Is Dole plc (DOLE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dole plc (DOLE) research center and poll results.
NYSE : DOLE
Dole plc
$14.42 USD
-$0.08 (-0.55%)
- Volume
- 431.98K
- Average Volume
- 1.09M
- Market Capitalization
- $1.37B
- P/E Ratio
- 23.56
- Dividend Yield
- 2.36%
- Price Target
- $18.00
- Year High
- $16.57
- Year Low
- $12.52
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.74
- Current Ratio
- $1.25
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
14.06
2026-07-17
Close Price
$14.42
Vol: 574594
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.64
Average
12.94
Maximum
16.42
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.06 | $14.42 | 574594 |
| 2026-07-16 | 14.05 | $14.50 | 597200 |
| 2026-07-15 | 14.04 | $14.04 | 580308 |
| 2026-07-14 | 14.05 | $14.10 | 535500 |
| 2026-07-13 | 14.06 | $14.18 | 598272 |
| 2026-07-10 | 14.06 | $14.29 | 633337 |
| 2026-07-09 | 14.06 | $14.02 | 570800 |
| 2026-07-08 | 14.06 | $14.06 | 788000 |
| 2026-07-07 | 14.04 | $14.20 | 1.0M |
| 2026-07-06 | 14.03 | $13.95 | 1.1M |
| 2026-07-02 | 14.03 | $14.02 | 1.1M |
| 2026-07-01 | 14.02 | $13.73 | 1.2M |
| 2026-06-30 | 14.04 | $13.72 | 1.1M |
| 2026-06-29 | 14.06 | $13.89 | 960700 |
| 2026-06-26 | 14.06 | $14.05 | 4.4M |
| 2026-06-25 | 14.08 | $13.80 | 978100 |
| 2026-06-24 | 14.12 | $14.19 | 925000 |
| 2026-06-23 | 14.12 | $14.23 | 720400 |
| 2026-06-22 | 14.13 | $13.87 | 1.9M |
| 2026-06-18 | 14.17 | $14.00 | 1.5M |
| 2026-06-17 | 14.20 | $14.06 | 793430 |
| 2026-06-16 | 14.20 | $14.36 | 676928 |
| 2026-06-15 | 14.20 | $14.24 | 956100 |
| 2026-06-12 | 14.19 | $14.35 | 561427 |
| 2026-06-11 | 14.19 | $14.11 | 797419 |
| 2026-06-10 | 14.21 | $14.33 | 716200 |
| 2026-06-09 | 14.22 | $13.98 | 1.1M |
| 2026-06-08 | 14.28 | $13.69 | 1.6M |
| 2026-06-05 | 14.34 | $14.01 | 1.1M |
| 2026-06-04 | 14.38 | $13.93 | 1.9M |
| 2026-06-03 | 14.43 | $13.77 | 1.4M |
| 2026-06-02 | 14.48 | $14.16 | 1.7M |
| 2026-06-01 | 14.53 | $14.14 | 1.7M |
| 2026-05-29 | 14.58 | $13.99 | 3.6M |
| 2026-05-28 | 14.64 | $14.42 | 1.5M |
| 2026-05-27 | 14.66 | $14.48 | 996600 |
| 2026-05-26 | 14.68 | $14.36 | 909402 |
| 2026-05-22 | 14.71 | $14.43 | 619229 |
| 2026-05-21 | 14.74 | $14.54 | 1.1M |
| 2026-05-20 | 14.77 | $14.56 | 1.2M |
| 2026-05-19 | 14.79 | $14.17 | 753500 |
| 2026-05-18 | 14.83 | $14.24 | 1.2M |
| 2026-05-15 | 14.86 | $14.10 | 1.1M |
| 2026-05-14 | 14.92 | $14.38 | 1.1M |
| 2026-05-13 | 14.95 | $14.57 | 1.1M |
| 2026-05-12 | 14.96 | $14.41 | 1.6M |
| 2026-05-11 | 15.01 | $15.21 | 1.9M |
| 2026-05-08 | 15.03 | $14.88 | 1.2M |
| 2026-05-07 | 15.07 | $14.80 | 1.4M |
| 2026-05-06 | 15.11 | $14.91 | 804418 |
| 2026-05-05 | 15.12 | $14.80 | 617100 |
| 2026-05-04 | 15.13 | $15.18 | 765300 |
| 2026-05-01 | 15.12 | $15.14 | 708200 |
| 2026-04-30 | 15.09 | $15.18 | 827000 |
| 2026-04-29 | 15.04 | $14.84 | 1.0M |
| 2026-04-28 | 15.02 | $14.93 | 831948 |
| 2026-04-27 | 14.99 | $14.87 | 596100 |
| 2026-04-24 | 14.98 | $15.12 | 645950 |
| 2026-04-23 | 14.95 | $15.14 | 519405 |
| 2026-04-22 | 14.92 | $15.00 | 616000 |
| 2026-04-21 | 14.89 | $14.85 | 806800 |
| 2026-04-20 | 14.87 | $14.94 | 619810 |
| 2026-04-17 | 14.83 | $15.17 | 755600 |
| 2026-04-16 | 14.79 | $14.98 | 437610 |
| 2026-04-15 | 14.75 | $14.93 | 722918 |
| 2026-04-14 | 14.74 | $15.39 | 786300 |
| 2026-04-13 | 14.69 | $15.51 | 645500 |
| 2026-04-10 | 14.63 | $15.69 | 697674 |
| 2026-04-09 | 14.57 | $15.57 | 985136 |
| 2026-04-08 | 14.52 | $15.13 | 739942 |
| 2026-04-07 | 14.50 | $15.05 | 445100 |
| 2026-04-06 | 14.50 | $14.92 | 478207 |
| 2026-04-02 | 14.51 | $14.56 | 588504 |
| 2026-04-01 | 14.54 | $14.26 | 565052 |
| 2026-03-31 | 14.60 | $14.29 | 683300 |
| 2026-03-30 | 14.66 | $14.39 | 907520 |
| 2026-03-27 | 14.73 | $14.73 | 646200 |
| 2026-03-26 | 14.79 | $14.55 | 451601 |
| 2026-03-25 | 14.85 | $14.49 | 515100 |
| 2026-03-24 | 14.91 | $14.34 | 544113 |
| 2026-03-23 | 14.99 | $14.43 | 807835 |
| 2026-03-20 | 15.06 | $14.25 | 3.2M |
| 2026-03-19 | 15.15 | $14.24 | 663419 |
| 2026-03-18 | 15.23 | $14.33 | 727500 |
| 2026-03-17 | 15.31 | $14.64 | 596520 |
| 2026-03-16 | 15.37 | $14.45 | 644167 |
| 2026-03-13 | 15.44 | $14.35 | 550921 |
| 2026-03-12 | 15.52 | $14.40 | 550623 |
| 2026-03-11 | 15.59 | $14.50 | 555544 |
| 2026-03-10 | 15.65 | $14.76 | 580800 |
| 2026-03-09 | 15.70 | $15.04 | 642695 |
| 2026-03-06 | 15.76 | $15.26 | 582700 |
| 2026-03-05 | 15.81 | $15.04 | 758221 |
| 2026-03-04 | 15.88 | $15.45 | 827554 |
| 2026-03-03 | 15.91 | $15.46 | 869500 |
| 2026-03-02 | 15.95 | $15.80 | 884700 |
| 2026-02-27 | 15.95 | $16.04 | 1.1M |
| 2026-02-26 | 15.94 | $15.71 | 1.0M |
| 2026-02-25 | 15.94 | $15.65 | 1.3M |
| 2026-02-24 | 15.94 | $15.99 | 547600 |
| 2026-02-23 | 15.90 | $15.80 | 744116 |
| 2026-02-20 | 15.88 | $16.00 | 458800 |
| 2026-02-19 | 15.85 | $15.97 | 671525 |
| 2026-02-18 | 15.80 | $15.95 | 493117 |
| 2026-02-17 | 15.75 | $15.79 | 698500 |
| 2026-02-13 | 15.69 | $15.91 | 477909 |
| 2026-02-12 | 15.64 | $15.78 | 828700 |
| 2026-02-11 | 15.58 | $15.82 | 517250 |
| 2026-02-10 | 15.52 | $15.74 | 517354 |
| 2026-02-09 | 15.46 | $15.85 | 581600 |
| 2026-02-06 | 15.40 | $16.23 | 863500 |
| 2026-02-05 | 15.30 | $16.29 | 899300 |
| 2026-02-04 | 15.19 | $16.37 | 1.4M |
| 2026-02-03 | 15.08 | $16.14 | 614840 |
| 2026-02-02 | 14.97 | $16.11 | 849600 |
| 2026-01-30 | 14.90 | $15.93 | 748406 |
| 2026-01-29 | 14.85 | $15.86 | 810712 |
| 2026-01-28 | 14.81 | $15.52 | 576615 |
| 2026-01-27 | 14.78 | $15.68 | 830800 |
| 2026-01-26 | 14.74 | $15.32 | 738731 |
| 2026-01-23 | 14.73 | $15.35 | 611556 |
| 2026-01-22 | 14.72 | $15.31 | 807144 |
| 2026-01-21 | 14.71 | $15.11 | 732100 |
| 2026-01-20 | 14.72 | $14.83 | 797100 |
| 2026-01-16 | 14.76 | $14.64 | 486838 |
| 2026-01-15 | 14.79 | $14.87 | 414500 |
| 2026-01-14 | 14.82 | $14.64 | 482900 |
| 2026-01-13 | 14.86 | $14.59 | 475638 |
| 2026-01-12 | 14.91 | $14.59 | 425200 |
| 2026-01-09 | 14.94 | $14.54 | 480942 |
| 2026-01-08 | 14.95 | $14.34 | 758767 |
| 2026-01-07 | 14.97 | $14.15 | 706507 |
| 2026-01-06 | 15.00 | $14.02 | 682900 |
| 2026-01-05 | 15.05 | $14.06 | 733246 |
| 2026-01-02 | 15.08 | $14.63 | 937300 |
| 2025-12-31 | 15.09 | $14.99 | 447700 |
| 2025-12-30 | 15.06 | $14.93 | 361980 |
| 2025-12-29 | 15.05 | $14.94 | 468300 |
| 2025-12-26 | 15.03 | $15.03 | 319200 |
| 2025-12-24 | 15.00 | $15.11 | 239600 |
| 2025-12-23 | 14.95 | $15.05 | 592018 |
| 2025-12-22 | 14.90 | $15.22 | 750300 |
| 2025-12-19 | 14.84 | $15.27 | 2.9M |
| 2025-12-18 | 14.76 | $15.50 | 590131 |
| 2025-12-17 | 14.67 | $15.41 | 738500 |
| 2025-12-16 | 14.61 | $15.35 | 625140 |
| 2025-12-15 | 14.54 | $15.56 | 826700 |
| 2025-12-12 | 14.46 | $15.45 | 1.2M |
| 2025-12-11 | 14.38 | $15.29 | 1.1M |
| 2025-12-10 | 14.31 | $14.77 | 759622 |
| 2025-12-09 | 14.26 | $14.67 | 653121 |
| 2025-12-08 | 14.21 | $14.83 | 1.2M |
| 2025-12-05 | 14.13 | $14.90 | 785734 |
| 2025-12-04 | 14.04 | $14.78 | 895500 |
| 2025-12-03 | 13.95 | $14.73 | 981432 |
| 2025-12-02 | 13.86 | $14.50 | 1.1M |
| 2025-12-01 | 13.77 | $14.68 | 1.9M |
| 2025-11-28 | 13.67 | $14.48 | 506100 |
| 2025-11-26 | 13.59 | $14.42 | 763028 |
| 2025-11-25 | 13.50 | $14.15 | 755002 |
| 2025-11-24 | 13.44 | $14.02 | 704512 |
| 2025-11-21 | 13.38 | $14.03 | 1.0M |
| 2025-11-20 | 13.33 | $13.69 | 900300 |
| 2025-11-19 | 13.29 | $13.69 | 1.1M |
| 2025-11-18 | 13.26 | $14.14 | 1.4M |
| 2025-11-17 | 13.21 | $14.04 | 2.0M |
| 2025-11-14 | 13.17 | $13.95 | 1.4M |
| 2025-11-13 | 13.13 | $13.87 | 1.6M |
| 2025-11-12 | 13.09 | $13.77 | 830200 |
| 2025-11-11 | 13.05 | $13.79 | 1.1M |
| 2025-11-10 | 13.02 | $13.80 | 1.9M |
| 2025-11-07 | 12.97 | $13.14 | 1.2M |
| 2025-11-06 | 12.95 | $13.05 | 752458 |
| 2025-11-05 | 12.95 | $12.99 | 557843 |
| 2025-11-04 | 12.95 | $12.93 | 890400 |
| 2025-11-03 | 12.96 | $12.72 | 886800 |
| 2025-10-31 | 12.99 | $12.74 | 674022 |
| 2025-10-30 | 13.03 | $12.83 | 1.1M |
| 2025-10-29 | 13.05 | $12.68 | 1.4M |
| 2025-10-28 | 13.08 | $12.98 | 792667 |
| 2025-10-27 | 13.11 | $12.84 | 636300 |
| 2025-10-24 | 13.13 | $12.88 | 602900 |
| 2025-10-23 | 13.14 | $13.06 | 642630 |
| 2025-10-22 | 13.15 | $13.08 | 739000 |
| 2025-10-21 | 13.16 | $13.02 | 1.3M |
| 2025-10-20 | 13.18 | $13.19 | 772636 |
| 2025-10-17 | 13.19 | $13.20 | 438000 |
| 2025-10-16 | 13.20 | $13.05 | 515948 |
| 2025-10-15 | 13.23 | $13.06 | 510100 |
| 2025-10-14 | 13.26 | $13.09 | 643069 |
| 2025-10-13 | 13.28 | $12.80 | 830621 |
| 2025-10-10 | 13.33 | $12.87 | 704399 |
| 2025-10-09 | 13.37 | $12.96 | 717621 |
| 2025-10-08 | 13.42 | $13.08 | 637211 |
| 2025-10-07 | 13.44 | $13.14 | 1.1M |
| 2025-10-06 | 13.47 | $13.24 | 1.4M |
| 2025-10-03 | 13.48 | $13.45 | 764419 |
| 2025-10-02 | 13.49 | $13.26 | 718400 |
| 2025-10-01 | 13.49 | $13.40 | 765300 |
| 2025-09-30 | 13.56 | $13.44 | 1.4M |
| 2025-09-29 | 13.62 | $13.26 | 1.3M |
| 2025-09-26 | 13.69 | $13.15 | 1.2M |
| 2025-09-25 | 13.76 | $13.16 | 870500 |
| 2025-09-24 | 13.84 | $13.36 | 642020 |
| 2025-09-23 | 13.89 | $13.37 | 578933 |
| 2025-09-22 | 13.97 | $13.41 | 688000 |
| 2025-09-19 | 14.04 | $13.50 | 1.6M |
| 2025-09-18 | 14.09 | $13.60 | 683048 |
| 2025-09-17 | 14.13 | $13.58 | 1.2M |
| 2025-09-16 | 14.16 | $13.66 | 947000 |
| 2025-09-15 | 14.18 | $13.68 | 1.4M |
| 2025-09-12 | 14.20 | $13.66 | 1.0M |
| 2025-09-11 | 14.22 | $13.98 | 2.0M |
| 2025-09-10 | 14.24 | $13.46 | 1.4M |
| 2025-09-09 | 14.26 | $13.72 | 2.0M |
| 2025-09-08 | 14.25 | $13.51 | 1.6M |
| 2025-09-05 | 14.31 | $13.56 | 3.3M |
| 2025-09-04 | 14.36 | $13.40 | 9.4M |
| 2025-09-03 | 14.40 | $14.73 | 480500 |
| 2025-09-02 | 14.37 | $14.63 | 375900 |
| 2025-08-29 | 14.35 | $14.72 | 344386 |
| 2025-08-28 | 14.31 | $14.57 | 426221 |
| 2025-08-27 | 14.29 | $14.66 | 467000 |
| 2025-08-26 | 14.29 | $14.49 | 452049 |
| 2025-08-25 | 14.29 | $14.81 | 653645 |
| 2025-08-22 | 14.28 | $14.95 | 840714 |
| 2025-08-21 | 14.25 | $14.41 | 592500 |
| 2025-08-20 | 14.24 | $14.33 | 700900 |
| 2025-08-19 | 14.25 | $14.29 | 562300 |
| 2025-08-18 | 14.25 | $14.08 | 470800 |
| 2025-08-15 | 14.23 | $14.02 | 624327 |
| 2025-08-14 | 14.22 | $14.08 | 449945 |
| 2025-08-13 | 14.21 | $14.40 | 851624 |
| 2025-08-12 | 14.18 | $13.91 | 856561 |
| 2025-08-11 | 14.17 | $13.45 | 1.8M |
| 2025-08-08 | 14.19 | $14.63 | 793500 |
| 2025-08-07 | 14.17 | $14.59 | 633600 |
| 2025-08-06 | 14.14 | $14.32 | 1.1M |
| 2025-08-05 | 14.12 | $14.10 | 953424 |
| 2025-08-04 | 14.12 | $14.09 | 585500 |
| 2025-08-01 | 14.12 | $14.04 | 669930 |
| 2025-07-31 | 14.13 | $14.24 | 579300 |
| 2025-07-30 | 14.12 | $14.61 | 722500 |
| 2025-07-29 | 14.10 | $14.51 | 383100 |
| 2025-07-28 | 14.07 | $14.48 | 387611 |
| 2025-07-25 | 14.04 | $14.41 | 681573 |
| 2025-07-24 | 14.01 | $14.31 | 352700 |
| 2025-07-23 | 13.98 | $14.49 | 774138 |
| 2025-07-22 | 13.95 | $14.24 | 724950 |
| 2025-07-21 | 13.95 | $13.73 | 571405 |
| 2025-07-18 | 13.96 | $13.72 | 620006 |
| 2025-07-17 | 13.97 | $13.95 | 817500 |
| 2025-07-16 | 13.96 | $13.77 | 746400 |
| 2025-07-15 | 13.98 | $13.71 | 778108 |
| 2025-07-14 | 13.99 | $13.92 | 611800 |
| 2025-07-11 | 14.01 | $14.09 | 436446 |
| 2025-07-10 | 13.99 | $14.02 | 656939 |
| 2025-07-09 | 13.98 | $13.97 | 328941 |
| 2025-07-08 | 13.97 | $14.00 | 520141 |
| 2025-07-07 | 13.96 | $14.13 | 560954 |
| 2025-07-03 | 13.94 | $14.22 | 319142 |
| 2025-07-02 | 13.92 | $14.10 | 560521 |
| 2025-07-01 | 13.92 | $14.24 | 595174 |
| 2025-06-30 | 13.92 | $13.99 | 621768 |
| 2025-06-27 | 13.92 | $13.84 | 1.6M |
| 2025-06-26 | 13.94 | $13.75 | 547200 |
| 2025-06-25 | 13.94 | $13.67 | 521422 |
| 2025-06-24 | 13.95 | $14.02 | 390951 |
| 2025-06-23 | 13.95 | $14.14 | 490400 |
| 2025-06-20 | 13.94 | $14.02 | 1.1M |
| 2025-06-18 | 13.94 | $13.86 | 434000 |
| 2025-06-17 | 13.96 | $13.82 | 598618 |
| 2025-06-16 | 13.99 | $14.00 | 441810 |
| 2025-06-13 | 14.02 | $14.00 | 848209 |
| 2025-06-12 | 14.04 | $14.23 | 900566 |
| 2025-06-11 | 14.04 | $13.81 | 755434 |
| 2025-06-10 | 14.05 | $13.72 | 526815 |
| 2025-06-09 | 14.06 | $13.80 | 553430 |
| 2025-06-06 | 14.11 | $13.82 | 425615 |
| 2025-06-05 | 14.16 | $13.75 | 470110 |
| 2025-06-04 | 14.20 | $13.81 | 473848 |
| 2025-06-03 | 14.24 | $14.12 | 724500 |
| 2025-06-02 | 14.27 | $14.13 | 671301 |
| 2025-05-30 | 14.31 | $14.16 | 553200 |
| 2025-05-29 | 14.35 | $14.10 | 417399 |
| 2025-05-28 | 14.40 | $13.88 | 488941 |
| 2025-05-27 | 14.45 | $13.87 | 711751 |
| 2025-05-23 | 14.50 | $13.99 | 510200 |
| 2025-05-22 | 14.54 | $13.91 | 697000 |
| 2025-05-21 | 14.60 | $13.98 | 567853 |
| 2025-05-20 | 14.63 | $14.27 | 635200 |
| 2025-05-19 | 14.64 | $14.37 | 813402 |
| 2025-05-16 | 14.62 | $14.64 | 1.2M |
| 2025-05-15 | 14.58 | $14.39 | 818123 |
| 2025-05-14 | 14.55 | $14.26 | 1.2M |
| 2025-05-13 | 14.52 | $14.11 | 726500 |
| 2025-05-12 | 14.51 | $13.91 | 2.5M |
| 2025-05-09 | 14.49 | $14.76 | 754600 |
| 2025-05-08 | 14.42 | $14.79 | 796304 |
| 2025-05-07 | 14.37 | $14.59 | 650902 |
| 2025-05-06 | 14.31 | $14.64 | 496443 |
| 2025-05-05 | 14.26 | $14.58 | 487739 |
| 2025-05-02 | 14.23 | $14.97 | 462812 |
| 2025-05-01 | 14.22 | $14.98 | 478692 |
| 2025-04-30 | 14.20 | $15.19 | 736100 |
| 2025-04-29 | 14.17 | $14.88 | 761100 |
| 2025-04-28 | 14.15 | $14.86 | 1.1M |
| 2025-04-25 | 14.12 | $14.80 | 886291 |
| 2025-04-24 | 14.11 | $14.94 | 925045 |
| 2025-04-23 | 14.06 | $14.60 | 606639 |
| 2025-04-22 | 14.02 | $14.47 | 845708 |
| 2025-04-21 | 13.99 | $13.98 | 331270 |
| 2025-04-17 | 13.98 | $13.94 | 647000 |
| 2025-04-16 | 13.99 | $13.76 | 414604 |
| 2025-04-15 | 14.03 | $13.74 | 339138 |
| 2025-04-14 | 14.07 | $13.90 | 482700 |
| 2025-04-11 | 14.10 | $13.46 | 1.0M |
| 2025-04-10 | 14.14 | $13.42 | 371019 |
| 2025-04-09 | 14.17 | $13.75 | 732135 |
| 2025-04-08 | 14.21 | $13.31 | 548000 |
| 2025-04-07 | 14.27 | $13.59 | 657528 |
| 2025-04-04 | 14.32 | $14.05 | 553857 |
| 2025-04-03 | 14.36 | $14.75 | 526800 |
| 2025-04-02 | 14.37 | $14.66 | 499306 |
| 2025-04-01 | 14.36 | $14.50 | 648800 |
| 2025-03-31 | 14.36 | $14.45 | 705900 |
| 2025-03-28 | 14.38 | $14.41 | 656206 |
| 2025-03-27 | 14.39 | $14.42 | 561912 |
| 2025-03-26 | 14.40 | $14.07 | 447101 |
| 2025-03-25 | 14.43 | $13.81 | 430135 |
| 2025-03-24 | 14.44 | $13.79 | 484329 |
| 2025-03-21 | 14.44 | $13.78 | 1.4M |
| 2025-03-20 | 14.43 | $14.18 | 440200 |
| 2025-03-19 | 14.40 | $14.64 | 429100 |
| 2025-03-18 | 14.35 | $14.49 | 591900 |
| 2025-03-17 | 14.31 | $14.39 | 348410 |
| 2025-03-14 | 14.26 | $14.32 | 472900 |
| 2025-03-13 | 14.24 | $14.10 | 845300 |
| 2025-03-12 | 14.22 | $14.52 | 451837 |
| 2025-03-11 | 14.18 | $14.43 | 399003 |
| 2025-03-10 | 14.14 | $14.72 | 593759 |
| 2025-03-07 | 14.08 | $14.86 | 409313 |
| 2025-03-06 | 14.03 | $14.77 | 491700 |
| 2025-03-05 | 13.97 | $14.55 | 397429 |
| 2025-03-04 | 13.91 | $14.55 | 665300 |
| 2025-03-03 | 13.85 | $14.72 | 594000 |
| 2025-02-28 | 13.79 | $14.63 | 724337 |
| 2025-02-27 | 13.75 | $14.58 | 572735 |
| 2025-02-26 | 13.71 | $14.69 | 1.0M |
| 2025-02-25 | 13.65 | $14.05 | 582083 |
| 2025-02-24 | 13.64 | $13.80 | 432928 |
| 2025-02-21 | 13.63 | $13.64 | 343443 |
| 2025-02-20 | 13.63 | $13.59 | 385695 |
| 2025-02-19 | 13.62 | $13.52 | 313100 |
| 2025-02-18 | 13.61 | $13.68 | 403500 |
| 2025-02-14 | 13.59 | $13.51 | 299912 |
| 2025-02-13 | 13.57 | $13.83 | 346716 |
| 2025-02-12 | 13.52 | $13.67 | 384700 |
| 2025-02-11 | 13.47 | $13.84 | 244367 |
| 2025-02-10 | 13.40 | $13.63 | 376918 |
| 2025-02-07 | 13.34 | $13.57 | 301745 |
| 2025-02-06 | 13.29 | $13.76 | 338600 |
| 2025-02-05 | 13.24 | $13.60 | 530326 |
| 2025-02-04 | 13.20 | $13.34 | 384409 |
| 2025-02-03 | 13.20 | $13.34 | 384800 |
| 2025-01-31 | 13.21 | $13.62 | 549553 |
| 2025-01-30 | 13.21 | $13.75 | 375200 |
| 2025-01-29 | 13.19 | $13.72 | 274000 |
| 2025-01-28 | 13.18 | $13.59 | 511736 |
| 2025-01-27 | 13.19 | $13.81 | 568041 |
| 2025-01-24 | 13.18 | $13.52 | 687345 |
| 2025-01-23 | 13.19 | $13.64 | 624733 |
| 2025-01-22 | 13.19 | $13.44 | 555300 |
| 2025-01-21 | 13.21 | $13.43 | 696066 |
| 2025-01-17 | 13.23 | $13.23 | 826620 |
| 2025-01-16 | 13.29 | $12.97 | 407843 |
| 2025-01-15 | 13.36 | $12.85 | 496600 |
| 2025-01-14 | 13.45 | $12.82 | 448842 |
| 2025-01-13 | 13.55 | $12.42 | 511323 |
| 2025-01-10 | 13.67 | $12.31 | 432453 |
| 2025-01-08 | 13.79 | $12.73 | 412410 |
| 2025-01-07 | 13.89 | $12.69 | 513856 |
| 2025-01-06 | 13.99 | $12.83 | 447560 |
| 2025-01-03 | 14.09 | $13.34 | 448563 |
| 2025-01-02 | 14.17 | $13.54 | 263991 |
| 2024-12-31 | 14.24 | $13.54 | 469711 |
| 2024-12-30 | 14.32 | $13.45 | 969141 |
| 2024-12-27 | 14.40 | $13.54 | 498200 |
| 2024-12-26 | 14.48 | $13.62 | 669741 |
| 2024-12-24 | 14.56 | $13.61 | 205447 |
| 2024-12-23 | 14.65 | $13.73 | 387500 |
| 2024-12-20 | 14.74 | $13.70 | 1.0M |
| 2024-12-19 | 14.81 | $13.81 | 375300 |
| 2024-12-18 | 14.88 | $13.93 | 442607 |
| 2024-12-17 | 14.92 | $14.33 | 704100 |
| 2024-12-16 | 14.95 | $14.34 | 579741 |
| 2024-12-13 | 14.97 | $14.72 | 399400 |
| 2024-12-12 | 14.97 | $14.74 | 338202 |
| 2024-12-11 | 14.98 | $14.90 | 272000 |
| 2024-12-10 | 15.08 | $14.77 | 392220 |
| 2024-12-09 | 15.18 | $14.68 | 368106 |
| 2024-12-06 | 15.28 | $14.71 | 390435 |
| 2024-12-05 | 15.37 | $14.84 | 281800 |
| 2024-12-04 | 15.47 | $14.82 | 366073 |
| 2024-12-03 | 15.55 | $15.10 | 398642 |
| 2024-12-02 | 15.61 | $15.10 | 432900 |
| 2024-11-29 | 15.66 | $15.07 | 183400 |
| 2024-11-27 | 15.71 | $15.03 | 295700 |
| 2024-11-26 | 15.76 | $15.34 | 435850 |
| 2024-11-25 | 15.79 | $15.40 | 627500 |
| 2024-11-22 | 15.84 | $15.38 | 467198 |
| 2024-11-21 | 15.87 | $15.26 | 375850 |
| 2024-11-20 | 15.92 | $15.07 | 544003 |
| 2024-11-19 | 15.97 | $14.71 | 656700 |
| 2024-11-18 | 16.02 | $14.98 | 1.0M |
| 2024-11-15 | 16.06 | $14.73 | 903950 |
| 2024-11-14 | 16.13 | $14.81 | 1.1M |
| 2024-11-13 | 16.21 | $14.98 | 1.2M |
| 2024-11-12 | 16.28 | $16.78 | 507052 |
| 2024-11-11 | 16.25 | $16.80 | 353028 |
| 2024-11-08 | 16.22 | $16.71 | 594600 |
| 2024-11-07 | 16.19 | $16.58 | 379700 |
| 2024-11-06 | 16.15 | $16.84 | 814651 |
| 2024-11-05 | 16.11 | $16.39 | 311600 |
| 2024-11-04 | 16.09 | $16.22 | 311900 |
| 2024-11-01 | 16.09 | $16.10 | 607000 |
| 2024-10-31 | 16.09 | $16.15 | 430800 |
| 2024-10-30 | 16.06 | $16.03 | 399400 |
| 2024-10-29 | 16.06 | $15.88 | 328900 |
| 2024-10-28 | 16.07 | $16.33 | 488200 |
| 2024-10-25 | 16.06 | $16.09 | 400600 |
| 2024-10-24 | 16.10 | $16.18 | 392972 |
| 2024-10-23 | 16.13 | $16.02 | 270500 |
| 2024-10-22 | 16.16 | $15.89 | 621800 |
| 2024-10-21 | 16.21 | $15.73 | 346700 |
| 2024-10-18 | 16.26 | $16.15 | 397700 |
| 2024-10-17 | 16.30 | $16.41 | 493900 |
| 2024-10-16 | 16.33 | $16.31 | 419900 |
| 2024-10-15 | 16.36 | $16.14 | 580737 |
| 2024-10-14 | 16.39 | $16.17 | 388812 |
| 2024-10-11 | 16.42 | $16.09 | 566637 |
| 2024-10-10 | 16.42 | $15.96 | 441800 |
| 2024-10-09 | 16.42 | $15.88 | 366731 |
| 2024-10-08 | 16.40 | $16.11 | 427833 |
| 2024-10-07 | 16.38 | $16.08 | 350800 |
| 2024-10-04 | 16.36 | $16.27 | 745057 |
| 2024-10-03 | 16.34 | $15.57 | 451700 |
| 2024-10-02 | 16.38 | $15.85 | 595856 |
| 2024-10-01 | 16.39 | $16.09 | 685627 |
| 2024-09-30 | 16.38 | $16.29 | 587510 |
| 2024-09-27 | 16.37 | $16.82 | 549400 |
| 2024-09-26 | 16.34 | $16.69 | 619941 |
| 2024-09-25 | 16.31 | $16.70 | 461214 |
| 2024-09-24 | 16.28 | $16.91 | 485992 |
| 2024-09-23 | 16.24 | $16.76 | 536700 |
| 2024-09-20 | 16.19 | $16.84 | 1.4M |
| 2024-09-19 | 16.13 | $17.12 | 853250 |
| 2024-09-18 | 16.05 | $16.93 | 1.1M |
| 2024-09-17 | 15.99 | $16.74 | 972700 |
| 2024-09-16 | 15.93 | $16.64 | 1.3M |
| 2024-09-13 | 15.87 | $16.16 | 817807 |
| 2024-09-12 | 15.82 | $15.89 | 892748 |
| 2024-09-11 | 15.77 | $15.57 | 982620 |
| 2024-09-10 | 15.72 | $15.66 | 746810 |
| 2024-09-09 | 15.65 | $15.68 | 527200 |
| 2024-09-06 | 15.60 | $15.94 | 697000 |
| 2024-09-05 | 15.53 | $16.24 | 1.2M |
| 2024-09-04 | 15.45 | $16.12 | 648300 |
| 2024-09-03 | 15.36 | $15.97 | 539800 |
| 2024-08-30 | 15.28 | $16.11 | 681701 |
| 2024-08-29 | 15.21 | $16.15 | 968639 |
| 2024-08-28 | 15.14 | $16.07 | 877309 |
| 2024-08-27 | 15.08 | $16.19 | 1.4M |
| 2024-08-26 | 15.01 | $15.93 | 903502 |
| 2024-08-23 | 14.95 | $15.80 | 926925 |
| 2024-08-22 | 14.88 | $15.72 | 825841 |
| 2024-08-21 | 14.82 | $15.54 | 406900 |
| 2024-08-20 | 14.75 | $15.60 | 1.0M |
| 2024-08-19 | 14.67 | $15.63 | 1.3M |
| 2024-08-16 | 14.56 | $15.36 | 1.2M |
| 2024-08-15 | 14.47 | $15.27 | 1.1M |
| 2024-08-14 | 14.39 | $14.79 | 1.1M |
| 2024-08-13 | 14.33 | $14.55 | 688317 |
| 2024-08-12 | 14.27 | $14.39 | 643876 |
| 2024-08-09 | 14.20 | $14.55 | 573700 |
| 2024-08-08 | 14.11 | $14.69 | 1.3M |
| 2024-08-07 | 14.01 | $14.59 | 1.1M |
| 2024-08-06 | 13.90 | $14.36 | 560400 |
| 2024-08-05 | 13.79 | $14.30 | 609400 |
| 2024-08-02 | 13.69 | $14.70 | 642221 |
| 2024-08-01 | 13.57 | $14.76 | 654500 |
| 2024-07-31 | 13.45 | $14.85 | 942957 |
| 2024-07-30 | 13.32 | $14.87 | 707135 |
| 2024-07-29 | 13.19 | $14.64 | 790200 |
| 2024-07-26 | 13.07 | $14.52 | 548400 |
| 2024-07-25 | 12.95 | $14.47 | 612109 |
| 2024-07-24 | 12.84 | $14.12 | 1.2M |
| 2024-07-23 | 12.75 | $13.89 | 660684 |
| 2024-07-22 | 12.66 | $13.56 | 415416 |
| 2024-07-19 | 12.59 | $13.53 | 393500 |
| 2024-07-18 | 12.51 | $13.65 | 372500 |
| 2024-07-17 | 12.43 | $13.67 | 717117 |
| 2024-07-16 | 12.35 | $13.28 | 660800 |
| 2024-07-15 | 12.27 | $12.96 | 548800 |
| 2024-07-12 | 12.23 | $12.81 | 400000 |
| 2024-07-11 | 12.20 | $12.67 | 825222 |
| 2024-07-10 | 12.17 | $12.33 | 399500 |
| 2024-07-09 | 12.16 | $12.28 | 306202 |
| 2024-07-08 | 12.15 | $12.25 | 671500 |
| 2024-07-05 | 12.15 | $12.26 | 510426 |
| 2024-07-03 | 12.14 | $12.35 | 267500 |
| 2024-07-02 | 12.14 | $12.31 | 249544 |
| 2024-07-01 | 12.14 | $12.17 | 372600 |
| 2024-06-28 | 12.15 | $12.24 | 3.1M |
| 2024-06-27 | 12.14 | $12.23 | 291107 |
| 2024-06-26 | 12.14 | $12.28 | 440317 |
| 2024-06-25 | 12.15 | $12.22 | 510502 |
| 2024-06-24 | 12.15 | $12.23 | 504134 |
| 2024-06-21 | 12.16 | $12.08 | 1.0M |
| 2024-06-20 | 12.19 | $11.98 | 377505 |
| 2024-06-18 | 12.24 | $11.97 | 630600 |
| 2024-06-17 | 12.29 | $12.00 | 556400 |
| 2024-06-14 | 12.33 | $11.86 | 636500 |
| 2024-06-13 | 12.37 | $12.03 | 915800 |
| 2024-06-12 | 12.41 | $12.16 | 578000 |
| 2024-06-11 | 12.41 | $12.19 | 725900 |
| 2024-06-10 | 12.42 | $12.12 | 571949 |
| 2024-06-07 | 12.42 | $12.05 | 546935 |
| 2024-06-06 | 12.44 | $12.19 | 303501 |
| 2024-06-05 | 12.46 | $12.21 | 296600 |
| 2024-06-04 | 12.47 | $12.18 | 447700 |
| 2024-06-03 | 12.48 | $12.31 | 348500 |
| 2024-05-31 | 12.49 | $12.37 | 400500 |
| 2024-05-30 | 12.48 | $12.21 | 357263 |
| 2024-05-29 | 12.48 | $12.22 | 517900 |
| 2024-05-28 | 12.48 | $12.35 | 461800 |
| 2024-05-24 | 12.48 | $12.31 | 455600 |
| 2024-05-23 | 12.47 | $12.32 | 670200 |
| 2024-05-22 | 12.46 | $12.70 | 443312 |
| 2024-05-21 | 12.45 | $12.95 | 515500 |
| 2024-05-20 | 12.41 | $13.03 | 1.9M |
| 2024-05-17 | 12.37 | $12.83 | 1.0M |
| 2024-05-16 | 12.34 | $12.75 | 1.3M |
| 2024-05-15 | 12.29 | $12.72 | 1.9M |
| 2024-05-14 | 12.24 | $12.26 | 1.2M |
| 2024-05-13 | 12.20 | $12.22 | 769601 |
| 2024-05-10 | 12.17 | $12.31 | 544100 |
| 2024-05-09 | 12.14 | $12.37 | 548024 |
| 2024-05-08 | 12.10 | $12.49 | 444017 |
| 2024-05-07 | 12.05 | $12.44 | 338320 |
| 2024-05-06 | 12.02 | $12.42 | 328300 |
| 2024-05-03 | 11.99 | $12.44 | 1.4M |
| 2024-05-02 | 11.95 | $12.28 | 424454 |
| 2024-05-01 | 11.91 | $12.18 | 398349 |
| 2024-04-30 | 11.88 | $12.17 | 235300 |
| 2024-04-29 | 11.86 | $12.34 | 233900 |
| 2024-04-26 | 11.83 | $12.18 | 214932 |
| 2024-04-25 | 11.82 | $12.20 | 259536 |
| 2024-04-24 | 11.80 | $12.32 | 207300 |
| 2024-04-23 | 11.78 | $12.26 | 222519 |
| 2024-04-22 | 11.77 | $12.25 | 293211 |
| 2024-04-19 | 11.75 | $12.11 | 477000 |
| 2024-04-18 | 11.75 | $11.88 | 383640 |
| 2024-04-17 | 11.75 | $11.64 | 334607 |
| 2024-04-16 | 11.77 | $11.59 | 337523 |
| 2024-04-15 | 11.79 | $11.62 | 299224 |
| 2024-04-12 | 11.80 | $11.67 | 418448 |
| 2024-04-11 | 11.80 | $11.57 | 406946 |
| 2024-04-10 | 11.81 | $11.45 | 414062 |
| 2024-04-09 | 11.83 | $11.73 | 229000 |
| 2024-04-08 | 11.83 | $11.82 | 316312 |
| 2024-04-05 | 11.82 | $11.70 | 262831 |
| 2024-04-04 | 11.82 | $11.60 | 240900 |
| 2024-04-03 | 11.82 | $11.54 | 337633 |
| 2024-04-02 | 11.82 | $11.74 | 332101 |
| 2024-04-01 | 11.80 | $11.78 | 287000 |
| 2024-03-28 | 11.80 | $11.93 | 566403 |
| 2024-03-27 | 11.79 | $11.81 | 576912 |
| 2024-03-26 | 11.76 | $11.96 | 367000 |
| 2024-03-25 | 11.72 | $11.96 | 341800 |
| 2024-03-22 | 11.67 | $11.95 | 248608 |
| 2024-03-21 | 11.63 | $12.10 | 417021 |
| 2024-03-20 | 11.58 | $11.93 | 296900 |
| 2024-03-19 | 11.54 | $11.96 | 391800 |
| 2024-03-18 | 11.49 | $11.93 | 432944 |
| 2024-03-15 | 11.44 | $11.84 | 735100 |
| 2024-03-14 | 11.40 | $11.60 | 349100 |
| 2024-03-13 | 11.37 | $11.82 | 465600 |
| 2024-03-12 | 11.32 | $11.84 | 353840 |
| 2024-03-11 | 11.28 | $11.80 | 352243 |
| 2024-03-08 | 11.24 | $11.66 | 338512 |
| 2024-03-07 | 11.21 | $11.70 | 564102 |
| 2024-03-06 | 11.17 | $11.52 | 661230 |
| 2024-03-05 | 11.15 | $11.51 | 427716 |
| 2024-03-04 | 11.13 | $11.46 | 695142 |
| 2024-03-01 | 11.12 | $11.69 | 864800 |
| 2024-02-29 | 11.11 | $11.81 | 1.2M |
| 2024-02-28 | 11.08 | $11.12 | 633457 |
| 2024-02-27 | 11.11 | $11.16 | 417477 |
| 2024-02-26 | 11.12 | $11.03 | 421530 |
| 2024-02-23 | 11.15 | $11.11 | 402235 |
| 2024-02-22 | 11.16 | $11.11 | 419518 |
| 2024-02-21 | 11.18 | $11.05 | 405127 |
| 2024-02-20 | 11.20 | $11.02 | 539436 |
| 2024-02-16 | 11.23 | $10.97 | 422379 |
| 2024-02-15 | 11.26 | $11.07 | 486688 |
| 2024-02-14 | 11.29 | $10.92 | 438500 |
| 2024-02-13 | 11.33 | $10.77 | 514567 |
| 2024-02-12 | 11.37 | $11.19 | 516240 |
| 2024-02-09 | 11.42 | $10.91 | 297329 |
| 2024-02-08 | 11.47 | $11.00 | 380699 |
| 2024-02-07 | 11.53 | $10.90 | 411653 |
| 2024-02-06 | 11.60 | $11.16 | 306236 |
| 2024-02-05 | 11.66 | $11.16 | 454900 |
| 2024-02-02 | 11.73 | $11.28 | 296503 |
| 2024-02-01 | 11.79 | $11.46 | 456633 |
| 2024-01-31 | 11.84 | $11.29 | 477908 |
| 2024-01-30 | 11.89 | $11.61 | 504300 |
| 2024-01-29 | 11.93 | $11.48 | 332545 |
| 2024-01-26 | 11.98 | $11.54 | 345005 |
| 2024-01-25 | 12.02 | $11.38 | 345000 |
| 2024-01-24 | 12.07 | $11.37 | 292446 |
| 2024-01-23 | 12.12 | $11.61 | 289100 |
| 2024-01-22 | 12.15 | $11.57 | 325600 |
| 2024-01-19 | 12.17 | $11.58 | 477055 |
| 2024-01-18 | 12.21 | $11.62 | 288206 |
| 2024-01-17 | 12.22 | $11.70 | 335533 |
| 2024-01-16 | 12.23 | $11.67 | 551500 |
| 2024-01-12 | 12.24 | $12.02 | 379900 |
| 2024-01-11 | 12.24 | $12.02 | 558700 |
| 2024-01-10 | 12.21 | $12.19 | 362201 |
| 2024-01-09 | 12.19 | $12.20 | 416341 |
| 2024-01-08 | 12.17 | $12.53 | 442695 |
| 2024-01-05 | 12.15 | $12.52 | 401500 |
| 2024-01-04 | 12.11 | $12.49 | 391419 |
| 2024-01-03 | 12.08 | $12.37 | 430600 |
| 2024-01-02 | 12.06 | $12.41 | 500120 |
| 2023-12-29 | 12.03 | $12.29 | 257742 |
| 2023-12-28 | 11.99 | $12.47 | 316621 |
| 2023-12-27 | 11.94 | $12.47 | 400121 |
| 2023-12-26 | 11.89 | $12.32 | 328122 |
| 2023-12-22 | 11.85 | $12.30 | 456804 |
| 2023-12-21 | 11.82 | $12.17 | 356700 |
| 2023-12-20 | 11.78 | $12.12 | 514000 |
| 2023-12-19 | 11.75 | $12.23 | 756635 |
| 2023-12-18 | 11.71 | $11.83 | 462700 |
| 2023-12-15 | 11.68 | $11.91 | 767000 |
| 2023-12-14 | 11.64 | $11.90 | 953143 |
| 2023-12-13 | 11.64 | $11.97 | 2.0M |
| 2023-12-12 | 11.64 | $11.58 | 1.0M |
| 2023-12-11 | 11.63 | $11.72 | 671093 |
| 2023-12-08 | 11.62 | $11.84 | 1.3M |
| 2023-12-07 | 11.61 | $11.99 | 833748 |
| 2023-12-06 | 11.58 | $11.83 | 782998 |
| 2023-12-05 | 11.57 | $11.93 | 641748 |
| 2023-12-04 | 11.55 | $11.91 | 555000 |
| 2023-12-01 | 11.53 | $11.74 | 611615 |
| 2023-11-30 | 11.51 | $11.51 | 432500 |
| 2023-11-29 | 11.50 | $11.53 | 466330 |
| 2023-11-28 | 11.50 | $11.50 | 340800 |
| 2023-11-27 | 11.49 | $11.54 | 334900 |
| 2023-11-24 | 11.47 | $11.56 | 283849 |
| 2023-11-22 | 11.46 | $11.49 | 401806 |
| 2023-11-21 | 11.44 | $11.39 | 799954 |
| 2023-11-20 | 11.42 | $11.59 | 1.5M |
| 2023-11-17 | 11.39 | $11.18 | 723731 |
| 2023-11-16 | 11.36 | $11.07 | 1.5M |
| 2023-11-15 | 11.34 | $11.95 | 780398 |
| 2023-11-14 | 11.29 | $11.92 | 514915 |
| 2023-11-13 | 11.24 | $11.48 | 532943 |
| 2023-11-10 | 11.21 | $11.52 | 389400 |
| 2023-11-09 | 11.17 | $11.53 | 261143 |
| 2023-11-08 | 11.14 | $11.51 | 229221 |
| 2023-11-07 | 11.12 | $11.53 | 254900 |
| 2023-11-06 | 11.11 | $11.50 | 213400 |
| 2023-11-03 | 11.11 | $11.52 | 384711 |
| 2023-11-02 | 11.10 | $11.43 | 416044 |
| 2023-11-01 | 11.11 | $11.32 | 414400 |
| 2023-10-31 | 11.12 | $11.42 | 491449 |
| 2023-10-30 | 11.12 | $11.26 | 538360 |
| 2023-10-27 | 11.14 | $11.29 | 537400 |
| 2023-10-26 | 11.15 | $11.34 | 353871 |
| 2023-10-25 | 11.17 | $11.10 | 416500 |
| 2023-10-24 | 11.19 | $10.84 | 462623 |
| 2023-10-23 | 11.23 | $11.03 | 478386 |
| 2023-10-20 | 11.27 | $10.61 | 249339 |
| 2023-10-19 | 11.32 | $10.70 | 306600 |
| 2023-10-18 | 11.37 | $10.94 | 368001 |
| 2023-10-17 | 11.42 | $10.94 | 496900 |
| 2023-10-16 | 11.48 | $10.92 | 299066 |
| 2023-10-13 | 11.52 | $10.74 | 506100 |
| 2023-10-12 | 11.58 | $10.86 | 602600 |
| 2023-10-11 | 11.63 | $11.17 | 648300 |
| 2023-10-10 | 11.65 | $11.28 | 590600 |
| 2023-10-09 | 11.66 | $11.39 | 441402 |
| 2023-10-06 | 11.66 | $11.46 | 410000 |
| 2023-10-05 | 11.65 | $11.55 | 510400 |
| 2023-10-04 | 11.64 | $11.51 | 286200 |
| 2023-10-03 | 11.64 | $11.44 | 406200 |
| 2023-10-02 | 11.66 | $11.62 | 319900 |
| 2023-09-29 | 11.68 | $11.58 | 363554 |
| 2023-09-28 | 11.69 | $11.68 | 200212 |
| 2023-09-27 | 11.71 | $11.59 | 229751 |
| 2023-09-26 | 11.73 | $11.60 | 243325 |
| 2023-09-25 | 11.75 | $11.81 | 363800 |
