-12 | 19.45 | $12.06 | 260239 |
| 2023-12-11 | 19.62 | $12.11 | 209000 |
| 2023-12-08 | 19.49 | $12.08 | 269625 |
| 2023-12-07 | 19.54 | $11.88 | 167100 |
| 2023-12-06 | 20.04 | $11.76 | 221217 |
| 2023-12-05 | 20.71 | $11.85 | 217003 |
| 2023-12-04 | 21.41 | $11.80 | 179200 |
| 2023-12-01 | 22.05 | $11.71 | 410726 |
| 2023-11-30 | 23.12 | $11.85 | 286500 |
| 2023-11-29 | 23.99 | $11.78 | 232400 |
| 2023-11-28 | 24.78 | $11.84 | 334500 |
| 2023-11-27 | 25.62 | $12.28 | 144229 |
| 2023-11-24 | 24.96 | $12.22 | 83744 |
| 2023-11-22 | 24.32 | $12.08 | 155426 |
| 2023-11-21 | 23.94 | $12.09 | 192700 |
| 2023-11-20 | 23.39 | $11.97 | 167000 |
| 2023-11-17 | 23.13 | $11.87 | 432200 |
| 2023-11-16 | 23.10 | $11.87 | 399708 |
| 2023-11-15 | 23.08 | $11.80 | 339900 |
| 2023-11-14 | 23.00 | $12.05 | 230700 |
| 2023-11-13 | 22.08 | $11.88 | 415500 |
| 2023-11-10 | 21.49 | $11.96 | 318442 |
| 2023-11-09 | 20.87 | $11.92 | 225103 |
| 2023-11-08 | 19.70 | $11.95 | 228123 |
| 2023-11-07 | 18.56 | $11.89 | 238629 |
| 2023-11-06 | 17.47 | $11.78 | 162100 |
| 2023-11-03 | 16.47 | $11.80 | 386723 |
| 2023-11-02 | 15.44 | $11.75 | 360600 |
| 2023-11-01 | 14.36 | $11.72 | 447200 |
| 2023-10-31 | 13.34 | $11.54 | 384435 |
| 2023-10-30 | 12.42 | $11.53 | 335839 |
| 2023-10-27 | 11.70 | $11.08 | 376628 |
| 2023-10-26 | 11.70 | $11.21 | 259400 |
| 2023-10-25 | 11.25 | $11.11 | 218017 |
| 2023-10-24 | 11.05 | $11.09 | 206500 |
| 2023-10-23 | 11.03 | $10.98 | 152945 |
| 2023-10-20 | 11.27 | $10.91 | 157146 |
| 2023-10-19 | 11.80 | $10.94 | 258638 |
| 2023-10-18 | 12.06 | $11.09 | 247900 |
| 2023-10-17 | 11.82 | $11.16 | 237117 |
| 2023-10-16 | 11.29 | $11.15 | 281506 |
| 2023-10-13 | 11.01 | $10.97 | 163200 |
| 2023-10-12 | 10.96 | $10.97 | 213004 |
| 2023-10-11 | 10.88 | $11.06 | 149640 |
| 2023-10-10 | 10.49 | $10.94 | 160429 |
| 2023-10-09 | 10.33 | $10.83 | 143029 |
| 2023-10-06 | 10.57 | $10.79 | 217800 |
| 2023-10-05 | 10.98 | $10.72 | 160843 |
| 2023-10-04 | 11.42 | $10.56 | 175800 |
| 2023-10-03 | 11.75 | $10.43 | 258235 |
| 2023-10-02 | 11.65 | $10.32 | 232400 |
| 2023-09-29 | 11.43 | $10.54 | 317826 |
| 2023-09-28 | 11.78 | $10.55 | 229600 |
| 2023-09-27 | 11.94 | $10.43 | 173612 |
| 2023-09-26 | 11.77 | $10.45 | 158441 |
| 2023-09-25 | 11.82 | $10.55 | 256400 |
| 2023-09-22 | 12.00 | $10.54 | 188900 |
| 2023-09-21 | 12.33 | $10.57 | 246314 |
| 2023-09-20 | 12.75 | $10.72 | 389500 |
| 2023-09-19 | 13.15 | $10.93 | 174453 |
| 2023-09-18 | 12.94 | $10.88 | 209200 |
| 2023-09-15 | 12.81 | $11.03 | 388900 |
| 2023-09-14 | 11.96 | $11.08 | 248916 |
| 2023-09-13 | 11.17 | $11.05 | 192025 |
| 2023-09-12 | 10.34 | $10.89 | 260900 |
| 2023-09-11 | 9.81 | $11.05 | 152800 |
| 2023-09-08 | 9.10 | $10.96 | 140539 |
| 2023-09-07 | 8.55 | $10.79 | 186700 |
| 2023-09-06 | 8.50 | $10.74 | 162400 |
| 2023-09-05 | 8.58 | $10.64 | 208019 |
| 2023-09-01 | 8.68 | $10.53 | 157740 |
| 2023-08-31 | 9.10 | $10.57 | 172200 |
| 2023-08-30 | 9.49 | $10.67 | 179349 |
| 2023-08-29 | 9.52 | $10.58 | 138629 |