| 2023-09-22 | 11.75 | $11.58 | 249518 |
| 2023-09-21 | 11.77 | $11.78 | 289500 |
| 2023-09-20 | 11.78 | $11.88 | 655200 |
| 2023-09-19 | 11.78 | $12.06 | 429338 |
| 2023-09-18 | 11.79 | $11.78 | 252246 |
| 2023-09-15 | 11.83 | $11.98 | 917000 |
| 2023-09-14 | 11.90 | $11.84 | 391263 |
| 2023-09-13 | 11.97 | $11.57 | 415200 |
| 2023-09-12 | 12.06 | $11.43 | 297505 |
| 2023-09-11 | 12.16 | $11.38 | 420900 |
| 2023-09-08 | 12.26 | $11.24 | 480141 |
| 2023-09-07 | 12.37 | $11.53 | 471364 |
| 2023-09-06 | 12.47 | $11.52 | 426234 |
| 2023-09-05 | 12.56 | $11.66 | 383200 |
| 2023-09-01 | 12.65 | $12.04 | 469306 |
| 2023-08-31 | 12.71 | $11.92 | 389400 |
| 2023-08-30 | 12.78 | $12.04 | 292700 |
| 2023-08-29 | 12.84 | $11.99 | 459123 |
| 2023-08-28 | 12.90 | $11.95 | 480596 |
| 2023-08-25 | 12.97 | $11.87 | 340600 |
| 2023-08-24 | 13.04 | $12.00 | 404852 |
| 2023-08-23 | 13.10 | $11.99 | 592612 |
| 2023-08-22 | 13.16 | $11.90 | 561743 |
| 2023-08-21 | 13.22 | $12.18 | 704154 |
| 2023-08-18 | 13.26 | $12.51 | 1.7M |
| 2023-08-17 | 13.29 | $13.44 | 1.6M |
| 2023-08-16 | 13.26 | $13.18 | 507730 |
| 2023-08-15 | 13.25 | $13.39 | 457600 |
| 2023-08-14 | 13.22 | $13.40 | 462000 |
| 2023-08-11 | 13.19 | $13.45 | 343731 |
| 2023-08-10 | 13.14 | $13.47 | 429809 |
| 2023-08-09 | 13.11 | $13.48 | 477743 |
| 2023-08-08 | 13.07 | $13.43 | 433600 |
| 2023-08-07 | 13.04 | $13.34 | 265100 |
| 2023-08-04 | 13.02 | $13.28 | 294673 |
| 2023-08-03 | 13.00 | $13.28 | 282023 |
| 2023-08-02 | 12.98 | $13.25 | 319800 |
| 2023-08-01 | 12.97 | $13.30 | 419700 |
| 2023-07-31 | 12.98 | $13.21 | 468194 |
| 2023-07-28 | 12.99 | $13.26 | 253642 |
| 2023-07-27 | 13.01 | $13.34 | 619700 |
| 2023-07-26 | 13.02 | $13.20 | 320817 |
| 2023-07-25 | 13.04 | $13.06 | 305500 |
| 2023-07-24 | 13.05 | $12.95 | 274628 |
| 2023-07-21 | 13.07 | $13.05 | 333000 |
| 2023-07-20 | 13.10 | $12.92 | 580100 |
| 2023-07-19 | 13.12 | $12.84 | 862300 |
| 2023-07-18 | 13.17 | $12.87 | 396103 |
| 2023-07-17 | 13.22 | $12.74 | 587600 |
| 2023-07-14 | 13.26 | $12.56 | 478030 |
| 2023-07-13 | 13.32 | $12.78 | 1.0M |
| 2023-07-12 | 13.36 | $12.67 | 640037 |
| 2023-07-11 | 13.41 | $12.84 | 464800 |
| 2023-07-10 | 13.46 | $12.90 | 421600 |
| 2023-07-07 | 13.51 | $12.89 | 458500 |
| 2023-07-06 | 13.56 | $12.89 | 511342 |
| 2023-07-05 | 13.60 | $13.16 | 516836 |
| 2023-07-03 | 13.62 | $13.43 | 255500 |
| 2023-06-30 | 13.63 | $13.52 | 401928 |
| 2023-06-29 | 13.63 | $13.54 | 558900 |
| 2023-06-28 | 13.63 | $13.68 | 839769 |
| 2023-06-27 | 13.61 | $13.50 | 555401 |
| 2023-06-26 | 13.61 | $13.26 | 1.3M |
| 2023-06-23 | 13.61 | $13.32 | 11.0M |
| 2023-06-22 | 13.60 | $13.61 | 740801 |
| 2023-06-21 | 13.57 | $13.49 | 837500 |
| 2023-06-20 | 13.54 | $13.69 | 594200 |
| 2023-06-16 | 13.52 | $13.88 | 646629 |
| 2023-06-15 | 13.47 | $13.66 | 425300 |
| 2023-06-14 | 13.38 | $13.66 | 328600 |
| 2023-06-13 | 13.30 | $13.67 | 430703 |
| 2023-06-12 | 13.21 | $13.61 | 563200 |
| 2023-06-09 | 13.13 | $13.85 | 765200 |
| 2023-06-08 | 13.04 | $13.86 | 676100 |
| 2023-06-07 | 12.95 | $13.93 | 1.1M |
| 2023-06-06 | 12.86 | $13.67 | 1.2M |
| 2023-06-05 | 12.78 | $13.53 | 480321 |
| 2023-06-02 | 12.71 | $13.64 | 669402 |
| 2023-06-01 | 12.64 | $13.64 | 907500 |
| 2023-05-31 | 12.58 | $13.36 | 1.6M |
| 2023-05-30 | 12.53 | $13.35 | 732847 |
| 2023-05-26 | 12.48 | $13.46 | 1.1M |
| 2023-05-25 | 12.43 | $13.27 | 1.0M |
| 2023-05-24 | 12.38 | $13.18 | 754319 |
| 2023-05-23 | 12.33 | $13.04 | 870400 |
| 2023-05-22 | 12.30 | $12.94 | 705969 |
| 2023-05-19 | 12.28 | $13.15 | 1.3M |
| 2023-05-18 | 12.27 | $12.92 | 1.8M |
| 2023-05-17 | 12.25 | $11.93 | 317075 |
| 2023-05-16 | 12.29 | $11.91 | 309747 |
| 2023-05-15 | 12.31 | $12.04 | 359100 |
| 2023-05-12 | 12.32 | $11.90 | 214222 |
| 2023-05-11 | 12.33 | $11.98 | 269742 |
| 2023-05-10 | 12.34 | $12.14 | 241907 |
| 2023-05-09 | 12.33 | $12.14 | 252100 |
| 2023-05-08 | 12.32 | $12.16 | 233229 |
| 2023-05-05 | 12.31 | $12.11 | 628630 |
| 2023-05-04 | 12.29 | $12.20 | 285800 |
| 2023-05-03 | 12.27 | $12.36 | 364214 |
| 2023-05-02 | 12.25 | $12.36 | 350118 |
| 2023-05-01 | 12.24 | $12.45 | 459636 |
| 2023-04-28 | 12.20 | $12.32 | 294541 |
| 2023-04-27 | 12.17 | $12.41 | 327142 |
| 2023-04-26 | 12.13 | $12.23 | 379252 |
| 2023-04-25 | 12.10 | $12.25 | 427940 |
| 2023-04-24 | 12.07 | $12.64 | 376978 |
| 2023-04-21 | 12.01 | $12.92 | 581964 |
| 2023-04-20 | 11.93 | $12.62 | 1.0M |
| 2023-04-19 | 11.88 | $12.67 | 1.2M |
| 2023-04-18 | 11.82 | $12.25 | 515754 |
| 2023-04-17 | 11.77 | $12.20 | 414500 |
| 2023-04-14 | 11.73 | $12.10 | 321407 |
| 2023-04-13 | 11.71 | $12.22 | 335838 |
| 2023-04-12 | 11.68 | $12.00 | 203200 |
| 2023-04-11 | 11.67 | $11.97 | 274700 |
| 2023-04-10 | 11.66 | $11.88 | 194100 |
| 2023-04-06 | 11.67 | $11.79 | 211521 |
| 2023-04-05 | 11.69 | $11.81 | 283841 |
| 2023-04-04 | 11.69 | $11.84 | 351435 |
| 2023-04-03 | 11.69 | $12.16 | 396725 |
| 2023-03-31 | 11.69 | $11.74 | 359671 |
| 2023-03-30 | 11.71 | $11.72 | 304838 |
| 2023-03-29 | 11.73 | $11.67 | 309749 |
| 2023-03-28 | 11.74 | $11.61 | 210444 |
| 2023-03-27 | 11.75 | $11.59 | 370000 |
| 2023-03-24 | 11.76 | $11.38 | 281736 |
| 2023-03-23 | 11.79 | $11.43 | 210150 |
| 2023-03-22 | 11.81 | $11.53 | 256475 |
| 2023-03-21 | 11.81 | $11.47 | 193204 |
| 2023-03-20 | 11.81 | $11.34 | 229207 |
| 2023-03-17 | 11.81 | $11.34 | 911693 |
| 2023-03-16 | 11.82 | $11.63 | 241353 |
| 2023-03-15 | 11.80 | $11.79 | 520900 |
| 2023-03-14 | 11.77 | $11.72 | 337700 |
| 2023-03-13 | 11.75 | $11.76 | 495694 |
| 2023-03-10 | 11.72 | $11.98 | 491300 |
| 2023-03-09 | 11.68 | $12.21 | 429504 |
| 2023-03-08 | 11.63 | $11.89 | 308103 |
| 2023-03-07 | 11.62 | $11.83 | 757019 |
| 2023-03-06 | 11.60 | $12.09 | 560328 |
| 2023-03-03 | 11.57 | $12.29 | 633926 |
| 2023-03-02 | 11.53 | $12.08 | 371966 |
| 2023-03-01 | 11.51 | $11.88 | 335527 |
| 2023-02-28 | 11.50 | $11.73 | 364143 |
| 2023-02-27 | 11.45 | $11.91 | 359200 |
| 2023-02-24 | 11.38 | $11.86 | 422700 |
| 2023-02-23 | 11.31 | $11.82 | 631249 |
| 2023-02-22 | 11.26 | $11.65 | 601510 |
| 2023-02-21 | 11.20 | $11.33 | 243139 |
| 2023-02-17 | 11.15 | $11.45 | 239000 |
| 2023-02-16 | 11.09 | $11.40 | 348303 |
| 2023-02-15 | 11.02 | $11.34 | 517943 |
| 2023-02-14 | 10.96 | $11.25 | 173919 |
| 2023-02-13 | 10.91 | $11.20 | 327917 |
| 2023-02-10 | 10.87 | $11.15 | 207600 |
| 2023-02-09 | 10.82 | $11.17 | 492448 |
| 2023-02-08 | 10.76 | $11.34 | 493916 |
| 2023-02-07 | 10.68 | $11.54 | 353997 |
| 2023-02-06 | 10.60 | $11.52 | 299800 |
| 2023-02-03 | 10.52 | $11.49 | 451000 |
| 2023-02-02 | 10.44 | $11.53 | 489900 |
| 2023-02-01 | 10.36 | $11.73 | 785800 |
| 2023-01-31 | 10.25 | $11.53 | 1.4M |
| 2023-01-30 | 10.16 | $10.70 | 466200 |
| 2023-01-27 | 10.11 | $10.65 | 422600 |
| 2023-01-26 | 10.07 | $10.48 | 335141 |
| 2023-01-25 | 10.04 | $10.66 | 369700 |
| 2023-01-24 | 9.99 | $10.46 | 348244 |
| 2023-01-23 | 9.95 | $10.50 | 385191 |
| 2023-01-20 | 9.90 | $10.11 | 381741 |
| 2023-01-19 | 9.88 | $10.09 | 370222 |
| 2023-01-18 | 9.86 | $10.14 | 307592 |
| 2023-01-17 | 9.85 | $10.25 | 319100 |
| 2023-01-13 | 9.85 | $10.32 | 303424 |
| 2023-01-12 | 9.85 | $10.20 | 302613 |
| 2023-01-11 | 9.87 | $9.90 | 212800 |
| 2023-01-10 | 9.89 | $9.89 | 113646 |
| 2023-01-09 | 9.91 | $9.92 | 285100 |
| 2023-01-06 | 9.94 | $9.92 | 261800 |
| 2023-01-05 | 9.95 | $9.81 | 126030 |
| 2023-01-04 | 9.98 | $9.88 | 168944 |
| 2023-01-03 | 10.01 | $9.61 | 207819 |
| 2022-12-30 | 10.05 | $9.65 | 254700 |
| 2022-12-29 | 10.09 | $9.80 | 388600 |
| 2022-12-28 | 10.11 | $9.76 | 295100 |
| 2022-12-27 | 10.14 | $9.84 | 301200 |
| 2022-12-23 | 10.15 | $9.78 | 235100 |
| 2022-12-22 | 10.17 | $9.65 | 227500 |
| 2022-12-21 | 10.23 | $9.53 | 465212 |
| 2022-12-20 | 10.28 | $9.66 | 405290 |
| 2022-12-19 | 10.31 | $9.73 | 224913 |
| 2022-12-16 | 10.33 | $9.97 | 520310 |
| 2022-12-15 | 10.32 | $10.10 | 211033 |
| 2022-12-14 | 10.27 | $10.32 | 327413 |
| 2022-12-13 | 10.22 | $10.62 | 583713 |
| 2022-12-12 | 10.13 | $10.35 | 406800 |
| 2022-12-09 | 10.07 | $10.39 | 240121 |
| 2022-12-08 | 9.99 | $10.41 | 251700 |
| 2022-12-07 | 9.90 | $10.20 | 190600 |
| 2022-12-06 | 9.83 | $10.41 | 275255 |
| 2022-12-05 | 9.75 | $10.37 | 223000 |
| 2022-12-02 | 9.66 | $10.42 | 235434 |
| 2022-12-01 | 9.57 | $10.46 | 300960 |
| 2022-11-30 | 9.47 | $10.30 | 239000 |
| 2022-11-29 | 9.39 | $10.19 | 321500 |
| 2022-11-28 | 9.31 | $10.19 | 316100 |
| 2022-11-25 | 9.22 | $10.16 | 384309 |
| 2022-11-23 | 9.12 | $10.76 | 543919 |
| 2022-11-22 | 8.98 | $10.56 | 746066 |
| 2022-11-21 | 8.85 | $10.28 | 570255 |
| 2022-11-18 | 8.72 | $10.21 | 791500 |
| 2022-11-17 | 8.60 | $9.73 | 864471 |
| 2022-11-16 | 8.49 | $9.15 | 411439 |
| 2022-11-15 | 8.42 | $9.20 | 359000 |
| 2022-11-14 | 8.35 | $8.94 | 474800 |
| 2022-11-11 | 8.29 | $9.05 | 339484 |
| 2022-11-10 | 8.22 | $8.86 | 267527 |
| 2022-11-09 | 8.17 | $8.49 | 242900 |
| 2022-11-08 | 8.12 | $8.78 | 372100 |
| 2022-11-07 | 8.07 | $8.89 | 280100 |
| 2022-11-04 | 8.00 | $8.63 | 364404 |
| 2022-11-03 | 7.94 | $8.54 | 245938 |
| 2022-11-02 | 7.90 | $8.57 | 318300 |
| 2022-11-01 | 7.86 | $8.58 | 360800 |
| 2022-10-31 | 7.83 | $8.55 | 325700 |
| 2022-10-28 | 7.78 | $8.51 | 586452 |
| 2022-10-27 | 7.72 | $8.16 | 530524 |
| 2022-10-26 | 7.68 | $7.98 | 531731 |
| 2022-10-25 | 7.67 | $7.96 | 596800 |
| 2022-10-24 | 7.65 | $7.68 | 387006 |
| 2022-10-21 | 7.64 | $7.67 | 338925 |
| 2022-10-20 | 7.66 | $7.60 | 342113 |
| 2022-10-19 | 7.68 | $7.74 | 294532 |
| 2022-10-18 | 7.69 | $7.81 | 330542 |
| 2022-10-17 | 7.71 | $7.78 | 407300 |
| 2022-10-14 | 7.75 | $7.65 | 354868 |
| 2022-10-13 | 7.79 | $7.73 | 552288 |
| 2022-10-12 | 7.85 | $7.68 | 329700 |
| 2022-10-11 | 7.92 | $7.61 | 364135 |
| 2022-10-10 | 8.01 | $7.63 | 350900 |
| 2022-10-07 | 8.10 | $7.45 | 522562 |
| 2022-10-06 | 8.20 | $7.68 | 381100 |
| 2022-10-05 | 8.27 | $7.77 | 243849 |
| 2022-10-04 | 8.34 | $7.99 | 812505 |
| 2022-10-03 | 8.39 | $7.61 | 1.6M |
| 2022-09-30 | 8.47 | $7.30 | 956507 |
| 2022-09-29 | 8.56 | $7.30 | 1.2M |
| 2022-09-28 | 8.65 | $7.75 | 458020 |
| 2022-09-27 | 8.72 | $7.56 | 733900 |
| 2022-09-26 | 8.80 | $7.56 | 554630 |
| 2022-09-23 | 8.87 | $7.91 | 731354 |
| 2022-09-22 | 8.92 | $7.99 | 648816 |
| 2022-09-21 | 8.95 | $7.97 | 1.2M |
| 2022-09-20 | 8.99 | $8.36 | 892900 |
| 2022-09-19 | 9.03 | $8.45 | 651260 |
| 2022-09-16 | 9.06 | $8.50 | 1.2M |
| 2022-09-15 | 9.09 | $8.84 | 696363 |
| 2022-09-14 | 9.10 | $9.23 | 464421 |
| 2022-09-13 | 9.11 | $9.30 | 693300 |
| 2022-09-12 | 9.11 | $9.50 | 939107 |
| 2022-09-09 | 9.10 | $9.40 | 1.4M |
| 2022-09-08 | 9.10 | $9.13 | 924917 |
| 2022-09-07 | 9.11 | $9.06 | 623887 |
| 2022-09-06 | 9.11 | $9.14 | 582300 |
| 2022-09-02 | 9.11 | $9.21 | 839598 |
| 2022-09-01 | 9.11 | $9.11 | 1.2M |
| 2022-08-31 | 9.10 | $9.05 | 1.1M |
| 2022-08-30 | 9.10 | $9.22 | 1.1M |
| 2022-08-29 | 9.11 | $9.10 | 2.0M |
| 2022-08-26 | 9.12 | $8.90 | 991617 |
| 2022-08-25 | 9.15 | $8.89 | 925915 |
| 2022-08-24 | 9.18 | $8.64 | 1.1M |
| 2022-08-23 | 9.21 | $8.84 | 2.2M |
| 2022-08-22 | 9.24 | $8.99 | 709300 |
| 2022-08-19 | 9.26 | $9.10 | 355041 |
| 2022-08-18 | 9.27 | $9.18 | 445060 |
| 2022-08-17 | 9.29 | $9.10 | 435615 |
| 2022-08-16 | 9.31 | $9.29 | 532700 |
| 2022-08-15 | 9.31 | $9.32 | 541444 |
| 2022-08-12 | 9.28 | $9.30 | 472800 |
| 2022-08-11 | 9.25 | $9.34 | 412841 |
| 2022-08-10 | 9.21 | $9.38 | 406919 |
| 2022-08-09 | 9.17 | $9.12 | 349256 |
| 2022-08-08 | 9.15 | $9.18 | 345700 |
| 2022-08-05 | 9.12 | $9.06 | 276205 |
| 2022-08-04 | 9.11 | $8.99 | 292800 |
| 2022-08-03 | 9.10 | $9.10 | 468728 |
| 2022-08-02 | 9.07 | $9.32 | 307707 |
| 2022-08-01 | 9.05 | $9.42 | 217300 |
| 2022-07-29 | 9.02 | $9.37 | 128200 |
| 2022-07-28 | 8.98 | $9.46 | 194434 |
| 2022-07-27 | 8.94 | $9.37 | 242900 |
| 2022-07-26 | 8.91 | $9.35 | 173144 |
| 2022-07-25 | 8.89 | $9.45 | 173329 |
| 2022-07-22 | 8.87 | $9.35 | 319200 |
| 2022-07-21 | 8.84 | $9.52 | 320122 |
| 2022-07-20 | 8.80 | $9.50 | 508500 |
| 2022-07-19 | 8.77 | $9.25 | 338686 |
| 2022-07-18 | 8.75 | $8.85 | 529319 |
| 2022-07-15 | 8.75 | $8.56 | 208934 |
| 2022-07-14 | 8.78 | $8.50 | 242245 |
| 2022-07-13 | 8.83 | $8.63 | 331400 |
| 2022-07-12 | 8.86 | $8.73 | 206045 |
| 2022-07-11 | 8.89 | $8.68 | 232008 |
| 2022-07-08 | 8.92 | $8.82 | 300833 |
| 2022-07-07 | 8.96 | $8.73 | 255980 |
| 2022-07-06 | 9.01 | $8.60 | 299100 |
| 2022-07-05 | 9.07 | $8.88 | 282421 |
| 2022-07-01 | 9.13 | $8.87 | 554100 |
| 2022-06-30 | 9.19 | $8.46 | 757013 |
| 2022-06-29 | 9.28 | $8.70 | 581146 |
| 2022-06-28 | 9.35 | $8.81 | 422400 |
| 2022-06-27 | 9.44 | $8.91 | 201600 |
| 2022-06-24 | 9.51 | $8.98 | 789745 |
| 2022-06-23 | 9.59 | $8.76 | 447335 |
| 2022-06-22 | 9.65 | $8.82 | 369100 |
| 2022-06-21 | 9.76 | $8.85 | 770600 |
| 2022-06-17 | 9.87 | $8.87 | 948946 |
| 2022-06-16 | 9.97 | $8.80 | 1.3M |
| 2022-06-15 | 10.09 | $9.26 | 646812 |
| 2022-06-14 | 10.19 | $9.41 | 977300 |
| 2022-06-13 | 10.29 | $9.20 | 1.5M |
| 2022-06-10 | 10.39 | $9.35 | 1.3M |
| 2022-06-09 | 10.48 | $9.27 | 536310 |
| 2022-06-08 | 10.55 | $9.60 | 664448 |
| 2022-06-07 | 10.62 | $9.80 | 560800 |
| 2022-06-06 | 10.70 | $9.84 | 574700 |
| 2022-06-03 | 10.80 | $10.00 | 602134 |
| 2022-06-02 | 10.90 | $10.04 | 669531 |
| 2022-06-01 | 11.01 | $10.28 | 1.9M |
| 2022-05-31 | 11.11 | $10.24 | 861037 |
| 2022-05-27 | 11.20 | $10.42 | 776552 |
| 2022-05-26 | 11.27 | $10.45 | 1.2M |
| 2022-05-25 | 11.37 | $10.49 | 1.3M |
| 2022-05-24 | 11.46 | $9.91 | 2.0M |
| 2022-05-23 | 11.56 | $11.14 | 310931 |
| 2022-05-20 | 11.62 | $10.93 | 379335 |
| 2022-05-19 | 11.70 | $11.05 | 651900 |
| 2022-05-18 | 11.79 | $11.02 | 297679 |
| 2022-05-17 | 11.88 | $11.45 | 273603 |
| 2022-05-16 | 11.95 | $11.29 | 171449 |
| 2022-05-13 | 12.01 | $11.30 | 243000 |
| 2022-05-12 | 12.08 | $11.03 | 425259 |
| 2022-05-11 | 12.18 | $10.79 | 410200 |
| 2022-05-10 | 12.29 | $10.87 | 479007 |
| 2022-05-09 | 12.41 | $11.49 | 547728 |
| 2022-05-06 | 12.48 | $11.81 | 569848 |
| 2022-05-05 | 12.53 | $11.95 | 246058 |
| 2022-05-04 | 12.57 | $12.26 | 215900 |
| 2022-05-03 | 12.59 | $12.21 | 248928 |
| 2022-05-02 | 12.62 | $12.09 | 484800 |
| 2022-04-29 | 12.65 | $11.91 | 335600 |
| 2022-04-28 | 12.68 | $12.37 | 718027 |
| 2022-04-27 | 12.68 | $12.30 | 642200 |
| 2022-04-26 | 12.70 | $12.00 | 900001 |
| 2022-04-25 | 12.74 | $12.32 | 625825 |
| 2022-04-22 | 12.79 | $12.47 | 639870 |
| 2022-04-21 | 12.83 | $12.78 | 745619 |
| 2022-04-20 | 12.83 | $12.95 | 837700 |
| 2022-04-19 | 12.85 | $12.71 | 421700 |
| 2022-04-18 | 12.89 | $12.53 | 313500 |
| 2022-04-14 | 12.92 | $12.75 | 470861 |
| 2022-04-13 | 12.98 | $13.00 | 326540 |
| 2022-04-12 | 13.04 | $13.12 | 275134 |
| 2022-04-11 | 13.06 | $13.13 | 305500 |
| 2022-04-08 | 13.05 | $13.02 | 517200 |
| 2022-04-07 | 13.07 | $12.79 | 491341 |
| 2022-04-06 | 13.11 | $12.74 | 647647 |
| 2022-04-05 | 13.18 | $12.51 | 423100 |
| 2022-04-04 | 13.22 | $12.92 | 441526 |
| 2022-04-01 | 13.31 | $12.72 | 721619 |
| 2022-03-31 | 13.41 | $12.40 | 934800 |
| 2022-03-30 | 13.54 | $12.42 | 461231 |
| 2022-03-29 | 13.70 | $12.80 | 1.3M |
| 2022-03-28 | 13.81 | $12.79 | 643716 |
| 2022-03-25 | 13.94 | $13.18 | 793414 |
| 2022-03-24 | 14.04 | $13.29 | 1.3M |
| 2022-03-23 | 14.11 | $12.88 | 773942 |
| 2022-03-22 | 14.21 | $13.25 | 533500 |
| 2022-03-21 | 14.30 | $13.46 | 420238 |
| 2022-03-18 | 14.38 | $13.22 | 1.2M |
| 2022-03-17 | 14.45 | $13.86 | 430600 |
| 2022-03-16 | 14.50 | $14.20 | 426400 |
| 2022-03-15 | 14.53 | $13.64 | 802500 |
| 2022-03-14 | 14.56 | $12.92 | 482900 |
| 2022-03-11 | 14.65 | $13.46 | 641700 |
| 2022-03-10 | 14.71 | $13.60 | 2.4M |
| 2022-03-09 | 14.79 | $14.00 | 562100 |
| 2022-03-08 | 14.83 | $13.36 | 1.1M |
| 2022-03-07 | 14.91 | $14.73 | 337228 |
| 2022-03-04 | 14.92 | $14.74 | 554537 |
| 2022-03-03 | 14.91 | $14.93 | 487815 |
| 2022-03-02 | 14.89 | $15.66 | 429000 |
| 2022-03-01 | 14.83 | $15.00 | 530800 |
| 2022-02-28 | 14.76 | $15.33 | 464400 |
| 2022-02-25 | 14.67 | $15.26 | 434958 |
| 2022-02-24 | 14.56 | $14.77 | 1.2M |
| 2022-02-23 | 14.48 | $14.86 | 981900 |
| 2022-02-22 | 14.40 | $14.97 | 534400 |
| 2022-02-18 | 14.29 | $15.01 | 492546 |
| 2022-02-17 | 14.20 | $14.79 | 434500 |
| 2022-02-16 | 14.11 | $14.77 | 421621 |
| 2022-02-15 | 14.01 | $14.74 | 594500 |
| 2022-02-14 | 13.92 | $14.28 | 500930 |
| 2022-02-11 | 13.88 | $14.67 | 346901 |
| 2022-02-10 | 13.82 | $14.77 | 502000 |
| 2022-02-09 | 13.75 | $15.06 | 785534 |
| 2022-02-08 | 13.64 | $14.99 | 674193 |
| 2022-02-07 | 13.53 | $14.95 | 542507 |
| 2022-02-04 | 13.43 | $14.82 | 811681 |
| 2022-02-03 | 13.34 | $14.57 | 599328 |
| 2022-02-02 | 13.26 | $14.50 | 752940 |
| 2022-02-01 | 13.20 | $14.56 | 890445 |
| 2022-01-31 | 13.15 | $13.53 | 982306 |
| 2022-01-28 | 13.14 | $13.49 | 525328 |
| 2022-01-27 | 13.12 | $13.00 | 411950 |
| 2022-01-26 | 13.11 | $13.24 | 441405 |
| 2022-01-25 | 13.10 | $13.20 | 660420 |
| 2022-01-24 | 13.09 | $12.91 | 522900 |
| 2022-01-21 | 13.10 | $13.12 | 279600 |
| 2022-01-20 | 13.11 | $13.04 | 788300 |
| 2022-01-19 | 13.11 | $12.69 | 539525 |
| 2022-01-18 | 13.15 | $13.02 | 684900 |
| 2022-01-14 | 13.18 | $13.43 | 265000 |
| 2022-01-13 | 13.18 | $13.47 | 341525 |
| 2022-01-12 | 13.15 | $13.32 | 533500 |
| 2022-01-11 | 13.13 | $12.92 | 1.2M |
| 2022-01-10 | 13.16 | $12.72 | 1.2M |
| 2022-01-07 | 13.18 | $13.13 | 247200 |
| 2022-01-06 | 13.18 | $12.96 | 345044 |
| 2022-01-05 | 13.16 | $13.01 | 764929 |
| 2022-01-04 | 13.15 | $13.31 | 334442 |
| 2022-01-03 | 13.12 | $13.46 | 311305 |
| 2021-12-31 | 13.09 | $13.32 | 231842 |
| 2021-12-30 | 13.08 | $13.12 | 577506 |
| 2021-12-29 | 13.07 | $12.79 | 548352 |
| 2021-12-28 | 13.08 | $13.10 | 580311 |
| 2021-12-27 | 13.07 | $13.05 | 660500 |
| 2021-12-23 | 13.09 | $13.09 | 1.3M |
| 2021-12-22 | 13.12 | $13.21 | 590314 |
| 2021-12-21 | 13.12 | $13.11 | 393200 |
| 2021-12-20 | 13.16 | $13.46 | 538629 |
| 2021-12-17 | 13.16 | $13.67 | 719500 |
| 2021-12-16 | 13.17 | $13.31 | 508623 |
| 2021-12-15 | 13.19 | $12.94 | 744513 |
| 2021-12-14 | 13.24 | $12.90 | 499947 |
| 2021-12-13 | 13.31 | $13.53 | 490190 |
| 2021-12-10 | 13.33 | $13.22 | 737846 |
| 2021-12-09 | 13.36 | $12.96 | 809800 |
| 2021-12-08 | 13.42 | $12.67 | 575800 |
| 2021-12-07 | 13.49 | $12.75 | 662600 |
| 2021-12-06 | 13.53 | $12.81 | 587700 |
| 2021-12-03 | 13.57 | $12.82 | 1.5M |
| 2021-12-02 | 13.62 | $13.16 | 786520 |
| 2021-12-01 | 13.68 | $12.86 | 479268 |
| 2021-11-30 | 13.77 | $12.93 | 453195 |
| 2021-11-29 | 13.87 | $13.02 | 296400 |
| 2021-11-26 | 13.95 | $13.28 | 343746 |
| 2021-11-24 | 14.01 | $13.72 | 556000 |
| 2021-11-23 | 14.06 | $13.33 | 366100 |
| 2021-11-22 | 14.13 | $13.81 | 332111 |
| 2021-11-19 | 14.18 | $13.52 | 241400 |
| 2021-11-18 | 14.26 | $13.81 | 429445 |
| 2021-11-17 | 14.35 | $13.74 | 647241 |
| 2021-11-16 | 14.42 | $13.93 | 224117 |
| 2021-11-15 | 14.47 | $14.25 | 237918 |
| 2021-11-12 | 14.50 | $14.00 | 261848 |
| 2021-11-11 | 14.56 | $13.91 | 144904 |
| 2021-11-10 | 14.61 | $14.00 | 493749 |
| 2021-11-09 | 14.66 | $14.05 | 439635 |
| 2021-11-08 | 14.71 | $13.63 | 391714 |
| 2021-11-05 | 14.80 | $13.65 | 420519 |
| 2021-11-04 | 14.86 | $13.72 | 1.4M |
| 2021-11-03 | 14.94 | $14.36 | 726231 |
| 2021-11-02 | 14.99 | $14.75 | 222535 |
| 2021-11-01 | 15.02 | $14.90 | 401629 |
| 2021-10-29 | 15.03 | $14.60 | 585006 |
| 2021-10-28 | 15.09 | $14.58 | 431200 |
| 2021-10-27 | 15.21 | $14.72 | 486521 |
| 2021-10-26 | 15.27 | $14.66 | 459200 |
| 2021-10-25 | 15.28 | $14.78 | 884500 |
| 2021-10-22 | 15.28 | $15.25 | 268616 |
| 2021-10-21 | 15.26 | $15.43 | 221994 |
| 2021-10-20 | 15.24 | $15.32 | 352900 |
| 2021-10-19 | 15.22 | $14.91 | 438300 |
| 2021-10-18 | 15.24 | $14.85 | 348529 |
| 2021-10-15 | 15.26 | $15.04 | 137353 |
| 2021-10-14 | 15.25 | $14.96 | 299759 |
| 2021-10-13 | 15.24 | $15.01 | 162005 |
| 2021-10-12 | 15.23 | $15.12 | 246100 |
| 2021-10-11 | 15.21 | $15.32 | 161000 |
| 2021-10-08 | 15.19 | $14.97 | 488870 |
| 2021-10-07 | 15.17 | $15.20 | 462600 |
| 2021-10-06 | 15.15 | $15.48 | 243128 |
| 2021-10-05 | 15.13 | $15.31 | 368543 |
| 2021-10-04 | 15.13 | $15.18 | 943900 |
| 2021-10-01 | 15.16 | $15.71 | 1.3M |
| 2021-09-30 | 15.19 | $16.96 | 4.1M |
| 2021-09-29 | 15.16 | $15.85 | 1.8M |
| 2021-09-28 | 15.17 | $15.02 | 485908 |
| 2021-09-27 | 15.21 | $14.67 | 508406 |
| 2021-09-24 | 15.29 | $14.89 | 273300 |
| 2021-09-23 | 15.37 | $14.96 | 470800 |
| 2021-09-22 | 15.42 | $14.92 | 408861 |
| 2021-09-21 | 15.48 | $15.29 | 785346 |
| 2021-09-20 | 15.52 | $15.28 | 352100 |
| 2021-09-17 | 15.55 | $14.88 | 1.7M |
| 2021-09-16 | 15.57 | $14.81 | 909741 |
| 2021-09-15 | 15.60 | $14.87 | 529400 |
| 2021-09-14 | 15.64 | $14.72 | 264200 |
| 2021-09-13 | 15.70 | $14.78 | 339800 |
| 2021-09-10 | 15.75 | $14.70 | 389143 |
| 2021-09-09 | 15.78 | $14.78 | 880500 |
| 2021-09-08 | 15.81 | $15.00 | 465995 |
| 2021-09-07 | 15.82 | $15.36 | 365351 |
| 2021-09-03 | 15.82 | $15.79 | 284458 |
| 2021-09-02 | 15.78 | $16.23 | 183400 |
| 2021-09-01 | 15.72 | $16.36 | 299685 |
| 2021-08-31 | 15.66 | $16.05 | 470692 |
| 2021-08-30 | 15.61 | $15.93 | 429742 |
| 2021-08-27 | 15.58 | $16.27 | 359000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
14.15
2026-07-17
Close Price
$14.42
Vol: 574594
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.80
Average
12.94
Maximum
16.40
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.15 | $14.42 | 574594 |
| 2026-07-16 | 14.12 | $14.50 | 597200 |
| 2026-07-15 | 14.08 | $14.04 | 580308 |
| 2026-07-14 | 14.08 | $14.10 | 535500 |
| 2026-07-13 | 14.08 | $14.18 | 598272 |
| 2026-07-10 | 14.07 | $14.29 | 633337 |
| 2026-07-09 | 14.05 | $14.02 | 570800 |
| 2026-07-08 | 14.05 | $14.06 | 788000 |
| 2026-07-07 | 14.05 | $14.20 | 1.0M |
| 2026-07-06 | 14.03 | $13.95 | 1.1M |
| 2026-07-02 | 14.04 | $14.02 | 1.1M |
| 2026-07-01 | 14.04 | $13.73 | 1.2M |
| 2026-06-30 | 14.08 | $13.72 | 1.1M |
| 2026-06-29 | 14.11 | $13.89 | 960700 |
| 2026-06-26 | 14.14 | $14.05 | 4.4M |
| 2026-06-25 | 14.15 | $13.80 | 978100 |
| 2026-06-24 | 14.18 | $14.19 | 925000 |
| 2026-06-23 | 14.18 | $14.23 | 720400 |
| 2026-06-22 | 14.18 | $13.87 | 1.9M |
| 2026-06-18 | 14.21 | $14.00 | 1.5M |
| 2026-06-17 | 14.23 | $14.06 | 793430 |
| 2026-06-16 | 14.25 | $14.36 | 676928 |
| 2026-06-15 | 14.24 | $14.24 | 956100 |
| 2026-06-12 | 14.24 | $14.35 | 561427 |
| 2026-06-11 | 14.23 | $14.11 | 797419 |
| 2026-06-10 | 14.24 | $14.33 | 716200 |
| 2026-06-09 | 14.23 | $13.98 | 1.1M |
| 2026-06-08 | 14.25 | $13.69 | 1.6M |
| 2026-06-05 | 14.31 | $14.01 | 1.1M |
| 2026-06-04 | 14.35 | $13.93 | 1.9M |
| 2026-06-03 | 14.39 | $13.77 | 1.4M |
| 2026-06-02 | 14.45 | $14.16 | 1.7M |
| 2026-06-01 | 14.48 | $14.14 | 1.7M |
| 2026-05-29 | 14.52 | $13.99 | 3.6M |
| 2026-05-28 | 14.58 | $14.42 | 1.5M |
| 2026-05-27 | 14.59 | $14.48 | 996600 |
| 2026-05-26 | 14.61 | $14.36 | 909402 |
| 2026-05-22 | 14.63 | $14.43 | 619229 |
| 2026-05-21 | 14.65 | $14.54 | 1.1M |
| 2026-05-20 | 14.66 | $14.56 | 1.2M |
| 2026-05-19 | 14.68 | $14.17 | 753500 |
| 2026-05-18 | 14.73 | $14.24 | 1.2M |
| 2026-05-15 | 14.78 | $14.10 | 1.1M |
| 2026-05-14 | 14.85 | $14.38 | 1.1M |
| 2026-05-13 | 14.90 | $14.57 | 1.1M |
| 2026-05-12 | 14.94 | $14.41 | 1.6M |
| 2026-05-11 | 14.99 | $15.21 | 1.9M |
| 2026-05-08 | 14.97 | $14.88 | 1.2M |
| 2026-05-07 | 14.98 | $14.80 | 1.4M |
| 2026-05-06 | 15.00 | $14.91 | 804418 |
| 2026-05-05 | 15.01 | $14.80 | 617100 |
| 2026-05-04 | 15.03 | $15.18 | 765300 |
| 2026-05-01 | 15.01 | $15.14 | 708200 |
| 2026-04-30 | 15.00 | $15.18 | 827000 |
| 2026-04-29 | 14.98 | $14.84 | 1.0M |
| 2026-04-28 | 14.99 | $14.93 | 831948 |
| 2026-04-27 | 15.00 | $14.87 | 596100 |
| 2026-04-24 | 15.01 | $15.12 | 645950 |
| 2026-04-23 | 15.00 | $15.14 | 519405 |
| 2026-04-22 | 14.99 | $15.00 | 616000 |
| 2026-04-21 | 14.98 | $14.85 | 806800 |
| 2026-04-20 | 15.00 | $14.94 | 619810 |
| 2026-04-17 | 15.00 | $15.17 | 755600 |
| 2026-04-16 | 14.99 | $14.98 | 437610 |
| 2026-04-15 | 14.99 | $14.93 | 722918 |
| 2026-04-14 | 14.99 | $15.39 | 786300 |
| 2026-04-13 | 14.95 | $15.51 | 645500 |
| 2026-04-10 | 14.89 | $15.69 | 697674 |
| 2026-04-09 | 14.81 | $15.57 | 985136 |
| 2026-04-08 | 14.73 | $15.13 | 739942 |
| 2026-04-07 | 14.69 | $15.05 | 445100 |
| 2026-04-06 | 14.65 | $14.92 | 478207 |
| 2026-04-02 | 14.62 | $14.56 | 588504 |
| 2026-04-01 | 14.63 | $14.26 | 565052 |
| 2026-03-31 | 14.67 | $14.29 | 683300 |
| 2026-03-30 | 14.71 | $14.39 | 907520 |
| 2026-03-27 | 14.74 | $14.73 | 646200 |
| 2026-03-26 | 14.74 | $14.55 | 451601 |
| 2026-03-25 | 14.76 | $14.49 | 515100 |
| 2026-03-24 | 14.79 | $14.34 | 544113 |
| 2026-03-23 | 14.84 | $14.43 | 807835 |
| 2026-03-20 | 14.88 | $14.25 | 3.2M |
| 2026-03-19 | 14.95 | $14.24 | 663419 |
| 2026-03-18 | 15.02 | $14.33 | 727500 |
| 2026-03-17 | 15.09 | $14.64 | 596520 |
| 2026-03-16 | 15.14 | $14.45 | 644167 |
| 2026-03-13 | 15.21 | $14.35 | 550921 |
| 2026-03-12 | 15.31 | $14.40 | 550623 |
| 2026-03-11 | 15.40 | $14.50 | 555544 |
| 2026-03-10 | 15.50 | $14.76 | 580800 |
| 2026-03-09 | 15.57 | $15.04 | 642695 |
| 2026-03-06 | 15.63 | $15.26 | 582700 |
| 2026-03-05 | 15.67 | $15.04 | 758221 |
| 2026-03-04 | 15.73 | $15.45 | 827554 |
| 2026-03-03 | 15.76 | $15.46 | 869500 |
| 2026-03-02 | 15.80 | $15.80 | 884700 |
| 2026-02-27 | 15.80 | $16.04 | 1.1M |
| 2026-02-26 | 15.77 | $15.71 | 1.0M |
| 2026-02-25 | 15.78 | $15.65 | 1.3M |
| 2026-02-24 | 15.79 | $15.99 | 547600 |
| 2026-02-23 | 15.77 | $15.80 | 744116 |
| 2026-02-20 | 15.76 | $16.00 | 458800 |
| 2026-02-19 | 15.74 | $15.97 | 671525 |
| 2026-02-18 | 15.72 | $15.95 | 493117 |
| 2026-02-17 | 15.69 | $15.79 | 698500 |
| 2026-02-13 | 15.68 | $15.91 | 477909 |
| 2026-02-12 | 15.66 | $15.78 | 828700 |
| 2026-02-11 | 15.64 | $15.82 | 517250 |
| 2026-02-10 | 15.63 | $15.74 | 517354 |
| 2026-02-09 | 15.61 | $15.85 | 581600 |
| 2026-02-06 | 15.59 | $16.23 | 863500 |
| 2026-02-05 | 15.52 | $16.29 | 899300 |
| 2026-02-04 | 15.44 | $16.37 | 1.4M |
| 2026-02-03 | 15.34 | $16.14 | 614840 |
| 2026-02-02 | 15.26 | $16.11 | 849600 |
| 2026-01-30 | 15.17 | $15.93 | 748406 |
| 2026-01-29 | 15.09 | $15.86 | 810712 |
| 2026-01-28 | 15.01 | $15.52 | 576615 |
| 2026-01-27 | 14.95 | $15.68 | 830800 |
| 2026-01-26 | 14.88 | $15.32 | 738731 |
| 2026-01-23 | 14.83 | $15.35 | 611556 |
| 2026-01-22 | 14.77 | $15.31 | 807144 |
| 2026-01-21 | 14.72 | $15.11 | 732100 |
| 2026-01-20 | 14.68 | $14.83 | 797100 |
| 2026-01-16 | 14.66 | $14.64 | 486838 |
| 2026-01-15 | 14.66 | $14.87 | 414500 |
| 2026-01-14 | 14.64 | $14.64 | 482900 |
| 2026-01-13 | 14.64 | $14.59 | 475638 |
| 2026-01-12 | 14.65 | $14.59 | 425200 |
| 2026-01-09 | 14.65 | $14.54 | 480942 |
| 2026-01-08 | 14.66 | $14.34 | 758767 |
| 2026-01-07 | 14.70 | $14.15 | 706507 |
| 2026-01-06 | 14.76 | $14.02 | 682900 |
| 2026-01-05 | 14.83 | $14.06 | 733246 |
| 2026-01-02 | 14.91 | $14.63 | 937300 |
| 2025-12-31 | 14.94 | $14.99 | 447700 |
| 2025-12-30 | 14.94 | $14.93 | 361980 |
| 2025-12-29 | 14.94 | $14.94 | 468300 |
| 2025-12-26 | 14.94 | $15.03 | 319200 |
| 2025-12-24 | 14.93 | $15.11 | 239600 |
| 2025-12-23 | 14.91 | $15.05 | 592018 |
| 2025-12-22 | 14.90 | $15.22 | 750300 |
| 2025-12-19 | 14.86 | $15.27 | 2.9M |
| 2025-12-18 | 14.82 | $15.50 | 590131 |
| 2025-12-17 | 14.75 | $15.41 | 738500 |
| 2025-12-16 | 14.68 | $15.35 | 625140 |
| 2025-12-15 | 14.61 | $15.56 | 826700 |
| 2025-12-12 | 14.51 | $15.45 | 1.2M |
| 2025-12-11 | 14.41 | $15.29 | 1.1M |
| 2025-12-10 | 14.32 | $14.77 | 759622 |
| 2025-12-09 | 14.27 | $14.67 | 653121 |
| 2025-12-08 | 14.23 | $14.83 | 1.2M |
| 2025-12-05 | 14.17 | $14.90 | 785734 |
| 2025-12-04 | 14.09 | $14.78 | 895500 |
| 2025-12-03 | 14.02 | $14.73 | 981432 |
| 2025-12-02 | 13.94 | $14.50 | 1.1M |
| 2025-12-01 | 13.88 | $14.68 | 1.9M |
| 2025-11-28 | 13.80 | $14.48 | 506100 |
| 2025-11-26 | 13.73 | $14.42 | 763028 |
| 2025-11-25 | 13.66 | $14.15 | 755002 |
| 2025-11-24 | 13.60 | $14.02 | 704512 |
| 2025-11-21 | 13.56 | $14.03 | 1.0M |
| 2025-11-20 | 13.51 | $13.69 | 900300 |
| 2025-11-19 | 13.49 | $13.69 | 1.1M |
| 2025-11-18 | 13.47 | $14.14 | 1.4M |
| 2025-11-17 | 13.40 | $14.04 | 2.0M |
| 2025-11-14 | 13.33 | $13.95 | 1.4M |
| 2025-11-13 | 13.27 | $13.87 | 1.6M |
| 2025-11-12 | 13.21 | $13.77 | 830200 |
| 2025-11-11 | 13.15 | $13.79 | 1.1M |
| 2025-11-10 | 13.08 | $13.80 | 1.9M |
| 2025-11-07 | 13.00 | $13.14 | 1.2M |
| 2025-11-06 | 12.99 | $13.05 | 752458 |
| 2025-11-05 | 12.98 | $12.99 | 557843 |
| 2025-11-04 | 12.98 | $12.93 | 890400 |
| 2025-11-03 | 12.99 | $12.72 | 886800 |
| 2025-10-31 | 13.02 | $12.74 | 674022 |
| 2025-10-30 | 13.04 | $12.83 | 1.1M |
| 2025-10-29 | 13.07 | $12.68 | 1.4M |
| 2025-10-28 | 13.11 | $12.98 | 792667 |
| 2025-10-27 | 13.12 | $12.84 | 636300 |
| 2025-10-24 | 13.15 | $12.88 | 602900 |
| 2025-10-23 | 13.18 | $13.06 | 642630 |
| 2025-10-22 | 13.19 | $13.08 | 739000 |
| 2025-10-21 | 13.20 | $13.02 | 1.3M |
| 2025-10-20 | 13.22 | $13.19 | 772636 |
| 2025-10-17 | 13.23 | $13.20 | 438000 |
| 2025-10-16 | 13.23 | $13.05 | 515948 |
| 2025-10-15 | 13.25 | $13.06 | 510100 |
| 2025-10-14 | 13.27 | $13.09 | 643069 |
| 2025-10-13 | 13.29 | $12.80 | 830621 |
| 2025-10-10 | 13.34 | $12.87 | 704399 |
| 2025-10-09 | 13.39 | $12.96 | 717621 |
| 2025-10-08 | 13.43 | $13.08 | 637211 |
| 2025-10-07 | 13.47 | $13.14 | 1.1M |
| 2025-10-06 | 13.50 | $13.24 | 1.4M |
| 2025-10-03 | 13.53 | $13.45 | 764419 |
| 2025-10-02 | 13.54 | $13.26 | 718400 |
| 2025-10-01 | 13.57 | $13.40 | 765300 |
| 2025-09-30 | 13.58 | $13.44 | 1.4M |
| 2025-09-29 | 13.60 | $13.26 | 1.3M |
| 2025-09-26 | 13.64 | $13.15 | 1.2M |
| 2025-09-25 | 13.69 | $13.16 | 870500 |
| 2025-09-24 | 13.74 | $13.36 | 642020 |
| 2025-09-23 | 13.78 | $13.37 | 578933 |
| 2025-09-22 | 13.83 | $13.41 | 688000 |
| 2025-09-19 | 13.87 | $13.50 | 1.6M |
| 2025-09-18 | 13.91 | $13.60 | 683048 |
| 2025-09-17 | 13.94 | $13.58 | 1.2M |
| 2025-09-16 | 13.98 | $13.66 | 947000 |
| 2025-09-15 | 14.01 | $13.68 | 1.4M |
| 2025-09-12 | 14.05 | $13.66 | 1.0M |
| 2025-09-11 | 14.09 | $13.98 | 2.0M |
| 2025-09-10 | 14.10 | $13.46 | 1.4M |
| 2025-09-09 | 14.17 | $13.72 | 2.0M |
| 2025-09-08 | 14.21 | $13.51 | 1.6M |
| 2025-09-05 | 14.29 | $13.56 | 3.3M |
| 2025-09-04 | 14.37 | $13.40 | 9.4M |
| 2025-09-03 | 14.47 | $14.73 | 480500 |
| 2025-09-02 | 14.44 | $14.63 | 375900 |
| 2025-08-29 | 14.42 | $14.72 | 344386 |
| 2025-08-28 | 14.39 | $14.57 | 426221 |
| 2025-08-27 | 14.37 | $14.66 | 467000 |
| 2025-08-26 | 14.34 | $14.49 | 452049 |
| 2025-08-25 | 14.32 | $14.81 | 653645 |
| 2025-08-22 | 14.27 | $14.95 | 840714 |
| 2025-08-21 | 14.20 | $14.41 | 592500 |
| 2025-08-20 | 14.18 | $14.33 | 700900 |
| 2025-08-19 | 14.16 | $14.29 | 562300 |
| 2025-08-18 | 14.15 | $14.08 | 470800 |
| 2025-08-15 | 14.15 | $14.02 | 624327 |
| 2025-08-14 | 14.17 | $14.08 | 449945 |
| 2025-08-13 | 14.18 | $14.40 | 851624 |
| 2025-08-12 | 14.15 | $13.91 | 856561 |
| 2025-08-11 | 14.18 | $13.45 | 1.8M |
| 2025-08-08 | 14.26 | $14.63 | 793500 |
| 2025-08-07 | 14.22 | $14.59 | 633600 |
| 2025-08-06 | 14.18 | $14.32 | 1.1M |
| 2025-08-05 | 14.16 | $14.10 | 953424 |
| 2025-08-04 | 14.17 | $14.09 | 585500 |
| 2025-08-01 | 14.18 | $14.04 | 669930 |
| 2025-07-31 | 14.19 | $14.24 | 579300 |
| 2025-07-30 | 14.19 | $14.61 | 722500 |
| 2025-07-29 | 14.14 | $14.51 | 383100 |
| 2025-07-28 | 14.11 | $14.48 | 387611 |
| 2025-07-25 | 14.07 | $14.41 | 681573 |
| 2025-07-24 | 14.03 | $14.31 | 352700 |
| 2025-07-23 | 14.00 | $14.49 | 774138 |
| 2025-07-22 | 13.95 | $14.24 | 724950 |
| 2025-07-21 | 13.92 | $13.73 | 571405 |
| 2025-07-18 | 13.94 | $13.72 | 620006 |
| 2025-07-17 | 13.96 | $13.95 | 817500 |
| 2025-07-16 | 13.96 | $13.77 | 746400 |
| 2025-07-15 | 13.98 | $13.71 | 778108 |
| 2025-07-14 | 14.01 | $13.92 | 611800 |
| 2025-07-11 | 14.02 | $14.09 | 436446 |
| 2025-07-10 | 14.02 | $14.02 | 656939 |
| 2025-07-09 | 14.02 | $13.97 | 328941 |
| 2025-07-08 | 14.02 | $14.00 | 520141 |
| 2025-07-07 | 14.02 | $14.13 | 560954 |
| 2025-07-03 | 14.01 | $14.22 | 319142 |
| 2025-07-02 | 13.99 | $14.10 | 560521 |
| 2025-07-01 | 13.98 | $14.24 | 595174 |
| 2025-06-30 | 13.95 | $13.99 | 621768 |
| 2025-06-27 | 13.95 | $13.84 | 1.6M |
| 2025-06-26 | 13.96 | $13.75 | 547200 |
| 2025-06-25 | 13.98 | $13.67 | 521422 |
| 2025-06-24 | 14.01 | $14.02 | 390951 |
| 2025-06-23 | 14.01 | $14.14 | 490400 |
| 2025-06-20 | 14.00 | $14.02 | 1.1M |
| 2025-06-18 | 13.99 | $13.86 | 434000 |
| 2025-06-17 | 14.01 | $13.82 | 598618 |
| 2025-06-16 | 14.03 | $14.00 | 441810 |
| 2025-06-13 | 14.03 | $14.00 | 848209 |
| 2025-06-12 | 14.03 | $14.23 | 900566 |
| 2025-06-11 | 14.01 | $13.81 | 755434 |
| 2025-06-10 | 14.03 | $13.72 | 526815 |
| 2025-06-09 | 14.07 | $13.80 | 553430 |
| 2025-06-06 | 14.09 | $13.82 | 425615 |
| 2025-06-05 | 14.12 | $13.75 | 470110 |
| 2025-06-04 | 14.16 | $13.81 | 473848 |
| 2025-06-03 | 14.20 | $14.12 | 724500 |
| 2025-06-02 | 14.21 | $14.13 | 671301 |
| 2025-05-30 | 14.22 | $14.16 | 553200 |
| 2025-05-29 | 14.22 | $14.10 | 417399 |
| 2025-05-28 | 14.24 | $13.88 | 488941 |
| 2025-05-27 | 14.27 | $13.87 | 711751 |
| 2025-05-23 | 14.32 | $13.99 | 510200 |
| 2025-05-22 | 14.35 | $13.91 | 697000 |
| 2025-05-21 | 14.40 | $13.98 | 567853 |
| 2025-05-20 | 14.44 | $14.27 | 635200 |
| 2025-05-19 | 14.46 | $14.37 | 813402 |
| 2025-05-16 | 14.47 | $14.64 | 1.2M |
| 2025-05-15 | 14.45 | $14.39 | 818123 |
| 2025-05-14 | 14.45 | $14.26 | 1.2M |
| 2025-05-13 | 14.48 | $14.11 | 726500 |
| 2025-05-12 | 14.51 | $13.91 | 2.5M |
| 2025-05-09 | 14.58 | $14.76 | 754600 |
| 2025-05-08 | 14.56 | $14.79 | 796304 |
| 2025-05-07 | 14.53 | $14.59 | 650902 |
| 2025-05-06 | 14.53 | $14.64 | 496443 |
| 2025-05-05 | 14.52 | $14.58 | 487739 |
| 2025-05-02 | 14.51 | $14.97 | 462812 |
| 2025-05-01 | 14.46 | $14.98 | 478692 |
| 2025-04-30 | 14.41 | $15.19 | 736100 |
| 2025-04-29 | 14.32 | $14.88 | 761100 |
| 2025-04-28 | 14.27 | $14.86 | 1.1M |
| 2025-04-25 | 14.20 | $14.80 | 886291 |
| 2025-04-24 | 14.14 | $14.94 | 925045 |
| 2025-04-23 | 14.06 | $14.60 | 606639 |
| 2025-04-22 | 14.00 | $14.47 | 845708 |
| 2025-04-21 | 13.95 | $13.98 | 331270 |
| 2025-04-17 | 13.95 | $13.94 | 647000 |
| 2025-04-16 | 13.95 | $13.76 | 414604 |
| 2025-04-15 | 13.97 | $13.74 | 339138 |
| 2025-04-14 | 13.99 | $13.90 | 482700 |
| 2025-04-11 | 14.00 | $13.46 | 1.0M |
| 2025-04-10 | 14.06 | $13.42 | 371019 |
| 2025-04-09 | 14.12 | $13.75 | 732135 |
| 2025-04-08 | 14.16 | $13.31 | 548000 |
| 2025-04-07 | 14.25 | $13.59 | 657528 |
| 2025-04-04 | 14.32 | $14.05 | 553857 |
| 2025-04-03 | 14.35 | $14.75 | 526800 |
| 2025-04-02 | 14.31 | $14.66 | 499306 |
| 2025-04-01 | 14.27 | $14.50 | 648800 |
| 2025-03-31 | 14.24 | $14.45 | 705900 |
| 2025-03-28 | 14.22 | $14.41 | 656206 |
| 2025-03-27 | 14.20 | $14.42 | 561912 |
| 2025-03-26 | 14.18 | $14.07 | 447101 |
| 2025-03-25 | 14.19 | $13.81 | 430135 |
| 2025-03-24 | 14.23 | $13.79 | 484329 |
| 2025-03-21 | 14.28 | $13.78 | 1.4M |
| 2025-03-20 | 14.33 | $14.18 | 440200 |
| 2025-03-19 | 14.35 | $14.64 | 429100 |
| 2025-03-18 | 14.32 | $14.49 | 591900 |
| 2025-03-17 | 14.30 | $14.39 | 348410 |
| 2025-03-14 | 14.29 | $14.32 | 472900 |
| 2025-03-13 | 14.29 | $14.10 | 845300 |
| 2025-03-12 | 14.31 | $14.52 | 451837 |
| 2025-03-11 | 14.28 | $14.43 | 399003 |
| 2025-03-10 | 14.27 | $14.72 | 593759 |
| 2025-03-07 | 14.22 | $14.86 | 409313 |
| 2025-03-06 | 14.15 | $14.77 | 491700 |
| 2025-03-05 | 14.09 | $14.55 | 397429 |
| 2025-03-04 | 14.04 | $14.55 | 665300 |
| 2025-03-03 | 13.98 | $14.72 | 594000 |
| 2025-02-28 | 13.91 | $14.63 | 724337 |
| 2025-02-27 | 13.83 | $14.58 | 572735 |
| 2025-02-26 | 13.75 | $14.69 | 1.0M |
| 2025-02-25 | 13.65 | $14.05 | 582083 |
| 2025-02-24 | 13.61 | $13.80 | 432928 |
| 2025-02-21 | 13.59 | $13.64 | 343443 |
| 2025-02-20 | 13.59 | $13.59 | 385695 |
| 2025-02-19 | 13.59 | $13.52 | 313100 |
| 2025-02-18 | 13.59 | $13.68 | 403500 |
| 2025-02-14 | 13.58 | $13.51 | 299912 |
| 2025-02-13 | 13.59 | $13.83 | 346716 |
| 2025-02-12 | 13.57 | $13.67 | 384700 |
| 2025-02-11 | 13.55 | $13.84 | 244367 |
| 2025-02-10 | 13.52 | $13.63 | 376918 |
| 2025-02-07 | 13.51 | $13.57 | 301745 |
| 2025-02-06 | 13.51 | $13.76 | 338600 |
| 2025-02-05 | 13.48 | $13.60 | 530326 |
| 2025-02-04 | 13.47 | $13.34 | 384409 |
| 2025-02-03 | 13.48 | $13.34 | 384800 |
| 2025-01-31 | 13.50 | $13.62 | 549553 |
| 2025-01-30 | 13.48 | $13.75 | 375200 |
| 2025-01-29 | 13.46 | $13.72 | 274000 |
| 2025-01-28 | 13.43 | $13.59 | 511736 |
| 2025-01-27 | 13.41 | $13.81 | 568041 |
| 2025-01-24 | 13.37 | $13.52 | 687345 |
| 2025-01-23 | 13.35 | $13.64 | 624733 |
| 2025-01-22 | 13.32 | $13.44 | 555300 |
| 2025-01-21 | 13.31 | $13.43 | 696066 |
| 2025-01-17 | 13.30 | $13.23 | 826620 |
| 2025-01-16 | 13.31 | $12.97 | 407843 |
| 2025-01-15 | 13.34 | $12.85 | 496600 |
| 2025-01-14 | 13.39 | $12.82 | 448842 |
| 2025-01-13 | 13.45 | $12.42 | 511323 |
| 2025-01-10 | 13.56 | $12.31 | 432453 |
| 2025-01-08 | 13.69 | $12.73 | 412410 |
| 2025-01-07 | 13.79 | $12.69 | 513856 |
| 2025-01-06 | 13.91 | $12.83 | 447560 |
| 2025-01-03 | 14.02 | $13.34 | 448563 |
| 2025-01-02 | 14.10 | $13.54 | 263991 |
| 2024-12-31 | 14.16 | $13.54 | 469711 |
| 2024-12-30 | 14.22 | $13.45 | 969141 |
| 2024-12-27 | 14.30 | $13.54 | 498200 |
| 2024-12-26 | 14.38 | $13.62 | 669741 |
| 2024-12-24 | 14.46 | $13.61 | 205447 |
| 2024-12-23 | 14.55 | $13.73 | 387500 |
| 2024-12-20 | 14.64 | $13.70 | 1.0M |
| 2024-12-19 | 14.74 | $13.81 | 375300 |
| 2024-12-18 | 14.83 | $13.93 | 442607 |
| 2024-12-17 | 14.93 | $14.33 | 704100 |
| 2024-12-16 | 14.99 | $14.34 | 579741 |
| 2024-12-13 | 15.06 | $14.72 | 399400 |
| 2024-12-12 | 15.10 | $14.74 | 338202 |
| 2024-12-11 | 15.13 | $14.90 | 272000 |
| 2024-12-10 | 15.16 | $14.77 | 392220 |
| 2024-12-09 | 15.20 | $14.68 | 368106 |
| 2024-12-06 | 15.26 | $14.71 | 390435 |
| 2024-12-05 | 15.31 | $14.84 | 281800 |
| 2024-12-04 | 15.36 | $14.82 | 366073 |
| 2024-12-03 | 15.42 | $15.10 | 398642 |
| 2024-12-02 | 15.45 | $15.10 | 432900 |
| 2024-11-29 | 15.49 | $15.07 | 183400 |
| 2024-11-27 | 15.53 | $15.03 | 295700 |
| 2024-11-26 | 15.59 | $15.34 | 435850 |
| 2024-11-25 | 15.61 | $15.40 | 627500 |
| 2024-11-22 | 15.64 | $15.38 | 467198 |
| 2024-11-21 | 15.66 | $15.26 | 375850 |
| 2024-11-20 | 15.71 | $15.07 | 544003 |
| 2024-11-19 | 15.77 | $14.71 | 656700 |
| 2024-11-18 | 15.88 | $14.98 | 1.0M |
| 2024-11-15 | 15.98 | $14.73 | 903950 |
| 2024-11-14 | 16.11 | $14.81 | 1.1M |
| 2024-11-13 | 16.25 | $14.98 | 1.2M |
| 2024-11-12 | 16.38 | $16.78 | 507052 |
| 2024-11-11 | 16.34 | $16.80 | 353028 |
| 2024-11-08 | 16.29 | $16.71 | 594600 |
| 2024-11-07 | 16.25 | $16.58 | 379700 |
| 2024-11-06 | 16.21 | $16.84 | 814651 |
| 2024-11-05 | 16.14 | $16.39 | 311600 |
| 2024-11-04 | 16.12 | $16.22 | 311900 |
| 2024-11-01 | 16.11 | $16.10 | 607000 |
| 2024-10-31 | 16.11 | $16.15 | 430800 |
| 2024-10-30 | 16.10 | $16.03 | 399400 |
| 2024-10-29 | 16.11 | $15.88 | 328900 |
| 2024-10-28 | 16.14 | $16.33 | 488200 |
| 2024-10-25 | 16.12 | $16.09 | 400600 |
| 2024-10-24 | 16.12 | $16.18 | 392972 |
| 2024-10-23 | 16.11 | $16.02 | 270500 |
| 2024-10-22 | 16.12 | $15.89 | 621800 |
| 2024-10-21 | 16.15 | $15.73 | 346700 |
| 2024-10-18 | 16.19 | $16.15 | 397700 |
| 2024-10-17 | 16.19 | $16.41 | 493900 |
| 2024-10-16 | 16.17 | $16.31 | 419900 |
| 2024-10-15 | 16.16 | $16.14 | 580737 |
| 2024-10-14 | 16.16 | $16.17 | 388812 |
| 2024-10-11 | 16.16 | $16.09 | 566637 |
| 2024-10-10 | 16.16 | $15.96 | 441800 |
| 2024-10-09 | 16.18 | $15.88 | 366731 |
| 2024-10-08 | 16.22 | $16.11 | 427833 |
| 2024-10-07 | 16.23 | $16.08 | 350800 |
| 2024-10-04 | 16.24 | $16.27 | 745057 |
| 2024-10-03 | 16.24 | $15.57 | 451700 |
| 2024-10-02 | 16.31 | $15.85 | 595856 |
| 2024-10-01 | 16.36 | $16.09 | 685627 |
| 2024-09-30 | 16.39 | $16.29 | 587510 |
| 2024-09-27 | 16.40 | $16.82 | 549400 |
| 2024-09-26 | 16.35 | $16.69 | 619941 |
| 2024-09-25 | 16.32 | $16.70 | 461214 |
| 2024-09-24 | 16.28 | $16.91 | 485992 |
| 2024-09-23 | 16.21 | $16.76 | 536700 |
| 2024-09-20 | 16.16 | $16.84 | 1.4M |
| 2024-09-19 | 16.08 | $17.12 | 853250 |
| 2024-09-18 | 15.97 | $16.93 | 1.1M |
| 2024-09-17 | 15.87 | $16.74 | 972700 |
| 2024-09-16 | 15.78 | $16.64 | 1.3M |
| 2024-09-13 | 15.69 | $16.16 | 817807 |
| 2024-09-12 | 15.64 | $15.89 | 892748 |
| 2024-09-11 | 15.62 | $15.57 | 982620 |
| 2024-09-10 | 15.62 | $15.66 | 746810 |
| 2024-09-09 | 15.62 | $15.68 | 527200 |
| 2024-09-06 | 15.61 | $15.94 | 697000 |
| 2024-09-05 | 15.58 | $16.24 | 1.2M |
| 2024-09-04 | 15.51 | $16.12 | 648300 |
| 2024-09-03 | 15.44 | $15.97 | 539800 |
| 2024-08-30 | 15.39 | $16.11 | 681701 |
| 2024-08-29 | 15.31 | $16.15 | 968639 |
| 2024-08-28 | 15.22 | $16.07 | 877309 |
| 2024-08-27 | 15.13 | $16.19 | 1.4M |
| 2024-08-26 | 15.02 | $15.93 | 903502 |
| 2024-08-23 | 14.93 | $15.80 | 926925 |
| 2024-08-22 | 14.83 | $15.72 | 825841 |
| 2024-08-21 | 14.74 | $15.54 | 406900 |
| 2024-08-20 | 14.66 | $15.60 | 1.0M |
| 2024-08-19 | 14.56 | $15.63 | 1.3M |
| 2024-08-16 | 14.45 | $15.36 | 1.2M |
| 2024-08-15 | 14.35 | $15.27 | 1.1M |
| 2024-08-14 | 14.25 | $14.79 | 1.1M |
| 2024-08-13 | 14.20 | $14.55 | 688317 |
| 2024-08-12 | 14.16 | $14.39 | 643876 |
| 2024-08-09 | 14.13 | $14.55 | 573700 |
| 2024-08-08 | 14.09 | $14.69 | 1.3M |
| 2024-08-07 | 14.03 | $14.59 | 1.1M |
| 2024-08-06 | 13.97 | $14.36 | 560400 |
| 2024-08-05 | 13.93 | $14.30 | 609400 |
| 2024-08-02 | 13.89 | $14.70 | 642221 |
| 2024-08-01 | 13.80 | $14.76 | 654500 |
| 2024-07-31 | 13.70 | $14.85 | 942957 |
| 2024-07-30 | 13.58 | $14.87 | 707135 |
| 2024-07-29 | 13.44 | $14.64 | 790200 |
| 2024-07-26 | 13.32 | $14.52 | 548400 |
| 2024-07-25 | 13.19 | $14.47 | 612109 |
| 2024-07-24 | 13.05 | $14.12 | 1.2M |
| 2024-07-23 | 12.94 | $13.89 | 660684 |
| 2024-07-22 | 12.84 | $13.56 | 415416 |
| 2024-07-19 | 12.77 | $13.53 | 393500 |
| 2024-07-18 | 12.69 | $13.65 | 372500 |
| 2024-07-17 | 12.59 | $13.67 | 717117 |
| 2024-07-16 | 12.47 | $13.28 | 660800 |
| 2024-07-15 | 12.39 | $12.96 | 548800 |
| 2024-07-12 | 12.33 | $12.81 | 400000 |
| 2024-07-11 | 12.28 | $12.67 | 825222 |
| 2024-07-10 | 12.23 | $12.33 | 399500 |
| 2024-07-09 | 12.22 | $12.28 | 306202 |
| 2024-07-08 | 12.22 | $12.25 | 671500 |
| 2024-07-05 | 12.21 | $12.26 | 510426 |
| 2024-07-03 | 12.21 | $12.35 | 267500 |
| 2024-07-02 | 12.19 | $12.31 | 249544 |
| 2024-07-01 | 12.18 | $12.17 | 372600 |
| 2024-06-28 | 12.18 | $12.24 | 3.1M |
| 2024-06-27 | 12.18 | $12.23 | 291107 |
| 2024-06-26 | 12.17 | $12.28 | 440317 |
| 2024-06-25 | 12.16 | $12.22 | 510502 |
| 2024-06-24 | 12.15 | $12.23 | 504134 |
| 2024-06-21 | 12.15 | $12.08 | 1.0M |
| 2024-06-20 | 12.15 | $11.98 | 377505 |
| 2024-06-18 | 12.17 | $11.97 | 630600 |
| 2024-06-17 | 12.19 | $12.00 | 556400 |
| 2024-06-14 | 12.21 | $11.86 | 636500 |
| 2024-06-13 | 12.25 | $12.03 | 915800 |
| 2024-06-12 | 12.27 | $12.16 | 578000 |
| 2024-06-11 | 12.29 | $12.19 | 725900 |
| 2024-06-10 | 12.30 | $12.12 | 571949 |
| 2024-06-07 | 12.31 | $12.05 | 546935 |
| 2024-06-06 | 12.34 | $12.19 | 303501 |
| 2024-06-05 | 12.36 | $12.21 | 296600 |
| 2024-06-04 | 12.37 | $12.18 | 447700 |
| 2024-06-03 | 12.39 | $12.31 | 348500 |
| 2024-05-31 | 12.40 | $12.37 | 400500 |
| 2024-05-30 | 12.41 | $12.21 | 357263 |
| 2024-05-29 | 12.43 | $12.22 | 517900 |
| 2024-05-28 | 12.45 | $12.35 | 461800 |
| 2024-05-24 | 12.46 | $12.31 | 455600 |
| 2024-05-23 | 12.48 | $12.32 | 670200 |
| 2024-05-22 | 12.49 | $12.70 | 443312 |
| 2024-05-21 | 12.47 | $12.95 | 515500 |
| 2024-05-20 | 12.42 | $13.03 | 1.9M |
| 2024-05-17 | 12.35 | $12.83 | 1.0M |
| 2024-05-16 | 12.30 | $12.75 | 1.3M |
| 2024-05-15 | 12.26 | $12.72 | 1.9M |
| 2024-05-14 | 12.21 | $12.26 | 1.2M |
| 2024-05-13 | 12.20 | $12.22 | 769601 |
| 2024-05-10 | 12.20 | $12.31 | 544100 |
| 2024-05-09 | 12.19 | $12.37 | 548024 |
| 2024-05-08 | 12.17 | $12.49 | 444017 |
| 2024-05-07 | 12.14 | $12.44 | 338320 |
| 2024-05-06 | 12.11 | $12.42 | 328300 |
| 2024-05-03 | 12.07 | $12.44 | 1.4M |
| 2024-05-02 | 12.03 | $12.28 | 424454 |
| 2024-05-01 | 12.01 | $12.18 | 398349 |
| 2024-04-30 | 11.99 | $12.17 | 235300 |
| 2024-04-29 | 11.97 | $12.34 | 233900 |
| 2024-04-26 | 11.93 | $12.18 | 214932 |
| 2024-04-25 | 11.91 | $12.20 | 259536 |
| 2024-04-24 | 11.88 | $12.32 | 207300 |
| 2024-04-23 | 11.83 | $12.26 | 222519 |
| 2024-04-22 | 11.78 | $12.25 | 293211 |
| 2024-04-19 | 11.74 | $12.11 | 477000 |
| 2024-04-18 | 11.70 | $11.88 | 383640 |
| 2024-04-17 | 11.68 | $11.64 | 334607 |
| 2024-04-16 | 11.68 | $11.59 | 337523 |
| 2024-04-15 | 11.69 | $11.62 | 299224 |
| 2024-04-12 | 11.70 | $11.67 | 418448 |
| 2024-04-11 | 11.70 | $11.57 | 406946 |
| 2024-04-10 | 11.71 | $11.45 | 414062 |
| 2024-04-09 | 11.74 | $11.73 | 229000 |
| 2024-04-08 | 11.74 | $11.82 | 316312 |
| 2024-04-05 | 11.74 | $11.70 | 262831 |
| 2024-04-04 | 11.74 | $11.60 | 240900 |
| 2024-04-03 | 11.75 | $11.54 | 337633 |
| 2024-04-02 | 11.78 | $11.74 | 332101 |
| 2024-04-01 | 11.78 | $11.78 | 287000 |
| 2024-03-28 | 11.78 | $11.93 | 566403 |
| 2024-03-27 | 11.76 | $11.81 | 576912 |
| 2024-03-26 | 11.76 | $11.96 | 367000 |
| 2024-03-25 | 11.74 | $11.96 | 341800 |
| 2024-03-22 | 11.71 | $11.95 | 248608 |
| 2024-03-21 | 11.69 | $12.10 | 417021 |
| 2024-03-20 | 11.65 | $11.93 | 296900 |
| 2024-03-19 | 11.62 | $11.96 | 391800 |
| 2024-03-18 | 11.58 | $11.93 | 432944 |
| 2024-03-15 | 11.54 | $11.84 | 735100 |
| 2024-03-14 | 11.51 | $11.60 | 349100 |
| 2024-03-13 | 11.50 | $11.82 | 465600 |
| 2024-03-12 | 11.47 | $11.84 | 353840 |
| 2024-03-11 | 11.43 | $11.80 | 352243 |
| 2024-03-08 | 11.39 | $11.66 | 338512 |
| 2024-03-07 | 11.36 | $11.70 | 564102 |
| 2024-03-06 | 11.33 | $11.52 | 661230 |
| 2024-03-05 | 11.31 | $11.51 | 427716 |
| 2024-03-04 | 11.29 | $11.46 | 695142 |
| 2024-03-01 | 11.27 | $11.69 | 864800 |
| 2024-02-29 | 11.22 | $11.81 | 1.2M |
| 2024-02-28 | 11.16 | $11.12 | 633457 |
| 2024-02-27 | 11.17 | $11.16 | 417477 |
| 2024-02-26 | 11.17 | $11.03 | 421530 |
| 2024-02-23 | 11.18 | $11.11 | 402235 |
| 2024-02-22 | 11.19 | $11.11 | 419518 |
| 2024-02-21 | 11.20 | $11.05 | 405127 |
| 2024-02-20 | 11.21 | $11.02 | 539436 |
| 2024-02-16 | 11.23 | $10.97 | 422379 |
| 2024-02-15 | 11.26 | $11.07 | 486688 |
| 2024-02-14 | 11.28 | $10.92 | 438500 |
| 2024-02-13 | 11.32 | $10.77 | 514567 |
| 2024-02-12 | 11.38 | $11.19 | 516240 |
| 2024-02-09 | 11.40 | $10.91 | 297329 |
| 2024-02-08 | 11.45 | $11.00 | 380699 |
| 2024-02-07 | 11.50 | $10.90 | 411653 |
| 2024-02-06 | 11.56 | $11.16 | 306236 |
| 2024-02-05 | 11.60 | $11.16 | 454900 |
| 2024-02-02 | 11.65 | $11.28 | 296503 |
| 2024-02-01 | 11.69 | $11.46 | 456633 |
| 2024-01-31 | 11.71 | $11.29 | 477908 |
| 2024-01-30 | 11.75 | $11.61 | 504300 |
| 2024-01-29 | 11.77 | $11.48 | 332545 |
| 2024-01-26 | 11.80 | $11.54 | 345005 |
| 2024-01-25 | 11.83 | $11.38 | 345000 |
| 2024-01-24 | 11.87 | $11.37 | 292446 |
| 2024-01-23 | 11.93 | $11.61 | 289100 |
| 2024-01-22 | 11.96 | $11.57 | 325600 |
| 2024-01-19 | 12.00 | $11.58 | 477055 |
| 2024-01-18 | 12.04 | $11.62 | 288206 |
| 2024-01-17 | 12.09 | $11.70 | 335533 |
| 2024-01-16 | 12.13 | $11.67 | 551500 |
| 2024-01-12 | 12.18 | $12.02 | 379900 |
| 2024-01-11 | 12.20 | $12.02 | 558700 |
| 2024-01-10 | 12.21 | $12.19 | 362201 |
| 2024-01-09 | 12.22 | $12.20 | 416341 |
| 2024-01-08 | 12.22 | $12.53 | 442695 |
| 2024-01-05 | 12.19 | $12.52 | 401500 |
| 2024-01-04 | 12.15 | $12.49 | 391419 |
| 2024-01-03 | 12.11 | $12.37 | 430600 |
| 2024-01-02 | 12.09 | $12.41 | 500120 |
| 2023-12-29 | 12.05 | $12.29 | 257742 |
| 2023-12-28 | 12.03 | $12.47 | 316621 |
| 2023-12-27 | 11.98 | $12.47 | 400121 |
| 2023-12-26 | 11.93 | $12.32 | 328122 |
| 2023-12-22 | 11.89 | $12.30 | 456804 |
| 2023-12-21 | 11.85 | $12.17 | 356700 |
| 2023-12-20 | 11.81 | $12.12 | 514000 |
| 2023-12-19 | 11.78 | $12.23 | 756635 |
| 2023-12-18 | 11.73 | $11.83 | 462700 |
| 2023-12-15 | 11.72 | $11.91 | 767000 |
| 2023-12-14 | 11.70 | $11.90 | 953143 |
| 2023-12-13 | 11.68 | $11.97 | 2.0M |
| 2023-12-12 | 11.65 | $11.58 | 1.0M |
| 2023-12-11 | 11.66 | $11.72 | 671093 |
| 2023-12-08 | 11.65 | $11.84 | 1.3M |
| 2023-12-07 | 11.63 | $11.99 | 833748 |
| 2023-12-06 | 11.60 | $11.83 | 782998 |
| 2023-12-05 | 11.57 | $11.93 | 641748 |
| 2023-12-04 | 11.53 | $11.91 | 555000 |
| 2023-12-01 | 11.49 | $11.74 | 611615 |
| 2023-11-30 | 11.47 | $11.51 | 432500 |
| 2023-11-29 | 11.46 | $11.53 | 466330 |
| 2023-11-28 | 11.46 | $11.50 | 340800 |
| 2023-11-27 | 11.45 | $11.54 | 334900 |
| 2023-11-24 | 11.44 | $11.56 | 283849 |
| 2023-11-22 | 11.43 | $11.49 | 401806 |
| 2023-11-21 | 11.43 | $11.39 | 799954 |
| 2023-11-20 | 11.43 | $11.59 | 1.5M |
| 2023-11-17 | 11.41 | $11.18 | 723731 |
| 2023-11-16 | 11.44 | $11.07 | 1.5M |
| 2023-11-15 | 11.48 | $11.95 | 780398 |
| 2023-11-14 | 11.43 | $11.92 | 514915 |
| 2023-11-13 | 11.37 | $11.48 | 532943 |
| 2023-11-10 | 11.36 | $11.52 | 389400 |
| 2023-11-09 | 11.35 | $11.53 | 261143 |
| 2023-11-08 | 11.33 | $11.51 | 229221 |
| 2023-11-07 | 11.31 | $11.53 | 254900 |
| 2023-11-06 | 11.28 | $11.50 | 213400 |
| 2023-11-03 | 11.26 | $11.52 | 384711 |
| 2023-11-02 | 11.23 | $11.43 | 416044 |
| 2023-11-01 | 11.21 | $11.32 | 414400 |
| 2023-10-31 | 11.20 | $11.42 | 491449 |
| 2023-10-30 | 11.18 | $11.26 | 538360 |
| 2023-10-27 | 11.17 | $11.29 | 537400 |
| 2023-10-26 | 11.16 | $11.34 | 353871 |
| 2023-10-25 | 11.14 | $11.10 | 416500 |
| 2023-10-24 | 11.14 | $10.84 | 462623 |
| 2023-10-23 | 11.17 | $11.03 | 478386 |
| 2023-10-20 | 11.19 | $10.61 | 249339 |
| 2023-10-19 | 11.25 | $10.70 | 306600 |
| 2023-10-18 | 11.30 | $10.94 | 368001 |
| 2023-10-17 | 11.34 | $10.94 | 496900 |
| 2023-10-16 | 11.39 | $10.92 | 299066 |
| 2023-10-13 | 11.43 | $10.74 | 506100 |
| 2023-10-12 | 11.51 | $10.86 | 602600 |
| 2023-10-11 | 11.58 | $11.17 | 648300 |
| 2023-10-10 | 11.62 | $11.28 | 590600 |
| 2023-10-09 | 11.65 | $11.39 | 441402 |
| 2023-10-06 | 11.68 | $11.46 | 410000 |
| 2023-10-05 | 11.71 | $11.55 | 510400 |
| 2023-10-04 | 11.72 | $11.51 | 286200 |
| 2023-10-03 | 11.74 | $11.44 | 406200 |
| 2023-10-02 | 11.78 | $11.62 | 319900 |
| 2023-09-29 | 11.79 | $11.58 | 363554 |
| 2023-09-28 | 11.81 | $11.68 | 200212 |
| 2023-09-27 | 11.83 | $11.59 | 229751 |
| 2023-09-26 | 11.85 | $11.60 | 243325 |
| 2023-09-25 | 11.88 | $11.81 | 363800 |
| 2023-09-22 | 11.89 | $11.58 | 249518 |
| 2023-09-21 | 11.92 | $11.78 | 289500 |
| 2023-09-20 | 11.94 | $11.88 | 655200 |
| 2023-09-19 | 11.94 | $12.06 | 429338 |
| 2023-09-18 | 11.93 | $11.78 | 252246 |
| 2023-09-15 | 11.94 | $11.98 | 917000 |
| 2023-09-14 | 11.94 | $11.84 | 391263 |
| 2023-09-13 | 11.95 | $11.57 | 415200 |
| 2023-09-12 | 11.99 | $11.43 | 297505 |
| 2023-09-11 | 12.05 | $11.38 | 420900 |
| 2023-09-08 | 12.12 | $11.24 | 480141 |
| 2023-09-07 | 12.21 | $11.53 | 471364 |
| 2023-09-06 | 12.28 | $11.52 | 426234 |
| 2023-09-05 | 12.37 | $11.66 | 383200 |
| 2023-09-01 | 12.44 | $12.04 | 469306 |
| 2023-08-31 | 12.48 | $11.92 | 389400 |
| 2023-08-30 | 12.54 | $12.04 | 292700 |
| 2023-08-29 | 12.59 | $11.99 | 459123 |
| 2023-08-28 | 12.66 | $11.95 | 480596 |
| 2023-08-25 | 12.73 | $11.87 | 340600 |
| 2023-08-24 | 12.82 | $12.00 | 404852 |
| 2023-08-23 | 12.91 | $11.99 | 592612 |
| 2023-08-22 | 13.01 | $11.90 | 561743 |
| 2023-08-21 | 13.12 | $12.18 | 704154 |
| 2023-08-18 | 13.22 | $12.51 | 1.7M |
| 2023-08-17 | 13.30 | $13.44 | 1.6M |
| 2023-08-16 | 13.28 | $13.18 | 507730 |
| 2023-08-15 | 13.29 | $13.39 | 457600 |
| 2023-08-14 | 13.28 | $13.40 | 462000 |
| 2023-08-11 | 13.27 | $13.45 | 343731 |
| 2023-08-10 | 13.25 | $13.47 | 429809 |
| 2023-08-09 | 13.23 | $13.48 | 477743 |
| 2023-08-08 | 13.20 | $13.43 | 433600 |
| 2023-08-07 | 13.17 | $13.34 | 265100 |
| 2023-08-04 | 13.16 | $13.28 | 294673 |
| 2023-08-03 | 13.14 | $13.28 | 282023 |
| 2023-08-02 | 13.13 | $13.25 | 319800 |
| 2023-08-01 | 13.12 | $13.30 | 419700 |
| 2023-07-31 | 13.10 | $13.21 | 468194 |
| 2023-07-28 | 13.09 | $13.26 | 253642 |
| 2023-07-27 | 13.07 | $13.34 | 619700 |
| 2023-07-26 | 13.04 | $13.20 | 320817 |
| 2023-07-25 | 13.02 | $13.06 | 305500 |
| 2023-07-24 | 13.02 | $12.95 | 274628 |
| 2023-07-21 | 13.02 | $13.05 | 333000 |
| 2023-07-20 | 13.02 | $12.92 | 580100 |
| 2023-07-19 | 13.03 | $12.84 | 862300 |
| 2023-07-18 | 13.05 | $12.87 | 396103 |
| 2023-07-17 | 13.07 | $12.74 | 587600 |
| 2023-07-14 | 13.11 | $12.56 | 478030 |
| 2023-07-13 | 13.16 | $12.78 | 1.0M |
| 2023-07-12 | 13.20 | $12.67 | 640037 |
| 2023-07-11 | 13.26 | $12.84 | 464800 |
| 2023-07-10 | 13.30 | $12.90 | 421600 |
| 2023-07-07 | 13.35 | $12.89 | 458500 |
| 2023-07-06 | 13.39 | $12.89 | 511342 |
| 2023-07-05 | 13.45 | $13.16 | 516836 |
| 2023-07-03 | 13.48 | $13.43 | 255500 |
| 2023-06-30 | 13.48 | $13.52 | 401928 |
| 2023-06-29 | 13.48 | $13.54 | 558900 |
| 2023-06-28 | 13.47 | $13.68 | 839769 |
| 2023-06-27 | 13.45 | $13.50 | 555401 |
| 2023-06-26 | 13.45 | $13.26 | 1.3M |
| 2023-06-23 | 13.46 | $13.32 | 11.0M |
| 2023-06-22 | 13.48 | $13.61 | 740801 |
| 2023-06-21 | 13.47 | $13.49 | 837500 |
| 2023-06-20 | 13.46 | $13.69 | 594200 |
| 2023-06-16 | 13.44 | $13.88 | 646629 |
| 2023-06-15 | 13.39 | $13.66 | 425300 |
| 2023-06-14 | 13.37 | $13.66 | 328600 |
| 2023-06-13 | 13.33 | $13.67 | 430703 |
| 2023-06-12 | 13.30 | $13.61 | 563200 |
| 2023-06-09 | 13.27 | $13.85 | 765200 |
| 2023-06-08 | 13.21 | $13.86 | 676100 |
| 2023-06-07 | 13.14 | $13.93 | 1.1M |
| 2023-06-06 | 13.05 | $13.67 | 1.2M |
| 2023-06-05 | 12.99 | $13.53 | 480321 |
| 2023-06-02 | 12.93 | $13.64 | 669402 |
| 2023-06-01 | 12.86 | $13.64 | 907500 |
| 2023-05-31 | 12.77 | $13.36 | 1.6M |
| 2023-05-30 | 12.71 | $13.35 | 732847 |
| 2023-05-26 | 12.64 | $13.46 | 1.1M |
| 2023-05-25 | 12.56 | $13.27 | 1.0M |
| 2023-05-24 | 12.48 | $13.18 | 754319 |
| 2023-05-23 | 12.41 | $13.04 | 870400 |
| 2023-05-22 | 12.34 | $12.94 | 705969 |
| 2023-05-19 | 12.28 | $13.15 | 1.3M |
| 2023-05-18 | 12.19 | $12.92 | 1.8M |
| 2023-05-17 | 12.11 | $11.93 | 317075 |
| 2023-05-16 | 12.13 | $11.91 | 309747 |
| 2023-05-15 | 12.16 | $12.04 | 359100 |
| 2023-05-12 | 12.17 | $11.90 | 214222 |
| 2023-05-11 | 12.20 | $11.98 | 269742 |
| 2023-05-10 | 12.22 | $12.14 | 241907 |
| 2023-05-09 | 12.23 | $12.14 | 252100 |
| 2023-05-08 | 12.24 | $12.16 | 233229 |
| 2023-05-05 | 12.24 | $12.11 | 628630 |
| 2023-05-04 | 12.26 | $12.20 | 285800 |
| 2023-05-03 | 12.26 | $12.36 | 364214 |
| 2023-05-02 | 12.25 | $12.36 | 350118 |
| 2023-05-01 | 12.24 | $12.45 | 459636 |
| 2023-04-28 | 12.22 | $12.32 | 294541 |
| 2023-04-27 | 12.21 | $12.41 | 327142 |
| 2023-04-26 | 12.19 | $12.23 | 379252 |
| 2023-04-25 | 12.18 | $12.25 | 427940 |
| 2023-04-24 | 12.18 | $12.64 | 376978 |
| 2023-04-21 | 12.13 | $12.92 | 581964 |
| 2023-04-20 | 12.05 | $12.62 | 1.0M |
| 2023-04-19 | 11.98 | $12.67 | 1.2M |
| 2023-04-18 | 11.91 | $12.25 | 515754 |
| 2023-04-17 | 11.88 | $12.20 | 414500 |
| 2023-04-14 | 11.84 | $12.10 | 321407 |
| 2023-04-13 | 11.82 | $12.22 | 335838 |
| 2023-04-12 | 11.77 | $12.00 | 203200 |
| 2023-04-11 | 11.75 | $11.97 | 274700 |
| 2023-04-10 | 11.73 | $11.88 | 194100 |
| 2023-04-06 | 11.71 | $11.79 | 211521 |
| 2023-04-05 | 11.70 | $11.81 | 283841 |
| 2023-04-04 | 11.69 | $11.84 | 351435 |
| 2023-04-03 | 11.68 | $12.16 | 396725 |
| 2023-03-31 | 11.62 | $11.74 | 359671 |
| 2023-03-30 | 11.61 | $11.72 | 304838 |
| 2023-03-29 | 11.60 | $11.67 | 309749 |
| 2023-03-28 | 11.59 | $11.61 | 210444 |
| 2023-03-27 | 11.59 | $11.59 | 370000 |
| 2023-03-24 | 11.59 | $11.38 | 281736 |
| 2023-03-23 | 11.61 | $11.43 | 210150 |
| 2023-03-22 | 11.63 | $11.53 | 256475 |
| 2023-03-21 | 11.64 | $11.47 | 193204 |
| 2023-03-20 | 11.66 | $11.34 | 229207 |
| 2023-03-17 | 11.70 | $11.34 | 911693 |
| 2023-03-16 | 11.73 | $11.63 | 241353 |
| 2023-03-15 | 11.75 | $11.79 | 520900 |
| 2023-03-14 | 11.74 | $11.72 | 337700 |
| 2023-03-13 | 11.74 | $11.76 | 495694 |
| 2023-03-10 | 11.74 | $11.98 | 491300 |
| 2023-03-09 | 11.72 | $12.21 | 429504 |
| 2023-03-08 | 11.66 | $11.89 | 308103 |
| 2023-03-07 | 11.64 | $11.83 | 757019 |
| 2023-03-06 | 11.62 | $12.09 | 560328 |
| 2023-03-03 | 11.57 | $12.29 | 633926 |
| 2023-03-02 | 11.50 | $12.08 | 371966 |
| 2023-03-01 | 11.43 | $11.88 | 335527 |
| 2023-02-28 | 11.39 | $11.73 | 364143 |
| 2023-02-27 | 11.35 | $11.91 | 359200 |
| 2023-02-24 | 11.29 | $11.86 | 422700 |
| 2023-02-23 | 11.23 | $11.82 | 631249 |
| 2023-02-22 | 11.17 | $11.65 | 601510 |
| 2023-02-21 | 11.12 | $11.33 | 243139 |
| 2023-02-17 | 11.10 | $11.45 | 239000 |
| 2023-02-16 | 11.06 | $11.40 | 348303 |
| 2023-02-15 | 11.03 | $11.34 | 517943 |
| 2023-02-14 | 10.99 | $11.25 | 173919 |
| 2023-02-13 | 10.97 | $11.20 | 327917 |
| 2023-02-10 | 10.94 | $11.15 | 207600 |
| 2023-02-09 | 10.92 | $11.17 | 492448 |
| 2023-02-08 | 10.89 | $11.34 | 493916 |
| 2023-02-07 | 10.85 | $11.54 | 353997 |
| 2023-02-06 | 10.77 | $11.52 | 299800 |
| 2023-02-03 | 10.70 | $11.49 | 451000 |
| 2023-02-02 | 10.61 | $11.53 | 489900 |
| 2023-02-01 | 10.52 | $11.73 | 785800 |
| 2023-01-31 | 10.39 | $11.53 | 1.4M |
| 2023-01-30 | 10.27 | $10.70 | 466200 |
| 2023-01-27 | 10.22 | $10.65 | 422600 |
| 2023-01-26 | 10.18 | $10.48 | 335141 |
| 2023-01-25 | 10.15 | $10.66 | 369700 |
| 2023-01-24 | 10.09 | $10.46 | 348244 |
| 2023-01-23 | 10.05 | $10.50 | 385191 |
| 2023-01-20 | 10.00 | $10.11 | 381741 |
| 2023-01-19 | 9.99 | $10.09 | 370222 |
| 2023-01-18 | 9.98 | $10.14 | 307592 |
| 2023-01-17 | 9.97 | $10.25 | 319100 |
| 2023-01-13 | 9.94 | $10.32 | 303424 |
| 2023-01-12 | 9.90 | $10.20 | 302613 |
| 2023-01-11 | 9.87 | $9.90 | 212800 |
| 2023-01-10 | 9.86 | $9.89 | 113646 |
| 2023-01-09 | 9.86 | $9.92 | 285100 |
| 2023-01-06 | 9.85 | $9.92 | 261800 |
| 2023-01-05 | 9.84 | $9.81 | 126030 |
| 2023-01-04 | 9.85 | $9.88 | 168944 |
| 2023-01-03 | 9.85 | $9.61 | 207819 |
| 2022-12-30 | 9.87 | $9.65 | 254700 |
| 2022-12-29 | 9.89 | $9.80 | 388600 |
| 2022-12-28 | 9.90 | $9.76 | 295100 |
| 2022-12-27 | 9.92 | $9.84 | 301200 |
| 2022-12-23 | 9.93 | $9.78 | 235100 |
| 2022-12-22 | 9.94 | $9.65 | 227500 |
| 2022-12-21 | 9.97 | $9.53 | 465212 |
| 2022-12-20 | 10.02 | $9.66 | 405290 |
| 2022-12-19 | 10.06 | $9.73 | 224913 |
| 2022-12-16 | 10.09 | $9.97 | 520310 |
| 2022-12-15 | 10.10 | $10.10 | 211033 |
| 2022-12-14 | 10.10 | $10.32 | 327413 |
| 2022-12-13 | 10.08 | $10.62 | 583713 |
| 2022-12-12 | 10.02 | $10.35 | 406800 |
| 2022-12-09 | 9.99 | $10.39 | 240121 |
| 2022-12-08 | 9.95 | $10.41 | 251700 |
| 2022-12-07 | 9.90 | $10.20 | 190600 |
| 2022-12-06 | 9.87 | $10.41 | 275255 |
| 2022-12-05 | 9.81 | $10.37 | 223000 |
| 2022-12-02 | 9.75 | $10.42 | 235434 |
| 2022-12-01 | 9.68 | $10.46 | 300960 |
| 2022-11-30 | 9.60 | $10.30 | 239000 |
| 2022-11-29 | 9.53 | $10.19 | 321500 |
| 2022-11-28 | 9.46 | $10.19 | 316100 |
| 2022-11-25 | 9.38 | $10.16 | 384309 |
| 2022-11-23 | 9.30 | $10.76 | 543919 |
| 2022-11-22 | 9.14 | $10.56 | 746066 |
| 2022-11-21 | 8.99 | $10.28 | 570255 |
| 2022-11-18 | 8.86 | $10.21 | 791500 |
| 2022-11-17 | 8.71 | $9.73 | 864471 |
| 2022-11-16 | 8.61 | $9.15 | 411439 |
| 2022-11-15 | 8.55 | $9.20 | 359000 |
| 2022-11-14 | 8.48 | $8.94 | 474800 |
| 2022-11-11 | 8.43 | $9.05 | 339484 |
| 2022-11-10 | 8.37 | $8.86 | 267527 |