| 2023-08-28 | 10.00 | $10.55 | 122100 |
| 2023-08-25 | 10.44 | $10.48 | 151000 |
| 2023-08-24 | 10.91 | $10.51 | 141500 |
| 2023-08-23 | 11.27 | $10.60 | 150400 |
| 2023-08-22 | 11.66 | $10.45 | 169400 |
| 2023-08-21 | 11.98 | $10.34 | 196700 |
| 2023-08-18 | 12.05 | $10.36 | 523445 |
| 2023-08-17 | 12.26 | $10.38 | 162215 |
| 2023-08-16 | 12.60 | $10.39 | 188848 |
| 2023-08-15 | 12.98 | $10.43 | 284900 |
| 2023-08-14 | 13.49 | $10.50 | 233200 |
| 2023-08-11 | 14.17 | $10.53 | 202535 |
| 2023-08-10 | 14.82 | $10.65 | 262411 |
| 2023-08-09 | 15.14 | $10.70 | 636343 |
| 2023-08-08 | 15.33 | $10.82 | 486931 |
| 2023-08-07 | 15.30 | $10.69 | 463400 |
| 2023-08-04 | 15.53 | $10.53 | 570100 |
| 2023-08-03 | 15.92 | $10.50 | 186822 |
| 2023-08-02 | 16.66 | $10.55 | 259341 |
| 2023-08-01 | 17.21 | $10.76 | 893320 |
| 2023-07-31 | 17.67 | $11.03 | 519925 |
| 2023-07-28 | 16.76 | $11.11 | 287652 |
| 2023-07-27 | 16.08 | $11.07 | 248339 |
| 2023-07-26 | 15.29 | $11.17 | 313401 |
| 2023-07-25 | 14.61 | $11.03 | 151200 |
| 2023-07-24 | 14.24 | $11.01 | 200702 |
| 2023-07-21 | 13.80 | $11.05 | 176500 |
| 2023-07-20 | 13.10 | $11.07 | 203900 |
| 2023-07-19 | 12.32 | $11.13 | 200721 |
| 2023-07-18 | 11.47 | $11.05 | 239500 |
| 2023-07-17 | 10.71 | $10.96 | 282100 |
| 2023-07-14 | 10.03 | $10.94 | 243200 |
| 2023-07-13 | 9.32 | $11.02 | 393100 |
| 2023-07-12 | 8.37 | $10.92 | 413626 |
| 2023-07-11 | 7.52 | $10.60 | 396645 |
| 2023-07-10 | 7.38 | $10.50 | 243836 |
| 2023-07-07 | 7.45 | $10.46 | 256200 |
| 2023-07-06 | 7.51 | $10.39 | 235800 |
| 2023-07-05 | 7.84 | $10.59 | 399000 |
| 2023-07-03 | 7.60 | $10.41 | 194400 |
| 2023-06-30 | 7.80 | $10.48 | 482000 |
| 2023-06-29 | 7.96 | $10.32 | 270300 |
| 2023-06-28 | 8.19 | $10.47 | 143900 |
| 2023-06-27 | 8.35 | $10.54 | 357900 |
| 2023-06-26 | 8.52 | $10.31 | 263606 |
| 2023-06-23 | 8.83 | $10.34 | 661700 |
| 2023-06-22 | 9.18 | $10.25 | 351012 |
| 2023-06-21 | 9.39 | $10.33 | 220000 |
| 2023-06-20 | 9.81 | $10.44 | 259800 |
| 2023-06-16 | 10.23 | $10.55 | 418742 |
| 2023-06-15 | 10.30 | $10.48 | 255719 |
| 2023-06-14 | 10.69 | $10.36 | 239122 |
| 2023-06-13 | 11.25 | $10.29 | 255709 |
| 2023-06-12 | 11.60 | $10.20 | 271500 |
| 2023-06-09 | 11.84 | $10.27 | 181401 |
| 2023-06-08 | 12.21 | $10.26 | 240415 |
| 2023-06-07 | 12.52 | $10.24 | 450101 |
| 2023-06-06 | 12.89 | $10.16 | 389922 |
| 2023-06-05 | 13.01 | $10.14 | 316098 |
| 2023-06-02 | 13.24 | $10.20 | 200933 |
| 2023-06-01 | 13.60 | $10.08 | 635223 |
| 2023-05-31 | 13.77 | $9.85 | 575300 |
| 2023-05-30 | 13.47 | $9.93 | 537700 |
| 2023-05-26 | 13.39 | $9.83 | 238244 |
| 2023-05-25 | 12.89 | $9.82 | 400200 |
| 2023-05-24 | 12.30 | $10.06 | 468634 |
| 2023-05-23 | 11.93 | $10.24 | 350213 |
| 2023-05-22 | 12.01 | $10.22 | 374304 |
| 2023-05-19 | 12.08 | $10.27 | 157035 |
| 2023-05-18 | 12.26 | $10.30 | 255748 |
| 2023-05-17 | 12.46 | $10.31 | 310231 |
| 2023-05-16 | 12.67 | $10.19 | 245100 |
| 2023-05-15 | 12.70 | $10.21 | 587000 |
| 2023-05-12 | 12.74 | $10.19 | 541743 |
| 2023-05-11 | 12.73 | $10.12 | 392129 |
| 2023-05-10 | 12.54 | $10.00 | 414700 |
| 2023-05-09 | 12.33 | $10.34 | 1.2M |
| 2023-05-08 | 12.58 | $10.23 | 332043 |
| 2023-05-05 | 12.61 | $10.32 | 513229 |
| 2023-05-04 | 12.77 | $10.19 | 645100 |
| 2023-05-03 | 12.68 | $10.39 | 1.3M |
| 2023-05-02 | 12.66 | $9.36 | 2.1M |
| 2023-05-01 | 11.47 | $10.96 | 277337 |
| 2023-04-28 | 10.75 | $11.04 | 493212 |
| 2023-04-27 | 9.66 | $10.67 | 209000 |
| 2023-04-26 | 9.74 | $10.59 | 363700 |
| 2023-04-25 | 9.82 | $10.45 | 417212 |
| 2023-04-24 | 10.33 | $10.57 | 194000 |
| 2023-04-21 | 10.50 | $10.55 | 278500 |
| 2023-04-20 | 10.80 | $10.46 | 228634 |
| 2023-04-19 | 11.27 | $10.40 | 339505 |
| 2023-04-18 | 11.76 | $10.51 | 303319 |
| 2023-04-17 | 12.34 | $10.43 | 254800 |
| 2023-04-14 | 12.93 | $10.47 | 225938 |
| 2023-04-13 | 13.58 | $10.47 | 251300 |
| 2023-04-12 | 14.24 | $10.35 | 255534 |
| 2023-04-11 | 14.77 | $10.34 | 377624 |
| 2023-04-10 | 15.15 | $10.47 | 153646 |
| 2023-04-06 | 15.89 | $10.46 | 188100 |
| 2023-04-05 | 16.66 | $10.34 | 221014 |
| 2023-04-04 | 17.27 | $10.50 | 653549 |
| 2023-04-03 | 18.15 | $10.36 | 279748 |
| 2023-03-31 | 18.94 | $10.45 | 848100 |
| 2023-03-30 | 19.80 | $10.17 | 623932 |
| 2023-03-29 | 19.90 | $10.11 | 290300 |
| 2023-03-28 | 19.88 | $10.15 | 337800 |
| 2023-03-27 | 19.85 | $10.10 | 376800 |
| 2023-03-24 | 19.72 | $9.96 | 422200 |
| 2023-03-23 | 19.00 | $9.97 | 716427 |
| 2023-03-22 | 18.40 | $10.05 | 739200 |
| 2023-03-21 | 17.94 | $10.16 | 534200 |
| 2023-03-20 | 17.62 | $10.31 | 440618 |
| 2023-03-17 | 17.48 | $10.20 | 411200 |
| 2023-03-16 | 17.12 | $10.21 | 727500 |
| 2023-03-15 | 16.69 | $10.07 | 1.1M |
| 2023-03-14 | 15.75 | $10.24 | 917000 |
| 2023-03-13 | 14.91 | $10.22 | 848038 |
| 2023-03-10 | 14.18 | $10.17 | 614700 |
| 2023-03-09 | 13.45 | $10.25 | 421100 |
| 2023-03-08 | 12.74 | $10.13 | 392800 |
| 2023-03-07 | 11.77 | $10.15 | 440100 |
| 2023-03-06 | 10.77 | $10.33 | 470516 |
| 2023-03-03 | 9.97 | $10.57 | 989918 |
| 2023-03-02 | 9.25 | $11.01 | 317479 |
| 2023-03-01 | 9.64 | $11.07 | 334048 |
| 2023-02-28 | 9.96 | $10.98 | 430900 |
| 2023-02-27 | 10.29 | $11.03 | 440527 |
| 2023-02-24 | 10.71 | $10.92 | 250011 |
| 2023-02-23 | 10.86 | $10.90 | 196800 |
| 2023-02-22 | 10.86 | $10.90 | 234110 |
| 2023-02-21 | 10.90 | $10.97 | 249600 |
| 2023-02-17 | 11.16 | $11.01 | 336800 |
| 2023-02-16 | 11.38 | $10.89 | 385800 |
| 2023-02-15 | 11.47 | $11.06 | 226716 |
| 2023-02-14 | 11.81 | $11.06 | 341000 |
| 2023-02-13 | 12.27 | $10.94 | 317000 |
| 2023-02-10 | 12.17 | $10.66 | 268040 |
| 2023-02-09 | 11.55 | $10.92 | 399646 |
| 2023-02-08 | 11.37 | $10.90 | 336925 |
| 2023-02-07 | 10.87 | $10.85 | 507501 |
| 2023-02-06 | 10.13 | $11.03 | 591346 |
| 2023-02-03 | 9.89 | $11.32 | 435900 |
| 2023-02-02 | 10.11 | $11.43 | 562000 |
| 2023-02-01 | 10.47 | $11.24 | 2.6M |
| 2023-01-31 | 10.66 | $11.30 | 2.7M |
| 2023-01-30 | 11.09 | $11.38 | 879400 |
| 2023-01-27 | 11.26 | $11.36 | 896100 |