| 2022-11-09 | 8.32 | $8.49 | 242900 |
| 2022-11-08 | 8.30 | $8.78 | 372100 |
| 2022-11-07 | 8.25 | $8.89 | 280100 |
| 2022-11-04 | 8.18 | $8.63 | 364404 |
| 2022-11-03 | 8.13 | $8.54 | 245938 |
| 2022-11-02 | 8.09 | $8.57 | 318300 |
| 2022-11-01 | 8.04 | $8.58 | 360800 |
| 2022-10-31 | 7.98 | $8.55 | 325700 |
| 2022-10-28 | 7.92 | $8.51 | 586452 |
| 2022-10-27 | 7.86 | $8.16 | 530524 |
| 2022-10-26 | 7.83 | $7.98 | 531731 |
| 2022-10-25 | 7.81 | $7.96 | 596800 |
| 2022-10-24 | 7.80 | $7.68 | 387006 |
| 2022-10-21 | 7.81 | $7.67 | 338925 |
| 2022-10-20 | 7.82 | $7.60 | 342113 |
| 2022-10-19 | 7.85 | $7.74 | 294532 |
| 2022-10-18 | 7.86 | $7.81 | 330542 |
| 2022-10-17 | 7.86 | $7.78 | 407300 |
| 2022-10-14 | 7.87 | $7.65 | 354868 |
| 2022-10-13 | 7.90 | $7.73 | 552288 |
| 2022-10-12 | 7.91 | $7.68 | 329700 |
| 2022-10-11 | 7.94 | $7.61 | 364135 |
| 2022-10-10 | 7.97 | $7.63 | 350900 |
| 2022-10-07 | 8.01 | $7.45 | 522562 |
| 2022-10-06 | 8.07 | $7.68 | 381100 |
| 2022-10-05 | 8.11 | $7.77 | 243849 |
| 2022-10-04 | 8.15 | $7.99 | 812505 |
| 2022-10-03 | 8.16 | $7.61 | 1.6M |
| 2022-09-30 | 8.22 | $7.30 | 956507 |
| 2022-09-29 | 8.32 | $7.30 | 1.2M |
| 2022-09-28 | 8.42 | $7.75 | 458020 |
| 2022-09-27 | 8.49 | $7.56 | 733900 |
| 2022-09-26 | 8.59 | $7.56 | 554630 |
| 2022-09-23 | 8.70 | $7.91 | 731354 |
| 2022-09-22 | 8.78 | $7.99 | 648816 |
| 2022-09-21 | 8.87 | $7.97 | 1.2M |
| 2022-09-20 | 8.96 | $8.36 | 892900 |
| 2022-09-19 | 9.03 | $8.45 | 651260 |
| 2022-09-16 | 9.09 | $8.50 | 1.2M |
| 2022-09-15 | 9.15 | $8.84 | 696363 |
| 2022-09-14 | 9.18 | $9.23 | 464421 |
| 2022-09-13 | 9.18 | $9.30 | 693300 |
| 2022-09-12 | 9.16 | $9.50 | 939107 |
| 2022-09-09 | 9.13 | $9.40 | 1.4M |
| 2022-09-08 | 9.10 | $9.13 | 924917 |
| 2022-09-07 | 9.10 | $9.06 | 623887 |
| 2022-09-06 | 9.10 | $9.14 | 582300 |
| 2022-09-02 | 9.09 | $9.21 | 839598 |
| 2022-09-01 | 9.08 | $9.11 | 1.2M |
| 2022-08-31 | 9.08 | $9.05 | 1.1M |
| 2022-08-30 | 9.08 | $9.22 | 1.1M |
| 2022-08-29 | 9.07 | $9.10 | 2.0M |
| 2022-08-26 | 9.06 | $8.90 | 991617 |
| 2022-08-25 | 9.08 | $8.89 | 925915 |
| 2022-08-24 | 9.10 | $8.64 | 1.1M |
| 2022-08-23 | 9.15 | $8.84 | 2.2M |
| 2022-08-22 | 9.18 | $8.99 | 709300 |
| 2022-08-19 | 9.20 | $9.10 | 355041 |
| 2022-08-18 | 9.21 | $9.18 | 445060 |
| 2022-08-17 | 9.22 | $9.10 | 435615 |
| 2022-08-16 | 9.23 | $9.29 | 532700 |
| 2022-08-15 | 9.22 | $9.32 | 541444 |
| 2022-08-12 | 9.21 | $9.30 | 472800 |
| 2022-08-11 | 9.21 | $9.34 | 412841 |
| 2022-08-10 | 9.19 | $9.38 | 406919 |
| 2022-08-09 | 9.17 | $9.12 | 349256 |
| 2022-08-08 | 9.18 | $9.18 | 345700 |
| 2022-08-05 | 9.18 | $9.06 | 276205 |
| 2022-08-04 | 9.19 | $8.99 | 292800 |
| 2022-08-03 | 9.21 | $9.10 | 468728 |
| 2022-08-02 | 9.22 | $9.32 | 307707 |
| 2022-08-01 | 9.21 | $9.42 | 217300 |
| 2022-07-29 | 9.19 | $9.37 | 128200 |
| 2022-07-28 | 9.17 | $9.46 | 194434 |
| 2022-07-27 | 9.14 | $9.37 | 242900 |
| 2022-07-26 | 9.12 | $9.35 | 173144 |
| 2022-07-25 | 9.09 | $9.45 | 173329 |
| 2022-07-22 | 9.05 | $9.35 | 319200 |
| 2022-07-21 | 9.02 | $9.52 | 320122 |
| 2022-07-20 | 8.97 | $9.50 | 508500 |
| 2022-07-19 | 8.91 | $9.25 | 338686 |
| 2022-07-18 | 8.88 | $8.85 | 529319 |
| 2022-07-15 | 8.88 | $8.56 | 208934 |
| 2022-07-14 | 8.92 | $8.50 | 242245 |
| 2022-07-13 | 8.96 | $8.63 | 331400 |
| 2022-07-12 | 8.99 | $8.73 | 206045 |
| 2022-07-11 | 9.02 | $8.68 | 232008 |
| 2022-07-08 | 9.06 | $8.82 | 300833 |
| 2022-07-07 | 9.08 | $8.73 | 255980 |
| 2022-07-06 | 9.12 | $8.60 | 299100 |
| 2022-07-05 | 9.17 | $8.88 | 282421 |
| 2022-07-01 | 9.21 | $8.87 | 554100 |
| 2022-06-30 | 9.24 | $8.46 | 757013 |
| 2022-06-29 | 9.32 | $8.70 | 581146 |
| 2022-06-28 | 9.39 | $8.81 | 422400 |
| 2022-06-27 | 9.45 | $8.91 | 201600 |
| 2022-06-24 | 9.51 | $8.98 | 789745 |
| 2022-06-23 | 9.56 | $8.76 | 447335 |
| 2022-06-22 | 9.65 | $8.82 | 369100 |
| 2022-06-21 | 9.73 | $8.85 | 770600 |
| 2022-06-17 | 9.83 | $8.87 | 948946 |
| 2022-06-16 | 9.93 | $8.80 | 1.3M |
| 2022-06-15 | 10.05 | $9.26 | 646812 |
| 2022-06-14 | 10.13 | $9.41 | 977300 |
| 2022-06-13 | 10.20 | $9.20 | 1.5M |
| 2022-06-10 | 10.31 | $9.35 | 1.3M |
| 2022-06-09 | 10.41 | $9.27 | 536310 |
| 2022-06-08 | 10.53 | $9.60 | 664448 |
| 2022-06-07 | 10.63 | $9.80 | 560800 |
| 2022-06-06 | 10.72 | $9.84 | 574700 |
| 2022-06-03 | 10.81 | $10.00 | 602134 |
| 2022-06-02 | 10.89 | $10.04 | 669531 |
| 2022-06-01 | 10.98 | $10.28 | 1.9M |
| 2022-05-31 | 11.06 | $10.24 | 861037 |
| 2022-05-27 | 11.14 | $10.42 | 776552 |
| 2022-05-26 | 11.22 | $10.45 | 1.2M |
| 2022-05-25 | 11.30 | $10.49 | 1.3M |
| 2022-05-24 | 11.39 | $9.91 | 2.0M |
| 2022-05-23 | 11.54 | $11.14 | 310931 |
| 2022-05-20 | 11.58 | $10.93 | 379335 |
| 2022-05-19 | 11.65 | $11.05 | 651900 |
| 2022-05-18 | 11.72 | $11.02 | 297679 |
| 2022-05-17 | 11.79 | $11.45 | 273603 |
| 2022-05-16 | 11.83 | $11.29 | 171449 |
| 2022-05-13 | 11.88 | $11.30 | 243000 |
| 2022-05-12 | 11.94 | $11.03 | 425259 |
| 2022-05-11 | 12.04 | $10.79 | 410200 |
| 2022-05-10 | 12.17 | $10.87 | 479007 |
| 2022-05-09 | 12.31 | $11.49 | 547728 |
| 2022-05-06 | 12.40 | $11.81 | 569848 |
| 2022-05-05 | 12.46 | $11.95 | 246058 |
| 2022-05-04 | 12.51 | $12.26 | 215900 |
| 2022-05-03 | 12.54 | $12.21 | 248928 |
| 2022-05-02 | 12.57 | $12.09 | 484800 |
| 2022-04-29 | 12.62 | $11.91 | 335600 |
| 2022-04-28 | 12.70 | $12.37 | 718027 |
| 2022-04-27 | 12.73 | $12.30 | 642200 |
| 2022-04-26 | 12.78 | $12.00 | 900001 |
| 2022-04-25 | 12.86 | $12.32 | 625825 |
| 2022-04-22 | 12.91 | $12.47 | 639870 |
| 2022-04-21 | 12.96 | $12.78 | 745619 |
| 2022-04-20 | 12.98 | $12.95 | 837700 |
| 2022-04-19 | 12.98 | $12.71 | 421700 |
| 2022-04-18 | 13.01 | $12.53 | 313500 |
| 2022-04-14 | 13.06 | $12.75 | 470861 |
| 2022-04-13 | 13.09 | $13.00 | 326540 |
| 2022-04-12 | 13.10 | $13.12 | 275134 |
| 2022-04-11 | 13.10 | $13.13 | 305500 |
| 2022-04-08 | 13.10 | $13.02 | 517200 |
| 2022-04-07 | 13.11 | $12.79 | 491341 |
| 2022-04-06 | 13.14 | $12.74 | 647647 |
| 2022-04-05 | 13.18 | $12.51 | 423100 |
| 2022-04-04 | 13.26 | $12.92 | 441526 |
| 2022-04-01 | 13.29 | $12.72 | 721619 |
| 2022-03-31 | 13.35 | $12.40 | 934800 |
| 2022-03-30 | 13.45 | $12.42 | 461231 |
| 2022-03-29 | 13.56 | $12.80 | 1.3M |
| 2022-03-28 | 13.64 | $12.79 | 643716 |
| 2022-03-25 | 13.73 | $13.18 | 793414 |
| 2022-03-24 | 13.79 | $13.29 | 1.3M |
| 2022-03-23 | 13.84 | $12.88 | 773942 |
| 2022-03-22 | 13.94 | $13.25 | 533500 |
| 2022-03-21 | 14.01 | $13.46 | 420238 |
| 2022-03-18 | 14.07 | $13.22 | 1.2M |
| 2022-03-17 | 14.16 | $13.86 | 430600 |
| 2022-03-16 | 14.19 | $14.20 | 426400 |
| 2022-03-15 | 14.19 | $13.64 | 802500 |
| 2022-03-14 | 14.25 | $12.92 | 482900 |
| 2022-03-11 | 14.39 | $13.46 | 641700 |
| 2022-03-10 | 14.49 | $13.60 | 2.4M |
| 2022-03-09 | 14.58 | $14.00 | 562100 |
| 2022-03-08 | 14.64 | $13.36 | 1.1M |
| 2022-03-07 | 14.78 | $14.73 | 337228 |
| 2022-03-04 | 14.78 | $14.74 | 554537 |
| 2022-03-03 | 14.79 | $14.93 | 487815 |
| 2022-03-02 | 14.77 | $15.66 | 429000 |
| 2022-03-01 | 14.68 | $15.00 | 530800 |
| 2022-02-28 | 14.65 | $15.33 | 464400 |
| 2022-02-25 | 14.57 | $15.26 | 434958 |
| 2022-02-24 | 14.50 | $14.77 | 1.2M |
| 2022-02-23 | 14.47 | $14.86 | 981900 |
| 2022-02-22 | 14.43 | $14.97 | 534400 |
| 2022-02-18 | 14.38 | $15.01 | 492546 |
| 2022-02-17 | 14.31 | $14.79 | 434500 |
| 2022-02-16 | 14.26 | $14.77 | 421621 |
| 2022-02-15 | 14.21 | $14.74 | 594500 |
| 2022-02-14 | 14.15 | $14.28 | 500930 |
| 2022-02-11 | 14.14 | $14.67 | 346901 |
| 2022-02-10 | 14.08 | $14.77 | 502000 |
| 2022-02-09 | 14.01 | $15.06 | 785534 |
| 2022-02-08 | 13.90 | $14.99 | 674193 |
| 2022-02-07 | 13.78 | $14.95 | 542507 |
| 2022-02-04 | 13.66 | $14.82 | 811681 |
| 2022-02-03 | 13.54 | $14.57 | 599328 |
| 2022-02-02 | 13.43 | $14.50 | 752940 |
| 2022-02-01 | 13.31 | $14.56 | 890445 |
| 2022-01-31 | 13.18 | $13.53 | 982306 |
| 2022-01-28 | 13.15 | $13.49 | 525328 |
| 2022-01-27 | 13.11 | $13.00 | 411950 |
| 2022-01-26 | 13.12 | $13.24 | 441405 |
| 2022-01-25 | 13.11 | $13.20 | 660420 |
| 2022-01-24 | 13.10 | $12.91 | 522900 |
| 2022-01-21 | 13.12 | $13.12 | 279600 |
| 2022-01-20 | 13.12 | $13.04 | 788300 |
| 2022-01-19 | 13.13 | $12.69 | 539525 |
| 2022-01-18 | 13.18 | $13.02 | 684900 |
| 2022-01-14 | 13.19 | $13.43 | 265000 |
| 2022-01-13 | 13.17 | $13.47 | 341525 |
| 2022-01-12 | 13.13 | $13.32 | 533500 |
| 2022-01-11 | 13.12 | $12.92 | 1.2M |
| 2022-01-10 | 13.14 | $12.72 | 1.2M |
| 2022-01-07 | 13.18 | $13.13 | 247200 |
| 2022-01-06 | 13.18 | $12.96 | 345044 |
| 2022-01-05 | 13.21 | $13.01 | 764929 |
| 2022-01-04 | 13.23 | $13.31 | 334442 |
| 2022-01-03 | 13.22 | $13.46 | 311305 |
| 2021-12-31 | 13.20 | $13.32 | 231842 |
| 2021-12-30 | 13.18 | $13.12 | 577506 |
| 2021-12-29 | 13.19 | $12.79 | 548352 |
| 2021-12-28 | 13.23 | $13.10 | 580311 |
| 2021-12-27 | 13.24 | $13.05 | 660500 |
| 2021-12-23 | 13.27 | $13.09 | 1.3M |
| 2021-12-22 | 13.28 | $13.21 | 590314 |
| 2021-12-21 | 13.29 | $13.11 | 393200 |
| 2021-12-20 | 13.31 | $13.46 | 538629 |
| 2021-12-17 | 13.29 | $13.67 | 719500 |
| 2021-12-16 | 13.26 | $13.31 | 508623 |
| 2021-12-15 | 13.25 | $12.94 | 744513 |
| 2021-12-14 | 13.28 | $12.90 | 499947 |
| 2021-12-13 | 13.32 | $13.53 | 490190 |
| 2021-12-10 | 13.30 | $13.22 | 737846 |
| 2021-12-09 | 13.31 | $12.96 | 809800 |
| 2021-12-08 | 13.35 | $12.67 | 575800 |
| 2021-12-07 | 13.42 | $12.75 | 662600 |
| 2021-12-06 | 13.49 | $12.81 | 587700 |
| 2021-12-03 | 13.56 | $12.82 | 1.5M |
| 2021-12-02 | 13.64 | $13.16 | 786520 |
| 2021-12-01 | 13.69 | $12.86 | 479268 |
| 2021-11-30 | 13.77 | $12.93 | 453195 |
| 2021-11-29 | 13.86 | $13.02 | 296400 |
| 2021-11-26 | 13.95 | $13.28 | 343746 |
| 2021-11-24 | 14.02 | $13.72 | 556000 |
| 2021-11-23 | 14.05 | $13.33 | 366100 |
| 2021-11-22 | 14.13 | $13.81 | 332111 |
| 2021-11-19 | 14.16 | $13.52 | 241400 |
| 2021-11-18 | 14.23 | $13.81 | 429445 |
| 2021-11-17 | 14.27 | $13.74 | 647241 |
| 2021-11-16 | 14.33 | $13.93 | 224117 |
| 2021-11-15 | 14.37 | $14.25 | 237918 |
| 2021-11-12 | 14.39 | $14.00 | 261848 |
| 2021-11-11 | 14.43 | $13.91 | 144904 |
| 2021-11-10 | 14.48 | $14.00 | 493749 |
| 2021-11-09 | 14.53 | $14.05 | 439635 |
| 2021-11-08 | 14.58 | $13.63 | 391714 |
| 2021-11-05 | 14.68 | $13.65 | 420519 |
| 2021-11-04 | 14.79 | $13.72 | 1.4M |
| 2021-11-03 | 14.90 | $14.36 | 726231 |
| 2021-11-02 | 14.96 | $14.75 | 222535 |
| 2021-11-01 | 14.98 | $14.90 | 401629 |
| 2021-10-29 | 14.99 | $14.60 | 585006 |
| 2021-10-28 | 15.03 | $14.58 | 431200 |
| 2021-10-27 | 15.08 | $14.72 | 486521 |
| 2021-10-26 | 15.12 | $14.66 | 459200 |
| 2021-10-25 | 15.16 | $14.78 | 884500 |
| 2021-10-22 | 15.20 | $15.25 | 268616 |
| 2021-10-21 | 15.20 | $15.43 | 221994 |
| 2021-10-20 | 15.18 | $15.32 | 352900 |
| 2021-10-19 | 15.16 | $14.91 | 438300 |
| 2021-10-18 | 15.19 | $14.85 | 348529 |
| 2021-10-15 | 15.22 | $15.04 | 137353 |
| 2021-10-14 | 15.24 | $14.96 | 299759 |
| 2021-10-13 | 15.27 | $15.01 | 162005 |
| 2021-10-12 | 15.30 | $15.12 | 246100 |
| 2021-10-11 | 15.32 | $15.32 | 161000 |
| 2021-10-08 | 15.32 | $14.97 | 488870 |
| 2021-10-07 | 15.35 | $15.20 | 462600 |
| 2021-10-06 | 15.37 | $15.48 | 243128 |
| 2021-10-05 | 15.36 | $15.31 | 368543 |
| 2021-10-04 | 15.36 | $15.18 | 943900 |
| 2021-10-01 | 15.38 | $15.71 | 1.3M |
| 2021-09-30 | 15.35 | $16.96 | 4.1M |
| 2021-09-29 | 15.18 | $15.85 | 1.8M |
| 2021-09-28 | 15.11 | $15.02 | 485908 |
| 2021-09-27 | 15.12 | $14.67 | 508406 |
| 2021-09-24 | 15.16 | $14.89 | 273300 |
| 2021-09-23 | 15.19 | $14.96 | 470800 |
| 2021-09-22 | 15.21 | $14.92 | 408861 |
| 2021-09-21 | 15.25 | $15.29 | 785346 |
| 2021-09-20 | 15.24 | $15.28 | 352100 |
| 2021-09-17 | 15.24 | $14.88 | 1.7M |
| 2021-09-16 | 15.27 | $14.81 | 909741 |
| 2021-09-15 | 15.32 | $14.87 | 529400 |
| 2021-09-14 | 15.37 | $14.72 | 264200 |
| 2021-09-13 | 15.44 | $14.78 | 339800 |
| 2021-09-10 | 15.51 | $14.70 | 389143 |
| 2021-09-09 | 15.59 | $14.78 | 880500 |
| 2021-09-08 | 15.68 | $15.00 | 465995 |
| 2021-09-07 | 15.75 | $15.36 | 365351 |
| 2021-09-03 | 15.79 | $15.79 | 284458 |
| 2021-09-02 | 15.79 | $16.23 | 183400 |
| 2021-09-01 | 15.75 | $16.36 | 299685 |
| 2021-08-31 | 15.68 | $16.05 | 470692 |
| 2021-08-30 | 15.64 | $15.93 | 429742 |
| 2021-08-27 | 15.61 | $16.27 | 359000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
14.12
2026-07-17
Close Price
$14.42
Vol: 574594
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
7.66
Average
12.94
Maximum
16.57
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.12 | $14.42 | 574594 |
| 2026-07-16 | 14.09 | $14.50 | 597200 |
| 2026-07-15 | 14.04 | $14.04 | 580308 |
| 2026-07-14 | 14.04 | $14.10 | 535500 |
| 2026-07-13 | 14.04 | $14.18 | 598272 |
| 2026-07-10 | 14.03 | $14.29 | 633337 |
| 2026-07-09 | 14.01 | $14.02 | 570800 |
| 2026-07-08 | 14.01 | $14.06 | 788000 |
| 2026-07-07 | 14.01 | $14.20 | 1.0M |
| 2026-07-06 | 13.99 | $13.95 | 1.1M |
| 2026-07-02 | 14.00 | $14.02 | 1.1M |
| 2026-07-01 | 14.00 | $13.73 | 1.2M |
| 2026-06-30 | 14.03 | $13.72 | 1.1M |
| 2026-06-29 | 14.06 | $13.89 | 960700 |
| 2026-06-26 | 14.08 | $14.05 | 4.4M |
| 2026-06-25 | 14.08 | $13.80 | 978100 |
| 2026-06-24 | 14.11 | $14.19 | 925000 |
| 2026-06-23 | 14.10 | $14.23 | 720400 |
| 2026-06-22 | 14.09 | $13.87 | 1.9M |
| 2026-06-18 | 14.12 | $14.00 | 1.5M |
| 2026-06-17 | 14.14 | $14.06 | 793430 |
| 2026-06-16 | 14.15 | $14.36 | 676928 |
| 2026-06-15 | 14.14 | $14.24 | 956100 |
| 2026-06-12 | 14.13 | $14.35 | 561427 |
| 2026-06-11 | 14.12 | $14.11 | 797419 |
| 2026-06-10 | 14.13 | $14.33 | 716200 |
| 2026-06-09 | 14.12 | $13.98 | 1.1M |
| 2026-06-08 | 14.15 | $13.69 | 1.6M |
| 2026-06-05 | 14.21 | $14.01 | 1.1M |
| 2026-06-04 | 14.24 | $13.93 | 1.9M |
| 2026-06-03 | 14.29 | $13.77 | 1.4M |
| 2026-06-02 | 14.36 | $14.16 | 1.7M |
| 2026-06-01 | 14.39 | $14.14 | 1.7M |
| 2026-05-29 | 14.43 | $13.99 | 3.6M |
| 2026-05-28 | 14.50 | $14.42 | 1.5M |
| 2026-05-27 | 14.52 | $14.48 | 996600 |
| 2026-05-26 | 14.54 | $14.36 | 909402 |
| 2026-05-22 | 14.57 | $14.43 | 619229 |
| 2026-05-21 | 14.60 | $14.54 | 1.1M |
| 2026-05-20 | 14.62 | $14.56 | 1.2M |
| 2026-05-19 | 14.64 | $14.17 | 753500 |
| 2026-05-18 | 14.71 | $14.24 | 1.2M |
| 2026-05-15 | 14.77 | $14.10 | 1.1M |
| 2026-05-14 | 14.84 | $14.38 | 1.1M |
| 2026-05-13 | 14.90 | $14.57 | 1.1M |
| 2026-05-12 | 14.94 | $14.41 | 1.6M |
| 2026-05-11 | 14.99 | $15.21 | 1.9M |
| 2026-05-08 | 14.98 | $14.88 | 1.2M |
| 2026-05-07 | 14.99 | $14.80 | 1.4M |
| 2026-05-06 | 15.02 | $14.91 | 804418 |
| 2026-05-05 | 15.04 | $14.80 | 617100 |
| 2026-05-04 | 15.07 | $15.18 | 765300 |
| 2026-05-01 | 15.07 | $15.14 | 708200 |
| 2026-04-30 | 15.06 | $15.18 | 827000 |
| 2026-04-29 | 15.05 | $14.84 | 1.0M |
| 2026-04-28 | 15.07 | $14.93 | 831948 |
| 2026-04-27 | 15.07 | $14.87 | 596100 |
| 2026-04-24 | 15.08 | $15.12 | 645950 |
| 2026-04-23 | 15.07 | $15.14 | 519405 |
| 2026-04-22 | 15.05 | $15.00 | 616000 |
| 2026-04-21 | 15.04 | $14.85 | 806800 |
| 2026-04-20 | 15.04 | $14.94 | 619810 |
| 2026-04-17 | 15.03 | $15.17 | 755600 |
| 2026-04-16 | 14.99 | $14.98 | 437610 |
| 2026-04-15 | 14.97 | $14.93 | 722918 |
| 2026-04-14 | 14.95 | $15.39 | 786300 |
| 2026-04-13 | 14.88 | $15.51 | 645500 |
| 2026-04-10 | 14.80 | $15.69 | 697674 |
| 2026-04-09 | 14.69 | $15.57 | 985136 |
| 2026-04-08 | 14.59 | $15.13 | 739942 |
| 2026-04-07 | 14.53 | $15.05 | 445100 |
| 2026-04-06 | 14.48 | $14.92 | 478207 |
| 2026-04-02 | 14.44 | $14.56 | 588504 |
| 2026-04-01 | 14.44 | $14.26 | 565052 |
| 2026-03-31 | 14.47 | $14.29 | 683300 |
| 2026-03-30 | 14.51 | $14.39 | 907520 |
| 2026-03-27 | 14.54 | $14.73 | 646200 |
| 2026-03-26 | 14.54 | $14.55 | 451601 |
| 2026-03-25 | 14.57 | $14.49 | 515100 |
| 2026-03-24 | 14.61 | $14.34 | 544113 |
| 2026-03-23 | 14.67 | $14.43 | 807835 |
| 2026-03-20 | 14.73 | $14.25 | 3.2M |
| 2026-03-19 | 14.82 | $14.24 | 663419 |
| 2026-03-18 | 14.91 | $14.33 | 727500 |
| 2026-03-17 | 15.01 | $14.64 | 596520 |
| 2026-03-16 | 15.08 | $14.45 | 644167 |
| 2026-03-13 | 15.17 | $14.35 | 550921 |
| 2026-03-12 | 15.28 | $14.40 | 550623 |
| 2026-03-11 | 15.39 | $14.50 | 555544 |
| 2026-03-10 | 15.50 | $14.76 | 580800 |
| 2026-03-09 | 15.59 | $15.04 | 642695 |
| 2026-03-06 | 15.66 | $15.26 | 582700 |
| 2026-03-05 | 15.71 | $15.04 | 758221 |
| 2026-03-04 | 15.79 | $15.45 | 827554 |
| 2026-03-03 | 15.84 | $15.46 | 869500 |
| 2026-03-02 | 15.89 | $15.80 | 884700 |
| 2026-02-27 | 15.90 | $16.04 | 1.1M |
| 2026-02-26 | 15.89 | $15.71 | 1.0M |
| 2026-02-25 | 15.91 | $15.65 | 1.3M |
| 2026-02-24 | 15.94 | $15.99 | 547600 |
| 2026-02-23 | 15.93 | $15.80 | 744116 |
| 2026-02-20 | 15.94 | $16.00 | 458800 |
| 2026-02-19 | 15.92 | $15.97 | 671525 |
| 2026-02-18 | 15.91 | $15.95 | 493117 |
| 2026-02-17 | 15.89 | $15.79 | 698500 |
| 2026-02-13 | 15.88 | $15.91 | 477909 |
| 2026-02-12 | 15.85 | $15.78 | 828700 |
| 2026-02-11 | 15.83 | $15.82 | 517250 |
| 2026-02-10 | 15.81 | $15.74 | 517354 |
| 2026-02-09 | 15.78 | $15.85 | 581600 |
| 2026-02-06 | 15.74 | $16.23 | 863500 |
| 2026-02-05 | 15.65 | $16.29 | 899300 |
| 2026-02-04 | 15.54 | $16.37 | 1.4M |
| 2026-02-03 | 15.42 | $16.14 | 614840 |
| 2026-02-02 | 15.31 | $16.11 | 849600 |
| 2026-01-30 | 15.19 | $15.93 | 748406 |
| 2026-01-29 | 15.09 | $15.86 | 810712 |
| 2026-01-28 | 14.99 | $15.52 | 576615 |
| 2026-01-27 | 14.92 | $15.68 | 830800 |
| 2026-01-26 | 14.83 | $15.32 | 738731 |
| 2026-01-23 | 14.77 | $15.35 | 611556 |
| 2026-01-22 | 14.71 | $15.31 | 807144 |
| 2026-01-21 | 14.66 | $15.11 | 732100 |
| 2026-01-20 | 14.62 | $14.83 | 797100 |
| 2026-01-16 | 14.61 | $14.64 | 486838 |
| 2026-01-15 | 14.63 | $14.87 | 414500 |
| 2026-01-14 | 14.62 | $14.64 | 482900 |
| 2026-01-13 | 14.64 | $14.59 | 475638 |
| 2026-01-12 | 14.68 | $14.59 | 425200 |
| 2026-01-09 | 14.71 | $14.54 | 480942 |
| 2026-01-08 | 14.75 | $14.34 | 758767 |
| 2026-01-07 | 14.81 | $14.15 | 706507 |
| 2026-01-06 | 14.89 | $14.02 | 682900 |
| 2026-01-05 | 14.99 | $14.06 | 733246 |
| 2026-01-02 | 15.08 | $14.63 | 937300 |
| 2025-12-31 | 15.13 | $14.99 | 447700 |
| 2025-12-30 | 15.14 | $14.93 | 361980 |
| 2025-12-29 | 15.15 | $14.94 | 468300 |
| 2025-12-26 | 15.16 | $15.03 | 319200 |
| 2025-12-24 | 15.15 | $15.11 | 239600 |
| 2025-12-23 | 15.14 | $15.05 | 592018 |
| 2025-12-22 | 15.12 | $15.22 | 750300 |
| 2025-12-19 | 15.09 | $15.27 | 2.9M |
| 2025-12-18 | 15.04 | $15.50 | 590131 |
| 2025-12-17 | 14.96 | $15.41 | 738500 |
| 2025-12-16 | 14.88 | $15.35 | 625140 |
| 2025-12-15 | 14.81 | $15.56 | 826700 |
| 2025-12-12 | 14.70 | $15.45 | 1.2M |
| 2025-12-11 | 14.60 | $15.29 | 1.1M |
| 2025-12-10 | 14.51 | $14.77 | 759622 |
| 2025-12-09 | 14.46 | $14.67 | 653121 |
| 2025-12-08 | 14.41 | $14.83 | 1.2M |
| 2025-12-05 | 14.35 | $14.90 | 785734 |
| 2025-12-04 | 14.26 | $14.78 | 895500 |
| 2025-12-03 | 14.18 | $14.73 | 981432 |
| 2025-12-02 | 14.10 | $14.50 | 1.1M |
| 2025-12-01 | 14.03 | $14.68 | 1.9M |
| 2025-11-28 | 13.94 | $14.48 | 506100 |
| 2025-11-26 | 13.85 | $14.42 | 763028 |
| 2025-11-25 | 13.76 | $14.15 | 755002 |
| 2025-11-24 | 13.70 | $14.02 | 704512 |
| 2025-11-21 | 13.63 | $14.03 | 1.0M |
| 2025-11-20 | 13.57 | $13.69 | 900300 |
| 2025-11-19 | 13.53 | $13.69 | 1.1M |
| 2025-11-18 | 13.49 | $14.14 | 1.4M |
| 2025-11-17 | 13.40 | $14.04 | 2.0M |
| 2025-11-14 | 13.32 | $13.95 | 1.4M |
| 2025-11-13 | 13.24 | $13.87 | 1.6M |
| 2025-11-12 | 13.16 | $13.77 | 830200 |
| 2025-11-11 | 13.10 | $13.79 | 1.1M |
| 2025-11-10 | 13.02 | $13.80 | 1.9M |
| 2025-11-07 | 12.94 | $13.14 | 1.2M |
| 2025-11-06 | 12.93 | $13.05 | 752458 |
| 2025-11-05 | 12.92 | $12.99 | 557843 |
| 2025-11-04 | 12.91 | $12.93 | 890400 |
| 2025-11-03 | 12.92 | $12.72 | 886800 |
| 2025-10-31 | 12.94 | $12.74 | 674022 |
| 2025-10-30 | 12.97 | $12.83 | 1.1M |
| 2025-10-29 | 12.99 | $12.68 | 1.4M |
| 2025-10-28 | 13.03 | $12.98 | 792667 |
| 2025-10-27 | 13.04 | $12.84 | 636300 |
| 2025-10-24 | 13.07 | $12.88 | 602900 |
| 2025-10-23 | 13.09 | $13.06 | 642630 |
| 2025-10-22 | 13.10 | $13.08 | 739000 |
| 2025-10-21 | 13.11 | $13.02 | 1.3M |
| 2025-10-20 | 13.12 | $13.19 | 772636 |
| 2025-10-17 | 13.12 | $13.20 | 438000 |
| 2025-10-16 | 13.12 | $13.05 | 515948 |
| 2025-10-15 | 13.14 | $13.06 | 510100 |
| 2025-10-14 | 13.16 | $13.09 | 643069 |
| 2025-10-13 | 13.18 | $12.80 | 830621 |
| 2025-10-10 | 13.23 | $12.87 | 704399 |
| 2025-10-09 | 13.27 | $12.96 | 717621 |
| 2025-10-08 | 13.32 | $13.08 | 637211 |
| 2025-10-07 | 13.35 | $13.14 | 1.1M |
| 2025-10-06 | 13.38 | $13.24 | 1.4M |
| 2025-10-03 | 13.41 | $13.45 | 764419 |
| 2025-10-02 | 13.41 | $13.26 | 718400 |
| 2025-10-01 | 13.43 | $13.40 | 765300 |
| 2025-09-30 | 13.45 | $13.44 | 1.4M |
| 2025-09-29 | 13.46 | $13.26 | 1.3M |
| 2025-09-26 | 13.50 | $13.15 | 1.2M |
| 2025-09-25 | 13.56 | $13.16 | 870500 |
| 2025-09-24 | 13.63 | $13.36 | 642020 |
| 2025-09-23 | 13.68 | $13.37 | 578933 |
| 2025-09-22 | 13.74 | $13.41 | 688000 |
| 2025-09-19 | 13.80 | $13.50 | 1.6M |
| 2025-09-18 | 13.85 | $13.60 | 683048 |
| 2025-09-17 | 13.90 | $13.58 | 1.2M |
| 2025-09-16 | 13.96 | $13.66 | 947000 |
| 2025-09-15 | 14.01 | $13.68 | 1.4M |
| 2025-09-12 | 14.06 | $13.66 | 1.0M |
| 2025-09-11 | 14.11 | $13.98 | 2.0M |
| 2025-09-10 | 14.13 | $13.46 | 1.4M |
| 2025-09-09 | 14.21 | $13.72 | 2.0M |
| 2025-09-08 | 14.26 | $13.51 | 1.6M |
| 2025-09-05 | 14.34 | $13.56 | 3.3M |
| 2025-09-04 | 14.41 | $13.40 | 9.4M |
| 2025-09-03 | 14.51 | $14.73 | 480500 |
| 2025-09-02 | 14.47 | $14.63 | 375900 |
| 2025-08-29 | 14.45 | $14.72 | 344386 |
| 2025-08-28 | 14.41 | $14.57 | 426221 |
| 2025-08-27 | 14.38 | $14.66 | 467000 |
| 2025-08-26 | 14.35 | $14.49 | 452049 |
| 2025-08-25 | 14.33 | $14.81 | 653645 |
| 2025-08-22 | 14.28 | $14.95 | 840714 |
| 2025-08-21 | 14.21 | $14.41 | 592500 |
| 2025-08-20 | 14.20 | $14.33 | 700900 |
| 2025-08-19 | 14.19 | $14.29 | 562300 |
| 2025-08-18 | 14.18 | $14.08 | 470800 |
| 2025-08-15 | 14.20 | $14.02 | 624327 |
| 2025-08-14 | 14.22 | $14.08 | 449945 |
| 2025-08-13 | 14.23 | $14.40 | 851624 |
| 2025-08-12 | 14.21 | $13.91 | 856561 |
| 2025-08-11 | 14.23 | $13.45 | 1.8M |
| 2025-08-08 | 14.30 | $14.63 | 793500 |
| 2025-08-07 | 14.26 | $14.59 | 633600 |
| 2025-08-06 | 14.22 | $14.32 | 1.1M |
| 2025-08-05 | 14.20 | $14.10 | 953424 |
| 2025-08-04 | 14.20 | $14.09 | 585500 |
| 2025-08-01 | 14.20 | $14.04 | 669930 |
| 2025-07-31 | 14.21 | $14.24 | 579300 |
| 2025-07-30 | 14.20 | $14.61 | 722500 |
| 2025-07-29 | 14.15 | $14.51 | 383100 |
| 2025-07-28 | 14.11 | $14.48 | 387611 |
| 2025-07-25 | 14.07 | $14.41 | 681573 |
| 2025-07-24 | 14.03 | $14.31 | 352700 |
| 2025-07-23 | 14.00 | $14.49 | 774138 |
| 2025-07-22 | 13.95 | $14.24 | 724950 |
| 2025-07-21 | 13.92 | $13.73 | 571405 |
| 2025-07-18 | 13.94 | $13.72 | 620006 |
| 2025-07-17 | 13.96 | $13.95 | 817500 |
| 2025-07-16 | 13.97 | $13.77 | 746400 |
| 2025-07-15 | 13.99 | $13.71 | 778108 |
| 2025-07-14 | 14.01 | $13.92 | 611800 |
| 2025-07-11 | 14.02 | $14.09 | 436446 |
| 2025-07-10 | 14.01 | $14.02 | 656939 |
| 2025-07-09 | 14.01 | $13.97 | 328941 |
| 2025-07-08 | 14.01 | $14.00 | 520141 |
| 2025-07-07 | 14.00 | $14.13 | 560954 |
| 2025-07-03 | 13.98 | $14.22 | 319142 |
| 2025-07-02 | 13.96 | $14.10 | 560521 |
| 2025-07-01 | 13.94 | $14.24 | 595174 |
| 2025-06-30 | 13.91 | $13.99 | 621768 |
| 2025-06-27 | 13.90 | $13.84 | 1.6M |
| 2025-06-26 | 13.91 | $13.75 | 547200 |
| 2025-06-25 | 13.93 | $13.67 | 521422 |
| 2025-06-24 | 13.96 | $14.02 | 390951 |
| 2025-06-23 | 13.95 | $14.14 | 490400 |
| 2025-06-20 | 13.93 | $14.02 | 1.1M |
| 2025-06-18 | 13.92 | $13.86 | 434000 |
| 2025-06-17 | 13.93 | $13.82 | 598618 |
| 2025-06-16 | 13.95 | $14.00 | 441810 |
| 2025-06-13 | 13.95 | $14.00 | 848209 |
| 2025-06-12 | 13.95 | $14.23 | 900566 |
| 2025-06-11 | 13.94 | $13.81 | 755434 |
| 2025-06-10 | 13.96 | $13.72 | 526815 |
| 2025-06-09 | 13.99 | $13.80 | 553430 |
| 2025-06-06 | 14.02 | $13.82 | 425615 |
| 2025-06-05 | 14.05 | $13.75 | 470110 |
| 2025-06-04 | 14.10 | $13.81 | 473848 |
| 2025-06-03 | 14.14 | $14.12 | 724500 |
| 2025-06-02 | 14.15 | $14.13 | 671301 |
| 2025-05-30 | 14.17 | $14.16 | 553200 |
| 2025-05-29 | 14.19 | $14.10 | 417399 |
| 2025-05-28 | 14.22 | $13.88 | 488941 |
| 2025-05-27 | 14.27 | $13.87 | 711751 |
| 2025-05-23 | 14.33 | $13.99 | 510200 |
| 2025-05-22 | 14.38 | $13.91 | 697000 |
| 2025-05-21 | 14.45 | $13.98 | 567853 |
| 2025-05-20 | 14.51 | $14.27 | 635200 |
| 2025-05-19 | 14.54 | $14.37 | 813402 |
| 2025-05-16 | 14.57 | $14.64 | 1.2M |
| 2025-05-15 | 14.56 | $14.39 | 818123 |
| 2025-05-14 | 14.58 | $14.26 | 1.2M |
| 2025-05-13 | 14.60 | $14.11 | 726500 |
| 2025-05-12 | 14.64 | $13.91 | 2.5M |
| 2025-05-09 | 14.70 | $14.76 | 754600 |
| 2025-05-08 | 14.67 | $14.79 | 796304 |
| 2025-05-07 | 14.63 | $14.59 | 650902 |
| 2025-05-06 | 14.60 | $14.64 | 496443 |
| 2025-05-05 | 14.56 | $14.58 | 487739 |
| 2025-05-02 | 14.53 | $14.97 | 462812 |
| 2025-05-01 | 14.46 | $14.98 | 478692 |
| 2025-04-30 | 14.38 | $15.19 | 736100 |
| 2025-04-29 | 14.29 | $14.88 | 761100 |
| 2025-04-28 | 14.22 | $14.86 | 1.1M |
| 2025-04-25 | 14.15 | $14.80 | 886291 |
| 2025-04-24 | 14.08 | $14.94 | 925045 |
| 2025-04-23 | 14.00 | $14.60 | 606639 |
| 2025-04-22 | 13.94 | $14.47 | 845708 |
| 2025-04-21 | 13.90 | $13.98 | 331270 |
| 2025-04-17 | 13.89 | $13.94 | 647000 |
| 2025-04-16 | 13.90 | $13.76 | 414604 |
| 2025-04-15 | 13.93 | $13.74 | 339138 |
| 2025-04-14 | 13.96 | $13.90 | 482700 |
| 2025-04-11 | 13.98 | $13.46 | 1.0M |
| 2025-04-10 | 14.04 | $13.42 | 371019 |
| 2025-04-09 | 14.11 | $13.75 | 732135 |
| 2025-04-08 | 14.16 | $13.31 | 548000 |
| 2025-04-07 | 14.25 | $13.59 | 657528 |
| 2025-04-04 | 14.32 | $14.05 | 553857 |
| 2025-04-03 | 14.35 | $14.75 | 526800 |
| 2025-04-02 | 14.31 | $14.66 | 499306 |
| 2025-04-01 | 14.28 | $14.50 | 648800 |
| 2025-03-31 | 14.27 | $14.45 | 705900 |
| 2025-03-28 | 14.26 | $14.41 | 656206 |
| 2025-03-27 | 14.26 | $14.42 | 561912 |
| 2025-03-26 | 14.26 | $14.07 | 447101 |
| 2025-03-25 | 14.29 | $13.81 | 430135 |
| 2025-03-24 | 14.35 | $13.79 | 484329 |
| 2025-03-21 | 14.41 | $13.78 | 1.4M |
| 2025-03-20 | 14.47 | $14.18 | 440200 |
| 2025-03-19 | 14.50 | $14.64 | 429100 |
| 2025-03-18 | 14.47 | $14.49 | 591900 |
| 2025-03-17 | 14.45 | $14.39 | 348410 |
| 2025-03-14 | 14.44 | $14.32 | 472900 |
| 2025-03-13 | 14.43 | $14.10 | 845300 |
| 2025-03-12 | 14.44 | $14.52 | 451837 |
| 2025-03-11 | 14.41 | $14.43 | 399003 |
| 2025-03-10 | 14.38 | $14.72 | 593759 |
| 2025-03-07 | 14.32 | $14.86 | 409313 |
| 2025-03-06 | 14.24 | $14.77 | 491700 |
| 2025-03-05 | 14.17 | $14.55 | 397429 |
| 2025-03-04 | 14.10 | $14.55 | 665300 |
| 2025-03-03 | 14.04 | $14.72 | 594000 |
| 2025-02-28 | 13.95 | $14.63 | 724337 |
| 2025-02-27 | 13.87 | $14.58 | 572735 |
| 2025-02-26 | 13.78 | $14.69 | 1.0M |
| 2025-02-25 | 13.68 | $14.05 | 582083 |
| 2025-02-24 | 13.65 | $13.80 | 432928 |
| 2025-02-21 | 13.63 | $13.64 | 343443 |
| 2025-02-20 | 13.63 | $13.59 | 385695 |
| 2025-02-19 | 13.63 | $13.52 | 313100 |
| 2025-02-18 | 13.64 | $13.68 | 403500 |
| 2025-02-14 | 13.63 | $13.51 | 299912 |
| 2025-02-13 | 13.64 | $13.83 | 346716 |
| 2025-02-12 | 13.61 | $13.67 | 384700 |
| 2025-02-11 | 13.59 | $13.84 | 244367 |
| 2025-02-10 | 13.55 | $13.63 | 376918 |
| 2025-02-07 | 13.52 | $13.57 | 301745 |
| 2025-02-06 | 13.49 | $13.76 | 338600 |
| 2025-02-05 | 13.44 | $13.60 | 530326 |
| 2025-02-04 | 13.40 | $13.34 | 384409 |
| 2025-02-03 | 13.39 | $13.34 | 384800 |
| 2025-01-31 | 13.38 | $13.62 | 549553 |
| 2025-01-30 | 13.34 | $13.75 | 375200 |
| 2025-01-29 | 13.29 | $13.72 | 274000 |
| 2025-01-28 | 13.24 | $13.59 | 511736 |
| 2025-01-27 | 13.20 | $13.81 | 568041 |
| 2025-01-24 | 13.14 | $13.52 | 687345 |
| 2025-01-23 | 13.11 | $13.64 | 624733 |
| 2025-01-22 | 13.06 | $13.44 | 555300 |
| 2025-01-21 | 13.04 | $13.43 | 696066 |
| 2025-01-17 | 13.02 | $13.23 | 826620 |
| 2025-01-16 | 13.03 | $12.97 | 407843 |
| 2025-01-15 | 13.06 | $12.85 | 496600 |
| 2025-01-14 | 13.12 | $12.82 | 448842 |
| 2025-01-13 | 13.19 | $12.42 | 511323 |
| 2025-01-10 | 13.31 | $12.31 | 432453 |
| 2025-01-08 | 13.45 | $12.73 | 412410 |
| 2025-01-07 | 13.56 | $12.69 | 513856 |
| 2025-01-06 | 13.68 | $12.83 | 447560 |
| 2025-01-03 | 13.81 | $13.34 | 448563 |
| 2025-01-02 | 13.88 | $13.54 | 263991 |
| 2024-12-31 | 13.95 | $13.54 | 469711 |
| 2024-12-30 | 14.03 | $13.45 | 969141 |
| 2024-12-27 | 14.12 | $13.54 | 498200 |
| 2024-12-26 | 14.21 | $13.62 | 669741 |
| 2024-12-24 | 14.30 | $13.61 | 205447 |
| 2024-12-23 | 14.39 | $13.73 | 387500 |
| 2024-12-20 | 14.49 | $13.70 | 1.0M |
| 2024-12-19 | 14.60 | $13.81 | 375300 |
| 2024-12-18 | 14.70 | $13.93 | 442607 |
| 2024-12-17 | 14.79 | $14.33 | 704100 |
| 2024-12-16 | 14.85 | $14.34 | 579741 |
| 2024-12-13 | 14.91 | $14.72 | 399400 |
| 2024-12-12 | 14.93 | $14.74 | 338202 |
| 2024-12-11 | 14.96 | $14.90 | 272000 |
| 2024-12-10 | 14.97 | $14.77 | 392220 |
| 2024-12-09 | 15.01 | $14.68 | 368106 |
| 2024-12-06 | 15.07 | $14.71 | 390435 |
| 2024-12-05 | 15.13 | $14.84 | 281800 |
| 2024-12-04 | 15.19 | $14.82 | 366073 |
| 2024-12-03 | 15.26 | $15.10 | 398642 |
| 2024-12-02 | 15.31 | $15.10 | 432900 |
| 2024-11-29 | 15.37 | $15.07 | 183400 |
| 2024-11-27 | 15.43 | $15.03 | 295700 |
| 2024-11-26 | 15.50 | $15.34 | 435850 |
| 2024-11-25 | 15.54 | $15.40 | 627500 |
| 2024-11-22 | 15.58 | $15.38 | 467198 |
| 2024-11-21 | 15.63 | $15.26 | 375850 |
| 2024-11-20 | 15.69 | $15.07 | 544003 |
| 2024-11-19 | 15.78 | $14.71 | 656700 |
| 2024-11-18 | 15.90 | $14.98 | 1.0M |
| 2024-11-15 | 16.00 | $14.73 | 903950 |
| 2024-11-14 | 16.14 | $14.81 | 1.1M |