| 2023-01-26 | 11.40 | $11.43 | 408100 |
| 2023-01-25 | 11.38 | $11.47 | 178400 |
| 2023-01-24 | 11.31 | $11.52 | 136100 |
| 2023-01-23 | 11.07 | $11.41 | 264700 |
| 2023-01-20 | 11.08 | $11.40 | 279200 |
| 2023-01-19 | 11.09 | $11.62 | 436913 |
| 2023-01-18 | 10.93 | $11.39 | 262604 |
| 2023-01-17 | 10.76 | $11.20 | 363323 |
| 2023-01-13 | 11.11 | $11.35 | 243918 |
| 2023-01-12 | 11.51 | $11.42 | 243335 |
| 2023-01-11 | 11.74 | $11.18 | 220404 |
| 2023-01-10 | 12.25 | $11.09 | 308200 |
| 2023-01-09 | 12.55 | $10.90 | 286519 |
| 2023-01-06 | 12.75 | $10.85 | 375500 |
| 2023-01-05 | 12.53 | $10.71 | 666000 |
| 2023-01-04 | 11.96 | $11.49 | 247600 |
| 2023-01-03 | 11.91 | $11.25 | 231700 |
| 2022-12-30 | 12.19 | $11.27 | 265200 |
| 2022-12-29 | 12.76 | $11.30 | 177212 |
| 2022-12-28 | 13.02 | $11.18 | 181537 |
| 2022-12-27 | 13.31 | $11.25 | 149600 |
| 2022-12-23 | 13.60 | $11.25 | 186413 |
| 2022-12-22 | 13.92 | $11.31 | 251007 |
| 2022-12-21 | 14.07 | $11.26 | 210221 |
| 2022-12-20 | 14.26 | $11.14 | 216540 |
| 2022-12-19 | 14.83 | $11.15 | 224713 |
| 2022-12-16 | 15.44 | $11.08 | 348628 |
| 2022-12-15 | 16.00 | $11.12 | 232955 |
| 2022-12-14 | 16.84 | $11.27 | 268113 |
| 2022-12-13 | 17.58 | $11.21 | 222405 |
| 2022-12-12 | 18.31 | $11.37 | 203700 |
| 2022-12-09 | 18.85 | $11.41 | 171510 |
| 2022-12-08 | 19.12 | $11.33 | 173000 |
| 2022-12-07 | 19.71 | $11.38 | 260900 |
| 2022-12-06 | 20.20 | $11.35 | 238700 |
| 2022-12-05 | 20.72 | $11.39 | 214100 |
| 2022-12-02 | 21.15 | $11.66 | 304504 |
| 2022-12-01 | 21.10 | $11.54 | 482100 |
| 2022-11-30 | 21.24 | $12.01 | 358300 |
| 2022-11-29 | 20.37 | $11.78 | 223000 |
| 2022-11-28 | 19.69 | $11.76 | 229600 |
| 2022-11-25 | 18.98 | $11.82 | 104900 |
| 2022-11-23 | 18.35 | $11.79 | 184400 |
| 2022-11-22 | 17.68 | $11.73 | 158228 |
| 2022-11-21 | 17.23 | $11.63 | 395706 |
| 2022-11-18 | 16.90 | $11.57 | 199846 |
| 2022-11-17 | 16.45 | $11.52 | 221845 |
| 2022-11-16 | 16.15 | $11.50 | 307700 |
| 2022-11-15 | 15.55 | $11.36 | 352903 |
| 2022-11-14 | 14.92 | $11.15 | 414300 |
| 2022-11-11 | 14.75 | $11.07 | 329025 |
| 2022-11-10 | 14.82 | $11.18 | 393000 |
| 2022-11-09 | 14.89 | $10.64 | 372957 |
| 2022-11-08 | 15.67 | $10.90 | 381100 |
| 2022-11-07 | 16.06 | $10.91 | 2.1M |
| 2022-11-04 | 16.56 | $10.53 | 2.9M |
| 2022-11-03 | 17.08 | $10.83 | 519600 |
| 2022-11-02 | 17.07 | $10.87 | 1.1M |
| 2022-11-01 | 16.71 | $11.06 | 450343 |
| 2022-10-31 | 15.84 | $11.12 | 419802 |
| 2022-10-28 | 14.95 | $11.14 | 259219 |
| 2022-10-27 | 14.02 | $10.98 | 369601 |
| 2022-10-26 | 13.14 | $11.07 | 337510 |
| 2022-10-25 | 12.12 | $11.06 | 637100 |
| 2022-10-24 | 11.06 | $10.85 | 924335 |
| 2022-10-21 | 10.00 | $9.96 | 406600 |
| 2022-10-20 | 10.33 | $9.95 | 215000 |
| 2022-10-19 | 10.87 | $9.98 | 224518 |
| 2022-10-18 | 11.44 | $10.11 | 249520 |
| 2022-10-17 | 11.72 | $10.08 | 218700 |
| 2022-10-14 | 11.99 | $9.99 | 228900 |
| 2022-10-13 | 12.32 | $10.25 | 475700 |
| 2022-10-12 | 12.64 | $9.99 | 264133 |