| 2024-11-13 | 16.27 | $14.98 | 1.2M |
| 2024-11-12 | 16.40 | $16.78 | 507052 |
| 2024-11-11 | 16.34 | $16.80 | 353028 |
| 2024-11-08 | 16.29 | $16.71 | 594600 |
| 2024-11-07 | 16.24 | $16.58 | 379700 |
| 2024-11-06 | 16.20 | $16.84 | 814651 |
| 2024-11-05 | 16.13 | $16.39 | 311600 |
| 2024-11-04 | 16.10 | $16.22 | 311900 |
| 2024-11-01 | 16.09 | $16.10 | 607000 |
| 2024-10-31 | 16.09 | $16.15 | 430800 |
| 2024-10-30 | 16.08 | $16.03 | 399400 |
| 2024-10-29 | 16.08 | $15.88 | 328900 |
| 2024-10-28 | 16.10 | $16.33 | 488200 |
| 2024-10-25 | 16.07 | $16.09 | 400600 |
| 2024-10-24 | 16.07 | $16.18 | 392972 |
| 2024-10-23 | 16.07 | $16.02 | 270500 |
| 2024-10-22 | 16.08 | $15.89 | 621800 |
| 2024-10-21 | 16.11 | $15.73 | 346700 |
| 2024-10-18 | 16.16 | $16.15 | 397700 |
| 2024-10-17 | 16.18 | $16.41 | 493900 |
| 2024-10-16 | 16.17 | $16.31 | 419900 |
| 2024-10-15 | 16.18 | $16.14 | 580737 |
| 2024-10-14 | 16.20 | $16.17 | 388812 |
| 2024-10-11 | 16.22 | $16.09 | 566637 |
| 2024-10-10 | 16.25 | $15.96 | 441800 |
| 2024-10-09 | 16.30 | $15.88 | 366731 |
| 2024-10-08 | 16.35 | $16.11 | 427833 |
| 2024-10-07 | 16.37 | $16.08 | 350800 |
| 2024-10-04 | 16.40 | $16.27 | 745057 |
| 2024-10-03 | 16.41 | $15.57 | 451700 |
| 2024-10-02 | 16.48 | $15.85 | 595856 |
| 2024-10-01 | 16.54 | $16.09 | 685627 |
| 2024-09-30 | 16.56 | $16.29 | 587510 |
| 2024-09-27 | 16.57 | $16.82 | 549400 |
| 2024-09-26 | 16.53 | $16.69 | 619941 |
| 2024-09-25 | 16.49 | $16.70 | 461214 |
| 2024-09-24 | 16.45 | $16.91 | 485992 |
| 2024-09-23 | 16.39 | $16.76 | 536700 |
| 2024-09-20 | 16.33 | $16.84 | 1.4M |
| 2024-09-19 | 16.26 | $17.12 | 853250 |
| 2024-09-18 | 16.16 | $16.93 | 1.1M |
| 2024-09-17 | 16.07 | $16.74 | 972700 |
| 2024-09-16 | 16.00 | $16.64 | 1.3M |
| 2024-09-13 | 15.92 | $16.16 | 817807 |
| 2024-09-12 | 15.89 | $15.89 | 892748 |
| 2024-09-11 | 15.88 | $15.57 | 982620 |
| 2024-09-10 | 15.89 | $15.66 | 746810 |
| 2024-09-09 | 15.89 | $15.68 | 527200 |
| 2024-09-06 | 15.88 | $15.94 | 697000 |
| 2024-09-05 | 15.84 | $16.24 | 1.2M |
| 2024-09-04 | 15.77 | $16.12 | 648300 |
| 2024-09-03 | 15.70 | $15.97 | 539800 |
| 2024-08-30 | 15.63 | $16.11 | 681701 |
| 2024-08-29 | 15.55 | $16.15 | 968639 |
| 2024-08-28 | 15.45 | $16.07 | 877309 |
| 2024-08-27 | 15.35 | $16.19 | 1.4M |
| 2024-08-26 | 15.24 | $15.93 | 903502 |
| 2024-08-23 | 15.15 | $15.80 | 926925 |
| 2024-08-22 | 15.06 | $15.72 | 825841 |
| 2024-08-21 | 14.98 | $15.54 | 406900 |
| 2024-08-20 | 14.90 | $15.60 | 1.0M |
| 2024-08-19 | 14.81 | $15.63 | 1.3M |
| 2024-08-16 | 14.71 | $15.36 | 1.2M |
| 2024-08-15 | 14.63 | $15.27 | 1.1M |
| 2024-08-14 | 14.54 | $14.79 | 1.1M |
| 2024-08-13 | 14.50 | $14.55 | 688317 |
| 2024-08-12 | 14.47 | $14.39 | 643876 |
| 2024-08-09 | 14.45 | $14.55 | 573700 |
| 2024-08-08 | 14.41 | $14.69 | 1.3M |
| 2024-08-07 | 14.35 | $14.59 | 1.1M |
| 2024-08-06 | 14.28 | $14.36 | 560400 |
| 2024-08-05 | 14.23 | $14.30 | 609400 |
| 2024-08-02 | 14.17 | $14.70 | 642221 |
| 2024-08-01 | 14.06 | $14.76 | 654500 |
| 2024-07-31 | 13.94 | $14.85 | 942957 |
| 2024-07-30 | 13.79 | $14.87 | 707135 |
| 2024-07-29 | 13.63 | $14.64 | 790200 |
| 2024-07-26 | 13.48 | $14.52 | 548400 |
| 2024-07-25 | 13.33 | $14.47 | 612109 |
| 2024-07-24 | 13.18 | $14.12 | 1.2M |
| 2024-07-23 | 13.04 | $13.89 | 660684 |
| 2024-07-22 | 12.93 | $13.56 | 415416 |
| 2024-07-19 | 12.84 | $13.53 | 393500 |
| 2024-07-18 | 12.74 | $13.65 | 372500 |
| 2024-07-17 | 12.62 | $13.67 | 717117 |
| 2024-07-16 | 12.50 | $13.28 | 660800 |
| 2024-07-15 | 12.40 | $12.96 | 548800 |
| 2024-07-12 | 12.33 | $12.81 | 400000 |
| 2024-07-11 | 12.27 | $12.67 | 825222 |
| 2024-07-10 | 12.22 | $12.33 | 399500 |
| 2024-07-09 | 12.21 | $12.28 | 306202 |
| 2024-07-08 | 12.20 | $12.25 | 671500 |
| 2024-07-05 | 12.19 | $12.26 | 510426 |
| 2024-07-03 | 12.17 | $12.35 | 267500 |
| 2024-07-02 | 12.15 | $12.31 | 249544 |
| 2024-07-01 | 12.14 | $12.17 | 372600 |
| 2024-06-28 | 12.14 | $12.24 | 3.1M |
| 2024-06-27 | 12.13 | $12.23 | 291107 |
| 2024-06-26 | 12.12 | $12.28 | 440317 |
| 2024-06-25 | 12.10 | $12.22 | 510502 |
| 2024-06-24 | 12.10 | $12.23 | 504134 |
| 2024-06-21 | 12.09 | $12.08 | 1.0M |
| 2024-06-20 | 12.10 | $11.98 | 377505 |
| 2024-06-18 | 12.13 | $11.97 | 630600 |
| 2024-06-17 | 12.16 | $12.00 | 556400 |
| 2024-06-14 | 12.19 | $11.86 | 636500 |
| 2024-06-13 | 12.24 | $12.03 | 915800 |
| 2024-06-12 | 12.27 | $12.16 | 578000 |
| 2024-06-11 | 12.30 | $12.19 | 725900 |
| 2024-06-10 | 12.32 | $12.12 | 571949 |
| 2024-06-07 | 12.35 | $12.05 | 546935 |
| 2024-06-06 | 12.38 | $12.19 | 303501 |
| 2024-06-05 | 12.41 | $12.21 | 296600 |
| 2024-06-04 | 12.43 | $12.18 | 447700 |
| 2024-06-03 | 12.46 | $12.31 | 348500 |
| 2024-05-31 | 12.48 | $12.37 | 400500 |
| 2024-05-30 | 12.49 | $12.21 | 357263 |
| 2024-05-29 | 12.52 | $12.22 | 517900 |
| 2024-05-28 | 12.54 | $12.35 | 461800 |
| 2024-05-24 | 12.55 | $12.31 | 455600 |
| 2024-05-23 | 12.57 | $12.32 | 670200 |
| 2024-05-22 | 12.58 | $12.70 | 443312 |
| 2024-05-21 | 12.56 | $12.95 | 515500 |
| 2024-05-20 | 12.51 | $13.03 | 1.9M |
| 2024-05-17 | 12.44 | $12.83 | 1.0M |
| 2024-05-16 | 12.40 | $12.75 | 1.3M |
| 2024-05-15 | 12.35 | $12.72 | 1.9M |
| 2024-05-14 | 12.31 | $12.26 | 1.2M |
| 2024-05-13 | 12.30 | $12.22 | 769601 |
| 2024-05-10 | 12.30 | $12.31 | 544100 |
| 2024-05-09 | 12.28 | $12.37 | 548024 |
| 2024-05-08 | 12.25 | $12.49 | 444017 |
| 2024-05-07 | 12.21 | $12.44 | 338320 |
| 2024-05-06 | 12.17 | $12.42 | 328300 |
| 2024-05-03 | 12.13 | $12.44 | 1.4M |
| 2024-05-02 | 12.08 | $12.28 | 424454 |
| 2024-05-01 | 12.05 | $12.18 | 398349 |
| 2024-04-30 | 12.02 | $12.17 | 235300 |
| 2024-04-29 | 11.99 | $12.34 | 233900 |
| 2024-04-26 | 11.94 | $12.18 | 214932 |
| 2024-04-25 | 11.91 | $12.20 | 259536 |
| 2024-04-24 | 11.87 | $12.32 | 207300 |
| 2024-04-23 | 11.82 | $12.26 | 222519 |
| 2024-04-22 | 11.77 | $12.25 | 293211 |
| 2024-04-19 | 11.73 | $12.11 | 477000 |
| 2024-04-18 | 11.69 | $11.88 | 383640 |
| 2024-04-17 | 11.68 | $11.64 | 334607 |
| 2024-04-16 | 11.69 | $11.59 | 337523 |
| 2024-04-15 | 11.71 | $11.62 | 299224 |
| 2024-04-12 | 11.73 | $11.67 | 418448 |
| 2024-04-11 | 11.74 | $11.57 | 406946 |
| 2024-04-10 | 11.76 | $11.45 | 414062 |
| 2024-04-09 | 11.80 | $11.73 | 229000 |
| 2024-04-08 | 11.81 | $11.82 | 316312 |
| 2024-04-05 | 11.81 | $11.70 | 262831 |
| 2024-04-04 | 11.82 | $11.60 | 240900 |
| 2024-04-03 | 11.84 | $11.54 | 337633 |
| 2024-04-02 | 11.87 | $11.74 | 332101 |
| 2024-04-01 | 11.87 | $11.78 | 287000 |
| 2024-03-28 | 11.87 | $11.93 | 566403 |
| 2024-03-27 | 11.86 | $11.81 | 576912 |
| 2024-03-26 | 11.86 | $11.96 | 367000 |
| 2024-03-25 | 11.83 | $11.96 | 341800 |
| 2024-03-22 | 11.81 | $11.95 | 248608 |
| 2024-03-21 | 11.78 | $12.10 | 417021 |
| 2024-03-20 | 11.73 | $11.93 | 296900 |
| 2024-03-19 | 11.69 | $11.96 | 391800 |
| 2024-03-18 | 11.64 | $11.93 | 432944 |
| 2024-03-15 | 11.60 | $11.84 | 735100 |
| 2024-03-14 | 11.55 | $11.60 | 349100 |
| 2024-03-13 | 11.53 | $11.82 | 465600 |
| 2024-03-12 | 11.48 | $11.84 | 353840 |
| 2024-03-11 | 11.43 | $11.80 | 352243 |
| 2024-03-08 | 11.38 | $11.66 | 338512 |
| 2024-03-07 | 11.34 | $11.70 | 564102 |
| 2024-03-06 | 11.28 | $11.52 | 661230 |
| 2024-03-05 | 11.25 | $11.51 | 427716 |
| 2024-03-04 | 11.21 | $11.46 | 695142 |
| 2024-03-01 | 11.18 | $11.69 | 864800 |
| 2024-02-29 | 11.13 | $11.81 | 1.2M |
| 2024-02-28 | 11.06 | $11.12 | 633457 |
| 2024-02-27 | 11.06 | $11.16 | 417477 |
| 2024-02-26 | 11.05 | $11.03 | 421530 |
| 2024-02-23 | 11.06 | $11.11 | 402235 |
| 2024-02-22 | 11.07 | $11.11 | 419518 |
| 2024-02-21 | 11.07 | $11.05 | 405127 |
| 2024-02-20 | 11.09 | $11.02 | 539436 |
| 2024-02-16 | 11.11 | $10.97 | 422379 |
| 2024-02-15 | 11.14 | $11.07 | 486688 |
| 2024-02-14 | 11.16 | $10.92 | 438500 |
| 2024-02-13 | 11.20 | $10.77 | 514567 |
| 2024-02-12 | 11.25 | $11.19 | 516240 |
| 2024-02-09 | 11.28 | $10.91 | 297329 |
| 2024-02-08 | 11.33 | $11.00 | 380699 |
| 2024-02-07 | 11.38 | $10.90 | 411653 |
| 2024-02-06 | 11.45 | $11.16 | 306236 |
| 2024-02-05 | 11.49 | $11.16 | 454900 |
| 2024-02-02 | 11.55 | $11.28 | 296503 |
| 2024-02-01 | 11.60 | $11.46 | 456633 |
| 2024-01-31 | 11.63 | $11.29 | 477908 |
| 2024-01-30 | 11.69 | $11.61 | 504300 |
| 2024-01-29 | 11.72 | $11.48 | 332545 |
| 2024-01-26 | 11.77 | $11.54 | 345005 |
| 2024-01-25 | 11.82 | $11.38 | 345000 |
| 2024-01-24 | 11.88 | $11.37 | 292446 |
| 2024-01-23 | 11.95 | $11.61 | 289100 |
| 2024-01-22 | 12.00 | $11.57 | 325600 |
| 2024-01-19 | 12.06 | $11.58 | 477055 |
| 2024-01-18 | 12.12 | $11.62 | 288206 |
| 2024-01-17 | 12.18 | $11.70 | 335533 |
| 2024-01-16 | 12.23 | $11.67 | 551500 |
| 2024-01-12 | 12.28 | $12.02 | 379900 |
| 2024-01-11 | 12.30 | $12.02 | 558700 |
| 2024-01-10 | 12.32 | $12.19 | 362201 |
| 2024-01-09 | 12.32 | $12.20 | 416341 |
| 2024-01-08 | 12.32 | $12.53 | 442695 |
| 2024-01-05 | 12.28 | $12.52 | 401500 |
| 2024-01-04 | 12.24 | $12.49 | 391419 |
| 2024-01-03 | 12.20 | $12.37 | 430600 |
| 2024-01-02 | 12.17 | $12.41 | 500120 |
| 2023-12-29 | 12.14 | $12.29 | 257742 |
| 2023-12-28 | 12.11 | $12.47 | 316621 |
| 2023-12-27 | 12.06 | $12.47 | 400121 |
| 2023-12-26 | 12.00 | $12.32 | 328122 |
| 2023-12-22 | 11.96 | $12.30 | 456804 |
| 2023-12-21 | 11.91 | $12.17 | 356700 |
| 2023-12-20 | 11.87 | $12.12 | 514000 |
| 2023-12-19 | 11.84 | $12.23 | 756635 |
| 2023-12-18 | 11.79 | $11.83 | 462700 |
| 2023-12-15 | 11.78 | $11.91 | 767000 |
| 2023-12-14 | 11.75 | $11.90 | 953143 |
| 2023-12-13 | 11.72 | $11.97 | 2.0M |
| 2023-12-12 | 11.69 | $11.58 | 1.0M |
| 2023-12-11 | 11.70 | $11.72 | 671093 |
| 2023-12-08 | 11.69 | $11.84 | 1.3M |
| 2023-12-07 | 11.67 | $11.99 | 833748 |
| 2023-12-06 | 11.63 | $11.83 | 782998 |
| 2023-12-05 | 11.60 | $11.93 | 641748 |
| 2023-12-04 | 11.57 | $11.91 | 555000 |
| 2023-12-01 | 11.53 | $11.74 | 611615 |
| 2023-11-30 | 11.51 | $11.51 | 432500 |
| 2023-11-29 | 11.51 | $11.53 | 466330 |
| 2023-11-28 | 11.51 | $11.50 | 340800 |
| 2023-11-27 | 11.50 | $11.54 | 334900 |
| 2023-11-24 | 11.50 | $11.56 | 283849 |
| 2023-11-22 | 11.49 | $11.49 | 401806 |
| 2023-11-21 | 11.48 | $11.39 | 799954 |
| 2023-11-20 | 11.49 | $11.59 | 1.5M |
| 2023-11-17 | 11.47 | $11.18 | 723731 |
| 2023-11-16 | 11.48 | $11.07 | 1.5M |
| 2023-11-15 | 11.51 | $11.95 | 780398 |
| 2023-11-14 | 11.45 | $11.92 | 514915 |
| 2023-11-13 | 11.38 | $11.48 | 532943 |
| 2023-11-10 | 11.36 | $11.52 | 389400 |
| 2023-11-09 | 11.32 | $11.53 | 261143 |
| 2023-11-08 | 11.29 | $11.51 | 229221 |
| 2023-11-07 | 11.25 | $11.53 | 254900 |
| 2023-11-06 | 11.21 | $11.50 | 213400 |
| 2023-11-03 | 11.17 | $11.52 | 384711 |
| 2023-11-02 | 11.13 | $11.43 | 416044 |
| 2023-11-01 | 11.10 | $11.32 | 414400 |
| 2023-10-31 | 11.08 | $11.42 | 491449 |
| 2023-10-30 | 11.05 | $11.26 | 538360 |
| 2023-10-27 | 11.04 | $11.29 | 537400 |
| 2023-10-26 | 11.03 | $11.34 | 353871 |
| 2023-10-25 | 11.01 | $11.10 | 416500 |
| 2023-10-24 | 11.02 | $10.84 | 462623 |
| 2023-10-23 | 11.06 | $11.03 | 478386 |
| 2023-10-20 | 11.08 | $10.61 | 249339 |
| 2023-10-19 | 11.15 | $10.70 | 306600 |
| 2023-10-18 | 11.21 | $10.94 | 368001 |
| 2023-10-17 | 11.26 | $10.94 | 496900 |
| 2023-10-16 | 11.31 | $10.92 | 299066 |
| 2023-10-13 | 11.37 | $10.74 | 506100 |
| 2023-10-12 | 11.45 | $10.86 | 602600 |
| 2023-10-11 | 11.52 | $11.17 | 648300 |
| 2023-10-10 | 11.56 | $11.28 | 590600 |
| 2023-10-09 | 11.60 | $11.39 | 441402 |
| 2023-10-06 | 11.63 | $11.46 | 410000 |
| 2023-10-05 | 11.64 | $11.55 | 510400 |
| 2023-10-04 | 11.65 | $11.51 | 286200 |
| 2023-10-03 | 11.67 | $11.44 | 406200 |
| 2023-10-02 | 11.69 | $11.62 | 319900 |
| 2023-09-29 | 11.69 | $11.58 | 363554 |
| 2023-09-28 | 11.70 | $11.68 | 200212 |
| 2023-09-27 | 11.70 | $11.59 | 229751 |
| 2023-09-26 | 11.72 | $11.60 | 243325 |
| 2023-09-25 | 11.73 | $11.81 | 363800 |
| 2023-09-22 | 11.73 | $11.58 | 249518 |
| 2023-09-21 | 11.75 | $11.78 | 289500 |
| 2023-09-20 | 11.75 | $11.88 | 655200 |
| 2023-09-19 | 11.74 | $12.06 | 429338 |
| 2023-09-18 | 11.71 | $11.78 | 252246 |
| 2023-09-15 | 11.72 | $11.98 | 917000 |
| 2023-09-14 | 11.71 | $11.84 | 391263 |
| 2023-09-13 | 11.72 | $11.57 | 415200 |
| 2023-09-12 | 11.77 | $11.43 | 297505 |
| 2023-09-11 | 11.84 | $11.38 | 420900 |
| 2023-09-08 | 11.92 | $11.24 | 480141 |
| 2023-09-07 | 12.03 | $11.53 | 471364 |
| 2023-09-06 | 12.12 | $11.52 | 426234 |
| 2023-09-05 | 12.22 | $11.66 | 383200 |
| 2023-09-01 | 12.31 | $12.04 | 469306 |
| 2023-08-31 | 12.37 | $11.92 | 389400 |
| 2023-08-30 | 12.46 | $12.04 | 292700 |
| 2023-08-29 | 12.53 | $11.99 | 459123 |
| 2023-08-28 | 12.62 | $11.95 | 480596 |
| 2023-08-25 | 12.72 | $11.87 | 340600 |
| 2023-08-24 | 12.83 | $12.00 | 404852 |
| 2023-08-23 | 12.93 | $11.99 | 592612 |
| 2023-08-22 | 13.04 | $11.90 | 561743 |
| 2023-08-21 | 13.17 | $12.18 | 704154 |
| 2023-08-18 | 13.27 | $12.51 | 1.7M |
| 2023-08-17 | 13.35 | $13.44 | 1.6M |
| 2023-08-16 | 13.33 | $13.18 | 507730 |
| 2023-08-15 | 13.34 | $13.39 | 457600 |
| 2023-08-14 | 13.32 | $13.40 | 462000 |
| 2023-08-11 | 13.30 | $13.45 | 343731 |
| 2023-08-10 | 13.27 | $13.47 | 429809 |
| 2023-08-09 | 13.24 | $13.48 | 477743 |
| 2023-08-08 | 13.20 | $13.43 | 433600 |
| 2023-08-07 | 13.16 | $13.34 | 265100 |
| 2023-08-04 | 13.13 | $13.28 | 294673 |
| 2023-08-03 | 13.10 | $13.28 | 282023 |
| 2023-08-02 | 13.07 | $13.25 | 319800 |
| 2023-08-01 | 13.05 | $13.30 | 419700 |
| 2023-07-31 | 13.01 | $13.21 | 468194 |
| 2023-07-28 | 12.99 | $13.26 | 253642 |
| 2023-07-27 | 12.97 | $13.34 | 619700 |
| 2023-07-26 | 12.94 | $13.20 | 320817 |
| 2023-07-25 | 12.92 | $13.06 | 305500 |
| 2023-07-24 | 12.92 | $12.95 | 274628 |
| 2023-07-21 | 12.93 | $13.05 | 333000 |
| 2023-07-20 | 12.94 | $12.92 | 580100 |
| 2023-07-19 | 12.96 | $12.84 | 862300 |
| 2023-07-18 | 12.99 | $12.87 | 396103 |
| 2023-07-17 | 13.02 | $12.74 | 587600 |
| 2023-07-14 | 13.07 | $12.56 | 478030 |
| 2023-07-13 | 13.15 | $12.78 | 1.0M |
| 2023-07-12 | 13.20 | $12.67 | 640037 |
| 2023-07-11 | 13.27 | $12.84 | 464800 |
| 2023-07-10 | 13.33 | $12.90 | 421600 |
| 2023-07-07 | 13.39 | $12.89 | 458500 |
| 2023-07-06 | 13.45 | $12.89 | 511342 |
| 2023-07-05 | 13.52 | $13.16 | 516836 |
| 2023-07-03 | 13.56 | $13.43 | 255500 |
| 2023-06-30 | 13.58 | $13.52 | 401928 |
| 2023-06-29 | 13.59 | $13.54 | 558900 |
| 2023-06-28 | 13.60 | $13.68 | 839769 |
| 2023-06-27 | 13.59 | $13.50 | 555401 |
| 2023-06-26 | 13.60 | $13.26 | 1.3M |
| 2023-06-23 | 13.64 | $13.32 | 11.0M |
| 2023-06-22 | 13.66 | $13.61 | 740801 |
| 2023-06-21 | 13.66 | $13.49 | 837500 |
| 2023-06-20 | 13.67 | $13.69 | 594200 |
| 2023-06-16 | 13.65 | $13.88 | 646629 |
| 2023-06-15 | 13.61 | $13.66 | 425300 |
| 2023-06-14 | 13.58 | $13.66 | 328600 |
| 2023-06-13 | 13.55 | $13.67 | 430703 |
| 2023-06-12 | 13.51 | $13.61 | 563200 |
| 2023-06-09 | 13.46 | $13.85 | 765200 |
| 2023-06-08 | 13.38 | $13.86 | 676100 |
| 2023-06-07 | 13.30 | $13.93 | 1.1M |
| 2023-06-06 | 13.19 | $13.67 | 1.2M |
| 2023-06-05 | 13.11 | $13.53 | 480321 |
| 2023-06-02 | 13.03 | $13.64 | 669402 |
| 2023-06-01 | 12.94 | $13.64 | 907500 |
| 2023-05-31 | 12.84 | $13.36 | 1.6M |
| 2023-05-30 | 12.76 | $13.35 | 732847 |
| 2023-05-26 | 12.67 | $13.46 | 1.1M |
| 2023-05-25 | 12.57 | $13.27 | 1.0M |
| 2023-05-24 | 12.49 | $13.18 | 754319 |
| 2023-05-23 | 12.41 | $13.04 | 870400 |
| 2023-05-22 | 12.34 | $12.94 | 705969 |
| 2023-05-19 | 12.28 | $13.15 | 1.3M |
| 2023-05-18 | 12.19 | $12.92 | 1.8M |
| 2023-05-17 | 12.13 | $11.93 | 317075 |
| 2023-05-16 | 12.16 | $11.91 | 309747 |
| 2023-05-15 | 12.20 | $12.04 | 359100 |
| 2023-05-12 | 12.23 | $11.90 | 214222 |
| 2023-05-11 | 12.27 | $11.98 | 269742 |
| 2023-05-10 | 12.30 | $12.14 | 241907 |
| 2023-05-09 | 12.32 | $12.14 | 252100 |
| 2023-05-08 | 12.34 | $12.16 | 233229 |
| 2023-05-05 | 12.35 | $12.11 | 628630 |
| 2023-05-04 | 12.37 | $12.20 | 285800 |
| 2023-05-03 | 12.38 | $12.36 | 364214 |
| 2023-05-02 | 12.36 | $12.36 | 350118 |
| 2023-05-01 | 12.35 | $12.45 | 459636 |
| 2023-04-28 | 12.33 | $12.32 | 294541 |
| 2023-04-27 | 12.31 | $12.41 | 327142 |
| 2023-04-26 | 12.29 | $12.23 | 379252 |
| 2023-04-25 | 12.28 | $12.25 | 427940 |
| 2023-04-24 | 12.26 | $12.64 | 376978 |
| 2023-04-21 | 12.20 | $12.92 | 581964 |
| 2023-04-20 | 12.10 | $12.62 | 1.0M |
| 2023-04-19 | 12.03 | $12.67 | 1.2M |
| 2023-04-18 | 11.95 | $12.25 | 515754 |
| 2023-04-17 | 11.91 | $12.20 | 414500 |
| 2023-04-14 | 11.86 | $12.10 | 321407 |
| 2023-04-13 | 11.83 | $12.22 | 335838 |
| 2023-04-12 | 11.77 | $12.00 | 203200 |
| 2023-04-11 | 11.74 | $11.97 | 274700 |
| 2023-04-10 | 11.71 | $11.88 | 194100 |
| 2023-04-06 | 11.69 | $11.79 | 211521 |
| 2023-04-05 | 11.68 | $11.81 | 283841 |
| 2023-04-04 | 11.67 | $11.84 | 351435 |
| 2023-04-03 | 11.66 | $12.16 | 396725 |
| 2023-03-31 | 11.61 | $11.74 | 359671 |
| 2023-03-30 | 11.61 | $11.72 | 304838 |
| 2023-03-29 | 11.61 | $11.67 | 309749 |
| 2023-03-28 | 11.62 | $11.61 | 210444 |
| 2023-03-27 | 11.63 | $11.59 | 370000 |
| 2023-03-24 | 11.65 | $11.38 | 281736 |
| 2023-03-23 | 11.69 | $11.43 | 210150 |
| 2023-03-22 | 11.72 | $11.53 | 256475 |
| 2023-03-21 | 11.75 | $11.47 | 193204 |
| 2023-03-20 | 11.78 | $11.34 | 229207 |
| 2023-03-17 | 11.83 | $11.34 | 911693 |
| 2023-03-16 | 11.87 | $11.63 | 241353 |
| 2023-03-15 | 11.89 | $11.79 | 520900 |
| 2023-03-14 | 11.89 | $11.72 | 337700 |
| 2023-03-13 | 11.89 | $11.76 | 495694 |
| 2023-03-10 | 11.88 | $11.98 | 491300 |
| 2023-03-09 | 11.86 | $12.21 | 429504 |
| 2023-03-08 | 11.80 | $11.89 | 308103 |
| 2023-03-07 | 11.77 | $11.83 | 757019 |
| 2023-03-06 | 11.75 | $12.09 | 560328 |
| 2023-03-03 | 11.70 | $12.29 | 633926 |
| 2023-03-02 | 11.63 | $12.08 | 371966 |
| 2023-03-01 | 11.58 | $11.88 | 335527 |
| 2023-02-28 | 11.54 | $11.73 | 364143 |
| 2023-02-27 | 11.51 | $11.91 | 359200 |
| 2023-02-24 | 11.46 | $11.86 | 422700 |
| 2023-02-23 | 11.41 | $11.82 | 631249 |
| 2023-02-22 | 11.36 | $11.65 | 601510 |
| 2023-02-21 | 11.31 | $11.33 | 243139 |
| 2023-02-17 | 11.30 | $11.45 | 239000 |
| 2023-02-16 | 11.26 | $11.40 | 348303 |
| 2023-02-15 | 11.23 | $11.34 | 517943 |
| 2023-02-14 | 11.19 | $11.25 | 173919 |
| 2023-02-13 | 11.16 | $11.20 | 327917 |
| 2023-02-10 | 11.13 | $11.15 | 207600 |
| 2023-02-09 | 11.10 | $11.17 | 492448 |
| 2023-02-08 | 11.06 | $11.34 | 493916 |
| 2023-02-07 | 10.99 | $11.54 | 353997 |
| 2023-02-06 | 10.90 | $11.52 | 299800 |
| 2023-02-03 | 10.81 | $11.49 | 451000 |
| 2023-02-02 | 10.71 | $11.53 | 489900 |
| 2023-02-01 | 10.60 | $11.73 | 785800 |
| 2023-01-31 | 10.46 | $11.53 | 1.4M |
| 2023-01-30 | 10.33 | $10.70 | 466200 |
| 2023-01-27 | 10.27 | $10.65 | 422600 |
| 2023-01-26 | 10.21 | $10.48 | 335141 |
| 2023-01-25 | 10.17 | $10.66 | 369700 |
| 2023-01-24 | 10.11 | $10.46 | 348244 |
| 2023-01-23 | 10.06 | $10.50 | 385191 |
| 2023-01-20 | 10.00 | $10.11 | 381741 |
| 2023-01-19 | 9.98 | $10.09 | 370222 |
| 2023-01-18 | 9.96 | $10.14 | 307592 |
| 2023-01-17 | 9.93 | $10.25 | 319100 |
| 2023-01-13 | 9.89 | $10.32 | 303424 |
| 2023-01-12 | 9.85 | $10.20 | 302613 |
| 2023-01-11 | 9.82 | $9.90 | 212800 |
| 2023-01-10 | 9.82 | $9.89 | 113646 |
| 2023-01-09 | 9.82 | $9.92 | 285100 |
| 2023-01-06 | 9.82 | $9.92 | 261800 |
| 2023-01-05 | 9.82 | $9.81 | 126030 |
| 2023-01-04 | 9.84 | $9.88 | 168944 |
| 2023-01-03 | 9.85 | $9.61 | 207819 |
| 2022-12-30 | 9.89 | $9.65 | 254700 |
| 2022-12-29 | 9.94 | $9.80 | 388600 |
| 2022-12-28 | 9.97 | $9.76 | 295100 |
| 2022-12-27 | 10.00 | $9.84 | 301200 |
| 2022-12-23 | 10.03 | $9.78 | 235100 |
| 2022-12-22 | 10.07 | $9.65 | 227500 |
| 2022-12-21 | 10.12 | $9.53 | 465212 |
| 2022-12-20 | 10.19 | $9.66 | 405290 |
| 2022-12-19 | 10.26 | $9.73 | 224913 |
| 2022-12-16 | 10.31 | $9.97 | 520310 |
| 2022-12-15 | 10.35 | $10.10 | 211033 |
| 2022-12-14 | 10.36 | $10.32 | 327413 |
| 2022-12-13 | 10.35 | $10.62 | 583713 |
| 2022-12-12 | 10.31 | $10.35 | 406800 |
| 2022-12-09 | 10.28 | $10.39 | 240121 |
| 2022-12-08 | 10.24 | $10.41 | 251700 |
| 2022-12-07 | 10.19 | $10.20 | 190600 |
| 2022-12-06 | 10.16 | $10.41 | 275255 |
| 2022-12-05 | 10.10 | $10.37 | 223000 |
| 2022-12-02 | 10.03 | $10.42 | 235434 |
| 2022-12-01 | 9.95 | $10.46 | 300960 |
| 2022-11-30 | 9.85 | $10.30 | 239000 |
| 2022-11-29 | 9.77 | $10.19 | 321500 |
| 2022-11-28 | 9.68 | $10.19 | 316100 |
| 2022-11-25 | 9.59 | $10.16 | 384309 |
| 2022-11-23 | 9.49 | $10.76 | 543919 |
| 2022-11-22 | 9.32 | $10.56 | 746066 |
| 2022-11-21 | 9.16 | $10.28 | 570255 |
| 2022-11-18 | 9.01 | $10.21 | 791500 |
| 2022-11-17 | 8.86 | $9.73 | 864471 |
| 2022-11-16 | 8.74 | $9.15 | 411439 |
| 2022-11-15 | 8.67 | $9.20 | 359000 |
| 2022-11-14 | 8.59 | $8.94 | 474800 |
| 2022-11-11 | 8.53 | $9.05 | 339484 |
| 2022-11-10 | 8.45 | $8.86 | 267527 |
| 2022-11-09 | 8.38 | $8.49 | 242900 |
| 2022-11-08 | 8.35 | $8.78 | 372100 |
| 2022-11-07 | 8.28 | $8.89 | 280100 |
| 2022-11-04 | 8.19 | $8.63 | 364404 |
| 2022-11-03 | 8.13 | $8.54 | 245938 |
| 2022-11-02 | 8.07 | $8.57 | 318300 |
| 2022-11-01 | 8.00 | $8.58 | 360800 |
| 2022-10-31 | 7.93 | $8.55 | 325700 |
| 2022-10-28 | 7.86 | $8.51 | 586452 |
| 2022-10-27 | 7.78 | $8.16 | 530524 |
| 2022-10-26 | 7.74 | $7.98 | 531731 |
| 2022-10-25 | 7.71 | $7.96 | 596800 |
| 2022-10-24 | 7.68 | $7.68 | 387006 |
| 2022-10-21 | 7.67 | $7.67 | 338925 |
| 2022-10-20 | 7.67 | $7.60 | 342113 |
| 2022-10-19 | 7.68 | $7.74 | 294532 |
| 2022-10-18 | 7.67 | $7.81 | 330542 |
| 2022-10-17 | 7.67 | $7.78 | 407300 |
| 2022-10-14 | 7.66 | $7.65 | 354868 |
| 2022-10-13 | 7.68 | $7.73 | 552288 |
| 2022-10-12 | 7.69 | $7.68 | 329700 |
| 2022-10-11 | 7.71 | $7.61 | 364135 |
| 2022-10-10 | 7.75 | $7.63 | 350900 |
| 2022-10-07 | 7.79 | $7.45 | 522562 |
| 2022-10-06 | 7.86 | $7.68 | 381100 |
| 2022-10-05 | 7.92 | $7.77 | 243849 |
| 2022-10-04 | 7.97 | $7.99 | 812505 |
| 2022-10-03 | 8.01 | $7.61 | 1.6M |
| 2022-09-30 | 8.09 | $7.30 | 956507 |
| 2022-09-29 | 8.21 | $7.30 | 1.2M |
| 2022-09-28 | 8.34 | $7.75 | 458020 |
| 2022-09-27 | 8.44 | $7.56 | 733900 |
| 2022-09-26 | 8.55 | $7.56 | 554630 |
| 2022-09-23 | 8.68 | $7.91 | 731354 |
| 2022-09-22 | 8.77 | $7.99 | 648816 |
| 2022-09-21 | 8.87 | $7.97 | 1.2M |
| 2022-09-20 | 8.96 | $8.36 | 892900 |
| 2022-09-19 | 9.03 | $8.45 | 651260 |
| 2022-09-16 | 9.08 | $8.50 | 1.2M |
| 2022-09-15 | 9.14 | $8.84 | 696363 |
| 2022-09-14 | 9.17 | $9.23 | 464421 |
| 2022-09-13 | 9.15 | $9.30 | 693300 |
| 2022-09-12 | 9.14 | $9.50 | 939107 |
| 2022-09-09 | 9.10 | $9.40 | 1.4M |
| 2022-09-08 | 9.07 | $9.13 | 924917 |
| 2022-09-07 | 9.07 | $9.06 | 623887 |
| 2022-09-06 | 9.07 | $9.14 | 582300 |
| 2022-09-02 | 9.07 | $9.21 | 839598 |
| 2022-09-01 | 9.06 | $9.11 | 1.2M |
| 2022-08-31 | 9.06 | $9.05 | 1.1M |
| 2022-08-30 | 9.06 | $9.22 | 1.1M |
| 2022-08-29 | 9.05 | $9.10 | 2.0M |
| 2022-08-26 | 9.05 | $8.90 | 991617 |
| 2022-08-25 | 9.08 | $8.89 | 925915 |
| 2022-08-24 | 9.11 | $8.64 | 1.1M |
| 2022-08-23 | 9.16 | $8.84 | 2.2M |
| 2022-08-22 | 9.20 | $8.99 | 709300 |
| 2022-08-19 | 9.22 | $9.10 | 355041 |
| 2022-08-18 | 9.24 | $9.18 | 445060 |
| 2022-08-17 | 9.25 | $9.10 | 435615 |
| 2022-08-16 | 9.27 | $9.29 | 532700 |
| 2022-08-15 | 9.27 | $9.32 | 541444 |
| 2022-08-12 | 9.27 | $9.30 | 472800 |
| 2022-08-11 | 9.26 | $9.34 | 412841 |
| 2022-08-10 | 9.25 | $9.38 | 406919 |
| 2022-08-09 | 9.23 | $9.12 | 349256 |
| 2022-08-08 | 9.23 | $9.18 | 345700 |
| 2022-08-05 | 9.23 | $9.06 | 276205 |
| 2022-08-04 | 9.23 | $8.99 | 292800 |
| 2022-08-03 | 9.24 | $9.10 | 468728 |
| 2022-08-02 | 9.24 | $9.32 | 307707 |
| 2022-08-01 | 9.21 | $9.42 | 217300 |
| 2022-07-29 | 9.18 | $9.37 | 128200 |
| 2022-07-28 | 9.14 | $9.46 | 194434 |
| 2022-07-27 | 9.09 | $9.37 | 242900 |
| 2022-07-26 | 9.05 | $9.35 | 173144 |
| 2022-07-25 | 9.00 | $9.45 | 173329 |
| 2022-07-22 | 8.95 | $9.35 | 319200 |
| 2022-07-21 | 8.90 | $9.52 | 320122 |
| 2022-07-20 | 8.83 | $9.50 | 508500 |
| 2022-07-19 | 8.76 | $9.25 | 338686 |
| 2022-07-18 | 8.71 | $8.85 | 529319 |
| 2022-07-15 | 8.70 | $8.56 | 208934 |
| 2022-07-14 | 8.72 | $8.50 | 242245 |
| 2022-07-13 | 8.76 | $8.63 | 331400 |
| 2022-07-12 | 8.78 | $8.73 | 206045 |
| 2022-07-11 | 8.79 | $8.68 | 232008 |
| 2022-07-08 | 8.81 | $8.82 | 300833 |
| 2022-07-07 | 8.83 | $8.73 | 255980 |
| 2022-07-06 | 8.85 | $8.60 | 299100 |
| 2022-07-05 | 8.90 | $8.88 | 282421 |
| 2022-07-01 | 8.92 | $8.87 | 554100 |
| 2022-06-30 | 8.95 | $8.46 | 757013 |
| 2022-06-29 | 9.03 | $8.70 | 581146 |
| 2022-06-28 | 9.09 | $8.81 | 422400 |
| 2022-06-27 | 9.15 | $8.91 | 201600 |
| 2022-06-24 | 9.21 | $8.98 | 789745 |
| 2022-06-23 | 9.27 | $8.76 | 447335 |
| 2022-06-22 | 9.35 | $8.82 | 369100 |
| 2022-06-21 | 9.44 | $8.85 | 770600 |
| 2022-06-17 | 9.54 | $8.87 | 948946 |
| 2022-06-16 | 9.64 | $8.80 | 1.3M |
| 2022-06-15 | 9.77 | $9.26 | 646812 |
| 2022-06-14 | 9.86 | $9.41 | 977300 |
| 2022-06-13 | 9.94 | $9.20 | 1.5M |
| 2022-06-10 | 10.05 | $9.35 | 1.3M |
| 2022-06-09 | 10.16 | $9.27 | 536310 |
| 2022-06-08 | 10.28 | $9.60 | 664448 |
| 2022-06-07 | 10.38 | $9.80 | 560800 |
| 2022-06-06 | 10.46 | $9.84 | 574700 |
| 2022-06-03 | 10.56 | $10.00 | 602134 |
| 2022-06-02 | 10.64 | $10.04 | 669531 |
| 2022-06-01 | 10.73 | $10.28 | 1.9M |
| 2022-05-31 | 10.81 | $10.24 | 861037 |
| 2022-05-27 | 10.90 | $10.42 | 776552 |
| 2022-05-26 | 10.98 | $10.45 | 1.2M |
| 2022-05-25 | 11.07 | $10.49 | 1.3M |
| 2022-05-24 | 11.16 | $9.91 | 2.0M |
| 2022-05-23 | 11.32 | $11.14 | 310931 |
| 2022-05-20 | 11.37 | $10.93 | 379335 |
| 2022-05-19 | 11.44 | $11.05 | 651900 |
| 2022-05-18 | 11.51 | $11.02 | 297679 |
| 2022-05-17 | 11.59 | $11.45 | 273603 |
| 2022-05-16 | 11.64 | $11.29 | 171449 |
| 2022-05-13 | 11.71 | $11.30 | 243000 |
| 2022-05-12 | 11.78 | $11.03 | 425259 |
| 2022-05-11 | 11.89 | $10.79 | 410200 |
| 2022-05-10 | 12.04 | $10.87 | 479007 |
| 2022-05-09 | 12.18 | $11.49 | 547728 |
| 2022-05-06 | 12.28 | $11.81 | 569848 |
| 2022-05-05 | 12.35 | $11.95 | 246058 |
| 2022-05-04 | 12.40 | $12.26 | 215900 |
| 2022-05-03 | 12.44 | $12.21 | 248928 |
| 2022-05-02 | 12.47 | $12.09 | 484800 |
| 2022-04-29 | 12.53 | $11.91 | 335600 |
| 2022-04-28 | 12.60 | $12.37 | 718027 |
| 2022-04-27 | 12.63 | $12.30 | 642200 |
| 2022-04-26 | 12.67 | $12.00 | 900001 |
| 2022-04-25 | 12.74 | $12.32 | 625825 |
| 2022-04-22 | 12.78 | $12.47 | 639870 |
| 2022-04-21 | 12.82 | $12.78 | 745619 |
| 2022-04-20 | 12.82 | $12.95 | 837700 |
| 2022-04-19 | 12.81 | $12.71 | 421700 |
| 2022-04-18 | 12.83 | $12.53 | 313500 |
| 2022-04-14 | 12.87 | $12.75 | 470861 |
| 2022-04-13 | 12.89 | $13.00 | 326540 |
| 2022-04-12 | 12.89 | $13.12 | 275134 |
| 2022-04-11 | 12.89 | $13.13 | 305500 |
| 2022-04-08 | 12.88 | $13.02 | 517200 |
| 2022-04-07 | 12.88 | $12.79 | 491341 |
| 2022-04-06 | 12.91 | $12.74 | 647647 |
| 2022-04-05 | 12.96 | $12.51 | 423100 |
| 2022-04-04 | 13.02 | $12.92 | 441526 |
| 2022-04-01 | 13.06 | $12.72 | 721619 |
| 2022-03-31 | 13.13 | $12.40 | 934800 |
| 2022-03-30 | 13.23 | $12.42 | 461231 |
| 2022-03-29 | 13.36 | $12.80 | 1.3M |
| 2022-03-28 | 13.45 | $12.79 | 643716 |
| 2022-03-25 | 13.56 | $13.18 | 793414 |
| 2022-03-24 | 13.64 | $13.29 | 1.3M |
| 2022-03-23 | 13.72 | $12.88 | 773942 |
| 2022-03-22 | 13.85 | $13.25 | 533500 |
| 2022-03-21 | 13.95 | $13.46 | 420238 |
| 2022-03-18 | 14.04 | $13.22 | 1.2M |
| 2022-03-17 | 14.15 | $13.86 | 430600 |
| 2022-03-16 | 14.21 | $14.20 | 426400 |
| 2022-03-15 | 14.25 | $13.64 | 802500 |
| 2022-03-14 | 14.33 | $12.92 | 482900 |
| 2022-03-11 | 14.50 | $13.46 | 641700 |
| 2022-03-10 | 14.62 | $13.60 | 2.4M |
| 2022-03-09 | 14.73 | $14.00 | 562100 |
| 2022-03-08 | 14.81 | $13.36 | 1.1M |
| 2022-03-07 | 14.96 | $14.73 | 337228 |
| 2022-03-04 | 14.98 | $14.74 | 554537 |
| 2022-03-03 | 14.99 | $14.93 | 487815 |
| 2022-03-02 | 14.99 | $15.66 | 429000 |
| 2022-03-01 | 14.91 | $15.00 | 530800 |
| 2022-02-28 | 14.89 | $15.33 | 464400 |
| 2022-02-25 | 14.82 | $15.26 | 434958 |
| 2022-02-24 | 14.76 | $14.77 | 1.2M |
| 2022-02-23 | 14.73 | $14.86 | 981900 |
| 2022-02-22 | 14.68 | $14.97 | 534400 |
| 2022-02-18 | 14.62 | $15.01 | 492546 |
| 2022-02-17 | 14.54 | $14.79 | 434500 |
| 2022-02-16 | 14.48 | $14.77 | 421621 |
| 2022-02-15 | 14.40 | $14.74 | 594500 |
| 2022-02-14 | 14.33 | $14.28 | 500930 |
| 2022-02-11 | 14.29 | $14.67 | 346901 |
| 2022-02-10 | 14.21 | $14.77 | 502000 |
| 2022-02-09 | 14.11 | $15.06 | 785534 |
| 2022-02-08 | 13.97 | $14.99 | 674193 |
| 2022-02-07 | 13.83 | $14.95 | 542507 |
| 2022-02-04 | 13.69 | $14.82 | 811681 |
| 2022-02-03 | 13.55 | $14.57 | 599328 |
| 2022-02-02 | 13.42 | $14.50 | 752940 |
| 2022-02-01 | 13.30 | $14.56 | 890445 |
| 2022-01-31 | 13.17 | $13.53 | 982306 |
| 2022-01-28 | 13.13 | $13.49 | 525328 |
| 2022-01-27 | 13.09 | $13.00 | 411950 |
| 2022-01-26 | 13.10 | $13.24 | 441405 |
| 2022-01-25 | 13.09 | $13.20 | 660420 |
| 2022-01-24 | 13.08 | $12.91 | 522900 |
| 2022-01-21 | 13.10 | $13.12 | 279600 |
| 2022-01-20 | 13.10 | $13.04 | 788300 |
| 2022-01-19 | 13.11 | $12.69 | 539525 |
| 2022-01-18 | 13.15 | $13.02 | 684900 |
| 2022-01-14 | 13.16 | $13.43 | 265000 |
| 2022-01-13 | 13.14 | $13.47 | 341525 |
| 2022-01-12 | 13.11 | $13.32 | 533500 |
| 2022-01-11 | 13.09 | $12.92 | 1.2M |
| 2022-01-10 | 13.11 | $12.72 | 1.2M |
| 2022-01-07 | 13.16 | $13.13 | 247200 |
| 2022-01-06 | 13.16 | $12.96 | 345044 |
| 2022-01-05 | 13.18 | $13.01 | 764929 |
| 2022-01-04 | 13.20 | $13.31 | 334442 |
| 2022-01-03 | 13.18 | $13.46 | 311305 |
| 2021-12-31 | 13.14 | $13.32 | 231842 |
| 2021-12-30 | 13.12 | $13.12 | 577506 |
| 2021-12-29 | 13.12 | $12.79 | 548352 |
| 2021-12-28 | 13.14 | $13.10 | 580311 |
| 2021-12-27 | 13.14 | $13.05 | 660500 |
| 2021-12-23 | 13.14 | $13.09 | 1.3M |
| 2021-12-22 | 13.15 | $13.21 | 590314 |
| 2021-12-21 | 13.14 | $13.11 | 393200 |
| 2021-12-20 | 13.14 | $13.46 | 538629 |
| 2021-12-17 | 13.11 | $13.67 | 719500 |
| 2021-12-16 | 13.07 | $13.31 | 508623 |
| 2021-12-15 | 13.05 | $12.94 | 744513 |
| 2021-12-14 | 13.08 | $12.90 | 499947 |
| 2021-12-13 | 13.12 | $13.53 | 490190 |
| 2021-12-10 | 13.10 | $13.22 | 737846 |
| 2021-12-09 | 13.12 | $12.96 | 809800 |
| 2021-12-08 | 13.16 | $12.67 | 575800 |
| 2021-12-07 | 13.24 | $12.75 | 662600 |
| 2021-12-06 | 13.31 | $12.81 | 587700 |
| 2021-12-03 | 13.38 | $12.82 | 1.5M |
| 2021-12-02 | 13.46 | $13.16 | 786520 |
| 2021-12-01 | 13.51 | $12.86 | 479268 |
| 2021-11-30 | 13.60 | $12.93 | 453195 |
| 2021-11-29 | 13.69 | $13.02 | 296400 |
| 2021-11-26 | 13.77 | $13.28 | 343746 |
| 2021-11-24 | 13.84 | $13.72 | 556000 |
| 2021-11-23 | 13.88 | $13.33 | 366100 |
| 2021-11-22 | 13.95 | $13.81 | 332111 |
| 2021-11-19 | 13.99 | $13.52 | 241400 |
| 2021-11-18 | 14.06 | $13.81 | 429445 |
| 2021-11-17 | 14.11 | $13.74 | 647241 |
| 2021-11-16 | 14.17 | $13.93 | 224117 |
| 2021-11-15 | 14.23 | $14.25 | 237918 |
| 2021-11-12 | 14.25 | $14.00 | 261848 |
| 2021-11-11 | 14.30 | $13.91 | 144904 |
| 2021-11-10 | 14.37 | $14.00 | 493749 |
| 2021-11-09 | 14.43 | $14.05 | 439635 |
| 2021-11-08 | 14.50 | $13.63 | 391714 |
| 2021-11-05 | 14.61 | $13.65 | 420519 |
| 2021-11-04 | 14.72 | $13.72 | 1.4M |
| 2021-11-03 | 14.84 | $14.36 | 726231 |
| 2021-11-02 | 14.90 | $14.75 | 222535 |
| 2021-11-01 | 14.92 | $14.90 | 401629 |
| 2021-10-29 | 14.94 | $14.60 | 585006 |
| 2021-10-28 | 14.98 | $14.58 | 431200 |
| 2021-10-27 | 15.04 | $14.72 | 486521 |
| 2021-10-26 | 15.10 | $14.66 | 459200 |
| 2021-10-25 | 15.15 | $14.78 | 884500 |
| 2021-10-22 | 15.20 | $15.25 | 268616 |
| 2021-10-21 | 15.20 | $15.43 | 221994 |
| 2021-10-20 | 15.18 | $15.32 | 352900 |
| 2021-10-19 | 15.17 | $14.91 | 438300 |
| 2021-10-18 | 15.21 | $14.85 | 348529 |
| 2021-10-15 | 15.24 | $15.04 | 137353 |
| 2021-10-14 | 15.26 | $14.96 | 299759 |
| 2021-10-13 | 15.29 | $15.01 | 162005 |
| 2021-10-12 | 15.31 | $15.12 | 246100 |
| 2021-10-11 | 15.32 | $15.32 | 161000 |
| 2021-10-08 | 15.31 | $14.97 | 488870 |
| 2021-10-07 | 15.33 | $15.20 | 462600 |
| 2021-10-06 | 15.32 | $15.48 | 243128 |
| 2021-10-05 | 15.29 | $15.31 | 368543 |
| 2021-10-04 | 15.27 | $15.18 | 943900 |
| 2021-10-01 | 15.27 | $15.71 | 1.3M |
| 2021-09-30 | 15.22 | $16.96 | 4.1M |
| 2021-09-29 | 15.05 | $15.85 | 1.8M |
| 2021-09-28 | 14.99 | $15.02 | 485908 |
| 2021-09-27 | 15.00 | $14.67 | 508406 |
| 2021-09-24 | 15.06 | $14.89 | 273300 |
| 2021-09-23 | 15.11 | $14.96 | 470800 |
| 2021-09-22 | 15.15 | $14.92 | 408861 |
| 2021-09-21 | 15.21 | $15.29 | 785346 |
| 2021-09-20 | 15.23 | $15.28 | 352100 |
| 2021-09-17 | 15.25 | $14.88 | 1.7M |
| 2021-09-16 | 15.32 | $14.81 | 909741 |
| 2021-09-15 | 15.39 | $14.87 | 529400 |
| 2021-09-14 | 15.47 | $14.72 | 264200 |
| 2021-09-13 | 15.56 | $14.78 | 339800 |
| 2021-09-10 | 15.65 | $14.70 | 389143 |
| 2021-09-09 | 15.75 | $14.78 | 880500 |
| 2021-09-08 | 15.85 | $15.00 | 465995 |
| 2021-09-07 | 15.93 | $15.36 | 365351 |
| 2021-09-03 | 15.97 | $15.79 | 284458 |
| 2021-09-02 | 15.97 | $16.23 | 183400 |
| 2021-09-01 | 15.92 | $16.36 | 299685 |
| 2021-08-31 | 15.86 | $16.05 | 470692 |
| 2021-08-30 | 15.82 | $15.93 | 429742 |
| 2021-08-27 | 15.78 | $16.27 | 359000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
14.16
2026-07-17
Close Price
$14.42
Vol: 574594
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.47
Average
12.93
Maximum
16.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.16 | $14.42 | 574594 |
| 2026-07-16 | 14.10 | $14.50 | 597200 |
| 2026-07-15 | 14.02 | $14.04 | 580308 |
| 2026-07-14 | 14.02 | $14.10 | 535500 |
| 2026-07-13 | 14.01 | $14.18 | 598272 |
| 2026-07-10 | 13.99 | $14.29 | 633337 |
| 2026-07-09 | 13.93 | $14.02 | 570800 |
| 2026-07-08 | 13.92 | $14.06 | 788000 |
| 2026-07-07 | 13.91 | $14.20 | 1.0M |
| 2026-07-06 | 13.86 | $13.95 | 1.1M |
| 2026-07-02 | 13.86 | $14.02 | 1.1M |
| 2026-07-01 | 13.85 | $13.73 | 1.2M |
| 2026-06-30 | 13.89 | $13.72 | 1.1M |
| 2026-06-29 | 13.95 | $13.89 | 960700 |
| 2026-06-26 | 13.98 | $14.05 | 4.4M |
| 2026-06-25 | 13.98 | $13.80 | 978100 |
| 2026-06-24 | 14.03 | $14.19 | 925000 |
| 2026-06-23 | 14.02 | $14.23 | 720400 |
| 2026-06-22 | 13.99 | $13.87 | 1.9M |
| 2026-06-18 | 14.03 | $14.00 | 1.5M |
| 2026-06-17 | 14.06 | $14.06 | 793430 |
| 2026-06-16 | 14.08 | $14.36 | 676928 |
| 2026-06-15 | 14.04 | $14.24 | 956100 |
| 2026-06-12 | 14.01 | $14.35 | 561427 |
| 2026-06-11 | 13.97 | $14.11 | 797419 |
| 2026-06-10 | 13.96 | $14.33 | 716200 |
| 2026-06-09 | 13.92 | $13.98 | 1.1M |
| 2026-06-08 | 13.94 | $13.69 | 1.6M |
| 2026-06-05 | 14.02 | $14.01 | 1.1M |
| 2026-06-04 | 14.05 | $13.93 | 1.9M |
| 2026-06-03 | 14.11 | $13.77 | 1.4M |
| 2026-06-02 | 14.21 | $14.16 | 1.7M |
| 2026-06-01 | 14.25 | $14.14 | 1.7M |
| 2026-05-29 | 14.30 | $13.99 | 3.6M |
| 2026-05-28 | 14.38 | $14.42 | 1.5M |
| 2026-05-27 | 14.40 | $14.48 | 996600 |
| 2026-05-26 | 14.40 | $14.36 | 909402 |
| 2026-05-22 | 14.43 | $14.43 | 619229 |
| 2026-05-21 | 14.45 | $14.54 | 1.1M |
| 2026-05-20 | 14.45 | $14.56 | 1.2M |
| 2026-05-19 | 14.45 | $14.17 | 753500 |
| 2026-05-18 | 14.54 | $14.24 | 1.2M |
| 2026-05-15 | 14.62 | $14.10 | 1.1M |
| 2026-05-14 | 14.75 | $14.38 | 1.1M |
| 2026-05-13 | 14.83 | $14.57 | 1.1M |
| 2026-05-12 | 14.90 | $14.41 | 1.6M |
| 2026-05-11 | 15.00 | $15.21 | 1.9M |
| 2026-05-08 | 14.96 | $14.88 | 1.2M |
| 2026-05-07 | 14.98 | $14.80 | 1.4M |
| 2026-05-06 | 15.01 | $14.91 | 804418 |
| 2026-05-05 | 15.03 | $14.80 | 617100 |
| 2026-05-04 | 15.08 | $15.18 | 765300 |
| 2026-05-01 | 15.05 | $15.14 | 708200 |
| 2026-04-30 | 15.03 | $15.18 | 827000 |
| 2026-04-29 | 14.99 | $14.84 | 1.0M |
| 2026-04-28 | 15.02 | $14.93 | 831948 |
| 2026-04-27 | 15.04 | $14.87 | 596100 |
| 2026-04-24 | 15.07 | $15.12 | 645950 |
| 2026-04-23 | 15.06 | $15.14 | 519405 |
| 2026-04-22 | 15.03 | $15.00 | 616000 |
| 2026-04-21 | 15.03 | $14.85 | 806800 |
| 2026-04-20 | 15.07 | $14.94 | 619810 |
| 2026-04-17 | 15.09 | $15.17 | 755600 |
| 2026-04-16 | 15.06 | $14.98 | 437610 |
| 2026-04-15 | 15.07 | $14.93 | 722918 |
| 2026-04-14 | 15.09 | $15.39 | 786300 |
| 2026-04-13 | 15.02 | $15.51 | 645500 |
| 2026-04-10 | 14.91 | $15.69 | 697674 |
| 2026-04-09 | 14.74 | $15.57 | 985136 |
| 2026-04-08 | 14.57 | $15.13 | 739942 |
| 2026-04-07 | 14.47 | $15.05 | 445100 |
| 2026-04-06 | 14.37 | $14.92 | 478207 |
| 2026-04-02 | 14.29 | $14.56 | 588504 |
| 2026-04-01 | 14.27 | $14.26 | 565052 |
| 2026-03-31 | 14.31 | $14.29 | 683300 |
| 2026-03-30 | 14.35 | $14.39 | 907520 |
| 2026-03-27 | 14.38 | $14.73 | 646200 |
| 2026-03-26 | 14.34 | $14.55 | 451601 |
| 2026-03-25 | 14.34 | $14.49 | 515100 |
| 2026-03-24 | 14.35 | $14.34 | 544113 |
| 2026-03-23 | 14.40 | $14.43 | 807835 |
| 2026-03-20 | 14.44 | $14.25 | 3.2M |
| 2026-03-19 | 14.52 | $14.24 | 663419 |
| 2026-03-18 | 14.63 | $14.33 | 727500 |
| 2026-03-17 | 14.73 | $14.64 | 596520 |
| 2026-03-16 | 14.79 | $14.45 | 644167 |
| 2026-03-13 | 14.90 | $14.35 | 550921 |
| 2026-03-12 | 15.05 | $14.40 | 550623 |
| 2026-03-11 | 15.21 | $14.50 | 555544 |
| 2026-03-10 | 15.38 | $14.76 | 580800 |
| 2026-03-09 | 15.52 | $15.04 | 642695 |
| 2026-03-06 | 15.63 | $15.26 | 582700 |
| 2026-03-05 | 15.71 | $15.04 | 758221 |
| 2026-03-04 | 15.85 | $15.45 | 827554 |
| 2026-03-03 | 15.92 | $15.46 | 869500 |
| 2026-03-02 | 16.00 | $15.80 | 884700 |
| 2026-02-27 | 16.02 | $16.04 | 1.1M |
| 2026-02-26 | 15.99 | $15.71 | 1.0M |
| 2026-02-25 | 16.02 | $15.65 | 1.3M |
| 2026-02-24 | 16.08 | $15.99 | 547600 |
| 2026-02-23 | 16.06 | $15.80 | 744116 |
| 2026-02-20 | 16.09 | $16.00 | 458800 |
| 2026-02-19 | 16.07 | $15.97 | 671525 |
| 2026-02-18 | 16.06 | $15.95 | 493117 |
| 2026-02-17 | 16.05 | $15.79 | 698500 |
| 2026-02-13 | 16.06 | $15.91 | 477909 |
| 2026-02-12 | 16.06 | $15.78 | 828700 |
| 2026-02-11 | 16.07 | $15.82 | 517250 |
| 2026-02-10 | 16.08 | $15.74 | 517354 |
| 2026-02-09 | 16.10 | $15.85 | 581600 |
| 2026-02-06 | 16.11 | $16.23 | 863500 |
| 2026-02-05 | 16.03 | $16.29 | 899300 |
| 2026-02-04 | 15.92 | $16.37 | 1.4M |
| 2026-02-03 | 15.77 | $16.14 | 614840 |
| 2026-02-02 | 15.65 | $16.11 | 849600 |
| 2026-01-30 | 15.51 | $15.93 | 748406 |
| 2026-01-29 | 15.39 | $15.86 | 810712 |
| 2026-01-28 | 15.26 | $15.52 | 576615 |
| 2026-01-27 | 15.17 | $15.68 | 830800 |
| 2026-01-26 | 15.04 | $15.32 | 738731 |
| 2026-01-23 | 14.97 | $15.35 | 611556 |
| 2026-01-22 | 14.87 | $15.31 | 807144 |
| 2026-01-21 | 14.77 | $15.11 | 732100 |
| 2026-01-20 | 14.69 | $14.83 | 797100 |
| 2026-01-16 | 14.66 | $14.64 | 486838 |
| 2026-01-15 | 14.67 | $14.87 | 414500 |
| 2026-01-14 | 14.62 | $14.64 | 482900 |
| 2026-01-13 | 14.62 | $14.59 | 475638 |
| 2026-01-12 | 14.63 | $14.59 | 425200 |
| 2026-01-09 | 14.64 | $14.54 | 480942 |
| 2026-01-08 | 14.66 | $14.34 | 758767 |
| 2026-01-07 | 14.73 | $14.15 | 706507 |
| 2026-01-06 | 14.85 | $14.02 | 682900 |
| 2026-01-05 | 15.02 | $14.06 | 733246 |
| 2026-01-02 | 15.20 | $14.63 | 937300 |
| 2025-12-31 | 15.29 | $14.99 | 447700 |
| 2025-12-30 | 15.31 | $14.93 | 361980 |
| 2025-12-29 | 15.36 | $14.94 | 468300 |
| 2025-12-26 | 15.40 | $15.03 | 319200 |
| 2025-12-24 | 15.43 | $15.11 | 239600 |
| 2025-12-23 | 15.45 | $15.05 | 592018 |
| 2025-12-22 | 15.47 | $15.22 | 750300 |
| 2025-12-19 | 15.46 | $15.27 | 2.9M |
| 2025-12-18 | 15.44 | $15.50 | 590131 |
| 2025-12-17 | 15.37 | $15.41 | 738500 |
| 2025-12-16 | 15.29 | $15.35 | 625140 |
| 2025-12-15 | 15.21 | $15.56 | 826700 |
| 2025-12-12 | 15.08 | $15.45 | 1.2M |
| 2025-12-11 | 14.94 | $15.29 | 1.1M |
| 2025-12-10 | 14.81 | $14.77 | 759622 |
| 2025-12-09 | 14.77 | $14.67 | 653121 |
| 2025-12-08 | 14.74 | $14.83 | 1.2M |
| 2025-12-05 | 14.66 | $14.90 | 785734 |
| 2025-12-04 | 14.56 | $14.78 | 895500 |
| 2025-12-03 | 14.47 | $14.73 | 981432 |
| 2025-12-02 | 14.36 | $14.50 | 1.1M |
| 2025-12-01 | 14.29 | $14.68 | 1.9M |
| 2025-11-28 | 14.17 | $14.48 | 506100 |
| 2025-11-26 | 14.06 | $14.42 | 763028 |
| 2025-11-25 | 13.95 | $14.15 | 755002 |
| 2025-11-24 | 13.88 | $14.02 | 704512 |
| 2025-11-21 | 13.82 | $14.03 | 1.0M |
| 2025-11-20 | 13.75 | $13.69 | 900300 |
| 2025-11-19 | 13.74 | $13.69 | 1.1M |
| 2025-11-18 | 13.72 | $14.14 | 1.4M |
| 2025-11-17 | 13.61 | $14.04 | 2.0M |
| 2025-11-14 | 13.49 | $13.95 | 1.4M |
| 2025-11-13 | 13.38 | $13.87 | 1.6M |
| 2025-11-12 | 13.26 | $13.77 | 830200 |
| 2025-11-11 | 13.15 | $13.79 | 1.1M |
| 2025-11-10 | 13.02 | $13.80 | 1.9M |
| 2025-11-07 | 12.86 | $13.14 | 1.2M |
| 2025-11-06 | 12.81 | $13.05 | 752458 |
| 2025-11-05 | 12.78 | $12.99 | 557843 |
| 2025-11-04 | 12.76 | $12.93 | 890400 |
| 2025-11-03 | 12.75 | $12.72 | 886800 |
| 2025-10-31 | 12.78 | $12.74 | 674022 |
| 2025-10-30 | 12.81 | $12.83 | 1.1M |
| 2025-10-29 | 12.83 | $12.68 | 1.4M |
| 2025-10-28 | 12.89 | $12.98 | 792667 |
| 2025-10-27 | 12.89 | $12.84 | 636300 |
| 2025-10-24 | 12.93 | $12.88 | 602900 |
| 2025-10-23 | 12.96 | $13.06 | 642630 |
| 2025-10-22 | 12.97 | $13.08 | 739000 |
| 2025-10-21 | 12.97 | $13.02 | 1.3M |
| 2025-10-20 | 12.98 | $13.19 | 772636 |
| 2025-10-17 | 12.96 | $13.20 | 438000 |
| 2025-10-16 | 12.94 | $13.05 | 515948 |
| 2025-10-15 | 12.94 | $13.06 | 510100 |
| 2025-10-14 | 12.95 | $13.09 | 643069 |
| 2025-10-13 | 12.96 | $12.80 | 830621 |
| 2025-10-10 | 13.02 | $12.87 | 704399 |
| 2025-10-09 | 13.09 | $12.96 | 717621 |
| 2025-10-08 | 13.15 | $13.08 | 637211 |
| 2025-10-07 | 13.19 | $13.14 | 1.1M |
| 2025-10-06 | 13.23 | $13.24 | 1.4M |
| 2025-10-03 | 13.26 | $13.45 | 764419 |
| 2025-10-02 | 13.25 | $13.26 | 718400 |
| 2025-10-01 | 13.27 | $13.40 | 765300 |
| 2025-09-30 | 13.28 | $13.44 | 1.4M |
| 2025-09-29 | 13.28 | $13.26 | 1.3M |
| 2025-09-26 | 13.31 | $13.15 | 1.2M |
| 2025-09-25 | 13.38 | $13.16 | 870500 |
| 2025-09-24 | 13.46 | $13.36 | 642020 |
| 2025-09-23 | 13.51 | $13.37 | 578933 |
| 2025-09-22 | 13.57 | $13.41 | 688000 |
| 2025-09-19 | 13.63 | $13.50 | 1.6M |
| 2025-09-18 | 13.68 | $13.60 | 683048 |
| 2025-09-17 | 13.72 | $13.58 | 1.2M |
| 2025-09-16 | 13.78 | $13.66 | 947000 |
| 2025-09-15 | 13.82 | $13.68 | 1.4M |
| 2025-09-12 | 13.87 | $13.66 | 1.0M |
| 2025-09-11 | 13.94 | $13.98 | 2.0M |
| 2025-09-10 | 13.94 | $13.46 | 1.4M |
| 2025-09-09 | 14.06 | $13.72 | 2.0M |
| 2025-09-08 | 14.15 | $13.51 | 1.6M |
| 2025-09-05 | 14.29 | $13.56 | 3.3M |
| 2025-09-04 | 14.44 | $13.40 | 9.4M |
| 2025-09-03 | 14.65 | $14.73 | 480500 |
| 2025-09-02 | 14.62 | $14.63 | 375900 |
| 2025-08-29 | 14.59 | $14.72 | 344386 |
| 2025-08-28 | 14.55 | $14.57 | 426221 |
| 2025-08-27 | 14.53 | $14.66 | 467000 |
| 2025-08-26 | 14.48 | $14.49 | 452049 |
| 2025-08-25 | 14.47 | $14.81 | 653645 |
| 2025-08-22 | 14.38 | $14.95 | 840714 |
| 2025-08-21 | 14.25 | $14.41 | 592500 |
| 2025-08-20 | 14.21 | $14.33 | 700900 |
| 2025-08-19 | 14.18 | $14.29 | 562300 |
| 2025-08-18 | 14.16 | $14.08 | 470800 |
| 2025-08-15 | 14.17 | $14.02 | 624327 |
| 2025-08-14 | 14.20 | $14.08 | 449945 |
| 2025-08-13 | 14.22 | $14.40 | 851624 |
| 2025-08-12 | 14.18 | $13.91 | 856561 |
| 2025-08-11 | 14.23 | $13.45 | 1.8M |
| 2025-08-08 | 14.39 | $14.63 | 793500 |
| 2025-08-07 | 14.33 | $14.59 | 633600 |
| 2025-08-06 | 14.26 | $14.32 | 1.1M |
| 2025-08-05 | 14.24 | $14.10 | 953424 |
| 2025-08-04 | 14.26 | $14.09 | 585500 |
| 2025-08-01 | 14.29 | $14.04 | 669930 |
| 2025-07-31 | 14.33 | $14.24 | 579300 |
| 2025-07-30 | 14.34 | $14.61 | 722500 |
| 2025-07-29 | 14.26 | $14.51 | 383100 |
| 2025-07-28 | 14.20 | $14.48 | 387611 |
| 2025-07-25 | 14.13 | $14.41 | 681573 |
| 2025-07-24 | 14.06 | $14.31 | 352700 |
| 2025-07-23 | 14.01 | $14.49 | 774138 |
| 2025-07-22 | 13.91 | $14.24 | 724950 |
| 2025-07-21 | 13.84 | $13.73 | 571405 |
| 2025-07-18 | 13.87 | $13.72 | 620006 |
| 2025-07-17 | 13.91 | $13.95 | 817500 |
| 2025-07-16 | 13.91 | $13.77 | 746400 |
| 2025-07-15 | 13.94 | $13.71 | 778108 |
| 2025-07-14 | 14.00 | $13.92 | 611800 |
| 2025-07-11 | 14.02 | $14.09 | 436446 |
| 2025-07-10 | 14.00 | $14.02 | 656939 |
| 2025-07-09 | 14.00 | $13.97 | 328941 |
| 2025-07-08 | 14.01 | $14.00 | 520141 |
| 2025-07-07 | 14.01 | $14.13 | 560954 |
| 2025-07-03 | 13.99 | $14.22 | 319142 |
| 2025-07-02 | 13.94 | $14.10 | 560521 |
| 2025-07-01 | 13.91 | $14.24 | 595174 |
| 2025-06-30 | 13.85 | $13.99 | 621768 |
| 2025-06-27 | 13.83 | $13.84 | 1.6M |
| 2025-06-26 | 13.84 | $13.75 | 547200 |
| 2025-06-25 | 13.87 | $13.67 | 521422 |
| 2025-06-24 | 13.92 | $14.02 | 390951 |
| 2025-06-23 | 13.91 | $14.14 | 490400 |
| 2025-06-20 | 13.87 | $14.02 | 1.1M |
| 2025-06-18 | 13.86 | $13.86 | 434000 |
| 2025-06-17 | 13.87 | $13.82 | 598618 |
| 2025-06-16 | 13.89 | $14.00 | 441810 |
| 2025-06-13 | 13.89 | $14.00 | 848209 |
| 2025-06-12 | 13.88 | $14.23 | 900566 |
| 2025-06-11 | 13.82 | $13.81 | 755434 |
| 2025-06-10 | 13.84 | $13.72 | 526815 |
| 2025-06-09 | 13.89 | $13.80 | 553430 |
| 2025-06-06 | 13.92 | $13.82 | 425615 |
| 2025-06-05 | 13.96 | $13.75 | 470110 |
| 2025-06-04 | 14.03 | $13.81 | 473848 |
| 2025-06-03 | 14.09 | $14.12 | 724500 |
| 2025-06-02 | 14.09 | $14.13 | 671301 |
| 2025-05-30 | 14.09 | $14.16 | 553200 |
| 2025-05-29 | 14.09 | $14.10 | 417399 |
| 2025-05-28 | 14.11 | $13.88 | 488941 |
| 2025-05-27 | 14.17 | $13.87 | 711751 |
| 2025-05-23 | 14.24 | $13.99 | 510200 |
| 2025-05-22 | 14.30 | $13.91 | 697000 |
| 2025-05-21 | 14.39 | $13.98 | 567853 |
| 2025-05-20 | 14.48 | $14.27 | 635200 |
| 2025-05-19 | 14.51 | $14.37 | 813402 |
| 2025-05-16 | 14.54 | $14.64 | 1.2M |
| 2025-05-15 | 14.51 | $14.39 | 818123 |
| 2025-05-14 | 14.53 | $14.26 | 1.2M |
| 2025-05-13 | 14.58 | $14.11 | 726500 |
| 2025-05-12 | 14.67 | $13.91 | 2.5M |
| 2025-05-09 | 14.81 | $14.76 | 754600 |
| 2025-05-08 | 14.79 | $14.79 | 796304 |
| 2025-05-07 | 14.77 | $14.59 | 650902 |
| 2025-05-06 | 14.78 | $14.64 | 496443 |
| 2025-05-05 | 14.79 | $14.58 | 487739 |
| 2025-05-02 | 14.80 | $14.97 | 462812 |
| 2025-05-01 | 14.74 | $14.98 | 478692 |
| 2025-04-30 | 14.66 | $15.19 | 736100 |
| 2025-04-29 | 14.52 | $14.88 | 761100 |
| 2025-04-28 | 14.42 | $14.86 | 1.1M |
| 2025-04-25 | 14.31 | $14.80 | 886291 |
| 2025-04-24 | 14.20 | $14.94 | 925045 |
| 2025-04-23 | 14.03 | $14.60 | 606639 |
| 2025-04-22 | 13.92 | $14.47 | 845708 |
| 2025-04-21 | 13.81 | $13.98 | 331270 |
| 2025-04-17 | 13.79 | $13.94 | 647000 |
| 2025-04-16 | 13.77 | $13.76 | 414604 |
| 2025-04-15 | 13.79 | $13.74 | 339138 |
| 2025-04-14 | 13.82 | $13.90 | 482700 |
| 2025-04-11 | 13.82 | $13.46 | 1.0M |
| 2025-04-10 | 13.92 | $13.42 | 371019 |
| 2025-04-09 | 14.04 | $13.75 | 732135 |
| 2025-04-08 | 14.11 | $13.31 | 548000 |
| 2025-04-07 | 14.28 | $13.59 | 657528 |
| 2025-04-04 | 14.42 | $14.05 | 553857 |
| 2025-04-03 | 14.49 | $14.75 | 526800 |
| 2025-04-02 | 14.42 | $14.66 | 499306 |
| 2025-04-01 | 14.36 | $14.50 | 648800 |
| 2025-03-31 | 14.32 | $14.45 | 705900 |
| 2025-03-28 | 14.29 | $14.41 | 656206 |
| 2025-03-27 | 14.25 | $14.42 | 561912 |
| 2025-03-26 | 14.21 | $14.07 | 447101 |
| 2025-03-25 | 14.24 | $13.81 | 430135 |
| 2025-03-24 | 14.32 | $13.79 | 484329 |
| 2025-03-21 | 14.43 | $13.78 | 1.4M |
| 2025-03-20 | 14.55 | $14.18 | 440200 |
| 2025-03-19 | 14.60 | $14.64 | 429100 |
| 2025-03-18 | 14.57 | $14.49 | 591900 |
| 2025-03-17 | 14.56 | $14.39 | 348410 |
| 2025-03-14 | 14.57 | $14.32 | 472900 |
| 2025-03-13 | 14.59 | $14.10 | 845300 |
| 2025-03-12 | 14.66 | $14.52 | 451837 |
| 2025-03-11 | 14.65 | $14.43 | 399003 |
| 2025-03-10 | 14.66 | $14.72 | 593759 |
| 2025-03-07 | 14.61 | $14.86 | 409313 |
| 2025-03-06 | 14.51 | $14.77 | 491700 |
| 2025-03-05 | 14.42 | $14.55 | 397429 |
| 2025-03-04 | 14.36 | $14.55 | 665300 |
| 2025-03-03 | 14.28 | $14.72 | 594000 |
| 2025-02-28 | 14.16 | $14.63 | 724337 |
| 2025-02-27 | 14.03 | $14.58 | 572735 |
| 2025-02-26 | 13.90 | $14.69 | 1.0M |
| 2025-02-25 | 13.72 | $14.05 | 582083 |
| 2025-02-24 | 13.64 | $13.80 | 432928 |
| 2025-02-21 | 13.60 | $13.64 | 343443 |
| 2025-02-20 | 13.59 | $13.59 | 385695 |
| 2025-02-19 | 13.59 | $13.52 | 313100 |
| 2025-02-18 | 13.61 | $13.68 | 403500 |
| 2025-02-14 | 13.59 | $13.51 | 299912 |
| 2025-02-13 | 13.61 | $13.83 | 346716 |
| 2025-02-12 | 13.56 | $13.67 | 384700 |
| 2025-02-11 | 13.54 | $13.84 | 244367 |
| 2025-02-10 | 13.47 | $13.63 | 376918 |
| 2025-02-07 | 13.45 | $13.57 | 301745 |
| 2025-02-06 | 13.43 | $13.76 | 338600 |
| 2025-02-05 | 13.36 | $13.60 | 530326 |
| 2025-02-04 | 13.33 | $13.34 | 384409 |
| 2025-02-03 | 13.34 | $13.34 | 384800 |
| 2025-01-31 | 13.35 | $13.62 | 549553 |
| 2025-01-30 | 13.31 | $13.75 | 375200 |
| 2025-01-29 | 13.24 | $13.72 | 274000 |
| 2025-01-28 | 13.16 | $13.59 | 511736 |
| 2025-01-27 | 13.10 | $13.81 | 568041 |
| 2025-01-24 | 12.98 | $13.52 | 687345 |
| 2025-01-23 | 12.91 | $13.64 | 624733 |
| 2025-01-22 | 12.80 | $13.44 | 555300 |
| 2025-01-21 | 12.72 | $13.43 | 696066 |
| 2025-01-17 | 12.64 | $13.23 | 826620 |
| 2025-01-16 | 12.58 | $12.97 | 407843 |
| 2025-01-15 | 12.58 | $12.85 | 496600 |
| 2025-01-14 | 12.60 | $12.82 | 448842 |
| 2025-01-13 | 12.64 | $12.42 | 511323 |
| 2025-01-10 | 12.77 | $12.31 | 432453 |
| 2025-01-08 | 12.95 | $12.73 | 412410 |
| 2025-01-07 | 13.07 | $12.69 | 513856 |
| 2025-01-06 | 13.23 | $12.83 | 447560 |
| 2025-01-03 | 13.38 | $13.34 | 448563 |
| 2025-01-02 | 13.46 | $13.54 | 263991 |
| 2024-12-31 | 13.51 | $13.54 | 469711 |
| 2024-12-30 | 13.57 | $13.45 | 969141 |
| 2024-12-27 | 13.67 | $13.54 | 498200 |
| 2024-12-26 | 13.76 | $13.62 | 669741 |
| 2024-12-24 | 13.86 | $13.61 | 205447 |
| 2024-12-23 | 13.97 | $13.73 | 387500 |
| 2024-12-20 | 14.08 | $13.70 | 1.0M |
| 2024-12-19 | 14.22 | $13.81 | 375300 |
| 2024-12-18 | 14.36 | $13.93 | 442607 |
| 2024-12-17 | 14.50 | $14.33 | 704100 |
| 2024-12-16 | 14.58 | $14.34 | 579741 |
| 2024-12-13 | 14.68 | $14.72 | 399400 |
| 2024-12-12 | 14.71 | $14.74 | 338202 |
| 2024-12-11 | 14.74 | $14.90 | 272000 |
| 2024-12-10 | 14.75 | $14.77 | 392220 |
| 2024-12-09 | 14.79 | $14.68 | 368106 |
| 2024-12-06 | 14.86 | $14.71 | 390435 |
| 2024-12-05 | 14.93 | $14.84 | 281800 |
| 2024-12-04 | 14.99 | $14.82 | 366073 |
| 2024-12-03 | 15.07 | $15.10 | 398642 |
| 2024-12-02 | 15.10 | $15.10 | 432900 |
| 2024-11-29 | 15.13 | $15.07 | 183400 |
| 2024-11-27 | 15.18 | $15.03 | 295700 |
| 2024-11-26 | 15.25 | $15.34 | 435850 |
| 2024-11-25 | 15.27 | $15.40 | 627500 |
| 2024-11-22 | 15.28 | $15.38 | 467198 |
| 2024-11-21 | 15.30 | $15.26 | 375850 |
| 2024-11-20 | 15.34 | $15.07 | 544003 |
| 2024-11-19 | 15.44 | $14.71 | 656700 |
| 2024-11-18 | 15.63 | $14.98 | 1.0M |
| 2024-11-15 | 15.79 | $14.73 | 903950 |
| 2024-11-14 | 16.03 | $14.81 | 1.1M |
| 2024-11-13 | 16.30 | $14.98 | 1.2M |
| 2024-11-12 | 16.57 | $16.78 | 507052 |
| 2024-11-11 | 16.51 | $16.80 | 353028 |
| 2024-11-08 | 16.43 | $16.71 | 594600 |
| 2024-11-07 | 16.35 | $16.58 | 379700 |
| 2024-11-06 | 16.29 | $16.84 | 814651 |
| 2024-11-05 | 16.17 | $16.39 | 311600 |
| 2024-11-04 | 16.12 | $16.22 | 311900 |
| 2024-11-01 | 16.10 | $16.10 | 607000 |
| 2024-10-31 | 16.10 | $16.15 | 430800 |
| 2024-10-30 | 16.09 | $16.03 | 399400 |
| 2024-10-29 | 16.10 | $15.88 | 328900 |
| 2024-10-28 | 16.15 | $16.33 | 488200 |
| 2024-10-25 | 16.11 | $16.09 | 400600 |
| 2024-10-24 | 16.12 | $16.18 | 392972 |
| 2024-10-23 | 16.10 | $16.02 | 270500 |
| 2024-10-22 | 16.12 | $15.89 | 621800 |
| 2024-10-21 | 16.17 | $15.73 | 346700 |
| 2024-10-18 | 16.26 | $16.15 | 397700 |
| 2024-10-17 | 16.28 | $16.41 | 493900 |
| 2024-10-16 | 16.24 | $16.31 | 419900 |
| 2024-10-15 | 16.22 | $16.14 | 580737 |
| 2024-10-14 | 16.23 | $16.17 | 388812 |
| 2024-10-11 | 16.23 | $16.09 | 566637 |
| 2024-10-10 | 16.25 | $15.96 | 441800 |
| 2024-10-09 | 16.30 | $15.88 | 366731 |
| 2024-10-08 | 16.38 | $16.11 | 427833 |
| 2024-10-07 | 16.42 | $16.08 | 350800 |
| 2024-10-04 | 16.47 | $16.27 | 745057 |
| 2024-10-03 | 16.49 | $15.57 | 451700 |
| 2024-10-02 | 16.66 | $15.85 | 595856 |
| 2024-10-01 | 16.79 | $16.09 | 685627 |
| 2024-09-30 | 16.90 | $16.29 | 587510 |
| 2024-09-27 | 16.97 | $16.82 | 549400 |
| 2024-09-26 | 16.94 | $16.69 | 619941 |
| 2024-09-25 | 16.93 | $16.70 | 461214 |
| 2024-09-24 | 16.92 | $16.91 | 485992 |
| 2024-09-23 | 16.85 | $16.76 | 536700 |
| 2024-09-20 | 16.80 | $16.84 | 1.4M |
| 2024-09-19 | 16.73 | $17.12 | 853250 |
| 2024-09-18 | 16.58 | $16.93 | 1.1M |
| 2024-09-17 | 16.44 | $16.74 | 972700 |
| 2024-09-16 | 16.32 | $16.64 | 1.3M |
| 2024-09-13 | 16.19 | $16.16 | 817807 |
| 2024-09-12 | 16.14 | $15.89 | 892748 |
| 2024-09-11 | 16.15 | $15.57 | 982620 |
| 2024-09-10 | 16.21 | $15.66 | 746810 |
| 2024-09-09 | 16.27 | $15.68 | 527200 |
| 2024-09-06 | 16.32 | $15.94 | 697000 |
| 2024-09-05 | 16.33 | $16.24 | 1.2M |
| 2024-09-04 | 16.27 | $16.12 | 648300 |
| 2024-09-03 | 16.22 | $15.97 | 539800 |
| 2024-08-30 | 16.19 | $16.11 | 681701 |
| 2024-08-29 | 16.12 | $16.15 | 968639 |
| 2024-08-28 | 16.03 | $16.07 | 877309 |
| 2024-08-27 | 15.93 | $16.19 | 1.4M |
| 2024-08-26 | 15.79 | $15.93 | 903502 |
| 2024-08-23 | 15.68 | $15.80 | 926925 |
| 2024-08-22 | 15.58 | $15.72 | 825841 |
| 2024-08-21 | 15.47 | $15.54 | 406900 |
| 2024-08-20 | 15.38 | $15.60 | 1.0M |
| 2024-08-19 | 15.26 | $15.63 | 1.3M |
| 2024-08-16 | 15.11 | $15.36 | 1.2M |
| 2024-08-15 | 14.98 | $15.27 | 1.1M |
| 2024-08-14 | 14.86 | $14.79 | 1.1M |
| 2024-08-13 | 14.81 | $14.55 | 688317 |
| 2024-08-12 | 14.80 | $14.39 | 643876 |
| 2024-08-09 | 14.82 | $14.55 | 573700 |
| 2024-08-08 | 14.80 | $14.69 | 1.3M |
| 2024-08-07 | 14.75 | $14.59 | 1.1M |
| 2024-08-06 | 14.70 | $14.36 | 560400 |
| 2024-08-05 | 14.70 | $14.30 | 609400 |
| 2024-08-02 | 14.70 | $14.70 | 642221 |
| 2024-08-01 | 14.62 | $14.76 | 654500 |
| 2024-07-31 | 14.50 | $14.85 | 942957 |
| 2024-07-30 | 14.34 | $14.87 | 707135 |
| 2024-07-29 | 14.15 | $14.64 | 790200 |
| 2024-07-26 | 13.97 | $14.52 | 548400 |
| 2024-07-25 | 13.79 | $14.47 | 612109 |
| 2024-07-24 | 13.58 | $14.12 | 1.2M |
| 2024-07-23 | 13.41 | $13.89 | 660684 |
| 2024-07-22 | 13.26 | $13.56 | 415416 |
| 2024-07-19 | 13.16 | $13.53 | 393500 |
| 2024-07-18 | 13.04 | $13.65 | 372500 |
| 2024-07-17 | 12.87 | $13.67 | 717117 |
| 2024-07-16 | 12.67 | $13.28 | 660800 |
| 2024-07-15 | 12.53 | $12.96 | 548800 |
| 2024-07-12 | 12.42 | $12.81 | 400000 |
| 2024-07-11 | 12.33 | $12.67 | 825222 |
| 2024-07-10 | 12.25 | $12.33 | 399500 |
| 2024-07-09 | 12.23 | $12.28 | 306202 |
| 2024-07-08 | 12.22 | $12.25 | 671500 |
| 2024-07-05 | 12.21 | $12.26 | 510426 |
| 2024-07-03 | 12.20 | $12.35 | 267500 |
| 2024-07-02 | 12.17 | $12.31 | 249544 |
| 2024-07-01 | 12.15 | $12.17 | 372600 |
| 2024-06-28 | 12.15 | $12.24 | 3.1M |
| 2024-06-27 | 12.13 | $12.23 | 291107 |
| 2024-06-26 | 12.11 | $12.28 | 440317 |
| 2024-06-25 | 12.09 | $12.22 | 510502 |
| 2024-06-24 | 12.07 | $12.23 | 504134 |
| 2024-06-21 | 12.04 | $12.08 | 1.0M |
| 2024-06-20 | 12.04 | $11.98 | 377505 |
| 2024-06-18 | 12.07 | $11.97 | 630600 |
| 2024-06-17 | 12.10 | $12.00 | 556400 |
| 2024-06-14 | 12.13 | $11.86 | 636500 |
| 2024-06-13 | 12.20 | $12.03 | 915800 |
| 2024-06-12 | 12.24 | $12.16 | 578000 |
| 2024-06-11 | 12.26 | $12.19 | 725900 |
| 2024-06-10 | 12.27 | $12.12 | 571949 |
| 2024-06-07 | 12.31 | $12.05 | 546935 |
| 2024-06-06 | 12.36 | $12.19 | 303501 |
| 2024-06-05 | 12.40 | $12.21 | 296600 |
| 2024-06-04 | 12.43 | $12.18 | 447700 |
| 2024-06-03 | 12.48 | $12.31 | 348500 |
| 2024-05-31 | 12.51 | $12.37 | 400500 |
| 2024-05-30 | 12.52 | $12.21 | 357263 |
| 2024-05-29 | 12.58 | $12.22 | 517900 |
| 2024-05-28 | 12.64 | $12.35 | 461800 |
| 2024-05-24 | 12.68 | $12.31 | 455600 |
| 2024-05-23 | 12.73 | $12.32 | 670200 |
| 2024-05-22 | 12.79 | $12.70 | 443312 |
| 2024-05-21 | 12.78 | $12.95 | 515500 |
| 2024-05-20 | 12.71 | $13.03 | 1.9M |
| 2024-05-17 | 12.61 | $12.83 | 1.0M |
| 2024-05-16 | 12.54 | $12.75 | 1.3M |
| 2024-05-15 | 12.47 | $12.72 | 1.9M |
| 2024-05-14 | 12.40 | $12.26 | 1.2M |
| 2024-05-13 | 12.40 | $12.22 | 769601 |
| 2024-05-10 | 12.42 | $12.31 | 544100 |
| 2024-05-09 | 12.42 | $12.37 | 548024 |
| 2024-05-08 | 12.41 | $12.49 | 444017 |
| 2024-05-07 | 12.37 | $12.44 | 338320 |
| 2024-05-06 | 12.33 | $12.42 | 328300 |
| 2024-05-03 | 12.28 | $12.44 | 1.4M |
| 2024-05-02 | 12.23 | $12.28 | 424454 |
| 2024-05-01 | 12.20 | $12.18 | 398349 |
| 2024-04-30 | 12.18 | $12.17 | 235300 |
| 2024-04-29 | 12.16 | $12.34 | 233900 |
| 2024-04-26 | 12.11 | $12.18 | 214932 |
| 2024-04-25 | 12.07 | $12.20 | 259536 |
| 2024-04-24 | 12.03 | $12.32 | 207300 |
| 2024-04-23 | 11.95 | $12.26 | 222519 |
| 2024-04-22 | 11.87 | $12.25 | 293211 |
| 2024-04-19 | 11.78 | $12.11 | 477000 |
| 2024-04-18 | 11.71 | $11.88 | 383640 |
| 2024-04-17 | 11.67 | $11.64 | 334607 |
| 2024-04-16 | 11.68 | $11.59 | 337523 |
| 2024-04-15 | 11.70 | $11.62 | 299224 |
| 2024-04-12 | 11.72 | $11.67 | 418448 |
| 2024-04-11 | 11.72 | $11.57 | 406946 |
| 2024-04-10 | 11.75 | $11.45 | 414062 |
| 2024-04-09 | 11.81 | $11.73 | 229000 |
| 2024-04-08 | 11.82 | $11.82 | 316312 |
| 2024-04-05 | 11.82 | $11.70 | 262831 |
| 2024-04-04 | 11.83 | $11.60 | 240900 |
| 2024-04-03 | 11.87 | $11.54 | 337633 |
| 2024-04-02 | 11.93 | $11.74 | 332101 |
| 2024-04-01 | 11.95 | $11.78 | 287000 |
| 2024-03-28 | 11.97 | $11.93 | 566403 |
| 2024-03-27 | 11.96 | $11.81 | 576912 |
| 2024-03-26 | 11.97 | $11.96 | 367000 |
| 2024-03-25 | 11.95 | $11.96 | 341800 |
| 2024-03-22 | 11.93 | $11.95 | 248608 |
| 2024-03-21 | 11.90 | $12.10 | 417021 |
| 2024-03-20 | 11.83 | $11.93 | 296900 |
| 2024-03-19 | 11.79 | $11.96 | 391800 |
| 2024-03-18 | 11.74 | $11.93 | 432944 |
| 2024-03-15 | 11.68 | $11.84 | 735100 |
| 2024-03-14 | 11.64 | $11.60 | 349100 |
| 2024-03-13 | 11.63 | $11.82 | 465600 |
| 2024-03-12 | 11.58 | $11.84 | 353840 |
| 2024-03-11 | 11.51 | $11.80 | 352243 |
| 2024-03-08 | 11.44 | $11.66 | 338512 |
| 2024-03-07 | 11.39 | $11.70 | 564102 |
| 2024-03-06 | 11.32 | $11.52 | 661230 |
| 2024-03-05 | 11.28 | $11.51 | 427716 |
| 2024-03-04 | 11.24 | $11.46 | 695142 |
| 2024-03-01 | 11.20 | $11.69 | 864800 |
| 2024-02-29 | 11.10 | $11.81 | 1.2M |
| 2024-02-28 | 10.96 | $11.12 | 633457 |
| 2024-02-27 | 10.95 | $11.16 | 417477 |
| 2024-02-26 | 10.93 | $11.03 | 421530 |
| 2024-02-23 | 10.93 | $11.11 | 402235 |
| 2024-02-22 | 10.92 | $11.11 | 419518 |
| 2024-02-21 | 10.91 | $11.05 | 405127 |
| 2024-02-20 | 10.91 | $11.02 | 539436 |
| 2024-02-16 | 10.92 | $10.97 | 422379 |
| 2024-02-15 | 10.94 | $11.07 | 486688 |
| 2024-02-14 | 10.95 | $10.92 | 438500 |
| 2024-02-13 | 10.99 | $10.77 | 514567 |
| 2024-02-12 | 11.07 | $11.19 | 516240 |
| 2024-02-09 | 11.08 | $10.91 | 297329 |
| 2024-02-08 | 11.15 | $11.00 | 380699 |
| 2024-02-07 | 11.21 | $10.90 | 411653 |
| 2024-02-06 | 11.30 | $11.16 | 306236 |
| 2024-02-05 | 11.36 | $11.16 | 454900 |
| 2024-02-02 | 11.43 | $11.28 | 296503 |
| 2024-02-01 | 11.48 | $11.46 | 456633 |
| 2024-01-31 | 11.51 | $11.29 | 477908 |
| 2024-01-30 | 11.58 | $11.61 | 504300 |
| 2024-01-29 | 11.59 | $11.48 | 332545 |
| 2024-01-26 | 11.63 | $11.54 | 345005 |
| 2024-01-25 | 11.67 | $11.38 | 345000 |
| 2024-01-24 | 11.74 | $11.37 | 292446 |
| 2024-01-23 | 11.84 | $11.61 | 289100 |
| 2024-01-22 | 11.89 | $11.57 | 325600 |
| 2024-01-19 | 11.97 | $11.58 | 477055 |
| 2024-01-18 | 12.05 | $11.62 | 288206 |
| 2024-01-17 | 12.14 | $11.70 | 335533 |
| 2024-01-16 | 12.23 | $11.67 | 551500 |
| 2024-01-12 | 12.34 | $12.02 | 379900 |
| 2024-01-11 | 12.39 | $12.02 | 558700 |
| 2024-01-10 | 12.45 | $12.19 | 362201 |
| 2024-01-09 | 12.48 | $12.20 | 416341 |