| 2022-10-11 | 13.22 | $9.98 | 645300 |
| 2022-10-10 | 13.84 | $10.11 | 471200 |
| 2022-10-07 | 14.45 | $10.00 | 183400 |
| 2022-10-06 | 15.14 | $10.12 | 243800 |
| 2022-10-05 | 15.72 | $10.27 | 368714 |
| 2022-10-04 | 16.22 | $10.29 | 403800 |
| 2022-10-03 | 16.62 | $9.88 | 483930 |
| 2022-09-30 | 17.31 | $9.55 | 523032 |
| 2022-09-29 | 17.53 | $9.27 | 430446 |
| 2022-09-28 | 16.71 | $9.32 | 311500 |
| 2022-09-27 | 15.84 | $9.20 | 503400 |
| 2022-09-26 | 15.06 | $9.22 | 450000 |
| 2022-09-23 | 14.11 | $9.34 | 317500 |
| 2022-09-22 | 13.24 | $9.85 | 244600 |
| 2022-09-21 | 13.17 | $9.88 | 283600 |
| 2022-09-20 | 13.25 | $10.04 | 225800 |
| 2022-09-19 | 13.61 | $10.24 | 272725 |
| 2022-09-16 | 14.14 | $10.20 | 280340 |
| 2022-09-15 | 14.87 | $10.34 | 400300 |
| 2022-09-14 | 15.35 | $10.48 | 357234 |
| 2022-09-13 | 15.55 | $10.58 | 359741 |
| 2022-09-12 | 15.43 | $10.80 | 421117 |
| 2022-09-09 | 14.72 | $10.64 | 171200 |
| 2022-09-08 | 14.28 | $10.40 | 217700 |
| 2022-09-07 | 14.37 | $10.33 | 203329 |
| 2022-09-06 | 14.63 | $10.31 | 307824 |
| 2022-09-02 | 14.80 | $10.17 | 191202 |
| 2022-09-01 | 15.00 | $10.16 | 282300 |
| 2022-08-31 | 15.60 | $10.04 | 289000 |
| 2022-08-30 | 16.31 | $10.02 | 226427 |
| 2022-08-29 | 17.04 | $10.15 | 171022 |
| 2022-08-26 | 17.73 | $10.15 | 267429 |
| 2022-08-25 | 18.26 | $10.40 | 244208 |
| 2022-08-24 | 18.64 | $10.24 | 254200 |
| 2022-08-23 | 19.31 | $10.25 | 246728 |
| 2022-08-22 | 19.68 | $10.33 | 575335 |
| 2022-08-19 | 19.99 | $10.41 | 100152 |
| 2022-08-18 | 20.06 | $10.48 | 231900 |
| 2022-08-17 | 19.96 | $10.57 | 193124 |
| 2022-08-16 | 19.65 | $10.65 | 182500 |
| 2022-08-15 | 19.30 | $10.64 | 161920 |
| 2022-08-12 | 18.83 | $10.72 | 214500 |
| 2022-08-11 | 18.10 | $10.80 | 220213 |
| 2022-08-10 | 17.11 | $10.86 | 302113 |
| 2022-08-09 | 15.92 | $10.80 | 611289 |
| 2022-08-08 | 14.86 | $10.57 | 324500 |
| 2022-08-05 | 13.87 | $10.73 | 649600 |
| 2022-08-04 | 12.78 | $10.71 | 462513 |
| 2022-08-03 | 11.41 | $10.68 | 395904 |
| 2022-08-02 | 10.05 | $10.58 | 496143 |
| 2022-08-01 | 8.60 | $10.51 | 854400 |
| 2022-07-29 | 7.31 | $9.26 | 251632 |
| 2022-07-28 | 7.53 | $9.38 | 316700 |
| 2022-07-27 | 7.72 | $9.65 | 291833 |
| 2022-07-26 | 7.55 | $9.36 | 309703 |
| 2022-07-25 | 7.83 | $9.54 | 291032 |
| 2022-07-22 | 7.79 | $9.52 | 267330 |
| 2022-07-21 | 7.75 | $9.48 | 264100 |
| 2022-07-20 | 7.92 | $9.43 | 358700 |
| 2022-07-19 | 8.02 | $9.36 | 225128 |
| 2022-07-18 | 8.28 | $9.22 | 347000 |
| 2022-07-15 | 8.70 | $9.13 | 288600 |
| 2022-07-14 | 8.80 | $8.99 | 254000 |
| 2022-07-13 | 8.62 | $9.10 | 293500 |
| 2022-07-12 | 8.65 | $9.15 | 372900 |
| 2022-07-11 | 8.88 | $9.14 | 262511 |
| 2022-07-08 | 9.10 | $9.36 | 338366 |
| 2022-07-07 | 9.53 | $9.22 | 243103 |
| 2022-07-06 | 9.77 | $9.03 | 467315 |
| 2022-07-05 | 9.72 | $8.95 | 364306 |
| 2022-07-01 | 9.39 | $9.14 | 446946 |
| 2022-06-30 | 9.21 | $9.22 | 517613 |
| 2022-06-29 | 9.19 | $9.09 | 649800 |
| 2022-06-28 | 9.01 | $9.60 | 397545 |
| 2022-06-27 | 9.14 | $9.74 | 404400 |
| 2022-06-24 | 9.06 | $9.71 | 265100 |
| 2022-06-23 | 9.14 | $9.46 | 472000 |
| 2022-06-22 | 9.60 | $9.60 | 647000 |
| 2022-06-21 | 9.75 | $9.71 | 751623 |
| 2022-06-17 | 9.66 | $9.31 | 774139 |
| 2022-06-16 | 9.84 | $9.08 | 571700 |
| 2022-06-15 | 9.57 | $9.24 | 543600 |
| 2022-06-14 | 9.35 | $8.92 | 607038 |
| 2022-06-13 | 8.38 | $9.06 | 604845 |
| 2022-06-10 | 7.70 | $9.18 | 483716 |
| 2022-06-09 | 7.25 | $9.21 | 220700 |
| 2022-06-08 | 6.91 | $9.46 | 290217 |
| 2022-06-07 | 7.04 | $9.60 | 339836 |
| 2022-06-06 | 7.20 | $9.52 | 294120 |
| 2022-06-03 | 7.41 | $9.47 | 258900 |
| 2022-06-02 | 7.51 | $9.61 | 259400 |
| 2022-06-01 | 7.68 | $9.49 | 353240 |
| 2022-05-31 | 7.86 | $9.62 | 623600 |
| 2022-05-27 | 8.27 | $9.54 | 340107 |
| 2022-05-26 | 8.40 | $9.64 | 327944 |
| 2022-05-25 | 8.68 | $9.66 | 327735 |
| 2022-05-24 | 9.04 | $9.66 | 415700 |
| 2022-05-23 | 9.43 | $9.67 | 474844 |
| 2022-05-20 | 9.90 | $9.58 | 575630 |
| 2022-05-19 | 10.27 | $9.46 | 421701 |
| 2022-05-18 | 10.39 | $9.47 | 383629 |
| 2022-05-17 | 10.70 | $9.58 | 402429 |
| 2022-05-16 | 11.13 | $9.37 | 565300 |
| 2022-05-13 | 11.23 | $9.17 | 858100 |
| 2022-05-12 | 10.92 | $9.28 | 623605 |
| 2022-05-11 | 10.92 | $9.22 | 715423 |
| 2022-05-10 | 10.97 | $9.41 | 711942 |
| 2022-05-09 | 11.15 | $9.39 | 770629 |
| 2022-05-06 | 11.38 | $9.53 | 715100 |
| 2022-05-05 | 11.85 | $9.49 | 670600 |
| 2022-05-04 | 12.34 | $10.04 | 709930 |
| 2022-05-03 | 12.50 | $9.87 | 742305 |
| 2022-05-02 | 12.81 | $9.65 | 319400 |
| 2022-04-29 | 13.39 | $9.69 | 432700 |
| 2022-04-28 | 13.87 | $9.76 | 317500 |
| 2022-04-27 | 14.50 | $9.73 | 352712 |
| 2022-04-26 | 15.19 | $9.80 | 303720 |
| 2022-04-25 | 15.79 | $10.17 | 597302 |
| 2022-04-22 | 16.11 | $10.01 | 462929 |
| 2022-04-21 | 16.41 | $10.18 | 497000 |
| 2022-04-20 | 16.38 | $10.07 | 265021 |
| 2022-04-19 | 16.86 | $10.08 | 249000 |
| 2022-04-18 | 17.28 | $10.00 | 223504 |
| 2022-04-14 | 17.75 | $10.11 | 307700 |
| 2022-04-13 | 18.05 | $10.29 | 209714 |
| 2022-04-12 | 18.28 | $10.16 | 332424 |
| 2022-04-11 | 18.52 | $10.24 | 666043 |
| 2022-04-08 | 18.68 | $10.02 | 318338 |
| 2022-04-07 | 19.07 | $10.14 | 362731 |
| 2022-04-06 | 19.33 | $10.21 | 575600 |
| 2022-04-05 | 19.41 | $10.13 | 703611 |
| 2022-04-04 | 19.66 | $10.02 | 352100 |
| 2022-04-01 | 20.06 | $9.94 | 322023 |
| 2022-03-31 | 20.60 | $9.97 | 568900 |
| 2022-03-30 | 20.98 | $9.85 | 842900 |
| 2022-03-29 | 21.48 | $10.47 | 332900 |
| 2022-03-28 | 21.08 | $10.51 | 319400 |
| 2022-03-25 | 20.56 | $10.53 | 364300 |
| 2022-03-24 | 20.03 | $10.30 | 354605 |
| 2022-03-23 | 19.67 | $10.31 | 457500 |
| 2022-03-22 | 19.01 | $10.60 | 351500 |
| 2022-03-21 | 17.92 | $10.56 | 623730 |
| 2022-03-18 | 16.81 | $10.81 | 588324 |
| 2022-03-17 | 15.52 | $10.81 | 1.1M |
| 2022-03-16 | 14.01 | $11.06 | 1.2M |
| 2022-03-15 | 12.32 | $10.94 | 1.7M |
| 2022-03-14 | 10.61 | $10.03 | 1.6M |
| 2022-03-11 | 9.25 | $10.23 | 4.3M |
| 2022-03-10 | 7.81 | $8.69 | 1.1M |
| 2022-03-09 | 7.80 | $8.74 | 779900 |