| 2024-01-08 | 12.51 | $12.53 | 442695 |
| 2024-01-05 | 12.47 | $12.52 | 401500 |
| 2024-01-04 | 12.43 | $12.49 | 391419 |
| 2024-01-03 | 12.39 | $12.37 | 430600 |
| 2024-01-02 | 12.37 | $12.41 | 500120 |
| 2023-12-29 | 12.33 | $12.29 | 257742 |
| 2023-12-28 | 12.31 | $12.47 | 316621 |
| 2023-12-27 | 12.24 | $12.47 | 400121 |
| 2023-12-26 | 12.17 | $12.32 | 328122 |
| 2023-12-22 | 12.11 | $12.30 | 456804 |
| 2023-12-21 | 12.05 | $12.17 | 356700 |
| 2023-12-20 | 12.00 | $12.12 | 514000 |
| 2023-12-19 | 11.96 | $12.23 | 756635 |
| 2023-12-18 | 11.88 | $11.83 | 462700 |
| 2023-12-15 | 11.88 | $11.91 | 767000 |
| 2023-12-14 | 11.85 | $11.90 | 953143 |
| 2023-12-13 | 11.83 | $11.97 | 2.0M |
| 2023-12-12 | 11.78 | $11.58 | 1.0M |
| 2023-12-11 | 11.81 | $11.72 | 671093 |
| 2023-12-08 | 11.81 | $11.84 | 1.3M |
| 2023-12-07 | 11.79 | $11.99 | 833748 |
| 2023-12-06 | 11.73 | $11.83 | 782998 |
| 2023-12-05 | 11.70 | $11.93 | 641748 |
| 2023-12-04 | 11.64 | $11.91 | 555000 |
| 2023-12-01 | 11.57 | $11.74 | 611615 |
| 2023-11-30 | 11.52 | $11.51 | 432500 |
| 2023-11-29 | 11.52 | $11.53 | 466330 |
| 2023-11-28 | 11.51 | $11.50 | 340800 |
| 2023-11-27 | 11.51 | $11.54 | 334900 |
| 2023-11-24 | 11.50 | $11.56 | 283849 |
| 2023-11-22 | 11.48 | $11.49 | 401806 |
| 2023-11-21 | 11.47 | $11.39 | 799954 |
| 2023-11-20 | 11.48 | $11.59 | 1.5M |
| 2023-11-17 | 11.45 | $11.18 | 723731 |
| 2023-11-16 | 11.51 | $11.07 | 1.5M |
| 2023-11-15 | 11.59 | $11.95 | 780398 |
| 2023-11-14 | 11.50 | $11.92 | 514915 |
| 2023-11-13 | 11.41 | $11.48 | 532943 |
| 2023-11-10 | 11.39 | $11.52 | 389400 |
| 2023-11-09 | 11.36 | $11.53 | 261143 |
| 2023-11-08 | 11.32 | $11.51 | 229221 |
| 2023-11-07 | 11.28 | $11.53 | 254900 |
| 2023-11-06 | 11.23 | $11.50 | 213400 |
| 2023-11-03 | 11.18 | $11.52 | 384711 |
| 2023-11-02 | 11.12 | $11.43 | 416044 |
| 2023-11-01 | 11.07 | $11.32 | 414400 |
| 2023-10-31 | 11.03 | $11.42 | 491449 |
| 2023-10-30 | 10.96 | $11.26 | 538360 |
| 2023-10-27 | 10.92 | $11.29 | 537400 |
| 2023-10-26 | 10.87 | $11.34 | 353871 |
| 2023-10-25 | 10.80 | $11.10 | 416500 |
| 2023-10-24 | 10.78 | $10.84 | 462623 |
| 2023-10-23 | 10.80 | $11.03 | 478386 |
| 2023-10-20 | 10.79 | $10.61 | 249339 |
| 2023-10-19 | 10.87 | $10.70 | 306600 |
| 2023-10-18 | 10.95 | $10.94 | 368001 |
| 2023-10-17 | 10.99 | $10.94 | 496900 |
| 2023-10-16 | 11.03 | $10.92 | 299066 |
| 2023-10-13 | 11.09 | $10.74 | 506100 |
| 2023-10-12 | 11.20 | $10.86 | 602600 |
| 2023-10-11 | 11.31 | $11.17 | 648300 |
| 2023-10-10 | 11.36 | $11.28 | 590600 |
| 2023-10-09 | 11.41 | $11.39 | 441402 |
| 2023-10-06 | 11.44 | $11.46 | 410000 |
| 2023-10-05 | 11.46 | $11.55 | 510400 |
| 2023-10-04 | 11.47 | $11.51 | 286200 |
| 2023-10-03 | 11.49 | $11.44 | 406200 |
| 2023-10-02 | 11.52 | $11.62 | 319900 |
| 2023-09-29 | 11.53 | $11.58 | 363554 |
| 2023-09-28 | 11.54 | $11.68 | 200212 |
| 2023-09-27 | 11.54 | $11.59 | 229751 |
| 2023-09-26 | 11.56 | $11.60 | 243325 |
| 2023-09-25 | 11.59 | $11.81 | 363800 |
| 2023-09-22 | 11.57 | $11.58 | 249518 |
| 2023-09-21 | 11.60 | $11.78 | 289500 |
| 2023-09-20 | 11.60 | $11.88 | 655200 |
| 2023-09-19 | 11.58 | $12.06 | 429338 |
| 2023-09-18 | 11.51 | $11.78 | 252246 |
| 2023-09-15 | 11.50 | $11.98 | 917000 |
| 2023-09-14 | 11.45 | $11.84 | 391263 |
| 2023-09-13 | 11.41 | $11.57 | 415200 |
| 2023-09-12 | 11.44 | $11.43 | 297505 |
| 2023-09-11 | 11.50 | $11.38 | 420900 |
| 2023-09-08 | 11.58 | $11.24 | 480141 |
| 2023-09-07 | 11.71 | $11.53 | 471364 |
| 2023-09-06 | 11.80 | $11.52 | 426234 |
| 2023-09-05 | 11.91 | $11.66 | 383200 |
| 2023-09-01 | 12.01 | $12.04 | 469306 |
| 2023-08-31 | 12.05 | $11.92 | 389400 |
| 2023-08-30 | 12.12 | $12.04 | 292700 |
| 2023-08-29 | 12.18 | $11.99 | 459123 |
| 2023-08-28 | 12.27 | $11.95 | 480596 |
| 2023-08-25 | 12.38 | $11.87 | 340600 |
| 2023-08-24 | 12.52 | $12.00 | 404852 |
| 2023-08-23 | 12.66 | $11.99 | 592612 |
| 2023-08-22 | 12.83 | $11.90 | 561743 |
| 2023-08-21 | 13.04 | $12.18 | 704154 |
| 2023-08-18 | 13.23 | $12.51 | 1.7M |
| 2023-08-17 | 13.38 | $13.44 | 1.6M |
| 2023-08-16 | 13.36 | $13.18 | 507730 |
| 2023-08-15 | 13.39 | $13.39 | 457600 |
| 2023-08-14 | 13.38 | $13.40 | 462000 |
| 2023-08-11 | 13.37 | $13.45 | 343731 |
| 2023-08-10 | 13.34 | $13.47 | 429809 |
| 2023-08-09 | 13.30 | $13.48 | 477743 |
| 2023-08-08 | 13.26 | $13.43 | 433600 |
| 2023-08-07 | 13.21 | $13.34 | 265100 |
| 2023-08-04 | 13.18 | $13.28 | 294673 |
| 2023-08-03 | 13.16 | $13.28 | 282023 |
| 2023-08-02 | 13.13 | $13.25 | 319800 |
| 2023-08-01 | 13.11 | $13.30 | 419700 |
| 2023-07-31 | 13.07 | $13.21 | 468194 |
| 2023-07-28 | 13.04 | $13.26 | 253642 |
| 2023-07-27 | 13.00 | $13.34 | 619700 |
| 2023-07-26 | 12.94 | $13.20 | 320817 |
| 2023-07-25 | 12.89 | $13.06 | 305500 |
| 2023-07-24 | 12.87 | $12.95 | 274628 |
| 2023-07-21 | 12.87 | $13.05 | 333000 |
| 2023-07-20 | 12.85 | $12.92 | 580100 |
| 2023-07-19 | 12.85 | $12.84 | 862300 |
| 2023-07-18 | 12.87 | $12.87 | 396103 |
| 2023-07-17 | 12.89 | $12.74 | 587600 |
| 2023-07-14 | 12.94 | $12.56 | 478030 |
| 2023-07-13 | 13.04 | $12.78 | 1.0M |
| 2023-07-12 | 13.11 | $12.67 | 640037 |
| 2023-07-11 | 13.21 | $12.84 | 464800 |
| 2023-07-10 | 13.29 | $12.90 | 421600 |
| 2023-07-07 | 13.37 | $12.89 | 458500 |
| 2023-07-06 | 13.47 | $12.89 | 511342 |
| 2023-07-05 | 13.59 | $13.16 | 516836 |
| 2023-07-03 | 13.66 | $13.43 | 255500 |
| 2023-06-30 | 13.69 | $13.52 | 401928 |
| 2023-06-29 | 13.71 | $13.54 | 558900 |
| 2023-06-28 | 13.72 | $13.68 | 839769 |
| 2023-06-27 | 13.70 | $13.50 | 555401 |
| 2023-06-26 | 13.72 | $13.26 | 1.3M |
| 2023-06-23 | 13.78 | $13.32 | 11.0M |
| 2023-06-22 | 13.85 | $13.61 | 740801 |
| 2023-06-21 | 13.86 | $13.49 | 837500 |
| 2023-06-20 | 13.90 | $13.69 | 594200 |
| 2023-06-16 | 13.89 | $13.88 | 646629 |
| 2023-06-15 | 13.85 | $13.66 | 425300 |
| 2023-06-14 | 13.84 | $13.66 | 328600 |
| 2023-06-13 | 13.83 | $13.67 | 430703 |
| 2023-06-12 | 13.81 | $13.61 | 563200 |
| 2023-06-09 | 13.80 | $13.85 | 765200 |
| 2023-06-08 | 13.73 | $13.86 | 676100 |
| 2023-06-07 | 13.65 | $13.93 | 1.1M |
| 2023-06-06 | 13.54 | $13.67 | 1.2M |
| 2023-06-05 | 13.46 | $13.53 | 480321 |
| 2023-06-02 | 13.40 | $13.64 | 669402 |
| 2023-06-01 | 13.29 | $13.64 | 907500 |
| 2023-05-31 | 13.18 | $13.36 | 1.6M |
| 2023-05-30 | 13.09 | $13.35 | 732847 |
| 2023-05-26 | 13.00 | $13.46 | 1.1M |
| 2023-05-25 | 12.87 | $13.27 | 1.0M |
| 2023-05-24 | 12.75 | $13.18 | 754319 |
| 2023-05-23 | 12.63 | $13.04 | 870400 |
| 2023-05-22 | 12.52 | $12.94 | 705969 |
| 2023-05-19 | 12.41 | $13.15 | 1.3M |
| 2023-05-18 | 12.25 | $12.92 | 1.8M |
| 2023-05-17 | 12.10 | $11.93 | 317075 |
| 2023-05-16 | 12.13 | $11.91 | 309747 |
| 2023-05-15 | 12.18 | $12.04 | 359100 |
| 2023-05-12 | 12.21 | $11.90 | 214222 |
| 2023-05-11 | 12.27 | $11.98 | 269742 |
| 2023-05-10 | 12.32 | $12.14 | 241907 |
| 2023-05-09 | 12.35 | $12.14 | 252100 |
| 2023-05-08 | 12.38 | $12.16 | 233229 |
| 2023-05-05 | 12.41 | $12.11 | 628630 |
| 2023-05-04 | 12.46 | $12.20 | 285800 |
| 2023-05-03 | 12.49 | $12.36 | 364214 |
| 2023-05-02 | 12.49 | $12.36 | 350118 |
| 2023-05-01 | 12.50 | $12.45 | 459636 |
| 2023-04-28 | 12.48 | $12.32 | 294541 |
| 2023-04-27 | 12.49 | $12.41 | 327142 |
| 2023-04-26 | 12.47 | $12.23 | 379252 |
| 2023-04-25 | 12.49 | $12.25 | 427940 |
| 2023-04-24 | 12.51 | $12.64 | 376978 |
| 2023-04-21 | 12.45 | $12.92 | 581964 |
| 2023-04-20 | 12.32 | $12.62 | 1.0M |
| 2023-04-19 | 12.23 | $12.67 | 1.2M |
| 2023-04-18 | 12.11 | $12.25 | 515754 |
| 2023-04-17 | 12.06 | $12.20 | 414500 |
| 2023-04-14 | 12.01 | $12.10 | 321407 |
| 2023-04-13 | 11.97 | $12.22 | 335838 |
| 2023-04-12 | 11.90 | $12.00 | 203200 |
| 2023-04-11 | 11.87 | $11.97 | 274700 |
| 2023-04-10 | 11.83 | $11.88 | 194100 |
| 2023-04-06 | 11.81 | $11.79 | 211521 |
| 2023-04-05 | 11.81 | $11.81 | 283841 |
| 2023-04-04 | 11.79 | $11.84 | 351435 |
| 2023-04-03 | 11.77 | $12.16 | 396725 |
| 2023-03-31 | 11.68 | $11.74 | 359671 |
| 2023-03-30 | 11.66 | $11.72 | 304838 |
| 2023-03-29 | 11.65 | $11.67 | 309749 |
| 2023-03-28 | 11.64 | $11.61 | 210444 |
| 2023-03-27 | 11.64 | $11.59 | 370000 |
| 2023-03-24 | 11.64 | $11.38 | 281736 |
| 2023-03-23 | 11.69 | $11.43 | 210150 |
| 2023-03-22 | 11.74 | $11.53 | 256475 |
| 2023-03-21 | 11.77 | $11.47 | 193204 |
| 2023-03-20 | 11.82 | $11.34 | 229207 |
| 2023-03-17 | 11.91 | $11.34 | 911693 |
| 2023-03-16 | 12.00 | $11.63 | 241353 |
| 2023-03-15 | 12.06 | $11.79 | 520900 |
| 2023-03-14 | 12.08 | $11.72 | 337700 |
| 2023-03-13 | 12.12 | $11.76 | 495694 |
| 2023-03-10 | 12.15 | $11.98 | 491300 |
| 2023-03-09 | 12.15 | $12.21 | 429504 |
| 2023-03-08 | 12.09 | $11.89 | 308103 |
| 2023-03-07 | 12.09 | $11.83 | 757019 |
| 2023-03-06 | 12.09 | $12.09 | 560328 |
| 2023-03-03 | 12.05 | $12.29 | 633926 |
| 2023-03-02 | 11.94 | $12.08 | 371966 |
| 2023-03-01 | 11.87 | $11.88 | 335527 |
| 2023-02-28 | 11.82 | $11.73 | 364143 |
| 2023-02-27 | 11.79 | $11.91 | 359200 |
| 2023-02-24 | 11.72 | $11.86 | 422700 |
| 2023-02-23 | 11.65 | $11.82 | 631249 |
| 2023-02-22 | 11.57 | $11.65 | 601510 |
| 2023-02-21 | 11.51 | $11.33 | 243139 |
| 2023-02-17 | 11.51 | $11.45 | 239000 |
| 2023-02-16 | 11.47 | $11.40 | 348303 |
| 2023-02-15 | 11.45 | $11.34 | 517943 |
| 2023-02-14 | 11.43 | $11.25 | 173919 |
| 2023-02-13 | 11.42 | $11.20 | 327917 |
| 2023-02-10 | 11.42 | $11.15 | 207600 |
| 2023-02-09 | 11.42 | $11.17 | 492448 |
| 2023-02-08 | 11.42 | $11.34 | 493916 |
| 2023-02-07 | 11.38 | $11.54 | 353997 |
| 2023-02-06 | 11.29 | $11.52 | 299800 |
| 2023-02-03 | 11.19 | $11.49 | 451000 |
| 2023-02-02 | 11.08 | $11.53 | 489900 |
| 2023-02-01 | 10.93 | $11.73 | 785800 |
| 2023-01-31 | 10.72 | $11.53 | 1.4M |
| 2023-01-30 | 10.51 | $10.70 | 466200 |
| 2023-01-27 | 10.45 | $10.65 | 422600 |
| 2023-01-26 | 10.38 | $10.48 | 335141 |
| 2023-01-25 | 10.34 | $10.66 | 369700 |
| 2023-01-24 | 10.25 | $10.46 | 348244 |
| 2023-01-23 | 10.19 | $10.50 | 385191 |
| 2023-01-20 | 10.11 | $10.11 | 381741 |
| 2023-01-19 | 10.10 | $10.09 | 370222 |
| 2023-01-18 | 10.09 | $10.14 | 307592 |
| 2023-01-17 | 10.07 | $10.25 | 319100 |
| 2023-01-13 | 10.02 | $10.32 | 303424 |
| 2023-01-12 | 9.95 | $10.20 | 302613 |
| 2023-01-11 | 9.89 | $9.90 | 212800 |
| 2023-01-10 | 9.89 | $9.89 | 113646 |
| 2023-01-09 | 9.89 | $9.92 | 285100 |
| 2023-01-06 | 9.88 | $9.92 | 261800 |
| 2023-01-05 | 9.86 | $9.81 | 126030 |
| 2023-01-04 | 9.87 | $9.88 | 168944 |
| 2023-01-03 | 9.87 | $9.61 | 207819 |
| 2022-12-30 | 9.92 | $9.65 | 254700 |
| 2022-12-29 | 9.97 | $9.80 | 388600 |
| 2022-12-28 | 10.00 | $9.76 | 295100 |
| 2022-12-27 | 10.04 | $9.84 | 301200 |
| 2022-12-23 | 10.07 | $9.78 | 235100 |
| 2022-12-22 | 10.12 | $9.65 | 227500 |
| 2022-12-21 | 10.20 | $9.53 | 465212 |
| 2022-12-20 | 10.31 | $9.66 | 405290 |
| 2022-12-19 | 10.42 | $9.73 | 224913 |
| 2022-12-16 | 10.53 | $9.97 | 520310 |
| 2022-12-15 | 10.60 | $10.10 | 211033 |
| 2022-12-14 | 10.65 | $10.32 | 327413 |
| 2022-12-13 | 10.66 | $10.62 | 583713 |
| 2022-12-12 | 10.61 | $10.35 | 406800 |
| 2022-12-09 | 10.61 | $10.39 | 240121 |
| 2022-12-08 | 10.59 | $10.41 | 251700 |
| 2022-12-07 | 10.56 | $10.20 | 190600 |
| 2022-12-06 | 10.56 | $10.41 | 275255 |
| 2022-12-05 | 10.52 | $10.37 | 223000 |
| 2022-12-02 | 10.48 | $10.42 | 235434 |
| 2022-12-01 | 10.41 | $10.46 | 300960 |
| 2022-11-30 | 10.33 | $10.30 | 239000 |
| 2022-11-29 | 10.26 | $10.19 | 321500 |
| 2022-11-28 | 10.19 | $10.19 | 316100 |
| 2022-11-25 | 10.12 | $10.16 | 384309 |
| 2022-11-23 | 10.03 | $10.76 | 543919 |
| 2022-11-22 | 9.80 | $10.56 | 746066 |
| 2022-11-21 | 9.57 | $10.28 | 570255 |
| 2022-11-18 | 9.36 | $10.21 | 791500 |
| 2022-11-17 | 9.13 | $9.73 | 864471 |
| 2022-11-16 | 8.95 | $9.15 | 411439 |
| 2022-11-15 | 8.88 | $9.20 | 359000 |
| 2022-11-14 | 8.77 | $8.94 | 474800 |
| 2022-11-11 | 8.71 | $9.05 | 339484 |
| 2022-11-10 | 8.61 | $8.86 | 267527 |
| 2022-11-09 | 8.53 | $8.49 | 242900 |
| 2022-11-08 | 8.51 | $8.78 | 372100 |
| 2022-11-07 | 8.44 | $8.89 | 280100 |
| 2022-11-04 | 8.32 | $8.63 | 364404 |
| 2022-11-03 | 8.24 | $8.54 | 245938 |
| 2022-11-02 | 8.17 | $8.57 | 318300 |
| 2022-11-01 | 8.07 | $8.58 | 360800 |
| 2022-10-31 | 7.96 | $8.55 | 325700 |
| 2022-10-28 | 7.84 | $8.51 | 586452 |
| 2022-10-27 | 7.71 | $8.16 | 530524 |
| 2022-10-26 | 7.63 | $7.98 | 531731 |
| 2022-10-25 | 7.58 | $7.96 | 596800 |
| 2022-10-24 | 7.52 | $7.68 | 387006 |
| 2022-10-21 | 7.52 | $7.67 | 338925 |
| 2022-10-20 | 7.52 | $7.60 | 342113 |
| 2022-10-19 | 7.53 | $7.74 | 294532 |
| 2022-10-18 | 7.52 | $7.81 | 330542 |
| 2022-10-17 | 7.49 | $7.78 | 407300 |
| 2022-10-14 | 7.47 | $7.65 | 354868 |
| 2022-10-13 | 7.48 | $7.73 | 552288 |
| 2022-10-12 | 7.47 | $7.68 | 329700 |
| 2022-10-11 | 7.47 | $7.61 | 364135 |
| 2022-10-10 | 7.49 | $7.63 | 350900 |
| 2022-10-07 | 7.51 | $7.45 | 522562 |
| 2022-10-06 | 7.58 | $7.68 | 381100 |
| 2022-10-05 | 7.61 | $7.77 | 243849 |
| 2022-10-04 | 7.63 | $7.99 | 812505 |
| 2022-10-03 | 7.61 | $7.61 | 1.6M |
| 2022-09-30 | 7.67 | $7.30 | 956507 |
| 2022-09-29 | 7.80 | $7.30 | 1.2M |
| 2022-09-28 | 7.96 | $7.75 | 458020 |
| 2022-09-27 | 8.05 | $7.56 | 733900 |
| 2022-09-26 | 8.20 | $7.56 | 554630 |
| 2022-09-23 | 8.38 | $7.91 | 731354 |
| 2022-09-22 | 8.51 | $7.99 | 648816 |
| 2022-09-21 | 8.65 | $7.97 | 1.2M |
| 2022-09-20 | 8.82 | $8.36 | 892900 |
| 2022-09-19 | 8.93 | $8.45 | 651260 |
| 2022-09-16 | 9.04 | $8.50 | 1.2M |
| 2022-09-15 | 9.16 | $8.84 | 696363 |
| 2022-09-14 | 9.22 | $9.23 | 464421 |
| 2022-09-13 | 9.22 | $9.30 | 693300 |
| 2022-09-12 | 9.20 | $9.50 | 939107 |
| 2022-09-09 | 9.13 | $9.40 | 1.4M |
| 2022-09-08 | 9.07 | $9.13 | 924917 |
| 2022-09-07 | 9.06 | $9.06 | 623887 |
| 2022-09-06 | 9.07 | $9.14 | 582300 |
| 2022-09-02 | 9.06 | $9.21 | 839598 |
| 2022-09-01 | 9.03 | $9.11 | 1.2M |
| 2022-08-31 | 9.02 | $9.05 | 1.1M |
| 2022-08-30 | 9.01 | $9.22 | 1.1M |
| 2022-08-29 | 8.98 | $9.10 | 2.0M |
| 2022-08-26 | 8.96 | $8.90 | 991617 |
| 2022-08-25 | 8.99 | $8.89 | 925915 |
| 2022-08-24 | 9.02 | $8.64 | 1.1M |
| 2022-08-23 | 9.10 | $8.84 | 2.2M |
| 2022-08-22 | 9.17 | $8.99 | 709300 |
| 2022-08-19 | 9.20 | $9.10 | 355041 |
| 2022-08-18 | 9.23 | $9.18 | 445060 |
| 2022-08-17 | 9.23 | $9.10 | 435615 |
| 2022-08-16 | 9.26 | $9.29 | 532700 |
| 2022-08-15 | 9.25 | $9.32 | 541444 |
| 2022-08-12 | 9.24 | $9.30 | 472800 |
| 2022-08-11 | 9.22 | $9.34 | 412841 |
| 2022-08-10 | 9.19 | $9.38 | 406919 |
| 2022-08-09 | 9.15 | $9.12 | 349256 |
| 2022-08-08 | 9.16 | $9.18 | 345700 |
| 2022-08-05 | 9.16 | $9.06 | 276205 |
| 2022-08-04 | 9.18 | $8.99 | 292800 |
| 2022-08-03 | 9.22 | $9.10 | 468728 |
| 2022-08-02 | 9.25 | $9.32 | 307707 |
| 2022-08-01 | 9.23 | $9.42 | 217300 |
| 2022-07-29 | 9.19 | $9.37 | 128200 |
| 2022-07-28 | 9.15 | $9.46 | 194434 |
| 2022-07-27 | 9.09 | $9.37 | 242900 |
| 2022-07-26 | 9.03 | $9.35 | 173144 |
| 2022-07-25 | 8.98 | $9.45 | 173329 |
| 2022-07-22 | 8.89 | $9.35 | 319200 |
| 2022-07-21 | 8.81 | $9.52 | 320122 |
| 2022-07-20 | 8.68 | $9.50 | 508500 |
| 2022-07-19 | 8.54 | $9.25 | 338686 |
| 2022-07-18 | 8.43 | $8.85 | 529319 |
| 2022-07-15 | 8.39 | $8.56 | 208934 |
| 2022-07-14 | 8.40 | $8.50 | 242245 |
| 2022-07-13 | 8.44 | $8.63 | 331400 |
| 2022-07-12 | 8.45 | $8.73 | 206045 |
| 2022-07-11 | 8.45 | $8.68 | 232008 |
| 2022-07-08 | 8.46 | $8.82 | 300833 |
| 2022-07-07 | 8.45 | $8.73 | 255980 |
| 2022-07-06 | 8.45 | $8.60 | 299100 |
| 2022-07-05 | 8.49 | $8.88 | 282421 |
| 2022-07-01 | 8.48 | $8.87 | 554100 |
| 2022-06-30 | 8.48 | $8.46 | 757013 |
| 2022-06-29 | 8.56 | $8.70 | 581146 |
| 2022-06-28 | 8.61 | $8.81 | 422400 |
| 2022-06-27 | 8.65 | $8.91 | 201600 |
| 2022-06-24 | 8.68 | $8.98 | 789745 |
| 2022-06-23 | 8.71 | $8.76 | 447335 |
| 2022-06-22 | 8.79 | $8.82 | 369100 |
| 2022-06-21 | 8.87 | $8.85 | 770600 |
| 2022-06-17 | 8.97 | $8.87 | 948946 |
| 2022-06-16 | 9.08 | $8.80 | 1.3M |
| 2022-06-15 | 9.22 | $9.26 | 646812 |
| 2022-06-14 | 9.30 | $9.41 | 977300 |
| 2022-06-13 | 9.37 | $9.20 | 1.5M |
| 2022-06-10 | 9.49 | $9.35 | 1.3M |
| 2022-06-09 | 9.61 | $9.27 | 536310 |
| 2022-06-08 | 9.76 | $9.60 | 664448 |
| 2022-06-07 | 9.88 | $9.80 | 560800 |
| 2022-06-06 | 9.97 | $9.84 | 574700 |
| 2022-06-03 | 10.08 | $10.00 | 602134 |
| 2022-06-02 | 10.17 | $10.04 | 669531 |
| 2022-06-01 | 10.27 | $10.28 | 1.9M |
| 2022-05-31 | 10.35 | $10.24 | 861037 |
| 2022-05-27 | 10.45 | $10.42 | 776552 |
| 2022-05-26 | 10.52 | $10.45 | 1.2M |
| 2022-05-25 | 10.61 | $10.49 | 1.3M |
| 2022-05-24 | 10.71 | $9.91 | 2.0M |
| 2022-05-23 | 10.95 | $11.14 | 310931 |
| 2022-05-20 | 10.97 | $10.93 | 379335 |
| 2022-05-19 | 11.05 | $11.05 | 651900 |
| 2022-05-18 | 11.11 | $11.02 | 297679 |
| 2022-05-17 | 11.19 | $11.45 | 273603 |
| 2022-05-16 | 11.20 | $11.29 | 171449 |
| 2022-05-13 | 11.25 | $11.30 | 243000 |
| 2022-05-12 | 11.31 | $11.03 | 425259 |
| 2022-05-11 | 11.43 | $10.79 | 410200 |
| 2022-05-10 | 11.63 | $10.87 | 479007 |
| 2022-05-09 | 11.85 | $11.49 | 547728 |
| 2022-05-06 | 11.97 | $11.81 | 569848 |
| 2022-05-05 | 12.05 | $11.95 | 246058 |
| 2022-05-04 | 12.11 | $12.26 | 215900 |
| 2022-05-03 | 12.12 | $12.21 | 248928 |
| 2022-05-02 | 12.15 | $12.09 | 484800 |
| 2022-04-29 | 12.20 | $11.91 | 335600 |
| 2022-04-28 | 12.31 | $12.37 | 718027 |
| 2022-04-27 | 12.34 | $12.30 | 642200 |
| 2022-04-26 | 12.39 | $12.00 | 900001 |
| 2022-04-25 | 12.51 | $12.32 | 625825 |
| 2022-04-22 | 12.59 | $12.47 | 639870 |
| 2022-04-21 | 12.65 | $12.78 | 745619 |
| 2022-04-20 | 12.65 | $12.95 | 837700 |
| 2022-04-19 | 12.62 | $12.71 | 421700 |
| 2022-04-18 | 12.64 | $12.53 | 313500 |
| 2022-04-14 | 12.70 | $12.75 | 470861 |
| 2022-04-13 | 12.73 | $13.00 | 326540 |
| 2022-04-12 | 12.71 | $13.12 | 275134 |
| 2022-04-11 | 12.67 | $13.13 | 305500 |
| 2022-04-08 | 12.62 | $13.02 | 517200 |
| 2022-04-07 | 12.59 | $12.79 | 491341 |
| 2022-04-06 | 12.60 | $12.74 | 647647 |
| 2022-04-05 | 12.63 | $12.51 | 423100 |
| 2022-04-04 | 12.71 | $12.92 | 441526 |
| 2022-04-01 | 12.72 | $12.72 | 721619 |
| 2022-03-31 | 12.78 | $12.40 | 934800 |
| 2022-03-30 | 12.92 | $12.42 | 461231 |
| 2022-03-29 | 13.08 | $12.80 | 1.3M |
| 2022-03-28 | 13.19 | $12.79 | 643716 |
| 2022-03-25 | 13.33 | $13.18 | 793414 |
| 2022-03-24 | 13.40 | $13.29 | 1.3M |
| 2022-03-23 | 13.46 | $12.88 | 773942 |
| 2022-03-22 | 13.62 | $13.25 | 533500 |
| 2022-03-21 | 13.74 | $13.46 | 420238 |
| 2022-03-18 | 13.82 | $13.22 | 1.2M |
| 2022-03-17 | 13.98 | $13.86 | 430600 |
| 2022-03-16 | 14.02 | $14.20 | 426400 |
| 2022-03-15 | 14.00 | $13.64 | 802500 |
| 2022-03-14 | 14.10 | $12.92 | 482900 |
| 2022-03-11 | 14.36 | $13.46 | 641700 |
| 2022-03-10 | 14.56 | $13.60 | 2.4M |
| 2022-03-09 | 14.75 | $14.00 | 562100 |
| 2022-03-08 | 14.89 | $13.36 | 1.1M |
| 2022-03-07 | 15.19 | $14.73 | 337228 |
| 2022-03-04 | 15.24 | $14.74 | 554537 |
| 2022-03-03 | 15.30 | $14.93 | 487815 |
| 2022-03-02 | 15.32 | $15.66 | 429000 |
| 2022-03-01 | 15.19 | $15.00 | 530800 |
| 2022-02-28 | 15.18 | $15.33 | 464400 |
| 2022-02-25 | 15.09 | $15.26 | 434958 |
| 2022-02-24 | 15.00 | $14.77 | 1.2M |
| 2022-02-23 | 14.99 | $14.86 | 981900 |
| 2022-02-22 | 14.97 | $14.97 | 534400 |
| 2022-02-18 | 14.91 | $15.01 | 492546 |
| 2022-02-17 | 14.83 | $14.79 | 434500 |
| 2022-02-16 | 14.79 | $14.77 | 421621 |
| 2022-02-15 | 14.74 | $14.74 | 594500 |
| 2022-02-14 | 14.68 | $14.28 | 500930 |
| 2022-02-11 | 14.71 | $14.67 | 346901 |
| 2022-02-10 | 14.66 | $14.77 | 502000 |
| 2022-02-09 | 14.57 | $15.06 | 785534 |
| 2022-02-08 | 14.41 | $14.99 | 674193 |
| 2022-02-07 | 14.23 | $14.95 | 542507 |
| 2022-02-04 | 14.03 | $14.82 | 811681 |
| 2022-02-03 | 13.83 | $14.57 | 599328 |
| 2022-02-02 | 13.64 | $14.50 | 752940 |
| 2022-02-01 | 13.44 | $14.56 | 890445 |
| 2022-01-31 | 13.19 | $13.53 | 982306 |
| 2022-01-28 | 13.12 | $13.49 | 525328 |
| 2022-01-27 | 13.04 | $13.00 | 411950 |
| 2022-01-26 | 13.06 | $13.24 | 441405 |
| 2022-01-25 | 13.03 | $13.20 | 660420 |
| 2022-01-24 | 13.00 | $12.91 | 522900 |
| 2022-01-21 | 13.03 | $13.12 | 279600 |
| 2022-01-20 | 13.02 | $13.04 | 788300 |
| 2022-01-19 | 13.03 | $12.69 | 539525 |
| 2022-01-18 | 13.11 | $13.02 | 684900 |
| 2022-01-14 | 13.13 | $13.43 | 265000 |
| 2022-01-13 | 13.08 | $13.47 | 341525 |
| 2022-01-12 | 13.00 | $13.32 | 533500 |
| 2022-01-11 | 12.95 | $12.92 | 1.2M |
| 2022-01-10 | 12.97 | $12.72 | 1.2M |
| 2022-01-07 | 13.05 | $13.13 | 247200 |
| 2022-01-06 | 13.04 | $12.96 | 345044 |
| 2022-01-05 | 13.07 | $13.01 | 764929 |
| 2022-01-04 | 13.10 | $13.31 | 334442 |
| 2022-01-03 | 13.07 | $13.46 | 311305 |
| 2021-12-31 | 13.00 | $13.32 | 231842 |
| 2021-12-30 | 12.96 | $13.12 | 577506 |
| 2021-12-29 | 12.95 | $12.79 | 548352 |
| 2021-12-28 | 13.01 | $13.10 | 580311 |
| 2021-12-27 | 13.01 | $13.05 | 660500 |
| 2021-12-23 | 13.03 | $13.09 | 1.3M |
| 2021-12-22 | 13.04 | $13.21 | 590314 |
| 2021-12-21 | 13.03 | $13.11 | 393200 |
| 2021-12-20 | 13.04 | $13.46 | 538629 |
| 2021-12-17 | 12.98 | $13.67 | 719500 |
| 2021-12-16 | 12.87 | $13.31 | 508623 |
| 2021-12-15 | 12.81 | $12.94 | 744513 |
| 2021-12-14 | 12.83 | $12.90 | 499947 |
| 2021-12-13 | 12.87 | $13.53 | 490190 |
| 2021-12-10 | 12.77 | $13.22 | 737846 |
| 2021-12-09 | 12.74 | $12.96 | 809800 |
| 2021-12-08 | 12.75 | $12.67 | 575800 |
| 2021-12-07 | 12.83 | $12.75 | 662600 |
| 2021-12-06 | 12.91 | $12.81 | 587700 |
| 2021-12-03 | 12.99 | $12.82 | 1.5M |
| 2021-12-02 | 13.08 | $13.16 | 786520 |
| 2021-12-01 | 13.13 | $12.86 | 479268 |
| 2021-11-30 | 13.24 | $12.93 | 453195 |
| 2021-11-29 | 13.36 | $13.02 | 296400 |
| 2021-11-26 | 13.49 | $13.28 | 343746 |
| 2021-11-24 | 13.58 | $13.72 | 556000 |
| 2021-11-23 | 13.60 | $13.33 | 366100 |
| 2021-11-22 | 13.70 | $13.81 | 332111 |
| 2021-11-19 | 13.72 | $13.52 | 241400 |
| 2021-11-18 | 13.81 | $13.81 | 429445 |
| 2021-11-17 | 13.86 | $13.74 | 647241 |
| 2021-11-16 | 13.92 | $13.93 | 224117 |
| 2021-11-15 | 13.97 | $14.25 | 237918 |
| 2021-11-12 | 13.95 | $14.00 | 261848 |
| 2021-11-11 | 13.98 | $13.91 | 144904 |
| 2021-11-10 | 14.05 | $14.00 | 493749 |
| 2021-11-09 | 14.10 | $14.05 | 439635 |
| 2021-11-08 | 14.16 | $13.63 | 391714 |
| 2021-11-05 | 14.31 | $13.65 | 420519 |
| 2021-11-04 | 14.49 | $13.72 | 1.4M |
| 2021-11-03 | 14.69 | $14.36 | 726231 |
| 2021-11-02 | 14.78 | $14.75 | 222535 |
| 2021-11-01 | 14.80 | $14.90 | 401629 |
| 2021-10-29 | 14.80 | $14.60 | 585006 |
| 2021-10-28 | 14.86 | $14.58 | 431200 |
| 2021-10-27 | 14.94 | $14.72 | 486521 |
| 2021-10-26 | 15.00 | $14.66 | 459200 |
| 2021-10-25 | 15.08 | $14.78 | 884500 |
| 2021-10-22 | 15.16 | $15.25 | 268616 |
| 2021-10-21 | 15.14 | $15.43 | 221994 |
| 2021-10-20 | 15.09 | $15.32 | 352900 |
| 2021-10-19 | 15.05 | $14.91 | 438300 |
| 2021-10-18 | 15.09 | $14.85 | 348529 |
| 2021-10-15 | 15.15 | $15.04 | 137353 |
| 2021-10-14 | 15.18 | $14.96 | 299759 |
| 2021-10-13 | 15.23 | $15.01 | 162005 |
| 2021-10-12 | 15.28 | $15.12 | 246100 |
| 2021-10-11 | 15.32 | $15.32 | 161000 |
| 2021-10-08 | 15.32 | $14.97 | 488870 |
| 2021-10-07 | 15.39 | $15.20 | 462600 |
| 2021-10-06 | 15.43 | $15.48 | 243128 |
| 2021-10-05 | 15.41 | $15.31 | 368543 |
| 2021-10-04 | 15.43 | $15.18 | 943900 |
| 2021-10-01 | 15.47 | $15.71 | 1.3M |
| 2021-09-30 | 15.41 | $16.96 | 4.1M |
| 2021-09-29 | 15.08 | $15.85 | 1.8M |
| 2021-09-28 | 14.93 | $15.02 | 485908 |
| 2021-09-27 | 14.93 | $14.67 | 508406 |
| 2021-09-24 | 15.00 | $14.89 | 273300 |
| 2021-09-23 | 15.04 | $14.96 | 470800 |
| 2021-09-22 | 15.07 | $14.92 | 408861 |
| 2021-09-21 | 15.12 | $15.29 | 785346 |
| 2021-09-20 | 15.10 | $15.28 | 352100 |
| 2021-09-17 | 15.08 | $14.88 | 1.7M |
| 2021-09-16 | 15.13 | $14.81 | 909741 |
| 2021-09-15 | 15.22 | $14.87 | 529400 |
| 2021-09-14 | 15.30 | $14.72 | 264200 |
| 2021-09-13 | 15.43 | $14.78 | 339800 |
| 2021-09-10 | 15.57 | $14.70 | 389143 |
| 2021-09-09 | 15.74 | $14.78 | 880500 |
| 2021-09-08 | 15.93 | $15.00 | 465995 |
| 2021-09-07 | 16.10 | $15.36 | 365351 |
| 2021-09-03 | 16.22 | $15.79 | 284458 |
| 2021-09-02 | 16.27 | $16.23 | 183400 |
| 2021-09-01 | 16.22 | $16.36 | 299685 |
| 2021-08-31 | 16.15 | $16.05 | 470692 |
| 2021-08-30 | 16.12 | $15.93 | 429742 |
| 2021-08-27 | 16.11 | $16.27 | 359000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
14.28
2026-07-17
Close Price
$14.42
Vol: 574594
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
7.33
Average
12.93
Maximum
16.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.28 | $14.42 | 574594 |
| 2026-07-16 | 14.21 | $14.50 | 597200 |
| 2026-07-15 | 14.10 | $14.04 | 580308 |
| 2026-07-14 | 14.11 | $14.10 | 535500 |
| 2026-07-13 | 14.10 | $14.18 | 598272 |
| 2026-07-10 | 14.06 | $14.29 | 633337 |
| 2026-07-09 | 13.99 | $14.02 | 570800 |
| 2026-07-08 | 13.98 | $14.06 | 788000 |
| 2026-07-07 | 13.95 | $14.20 | 1.0M |
| 2026-07-06 | 13.88 | $13.95 | 1.1M |
| 2026-07-02 | 13.87 | $14.02 | 1.1M |
| 2026-07-01 | 13.84 | $13.73 | 1.2M |
| 2026-06-30 | 13.90 | $13.72 | 1.1M |
| 2026-06-29 | 13.97 | $13.89 | 960700 |
| 2026-06-26 | 14.01 | $14.05 | 4.4M |
| 2026-06-25 | 14.01 | $13.80 | 978100 |
| 2026-06-24 | 14.08 | $14.19 | 925000 |
| 2026-06-23 | 14.05 | $14.23 | 720400 |
| 2026-06-22 | 14.01 | $13.87 | 1.9M |
| 2026-06-18 | 14.07 | $14.00 | 1.5M |
| 2026-06-17 | 14.10 | $14.06 | 793430 |
| 2026-06-16 | 14.12 | $14.36 | 676928 |
| 2026-06-15 | 14.05 | $14.24 | 956100 |
| 2026-06-12 | 14.01 | $14.35 | 561427 |
| 2026-06-11 | 13.93 | $14.11 | 797419 |
| 2026-06-10 | 13.91 | $14.33 | 716200 |
| 2026-06-09 | 13.82 | $13.98 | 1.1M |
| 2026-06-08 | 13.82 | $13.69 | 1.6M |
| 2026-06-05 | 13.92 | $14.01 | 1.1M |
| 2026-06-04 | 13.94 | $13.93 | 1.9M |
| 2026-06-03 | 14.00 | $13.77 | 1.4M |
| 2026-06-02 | 14.12 | $14.16 | 1.7M |
| 2026-06-01 | 14.16 | $14.14 | 1.7M |
| 2026-05-29 | 14.21 | $13.99 | 3.6M |
| 2026-05-28 | 14.32 | $14.42 | 1.5M |
| 2026-05-27 | 14.32 | $14.48 | 996600 |
| 2026-05-26 | 14.31 | $14.36 | 909402 |
| 2026-05-22 | 14.33 | $14.43 | 619229 |
| 2026-05-21 | 14.34 | $14.54 | 1.1M |
| 2026-05-20 | 14.32 | $14.56 | 1.2M |
| 2026-05-19 | 14.30 | $14.17 | 753500 |
| 2026-05-18 | 14.39 | $14.24 | 1.2M |
| 2026-05-15 | 14.49 | $14.10 | 1.1M |
| 2026-05-14 | 14.66 | $14.38 | 1.1M |
| 2026-05-13 | 14.78 | $14.57 | 1.1M |
| 2026-05-12 | 14.86 | $14.41 | 1.6M |
| 2026-05-11 | 15.01 | $15.21 | 1.9M |
| 2026-05-08 | 14.95 | $14.88 | 1.2M |
| 2026-05-07 | 14.97 | $14.80 | 1.4M |
| 2026-05-06 | 15.03 | $14.91 | 804418 |
| 2026-05-05 | 15.06 | $14.80 | 617100 |
| 2026-05-04 | 15.13 | $15.18 | 765300 |
| 2026-05-01 | 15.10 | $15.14 | 708200 |
| 2026-04-30 | 15.08 | $15.18 | 827000 |
| 2026-04-29 | 15.03 | $14.84 | 1.0M |
| 2026-04-28 | 15.08 | $14.93 | 831948 |
| 2026-04-27 | 15.11 | $14.87 | 596100 |
| 2026-04-24 | 15.17 | $15.12 | 645950 |
| 2026-04-23 | 15.16 | $15.14 | 519405 |
| 2026-04-22 | 15.14 | $15.00 | 616000 |
| 2026-04-21 | 15.15 | $14.85 | 806800 |
| 2026-04-20 | 15.22 | $14.94 | 619810 |
| 2026-04-17 | 15.27 | $15.17 | 755600 |
| 2026-04-16 | 15.25 | $14.98 | 437610 |
| 2026-04-15 | 15.29 | $14.93 | 722918 |
| 2026-04-14 | 15.35 | $15.39 | 786300 |
| 2026-04-13 | 15.27 | $15.51 | 645500 |
| 2026-04-10 | 15.14 | $15.69 | 697674 |
| 2026-04-09 | 14.91 | $15.57 | 985136 |
| 2026-04-08 | 14.68 | $15.13 | 739942 |
| 2026-04-07 | 14.53 | $15.05 | 445100 |
| 2026-04-06 | 14.37 | $14.92 | 478207 |
| 2026-04-02 | 14.23 | $14.56 | 588504 |
| 2026-04-01 | 14.17 | $14.26 | 565052 |
| 2026-03-31 | 14.20 | $14.29 | 683300 |
| 2026-03-30 | 14.23 | $14.39 | 907520 |
| 2026-03-27 | 14.25 | $14.73 | 646200 |
| 2026-03-26 | 14.16 | $14.55 | 451601 |
| 2026-03-25 | 14.12 | $14.49 | 515100 |
| 2026-03-24 | 14.09 | $14.34 | 544113 |
| 2026-03-23 | 14.11 | $14.43 | 807835 |
| 2026-03-20 | 14.12 | $14.25 | 3.2M |
| 2026-03-19 | 14.19 | $14.24 | 663419 |
| 2026-03-18 | 14.29 | $14.33 | 727500 |
| 2026-03-17 | 14.39 | $14.64 | 596520 |
| 2026-03-16 | 14.42 | $14.45 | 644167 |
| 2026-03-13 | 14.53 | $14.35 | 550921 |
| 2026-03-12 | 14.69 | $14.40 | 550623 |
| 2026-03-11 | 14.89 | $14.50 | 555544 |
| 2026-03-10 | 15.10 | $14.76 | 580800 |
| 2026-03-09 | 15.28 | $15.04 | 642695 |
| 2026-03-06 | 15.41 | $15.26 | 582700 |
| 2026-03-05 | 15.50 | $15.04 | 758221 |
| 2026-03-04 | 15.69 | $15.45 | 827554 |
| 2026-03-03 | 15.78 | $15.46 | 869500 |
| 2026-03-02 | 15.90 | $15.80 | 884700 |
| 2026-02-27 | 15.93 | $16.04 | 1.1M |
| 2026-02-26 | 15.89 | $15.71 | 1.0M |
| 2026-02-25 | 15.94 | $15.65 | 1.3M |
| 2026-02-24 | 16.03 | $15.99 | 547600 |
| 2026-02-23 | 16.02 | $15.80 | 744116 |
| 2026-02-20 | 16.07 | $16.00 | 458800 |
| 2026-02-19 | 16.06 | $15.97 | 671525 |
| 2026-02-18 | 16.06 | $15.95 | 493117 |
| 2026-02-17 | 16.05 | $15.79 | 698500 |
| 2026-02-13 | 16.10 | $15.91 | 477909 |
| 2026-02-12 | 16.11 | $15.78 | 828700 |
| 2026-02-11 | 16.16 | $15.82 | 517250 |
| 2026-02-10 | 16.21 | $15.74 | 517354 |
| 2026-02-09 | 16.28 | $15.85 | 581600 |
| 2026-02-06 | 16.33 | $16.23 | 863500 |
| 2026-02-05 | 16.25 | $16.29 | 899300 |
| 2026-02-04 | 16.14 | $16.37 | 1.4M |
| 2026-02-03 | 15.97 | $16.14 | 614840 |
| 2026-02-02 | 15.83 | $16.11 | 849600 |
| 2026-01-30 | 15.66 | $15.93 | 748406 |
| 2026-01-29 | 15.51 | $15.86 | 810712 |
| 2026-01-28 | 15.34 | $15.52 | 576615 |
| 2026-01-27 | 15.24 | $15.68 | 830800 |
| 2026-01-26 | 15.07 | $15.32 | 738731 |
| 2026-01-23 | 14.97 | $15.35 | 611556 |
| 2026-01-22 | 14.83 | $15.31 | 807144 |
| 2026-01-21 | 14.68 | $15.11 | 732100 |
| 2026-01-20 | 14.56 | $14.83 | 797100 |
| 2026-01-16 | 14.50 | $14.64 | 486838 |
| 2026-01-15 | 14.49 | $14.87 | 414500 |
| 2026-01-14 | 14.40 | $14.64 | 482900 |