| 2022-03-08 | 7.86 | $8.28 | 856500 |
| 2022-03-07 | 8.14 | $8.17 | 954616 |
| 2022-03-04 | 8.44 | $8.17 | 609640 |
| 2022-03-03 | 8.44 | $8.49 | 871900 |
| 2022-03-02 | 8.86 | $8.79 | 1.3M |
| 2022-03-01 | 8.87 | $8.93 | 929000 |
| 2022-02-28 | 8.71 | $8.84 | 1.1M |
| 2022-02-25 | 8.88 | $9.33 | 1.7M |
| 2022-02-24 | 8.39 | $8.27 | 931840 |
| 2022-02-23 | 7.95 | $8.59 | 479604 |
| 2022-02-22 | 8.14 | $8.63 | 488832 |
| 2022-02-18 | 8.42 | $8.62 | 457500 |
| 2022-02-17 | 8.71 | $8.66 | 661300 |
| 2022-02-16 | 9.03 | $8.65 | 433600 |
| 2022-02-15 | 9.40 | $8.70 | 456400 |
| 2022-02-14 | 9.50 | $8.60 | 527600 |
| 2022-02-11 | 9.82 | $8.73 | 415900 |
| 2022-02-10 | 9.73 | $8.82 | 526800 |
| 2022-02-09 | 9.59 | $8.62 | 270718 |
| 2022-02-08 | 9.90 | $8.63 | 413800 |
| 2022-02-07 | 10.30 | $8.49 | 294239 |
| 2022-02-04 | 10.78 | $8.42 | 373500 |
| 2022-02-03 | 11.09 | $8.54 | 308045 |
| 2022-02-02 | 11.60 | $8.54 | 416300 |
| 2022-02-01 | 12.16 | $8.56 | 558300 |
| 2022-01-31 | 12.78 | $8.50 | 528412 |
| 2022-01-28 | 13.37 | $8.33 | 354700 |
| 2022-01-27 | 13.67 | $8.37 | 564800 |
| 2022-01-26 | 14.18 | $8.35 | 693148 |
| 2022-01-25 | 14.71 | $8.58 | 625100 |
| 2022-01-24 | 15.39 | $8.27 | 869515 |
| 2022-01-21 | 15.73 | $9.02 | 553200 |
| 2022-01-20 | 15.29 | $9.34 | 652840 |
| 2022-01-19 | 13.81 | $9.16 | 787618 |
| 2022-01-18 | 12.51 | $8.72 | 694400 |
| 2022-01-14 | 12.06 | $8.50 | 514200 |
| 2022-01-13 | 12.45 | $8.43 | 287742 |
| 2022-01-12 | 12.64 | $8.42 | 227049 |
| 2022-01-11 | 12.99 | $8.37 | 271000 |
| 2022-01-10 | 13.58 | $8.35 | 579300 |
| 2022-01-07 | 14.23 | $8.30 | 248934 |
| 2022-01-06 | 14.73 | $8.31 | 308448 |
| 2022-01-05 | 15.25 | $8.38 | 399700 |
| 2022-01-04 | 15.49 | $8.28 | 537614 |
| 2022-01-03 | 16.09 | $8.42 | 334000 |
| 2021-12-31 | 16.47 | $8.40 | 273829 |
| 2021-12-30 | 16.87 | $8.32 | 460400 |
| 2021-12-29 | 17.51 | $8.25 | 372400 |
| 2021-12-28 | 18.41 | $8.33 | 268703 |
| 2021-12-27 | 19.34 | $8.30 | 294500 |
| 2021-12-23 | 20.26 | $8.19 | 324400 |
| 2021-12-22 | 20.99 | $8.13 | 412500 |
| 2021-12-21 | 21.54 | $8.11 | 578900 |
| 2021-12-20 | 22.11 | $8.01 | 382800 |
| 2021-12-17 | 22.43 | $8.11 | 481600 |
| 2021-12-16 | 22.92 | $7.97 | 526449 |
| 2021-12-15 | 22.92 | $7.77 | 479100 |
| 2021-12-14 | 22.27 | $7.88 | 731700 |
| 2021-12-13 | 21.93 | $7.93 | 401507 |
| 2021-12-10 | 21.63 | $8.04 | 431100 |
| 2021-12-09 | 21.44 | $7.92 | 859600 |
| 2021-12-08 | 21.06 | $7.99 | 371525 |
| 2021-12-07 | 20.65 | $8.05 | 592500 |
| 2021-12-06 | 20.44 | $8.17 | 570800 |
| 2021-12-03 | 20.24 | $7.98 | 737000 |
| 2021-12-02 | 19.47 | $7.96 | 1.0M |
| 2021-12-01 | 18.66 | $7.83 | 835147 |
| 2021-11-30 | 17.87 | $8.05 | 1.1M |
| 2021-11-29 | 17.22 | $8.35 | 633226 |
| 2021-11-26 | 17.15 | $8.24 | 217300 |
| 2021-11-24 | 17.01 | $8.48 | 145740 |
| 2021-11-23 | 17.33 | $8.47 | 310415 |
| 2021-11-22 | 17.66 | $8.48 | 329343 |
| 2021-11-19 | 18.05 | $8.56 | 303210 |
| 2021-11-18 | 18.61 | $8.60 | 613515 |
| 2021-11-17 | 19.21 | $8.64 | 489277 |
| 2021-11-16 | 19.91 | $8.59 | 537902 |
| 2021-11-15 | 20.65 | $8.73 | 286808 |
| 2021-11-12 | 21.66 | $8.68 | 1.1M |
| 2021-11-11 | 22.65 | $8.77 | 1.8M |
| 2021-11-10 | 23.69 | $8.67 | 1.2M |
| 2021-11-09 | 24.56 | $8.44 | 559300 |
| 2021-11-08 | 25.06 | $8.29 | 313703 |
| 2021-11-05 | 25.23 | $8.16 | 389700 |
| 2021-11-04 | 25.17 | $8.06 | 497135 |
| 2021-11-03 | 25.09 | $8.42 | 5.6M |
| 2021-11-02 | 25.37 | $8.31 | 3.4M |
| 2021-11-01 | 25.27 | $8.56 | 664406 |
| 2021-10-29 | 25.44 | $8.28 | 216900 |
| 2021-10-28 | 25.19 | $8.41 | 195313 |
| 2021-10-27 | 25.07 | $8.35 | 371800 |
| 2021-10-26 | 24.90 | $8.61 | 282723 |
| 2021-10-25 | 25.09 | $8.67 | 284489 |
| 2021-10-22 | 25.38 | $8.66 | 405200 |
| 2021-10-21 | 25.64 | $8.71 | 245337 |
| 2021-10-20 | 25.96 | $8.66 | 260718 |
| 2021-10-19 | 26.18 | $8.77 | 498725 |
| 2021-10-18 | 26.50 | $8.52 | 487400 |
| 2021-10-15 | 26.17 | $8.62 | 1.6M |
| 2021-10-14 | 25.91 | $10.06 | 185602 |
| 2021-10-13 | 26.27 | $10.04 | 133016 |
| 2021-10-12 | 26.72 | $10.03 | 145837 |
| 2021-10-11 | 27.21 | $10.11 | 150038 |
| 2021-10-08 | 27.29 | $10.13 | 144243 |
| 2021-10-07 | 27.39 | $10.06 | 219500 |
| 2021-10-06 | 27.51 | $10.18 | 354300 |
| 2021-10-05 | 27.57 | $9.87 | 160000 |
| 2021-10-04 | 28.00 | $9.87 | 178516 |
| 2021-10-01 | 28.60 | $9.92 | 278900 |
| 2021-09-30 | 29.16 | $9.67 | 339600 |
| 2021-09-29 | 30.11 | $9.63 | 177600 |
| 2021-09-28 | 31.23 | $9.64 | 339500 |
| 2021-09-27 | 32.42 | $9.66 | 229100 |
| 2021-09-24 | 33.71 | $9.69 | 143727 |
| 2021-09-23 | 34.89 | $9.80 | 166600 |
| 2021-09-22 | 35.86 | $9.85 | 227300 |
| 2021-09-21 | 36.79 | $9.72 | 216000 |
| 2021-09-20 | 38.04 | $9.73 | 185135 |
| 2021-09-17 | 39.36 | $9.99 | 347200 |
| 2021-09-16 | 40.24 | $10.08 | 147800 |
| 2021-09-15 | 40.98 | $10.10 | 146600 |
| 2021-09-14 | 41.71 | $10.18 | 172439 |
| 2021-09-13 | 42.26 | $10.21 | 151714 |
| 2021-09-10 | 42.88 | $10.34 | 207900 |
| 2021-09-09 | 43.23 | $10.49 | 133805 |
| 2021-09-08 | 43.34 | $10.46 | 144631 |
| 2021-09-07 | 43.54 | $10.47 | 123346 |
| 2021-09-03 | 43.70 | $10.57 | 183600 |
| 2021-09-02 | 43.70 | $10.64 | 243100 |
| 2021-09-01 | 43.69 | $10.62 | 157832 |
| 2021-08-31 | 43.57 | $10.59 | 169024 |
| 2021-08-30 | 43.46 | $10.58 | 100100 |
| 2021-08-27 | 43.34 | $10.58 | 114900 |
| 2021-08-26 | 43.24 | $10.57 | 171828 |
| 2021-08-25 | 43.04 | $10.69 | 153225 |
| 2021-08-24 | 42.67 | $10.71 | 260001 |
| 2021-08-23 | 42.28 | $10.68 | 208046 |
| 2021-08-20 | 41.90 | $10.41 | 311000 |
| 2021-08-19 | 41.62 | $10.38 | 227749 |
| 2021-08-18 | 41.32 | $10.47 | 290432 |
| 2021-08-17 | 40.81 | $10.46 | 473800 |
| 2021-08-16 | 40.27 | $10.88 | 668334 |
| 2021-08-13 | 39.43 | $10.89 | 235300 |
| 2021-08-12 | 38.34 | $10.99 | 328100 |
| 2021-08-11 | 37.10 | $11.09 | 582020 |
| 2021-08-10 | 35.73 | $11.11 | 760504 |
| 2021-08-09 | 34.28 | $11.08 | 333100 |
| 2021-08-06 | 32.75 | $11.17 | 129200 |
| 2021-08-05 | 31.05 | $11.32 | 160505 |
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