| 2026-01-13 | 14.38 | $14.59 | 475638 |
| 2026-01-12 | 14.36 | $14.59 | 425200 |
| 2026-01-09 | 14.35 | $14.54 | 480942 |
| 2026-01-08 | 14.35 | $14.34 | 758767 |
| 2026-01-07 | 14.42 | $14.15 | 706507 |
| 2026-01-06 | 14.57 | $14.02 | 682900 |
| 2026-01-05 | 14.79 | $14.06 | 733246 |
| 2026-01-02 | 15.05 | $14.63 | 937300 |
| 2025-12-31 | 15.18 | $14.99 | 447700 |
| 2025-12-30 | 15.23 | $14.93 | 361980 |
| 2025-12-29 | 15.30 | $14.94 | 468300 |
| 2025-12-26 | 15.38 | $15.03 | 319200 |
| 2025-12-24 | 15.45 | $15.11 | 239600 |
| 2025-12-23 | 15.50 | $15.05 | 592018 |
| 2025-12-22 | 15.58 | $15.22 | 750300 |
| 2025-12-19 | 15.61 | $15.27 | 2.9M |
| 2025-12-18 | 15.62 | $15.50 | 590131 |
| 2025-12-17 | 15.56 | $15.41 | 738500 |
| 2025-12-16 | 15.50 | $15.35 | 625140 |
| 2025-12-15 | 15.44 | $15.56 | 826700 |
| 2025-12-12 | 15.29 | $15.45 | 1.2M |
| 2025-12-11 | 15.13 | $15.29 | 1.1M |
| 2025-12-10 | 14.99 | $14.77 | 759622 |
| 2025-12-09 | 14.97 | $14.67 | 653121 |
| 2025-12-08 | 14.96 | $14.83 | 1.2M |
| 2025-12-05 | 14.91 | $14.90 | 785734 |
| 2025-12-04 | 14.81 | $14.78 | 895500 |
| 2025-12-03 | 14.71 | $14.73 | 981432 |
| 2025-12-02 | 14.61 | $14.50 | 1.1M |
| 2025-12-01 | 14.55 | $14.68 | 1.9M |
| 2025-11-28 | 14.41 | $14.48 | 506100 |
| 2025-11-26 | 14.30 | $14.42 | 763028 |
| 2025-11-25 | 14.17 | $14.15 | 755002 |
| 2025-11-24 | 14.10 | $14.02 | 704512 |
| 2025-11-21 | 14.05 | $14.03 | 1.0M |
| 2025-11-20 | 13.98 | $13.69 | 900300 |
| 2025-11-19 | 14.00 | $13.69 | 1.1M |
| 2025-11-18 | 14.02 | $14.14 | 1.4M |
| 2025-11-17 | 13.89 | $14.04 | 2.0M |
| 2025-11-14 | 13.76 | $13.95 | 1.4M |
| 2025-11-13 | 13.63 | $13.87 | 1.6M |
| 2025-11-12 | 13.49 | $13.77 | 830200 |
| 2025-11-11 | 13.34 | $13.79 | 1.1M |
| 2025-11-10 | 13.16 | $13.80 | 1.9M |
| 2025-11-07 | 12.94 | $13.14 | 1.2M |
| 2025-11-06 | 12.87 | $13.05 | 752458 |
| 2025-11-05 | 12.82 | $12.99 | 557843 |
| 2025-11-04 | 12.78 | $12.93 | 890400 |
| 2025-11-03 | 12.75 | $12.72 | 886800 |
| 2025-10-31 | 12.79 | $12.74 | 674022 |
| 2025-10-30 | 12.82 | $12.83 | 1.1M |
| 2025-10-29 | 12.84 | $12.68 | 1.4M |
| 2025-10-28 | 12.92 | $12.98 | 792667 |
| 2025-10-27 | 12.92 | $12.84 | 636300 |
| 2025-10-24 | 12.96 | $12.88 | 602900 |
| 2025-10-23 | 13.00 | $13.06 | 642630 |
| 2025-10-22 | 13.00 | $13.08 | 739000 |
| 2025-10-21 | 12.99 | $13.02 | 1.3M |
| 2025-10-20 | 13.00 | $13.19 | 772636 |
| 2025-10-17 | 12.96 | $13.20 | 438000 |
| 2025-10-16 | 12.91 | $13.05 | 515948 |
| 2025-10-15 | 12.90 | $13.06 | 510100 |
| 2025-10-14 | 12.90 | $13.09 | 643069 |
| 2025-10-13 | 12.88 | $12.80 | 830621 |
| 2025-10-10 | 12.96 | $12.87 | 704399 |
| 2025-10-09 | 13.03 | $12.96 | 717621 |
| 2025-10-08 | 13.10 | $13.08 | 637211 |
| 2025-10-07 | 13.14 | $13.14 | 1.1M |
| 2025-10-06 | 13.18 | $13.24 | 1.4M |
| 2025-10-03 | 13.20 | $13.45 | 764419 |
| 2025-10-02 | 13.16 | $13.26 | 718400 |
| 2025-10-01 | 13.18 | $13.40 | 765300 |
| 2025-09-30 | 13.16 | $13.44 | 1.4M |
| 2025-09-29 | 13.13 | $13.26 | 1.3M |
| 2025-09-26 | 13.16 | $13.15 | 1.2M |
| 2025-09-25 | 13.23 | $13.16 | 870500 |
| 2025-09-24 | 13.31 | $13.36 | 642020 |
| 2025-09-23 | 13.36 | $13.37 | 578933 |
| 2025-09-22 | 13.41 | $13.41 | 688000 |
| 2025-09-19 | 13.47 | $13.50 | 1.6M |
| 2025-09-18 | 13.52 | $13.60 | 683048 |
| 2025-09-17 | 13.56 | $13.58 | 1.2M |
| 2025-09-16 | 13.61 | $13.66 | 947000 |
| 2025-09-15 | 13.65 | $13.68 | 1.4M |
| 2025-09-12 | 13.70 | $13.66 | 1.0M |
| 2025-09-11 | 13.76 | $13.98 | 2.0M |
| 2025-09-10 | 13.75 | $13.46 | 1.4M |
| 2025-09-09 | 13.90 | $13.72 | 2.0M |
| 2025-09-08 | 14.00 | $13.51 | 1.6M |
| 2025-09-05 | 14.19 | $13.56 | 3.3M |
| 2025-09-04 | 14.41 | $13.40 | 9.4M |
| 2025-09-03 | 14.73 | $14.73 | 480500 |
| 2025-09-02 | 14.69 | $14.63 | 375900 |
| 2025-08-29 | 14.68 | $14.72 | 344386 |
| 2025-08-28 | 14.63 | $14.57 | 426221 |
| 2025-08-27 | 14.61 | $14.66 | 467000 |
| 2025-08-26 | 14.56 | $14.49 | 452049 |
| 2025-08-25 | 14.56 | $14.81 | 653645 |
| 2025-08-22 | 14.44 | $14.95 | 840714 |
| 2025-08-21 | 14.26 | $14.41 | 592500 |
| 2025-08-20 | 14.20 | $14.33 | 700900 |
| 2025-08-19 | 14.16 | $14.29 | 562300 |
| 2025-08-18 | 14.12 | $14.08 | 470800 |
| 2025-08-15 | 14.14 | $14.02 | 624327 |
| 2025-08-14 | 14.18 | $14.08 | 449945 |
| 2025-08-13 | 14.21 | $14.40 | 851624 |
| 2025-08-12 | 14.15 | $13.91 | 856561 |
| 2025-08-11 | 14.23 | $13.45 | 1.8M |
| 2025-08-08 | 14.47 | $14.63 | 793500 |
| 2025-08-07 | 14.39 | $14.59 | 633600 |
| 2025-08-06 | 14.30 | $14.32 | 1.1M |
| 2025-08-05 | 14.28 | $14.10 | 953424 |
| 2025-08-04 | 14.32 | $14.09 | 585500 |
| 2025-08-01 | 14.37 | $14.04 | 669930 |
| 2025-07-31 | 14.45 | $14.24 | 579300 |
| 2025-07-30 | 14.48 | $14.61 | 722500 |
| 2025-07-29 | 14.39 | $14.51 | 383100 |
| 2025-07-28 | 14.31 | $14.48 | 387611 |
| 2025-07-25 | 14.23 | $14.41 | 681573 |
| 2025-07-24 | 14.14 | $14.31 | 352700 |
| 2025-07-23 | 14.07 | $14.49 | 774138 |
| 2025-07-22 | 13.92 | $14.24 | 724950 |
| 2025-07-21 | 13.82 | $13.73 | 571405 |
| 2025-07-18 | 13.86 | $13.72 | 620006 |
| 2025-07-17 | 13.92 | $13.95 | 817500 |
| 2025-07-16 | 13.91 | $13.77 | 746400 |
| 2025-07-15 | 13.96 | $13.71 | 778108 |
| 2025-07-14 | 14.04 | $13.92 | 611800 |
| 2025-07-11 | 14.07 | $14.09 | 436446 |
| 2025-07-10 | 14.05 | $14.02 | 656939 |
| 2025-07-09 | 14.05 | $13.97 | 328941 |
| 2025-07-08 | 14.07 | $14.00 | 520141 |
| 2025-07-07 | 14.08 | $14.13 | 560954 |
| 2025-07-03 | 14.05 | $14.22 | 319142 |
| 2025-07-02 | 13.99 | $14.10 | 560521 |
| 2025-07-01 | 13.95 | $14.24 | 595174 |
| 2025-06-30 | 13.85 | $13.99 | 621768 |
| 2025-06-27 | 13.82 | $13.84 | 1.6M |
| 2025-06-26 | 13.83 | $13.75 | 547200 |
| 2025-06-25 | 13.87 | $13.67 | 521422 |
| 2025-06-24 | 13.94 | $14.02 | 390951 |
| 2025-06-23 | 13.92 | $14.14 | 490400 |
| 2025-06-20 | 13.86 | $14.02 | 1.1M |
| 2025-06-18 | 13.83 | $13.86 | 434000 |
| 2025-06-17 | 13.84 | $13.82 | 598618 |
| 2025-06-16 | 13.86 | $14.00 | 441810 |
| 2025-06-13 | 13.84 | $14.00 | 848209 |
| 2025-06-12 | 13.81 | $14.23 | 900566 |
| 2025-06-11 | 13.71 | $13.81 | 755434 |
| 2025-06-10 | 13.73 | $13.72 | 526815 |
| 2025-06-09 | 13.77 | $13.80 | 553430 |
| 2025-06-06 | 13.81 | $13.82 | 425615 |
| 2025-06-05 | 13.84 | $13.75 | 470110 |
| 2025-06-04 | 13.92 | $13.81 | 473848 |
| 2025-06-03 | 13.99 | $14.12 | 724500 |
| 2025-06-02 | 13.98 | $14.13 | 671301 |
| 2025-05-30 | 13.97 | $14.16 | 553200 |
| 2025-05-29 | 13.94 | $14.10 | 417399 |
| 2025-05-28 | 13.94 | $13.88 | 488941 |
| 2025-05-27 | 14.01 | $13.87 | 711751 |
| 2025-05-23 | 14.10 | $13.99 | 510200 |
| 2025-05-22 | 14.17 | $13.91 | 697000 |
| 2025-05-21 | 14.28 | $13.98 | 567853 |
| 2025-05-20 | 14.40 | $14.27 | 635200 |
| 2025-05-19 | 14.45 | $14.37 | 813402 |
| 2025-05-16 | 14.49 | $14.64 | 1.2M |
| 2025-05-15 | 14.44 | $14.39 | 818123 |
| 2025-05-14 | 14.47 | $14.26 | 1.2M |
| 2025-05-13 | 14.54 | $14.11 | 726500 |
| 2025-05-12 | 14.67 | $13.91 | 2.5M |
| 2025-05-09 | 14.89 | $14.76 | 754600 |
| 2025-05-08 | 14.89 | $14.79 | 796304 |
| 2025-05-07 | 14.88 | $14.59 | 650902 |
| 2025-05-06 | 14.92 | $14.64 | 496443 |
| 2025-05-05 | 14.96 | $14.58 | 487739 |
| 2025-05-02 | 15.01 | $14.97 | 462812 |
| 2025-05-01 | 14.95 | $14.98 | 478692 |
| 2025-04-30 | 14.86 | $15.19 | 736100 |
| 2025-04-29 | 14.69 | $14.88 | 761100 |
| 2025-04-28 | 14.57 | $14.86 | 1.1M |
| 2025-04-25 | 14.44 | $14.80 | 886291 |
| 2025-04-24 | 14.28 | $14.94 | 925045 |
| 2025-04-23 | 14.05 | $14.60 | 606639 |
| 2025-04-22 | 13.88 | $14.47 | 845708 |
| 2025-04-21 | 13.71 | $13.98 | 331270 |
| 2025-04-17 | 13.66 | $13.94 | 647000 |
| 2025-04-16 | 13.61 | $13.76 | 414604 |
| 2025-04-15 | 13.62 | $13.74 | 339138 |
| 2025-04-14 | 13.63 | $13.90 | 482700 |
| 2025-04-11 | 13.61 | $13.46 | 1.0M |
| 2025-04-10 | 13.72 | $13.42 | 371019 |
| 2025-04-09 | 13.87 | $13.75 | 732135 |
| 2025-04-08 | 13.95 | $13.31 | 548000 |
| 2025-04-07 | 14.19 | $13.59 | 657528 |
| 2025-04-04 | 14.39 | $14.05 | 553857 |
| 2025-04-03 | 14.50 | $14.75 | 526800 |
| 2025-04-02 | 14.40 | $14.66 | 499306 |
| 2025-04-01 | 14.31 | $14.50 | 648800 |
| 2025-03-31 | 14.25 | $14.45 | 705900 |
| 2025-03-28 | 14.20 | $14.41 | 656206 |
| 2025-03-27 | 14.14 | $14.42 | 561912 |
| 2025-03-26 | 14.07 | $14.07 | 447101 |
| 2025-03-25 | 14.10 | $13.81 | 430135 |
| 2025-03-24 | 14.22 | $13.79 | 484329 |
| 2025-03-21 | 14.36 | $13.78 | 1.4M |
| 2025-03-20 | 14.55 | $14.18 | 440200 |
| 2025-03-19 | 14.64 | $14.64 | 429100 |
| 2025-03-18 | 14.60 | $14.49 | 591900 |
| 2025-03-17 | 14.61 | $14.39 | 348410 |
| 2025-03-14 | 14.64 | $14.32 | 472900 |
| 2025-03-13 | 14.69 | $14.10 | 845300 |
| 2025-03-12 | 14.83 | $14.52 | 451837 |
| 2025-03-11 | 14.85 | $14.43 | 399003 |
| 2025-03-10 | 14.90 | $14.72 | 593759 |
| 2025-03-07 | 14.87 | $14.86 | 409313 |
| 2025-03-06 | 14.77 | $14.77 | 491700 |
| 2025-03-05 | 14.68 | $14.55 | 397429 |
| 2025-03-04 | 14.63 | $14.55 | 665300 |
| 2025-03-03 | 14.57 | $14.72 | 594000 |
| 2025-02-28 | 14.43 | $14.63 | 724337 |
| 2025-02-27 | 14.28 | $14.58 | 572735 |
| 2025-02-26 | 14.12 | $14.69 | 1.0M |
| 2025-02-25 | 13.87 | $14.05 | 582083 |
| 2025-02-24 | 13.78 | $13.80 | 432928 |
| 2025-02-21 | 13.74 | $13.64 | 343443 |
| 2025-02-20 | 13.74 | $13.59 | 385695 |
| 2025-02-19 | 13.75 | $13.52 | 313100 |
| 2025-02-18 | 13.79 | $13.68 | 403500 |
| 2025-02-14 | 13.79 | $13.51 | 299912 |
| 2025-02-13 | 13.83 | $13.83 | 346716 |
| 2025-02-12 | 13.79 | $13.67 | 384700 |
| 2025-02-11 | 13.78 | $13.84 | 244367 |
| 2025-02-10 | 13.71 | $13.63 | 376918 |
| 2025-02-07 | 13.69 | $13.57 | 301745 |
| 2025-02-06 | 13.68 | $13.76 | 338600 |
| 2025-02-05 | 13.61 | $13.60 | 530326 |
| 2025-02-04 | 13.58 | $13.34 | 384409 |
| 2025-02-03 | 13.61 | $13.34 | 384800 |
| 2025-01-31 | 13.66 | $13.62 | 549553 |
| 2025-01-30 | 13.62 | $13.75 | 375200 |
| 2025-01-29 | 13.53 | $13.72 | 274000 |
| 2025-01-28 | 13.43 | $13.59 | 511736 |
| 2025-01-27 | 13.35 | $13.81 | 568041 |
| 2025-01-24 | 13.19 | $13.52 | 687345 |
| 2025-01-23 | 13.08 | $13.64 | 624733 |
| 2025-01-22 | 12.92 | $13.44 | 555300 |
| 2025-01-21 | 12.78 | $13.43 | 696066 |
| 2025-01-17 | 12.63 | $13.23 | 826620 |
| 2025-01-16 | 12.51 | $12.97 | 407843 |
| 2025-01-15 | 12.45 | $12.85 | 496600 |
| 2025-01-14 | 12.44 | $12.82 | 448842 |
| 2025-01-13 | 12.43 | $12.42 | 511323 |
| 2025-01-10 | 12.56 | $12.31 | 432453 |
| 2025-01-08 | 12.77 | $12.73 | 412410 |
| 2025-01-07 | 12.90 | $12.69 | 513856 |
| 2025-01-06 | 13.08 | $12.83 | 447560 |
| 2025-01-03 | 13.26 | $13.34 | 448563 |
| 2025-01-02 | 13.33 | $13.54 | 263991 |
| 2024-12-31 | 13.36 | $13.54 | 469711 |
| 2024-12-30 | 13.40 | $13.45 | 969141 |
| 2024-12-27 | 13.49 | $13.54 | 498200 |
| 2024-12-26 | 13.58 | $13.62 | 669741 |
| 2024-12-24 | 13.67 | $13.61 | 205447 |
| 2024-12-23 | 13.79 | $13.73 | 387500 |
| 2024-12-20 | 13.91 | $13.70 | 1.0M |
| 2024-12-19 | 14.07 | $13.81 | 375300 |
| 2024-12-18 | 14.23 | $13.93 | 442607 |
| 2024-12-17 | 14.41 | $14.33 | 704100 |
| 2024-12-16 | 14.50 | $14.34 | 579741 |
| 2024-12-13 | 14.61 | $14.72 | 399400 |
| 2024-12-12 | 14.63 | $14.74 | 338202 |
| 2024-12-11 | 14.65 | $14.90 | 272000 |
| 2024-12-10 | 14.63 | $14.77 | 392220 |
| 2024-12-09 | 14.66 | $14.68 | 368106 |
| 2024-12-06 | 14.72 | $14.71 | 390435 |
| 2024-12-05 | 14.79 | $14.84 | 281800 |
| 2024-12-04 | 14.85 | $14.82 | 366073 |
| 2024-12-03 | 14.93 | $15.10 | 398642 |
| 2024-12-02 | 14.94 | $15.10 | 432900 |
| 2024-11-29 | 14.96 | $15.07 | 183400 |
| 2024-11-27 | 15.00 | $15.03 | 295700 |
| 2024-11-26 | 15.06 | $15.34 | 435850 |
| 2024-11-25 | 15.05 | $15.40 | 627500 |
| 2024-11-22 | 15.02 | $15.38 | 467198 |
| 2024-11-21 | 15.00 | $15.26 | 375850 |
| 2024-11-20 | 15.02 | $15.07 | 544003 |
| 2024-11-19 | 15.11 | $14.71 | 656700 |
| 2024-11-18 | 15.34 | $14.98 | 1.0M |
| 2024-11-15 | 15.55 | $14.73 | 903950 |
| 2024-11-14 | 15.87 | $14.81 | 1.1M |
| 2024-11-13 | 16.25 | $14.98 | 1.2M |
| 2024-11-12 | 16.66 | $16.78 | 507052 |
| 2024-11-11 | 16.58 | $16.80 | 353028 |
| 2024-11-08 | 16.48 | $16.71 | 594600 |
| 2024-11-07 | 16.38 | $16.58 | 379700 |
| 2024-11-06 | 16.30 | $16.84 | 814651 |
| 2024-11-05 | 16.12 | $16.39 | 311600 |
| 2024-11-04 | 16.04 | $16.22 | 311900 |
| 2024-11-01 | 16.00 | $16.10 | 607000 |
| 2024-10-31 | 15.99 | $16.15 | 430800 |
| 2024-10-30 | 15.96 | $16.03 | 399400 |
| 2024-10-29 | 15.97 | $15.88 | 328900 |
| 2024-10-28 | 16.03 | $16.33 | 488200 |
| 2024-10-25 | 15.96 | $16.09 | 400600 |
| 2024-10-24 | 15.95 | $16.18 | 392972 |
| 2024-10-23 | 15.91 | $16.02 | 270500 |
| 2024-10-22 | 15.92 | $15.89 | 621800 |
| 2024-10-21 | 15.97 | $15.73 | 346700 |
| 2024-10-18 | 16.09 | $16.15 | 397700 |
| 2024-10-17 | 16.09 | $16.41 | 493900 |
| 2024-10-16 | 16.02 | $16.31 | 419900 |
| 2024-10-15 | 15.97 | $16.14 | 580737 |
| 2024-10-14 | 15.96 | $16.17 | 388812 |
| 2024-10-11 | 15.95 | $16.09 | 566637 |
| 2024-10-10 | 15.95 | $15.96 | 441800 |
| 2024-10-09 | 16.01 | $15.88 | 366731 |
| 2024-10-08 | 16.10 | $16.11 | 427833 |
| 2024-10-07 | 16.13 | $16.08 | 350800 |
| 2024-10-04 | 16.19 | $16.27 | 745057 |
| 2024-10-03 | 16.20 | $15.57 | 451700 |
| 2024-10-02 | 16.44 | $15.85 | 595856 |
| 2024-10-01 | 16.63 | $16.09 | 685627 |
| 2024-09-30 | 16.79 | $16.29 | 587510 |
| 2024-09-27 | 16.92 | $16.82 | 549400 |
| 2024-09-26 | 16.90 | $16.69 | 619941 |
| 2024-09-25 | 16.91 | $16.70 | 461214 |
| 2024-09-24 | 16.92 | $16.91 | 485992 |
| 2024-09-23 | 16.85 | $16.76 | 536700 |
| 2024-09-20 | 16.82 | $16.84 | 1.4M |
| 2024-09-19 | 16.74 | $17.12 | 853250 |
| 2024-09-18 | 16.55 | $16.93 | 1.1M |
| 2024-09-17 | 16.37 | $16.74 | 972700 |
| 2024-09-16 | 16.21 | $16.64 | 1.3M |
| 2024-09-13 | 16.04 | $16.16 | 817807 |
| 2024-09-12 | 15.98 | $15.89 | 892748 |
| 2024-09-11 | 15.99 | $15.57 | 982620 |
| 2024-09-10 | 16.10 | $15.66 | 746810 |
| 2024-09-09 | 16.20 | $15.68 | 527200 |
| 2024-09-06 | 16.31 | $15.94 | 697000 |
| 2024-09-05 | 16.35 | $16.24 | 1.2M |
| 2024-09-04 | 16.30 | $16.12 | 648300 |
| 2024-09-03 | 16.27 | $15.97 | 539800 |
| 2024-08-30 | 16.28 | $16.11 | 681701 |
| 2024-08-29 | 16.23 | $16.15 | 968639 |
| 2024-08-28 | 16.14 | $16.07 | 877309 |
| 2024-08-27 | 16.06 | $16.19 | 1.4M |
| 2024-08-26 | 15.90 | $15.93 | 903502 |
| 2024-08-23 | 15.79 | $15.80 | 926925 |
| 2024-08-22 | 15.69 | $15.72 | 825841 |
| 2024-08-21 | 15.57 | $15.54 | 406900 |
| 2024-08-20 | 15.49 | $15.60 | 1.0M |
| 2024-08-19 | 15.35 | $15.63 | 1.3M |
| 2024-08-16 | 15.17 | $15.36 | 1.2M |
| 2024-08-15 | 15.03 | $15.27 | 1.1M |
| 2024-08-14 | 14.87 | $14.79 | 1.1M |
| 2024-08-13 | 14.83 | $14.55 | 688317 |
| 2024-08-12 | 14.85 | $14.39 | 643876 |
| 2024-08-09 | 14.92 | $14.55 | 573700 |
| 2024-08-08 | 14.94 | $14.69 | 1.3M |
| 2024-08-07 | 14.92 | $14.59 | 1.1M |
| 2024-08-06 | 14.91 | $14.36 | 560400 |
| 2024-08-05 | 14.96 | $14.30 | 609400 |
| 2024-08-02 | 15.04 | $14.70 | 642221 |
| 2024-08-01 | 14.98 | $14.76 | 654500 |
| 2024-07-31 | 14.89 | $14.85 | 942957 |
| 2024-07-30 | 14.74 | $14.87 | 707135 |
| 2024-07-29 | 14.53 | $14.64 | 790200 |
| 2024-07-26 | 14.35 | $14.52 | 548400 |
| 2024-07-25 | 14.14 | $14.47 | 612109 |
| 2024-07-24 | 13.90 | $14.12 | 1.2M |
| 2024-07-23 | 13.71 | $13.89 | 660684 |
| 2024-07-22 | 13.54 | $13.56 | 415416 |
| 2024-07-19 | 13.43 | $13.53 | 393500 |
| 2024-07-18 | 13.30 | $13.65 | 372500 |
| 2024-07-17 | 13.10 | $13.67 | 717117 |
| 2024-07-16 | 12.84 | $13.28 | 660800 |
| 2024-07-15 | 12.65 | $12.96 | 548800 |
| 2024-07-12 | 12.51 | $12.81 | 400000 |
| 2024-07-11 | 12.38 | $12.67 | 825222 |
| 2024-07-10 | 12.28 | $12.33 | 399500 |
| 2024-07-09 | 12.25 | $12.28 | 306202 |
| 2024-07-08 | 12.24 | $12.25 | 671500 |
| 2024-07-05 | 12.23 | $12.26 | 510426 |
| 2024-07-03 | 12.22 | $12.35 | 267500 |
| 2024-07-02 | 12.17 | $12.31 | 249544 |
| 2024-07-01 | 12.13 | $12.17 | 372600 |
| 2024-06-28 | 12.13 | $12.24 | 3.1M |
| 2024-06-27 | 12.10 | $12.23 | 291107 |
| 2024-06-26 | 12.07 | $12.28 | 440317 |
| 2024-06-25 | 12.02 | $12.22 | 510502 |
| 2024-06-24 | 11.98 | $12.23 | 504134 |
| 2024-06-21 | 11.93 | $12.08 | 1.0M |
| 2024-06-20 | 11.91 | $11.98 | 377505 |
| 2024-06-18 | 11.93 | $11.97 | 630600 |
| 2024-06-17 | 11.96 | $12.00 | 556400 |
| 2024-06-14 | 11.99 | $11.86 | 636500 |
| 2024-06-13 | 12.07 | $12.03 | 915800 |
| 2024-06-12 | 12.11 | $12.16 | 578000 |
| 2024-06-11 | 12.12 | $12.19 | 725900 |
| 2024-06-10 | 12.13 | $12.12 | 571949 |
| 2024-06-07 | 12.17 | $12.05 | 546935 |
| 2024-06-06 | 12.24 | $12.19 | 303501 |
| 2024-06-05 | 12.28 | $12.21 | 296600 |
| 2024-06-04 | 12.32 | $12.18 | 447700 |
| 2024-06-03 | 12.38 | $12.31 | 348500 |
| 2024-05-31 | 12.41 | $12.37 | 400500 |
| 2024-05-30 | 12.44 | $12.21 | 357263 |
| 2024-05-29 | 12.51 | $12.22 | 517900 |
| 2024-05-28 | 12.61 | $12.35 | 461800 |
| 2024-05-24 | 12.67 | $12.31 | 455600 |
| 2024-05-23 | 12.77 | $12.32 | 670200 |
| 2024-05-22 | 12.87 | $12.70 | 443312 |
| 2024-05-21 | 12.88 | $12.95 | 515500 |
| 2024-05-20 | 12.80 | $13.03 | 1.9M |
| 2024-05-17 | 12.68 | $12.83 | 1.0M |
| 2024-05-16 | 12.59 | $12.75 | 1.3M |
| 2024-05-15 | 12.50 | $12.72 | 1.9M |
| 2024-05-14 | 12.41 | $12.26 | 1.2M |
| 2024-05-13 | 12.43 | $12.22 | 769601 |
| 2024-05-10 | 12.47 | $12.31 | 544100 |
| 2024-05-09 | 12.49 | $12.37 | 548024 |
| 2024-05-08 | 12.49 | $12.49 | 444017 |
| 2024-05-07 | 12.44 | $12.44 | 338320 |
| 2024-05-06 | 12.41 | $12.42 | 328300 |
| 2024-05-03 | 12.36 | $12.44 | 1.4M |
| 2024-05-02 | 12.30 | $12.28 | 424454 |
| 2024-05-01 | 12.27 | $12.18 | 398349 |
| 2024-04-30 | 12.26 | $12.17 | 235300 |
| 2024-04-29 | 12.25 | $12.34 | 233900 |
| 2024-04-26 | 12.19 | $12.18 | 214932 |
| 2024-04-25 | 12.15 | $12.20 | 259536 |
| 2024-04-24 | 12.11 | $12.32 | 207300 |
| 2024-04-23 | 12.01 | $12.26 | 222519 |
| 2024-04-22 | 11.90 | $12.25 | 293211 |
| 2024-04-19 | 11.78 | $12.11 | 477000 |
| 2024-04-18 | 11.67 | $11.88 | 383640 |
| 2024-04-17 | 11.61 | $11.64 | 334607 |
| 2024-04-16 | 11.61 | $11.59 | 337523 |
| 2024-04-15 | 11.63 | $11.62 | 299224 |
| 2024-04-12 | 11.65 | $11.67 | 418448 |
| 2024-04-11 | 11.66 | $11.57 | 406946 |
| 2024-04-10 | 11.70 | $11.45 | 414062 |
| 2024-04-09 | 11.78 | $11.73 | 229000 |
| 2024-04-08 | 11.80 | $11.82 | 316312 |
| 2024-04-05 | 11.79 | $11.70 | 262831 |
| 2024-04-04 | 11.81 | $11.60 | 240900 |
| 2024-04-03 | 11.87 | $11.54 | 337633 |
| 2024-04-02 | 11.97 | $11.74 | 332101 |
| 2024-04-01 | 12.01 | $11.78 | 287000 |
| 2024-03-28 | 12.06 | $11.93 | 566403 |
| 2024-03-27 | 12.06 | $11.81 | 576912 |
| 2024-03-26 | 12.10 | $11.96 | 367000 |
| 2024-03-25 | 12.09 | $11.96 | 341800 |
| 2024-03-22 | 12.08 | $11.95 | 248608 |
| 2024-03-21 | 12.07 | $12.10 | 417021 |
| 2024-03-20 | 12.00 | $11.93 | 296900 |
| 2024-03-19 | 11.96 | $11.96 | 391800 |
| 2024-03-18 | 11.91 | $11.93 | 432944 |
| 2024-03-15 | 11.85 | $11.84 | 735100 |
| 2024-03-14 | 11.81 | $11.60 | 349100 |
| 2024-03-13 | 11.82 | $11.82 | 465600 |
| 2024-03-12 | 11.77 | $11.84 | 353840 |
| 2024-03-11 | 11.70 | $11.80 | 352243 |
| 2024-03-08 | 11.62 | $11.66 | 338512 |
| 2024-03-07 | 11.56 | $11.70 | 564102 |
| 2024-03-06 | 11.48 | $11.52 | 661230 |
| 2024-03-05 | 11.43 | $11.51 | 427716 |
| 2024-03-04 | 11.38 | $11.46 | 695142 |
| 2024-03-01 | 11.33 | $11.69 | 864800 |
| 2024-02-29 | 11.19 | $11.81 | 1.2M |
| 2024-02-28 | 10.99 | $11.12 | 633457 |
| 2024-02-27 | 10.97 | $11.16 | 417477 |
| 2024-02-26 | 10.92 | $11.03 | 421530 |
| 2024-02-23 | 10.92 | $11.11 | 402235 |
| 2024-02-22 | 10.88 | $11.11 | 419518 |
| 2024-02-21 | 10.85 | $11.05 | 405127 |
| 2024-02-20 | 10.83 | $11.02 | 539436 |
| 2024-02-16 | 10.82 | $10.97 | 422379 |
| 2024-02-15 | 10.82 | $11.07 | 486688 |
| 2024-02-14 | 10.81 | $10.92 | 438500 |
| 2024-02-13 | 10.83 | $10.77 | 514567 |
| 2024-02-12 | 10.92 | $11.19 | 516240 |
| 2024-02-09 | 10.90 | $10.91 | 297329 |
| 2024-02-08 | 10.97 | $11.00 | 380699 |
| 2024-02-07 | 11.03 | $10.90 | 411653 |
| 2024-02-06 | 11.14 | $11.16 | 306236 |
| 2024-02-05 | 11.19 | $11.16 | 454900 |
| 2024-02-02 | 11.26 | $11.28 | 296503 |
| 2024-02-01 | 11.32 | $11.46 | 456633 |
| 2024-01-31 | 11.33 | $11.29 | 477908 |
| 2024-01-30 | 11.40 | $11.61 | 504300 |
| 2024-01-29 | 11.39 | $11.48 | 332545 |
| 2024-01-26 | 11.42 | $11.54 | 345005 |
| 2024-01-25 | 11.44 | $11.38 | 345000 |
| 2024-01-24 | 11.53 | $11.37 | 292446 |
| 2024-01-23 | 11.64 | $11.61 | 289100 |
| 2024-01-22 | 11.70 | $11.57 | 325600 |
| 2024-01-19 | 11.78 | $11.58 | 477055 |
| 2024-01-18 | 11.89 | $11.62 | 288206 |
| 2024-01-17 | 12.01 | $11.70 | 335533 |
| 2024-01-16 | 12.13 | $11.67 | 551500 |
| 2024-01-12 | 12.29 | $12.02 | 379900 |
| 2024-01-11 | 12.36 | $12.02 | 558700 |
| 2024-01-10 | 12.46 | $12.19 | 362201 |
| 2024-01-09 | 12.52 | $12.20 | 416341 |
| 2024-01-08 | 12.58 | $12.53 | 442695 |
| 2024-01-05 | 12.55 | $12.52 | 401500 |
| 2024-01-04 | 12.51 | $12.49 | 391419 |
| 2024-01-03 | 12.47 | $12.37 | 430600 |
| 2024-01-02 | 12.46 | $12.41 | 500120 |
| 2023-12-29 | 12.43 | $12.29 | 257742 |
| 2023-12-28 | 12.42 | $12.47 | 316621 |
| 2023-12-27 | 12.35 | $12.47 | 400121 |
| 2023-12-26 | 12.26 | $12.32 | 328122 |
| 2023-12-22 | 12.20 | $12.30 | 456804 |
| 2023-12-21 | 12.13 | $12.17 | 356700 |
| 2023-12-20 | 12.08 | $12.12 | 514000 |
| 2023-12-19 | 12.03 | $12.23 | 756635 |
| 2023-12-18 | 11.93 | $11.83 | 462700 |
| 2023-12-15 | 11.94 | $11.91 | 767000 |
| 2023-12-14 | 11.92 | $11.90 | 953143 |
| 2023-12-13 | 11.89 | $11.97 | 2.0M |
| 2023-12-12 | 11.84 | $11.58 | 1.0M |
| 2023-12-11 | 11.89 | $11.72 | 671093 |
| 2023-12-08 | 11.91 | $11.84 | 1.3M |
| 2023-12-07 | 11.90 | $11.99 | 833748 |
| 2023-12-06 | 11.83 | $11.83 | 782998 |
| 2023-12-05 | 11.80 | $11.93 | 641748 |
| 2023-12-04 | 11.72 | $11.91 | 555000 |
| 2023-12-01 | 11.63 | $11.74 | 611615 |
| 2023-11-30 | 11.58 | $11.51 | 432500 |
| 2023-11-29 | 11.58 | $11.53 | 466330 |
| 2023-11-28 | 11.58 | $11.50 | 340800 |
| 2023-11-27 | 11.58 | $11.54 | 334900 |
| 2023-11-24 | 11.58 | $11.56 | 283849 |
| 2023-11-22 | 11.56 | $11.49 | 401806 |
| 2023-11-21 | 11.56 | $11.39 | 799954 |
| 2023-11-20 | 11.59 | $11.59 | 1.5M |
| 2023-11-17 | 11.56 | $11.18 | 723731 |
| 2023-11-16 | 11.65 | $11.07 | 1.5M |
| 2023-11-15 | 11.80 | $11.95 | 780398 |
| 2023-11-14 | 11.70 | $11.92 | 514915 |
| 2023-11-13 | 11.58 | $11.48 | 532943 |
| 2023-11-10 | 11.57 | $11.52 | 389400 |
| 2023-11-09 | 11.54 | $11.53 | 261143 |
| 2023-11-08 | 11.51 | $11.51 | 229221 |
| 2023-11-07 | 11.47 | $11.53 | 254900 |
| 2023-11-06 | 11.41 | $11.50 | 213400 |
| 2023-11-03 | 11.35 | $11.52 | 384711 |
| 2023-11-02 | 11.27 | $11.43 | 416044 |
| 2023-11-01 | 11.20 | $11.32 | 414400 |
| 2023-10-31 | 11.15 | $11.42 | 491449 |
| 2023-10-30 | 11.06 | $11.26 | 538360 |
| 2023-10-27 | 11.00 | $11.29 | 537400 |
| 2023-10-26 | 10.92 | $11.34 | 353871 |
| 2023-10-25 | 10.80 | $11.10 | 416500 |
| 2023-10-24 | 10.74 | $10.84 | 462623 |
| 2023-10-23 | 10.76 | $11.03 | 478386 |
| 2023-10-20 | 10.72 | $10.61 | 249339 |
| 2023-10-19 | 10.81 | $10.70 | 306600 |
| 2023-10-18 | 10.90 | $10.94 | 368001 |
| 2023-10-17 | 10.93 | $10.94 | 496900 |
| 2023-10-16 | 10.98 | $10.92 | 299066 |
| 2023-10-13 | 11.05 | $10.74 | 506100 |
| 2023-10-12 | 11.19 | $10.86 | 602600 |
| 2023-10-11 | 11.33 | $11.17 | 648300 |
| 2023-10-10 | 11.40 | $11.28 | 590600 |
| 2023-10-09 | 11.46 | $11.39 | 441402 |
| 2023-10-06 | 11.50 | $11.46 | 410000 |
| 2023-10-05 | 11.52 | $11.55 | 510400 |
| 2023-10-04 | 11.53 | $11.51 | 286200 |
| 2023-10-03 | 11.55 | $11.44 | 406200 |
| 2023-10-02 | 11.59 | $11.62 | 319900 |
| 2023-09-29 | 11.60 | $11.58 | 363554 |
| 2023-09-28 | 11.62 | $11.68 | 200212 |
| 2023-09-27 | 11.61 | $11.59 | 229751 |
| 2023-09-26 | 11.63 | $11.60 | 243325 |
| 2023-09-25 | 11.66 | $11.81 | 363800 |
| 2023-09-22 | 11.63 | $11.58 | 249518 |
| 2023-09-21 | 11.66 | $11.78 | 289500 |
| 2023-09-20 | 11.65 | $11.88 | 655200 |
| 2023-09-19 | 11.60 | $12.06 | 429338 |
| 2023-09-18 | 11.48 | $11.78 | 252246 |
| 2023-09-15 | 11.44 | $11.98 | 917000 |
| 2023-09-14 | 11.33 | $11.84 | 391263 |
| 2023-09-13 | 11.25 | $11.57 | 415200 |
| 2023-09-12 | 11.23 | $11.43 | 297505 |
| 2023-09-11 | 11.27 | $11.38 | 420900 |
| 2023-09-08 | 11.35 | $11.24 | 480141 |
| 2023-09-07 | 11.49 | $11.53 | 471364 |
| 2023-09-06 | 11.57 | $11.52 | 426234 |
| 2023-09-05 | 11.69 | $11.66 | 383200 |
| 2023-09-01 | 11.79 | $12.04 | 469306 |
| 2023-08-31 | 11.80 | $11.92 | 389400 |
| 2023-08-30 | 11.86 | $12.04 | 292700 |
| 2023-08-29 | 11.91 | $11.99 | 459123 |
| 2023-08-28 | 11.98 | $11.95 | 480596 |
| 2023-08-25 | 12.09 | $11.87 | 340600 |
| 2023-08-24 | 12.26 | $12.00 | 404852 |
| 2023-08-23 | 12.43 | $11.99 | 592612 |
| 2023-08-22 | 12.64 | $11.90 | 561743 |
| 2023-08-21 | 12.94 | $12.18 | 704154 |
| 2023-08-18 | 13.20 | $12.51 | 1.7M |
| 2023-08-17 | 13.43 | $13.44 | 1.6M |
| 2023-08-16 | 13.41 | $13.18 | 507730 |
| 2023-08-15 | 13.46 | $13.39 | 457600 |
| 2023-08-14 | 13.46 | $13.40 | 462000 |
| 2023-08-11 | 13.45 | $13.45 | 343731 |
| 2023-08-10 | 13.42 | $13.47 | 429809 |
| 2023-08-09 | 13.38 | $13.48 | 477743 |
| 2023-08-08 | 13.32 | $13.43 | 433600 |
| 2023-08-07 | 13.27 | $13.34 | 265100 |
| 2023-08-04 | 13.23 | $13.28 | 294673 |
| 2023-08-03 | 13.20 | $13.28 | 282023 |
| 2023-08-02 | 13.17 | $13.25 | 319800 |
| 2023-08-01 | 13.13 | $13.30 | 419700 |
| 2023-07-31 | 13.08 | $13.21 | 468194 |
| 2023-07-28 | 13.03 | $13.26 | 253642 |
| 2023-07-27 | 12.97 | $13.34 | 619700 |
| 2023-07-26 | 12.87 | $13.20 | 320817 |
| 2023-07-25 | 12.79 | $13.06 | 305500 |
| 2023-07-24 | 12.73 | $12.95 | 274628 |
| 2023-07-21 | 12.71 | $13.05 | 333000 |
| 2023-07-20 | 12.65 | $12.92 | 580100 |
| 2023-07-19 | 12.63 | $12.84 | 862300 |
| 2023-07-18 | 12.63 | $12.87 | 396103 |
| 2023-07-17 | 12.62 | $12.74 | 587600 |
| 2023-07-14 | 12.66 | $12.56 | 478030 |
| 2023-07-13 | 12.77 | $12.78 | 1.0M |
| 2023-07-12 | 12.83 | $12.67 | 640037 |
| 2023-07-11 | 12.95 | $12.84 | 464800 |
| 2023-07-10 | 13.05 | $12.90 | 421600 |
| 2023-07-07 | 13.15 | $12.89 | 458500 |
| 2023-07-06 | 13.27 | $12.89 | 511342 |
| 2023-07-05 | 13.43 | $13.16 | 516836 |
| 2023-07-03 | 13.53 | $13.43 | 255500 |
| 2023-06-30 | 13.57 | $13.52 | 401928 |
| 2023-06-29 | 13.59 | $13.54 | 558900 |
| 2023-06-28 | 13.61 | $13.68 | 839769 |
| 2023-06-27 | 13.58 | $13.50 | 555401 |
| 2023-06-26 | 13.61 | $13.26 | 1.3M |
| 2023-06-23 | 13.71 | $13.32 | 11.0M |
| 2023-06-22 | 13.81 | $13.61 | 740801 |
| 2023-06-21 | 13.85 | $13.49 | 837500 |
| 2023-06-20 | 13.92 | $13.69 | 594200 |
| 2023-06-16 | 13.94 | $13.88 | 646629 |
| 2023-06-15 | 13.91 | $13.66 | 425300 |
| 2023-06-14 | 13.92 | $13.66 | 328600 |
| 2023-06-13 | 13.94 | $13.67 | 430703 |
| 2023-06-12 | 13.95 | $13.61 | 563200 |
| 2023-06-09 | 13.97 | $13.85 | 765200 |
| 2023-06-08 | 13.92 | $13.86 | 676100 |
| 2023-06-07 | 13.84 | $13.93 | 1.1M |
| 2023-06-06 | 13.72 | $13.67 | 1.2M |
| 2023-06-05 | 13.65 | $13.53 | 480321 |
| 2023-06-02 | 13.60 | $13.64 | 669402 |
| 2023-06-01 | 13.49 | $13.64 | 907500 |
| 2023-05-31 | 13.36 | $13.36 | 1.6M |
| 2023-05-30 | 13.28 | $13.35 | 732847 |
| 2023-05-26 | 13.18 | $13.46 | 1.1M |
| 2023-05-25 | 13.01 | $13.27 | 1.0M |
| 2023-05-24 | 12.87 | $13.18 | 754319 |
| 2023-05-23 | 12.72 | $13.04 | 870400 |
| 2023-05-22 | 12.57 | $12.94 | 705969 |
| 2023-05-19 | 12.43 | $13.15 | 1.3M |
| 2023-05-18 | 12.18 | $12.92 | 1.8M |
| 2023-05-17 | 11.95 | $11.93 | 317075 |
| 2023-05-16 | 11.99 | $11.91 | 309747 |
| 2023-05-15 | 12.05 | $12.04 | 359100 |
| 2023-05-12 | 12.08 | $11.90 | 214222 |
| 2023-05-11 | 12.16 | $11.98 | 269742 |
| 2023-05-10 | 12.23 | $12.14 | 241907 |
| 2023-05-09 | 12.27 | $12.14 | 252100 |
| 2023-05-08 | 12.31 | $12.16 | 233229 |
| 2023-05-05 | 12.36 | $12.11 | 628630 |
| 2023-05-04 | 12.43 | $12.20 | 285800 |
| 2023-05-03 | 12.49 | $12.36 | 364214 |
| 2023-05-02 | 12.50 | $12.36 | 350118 |
| 2023-05-01 | 12.52 | $12.45 | 459636 |
| 2023-04-28 | 12.51 | $12.32 | 294541 |
| 2023-04-27 | 12.54 | $12.41 | 327142 |
| 2023-04-26 | 12.54 | $12.23 | 379252 |
| 2023-04-25 | 12.59 | $12.25 | 427940 |
| 2023-04-24 | 12.65 | $12.64 | 376978 |
| 2023-04-21 | 12.59 | $12.92 | 581964 |
| 2023-04-20 | 12.42 | $12.62 | 1.0M |
| 2023-04-19 | 12.30 | $12.67 | 1.2M |
| 2023-04-18 | 12.15 | $12.25 | 515754 |
| 2023-04-17 | 12.08 | $12.20 | 414500 |
| 2023-04-14 | 12.02 | $12.10 | 321407 |
| 2023-04-13 | 11.98 | $12.22 | 335838 |
| 2023-04-12 | 11.88 | $12.00 | 203200 |
| 2023-04-11 | 11.84 | $11.97 | 274700 |
| 2023-04-10 | 11.79 | $11.88 | 194100 |
| 2023-04-06 | 11.76 | $11.79 | 211521 |
| 2023-04-05 | 11.75 | $11.81 | 283841 |
| 2023-04-04 | 11.73 | $11.84 | 351435 |
| 2023-04-03 | 11.70 | $12.16 | 396725 |
| 2023-03-31 | 11.56 | $11.74 | 359671 |
| 2023-03-30 | 11.52 | $11.72 | 304838 |
| 2023-03-29 | 11.48 | $11.67 | 309749 |
| 2023-03-28 | 11.46 | $11.61 | 210444 |
| 2023-03-27 | 11.44 | $11.59 | 370000 |
| 2023-03-24 | 11.43 | $11.38 | 281736 |
| 2023-03-23 | 11.48 | $11.43 | 210150 |
| 2023-03-22 | 11.54 | $11.53 | 256475 |
| 2023-03-21 | 11.57 | $11.47 | 193204 |
| 2023-03-20 | 11.63 | $11.34 | 229207 |
| 2023-03-17 | 11.75 | $11.34 | 911693 |
| 2023-03-16 | 11.89 | $11.63 | 241353 |
| 2023-03-15 | 11.97 | $11.79 | 520900 |
| 2023-03-14 | 12.01 | $11.72 | 337700 |
| 2023-03-13 | 12.08 | $11.76 | 495694 |
| 2023-03-10 | 12.15 | $11.98 | 491300 |
| 2023-03-09 | 12.16 | $12.21 | 429504 |
| 2023-03-08 | 12.09 | $11.89 | 308103 |
| 2023-03-07 | 12.11 | $11.83 | 757019 |
| 2023-03-06 | 12.15 | $12.09 | 560328 |
| 2023-03-03 | 12.11 | $12.29 | 633926 |
| 2023-03-02 | 11.99 | $12.08 | 371966 |
| 2023-03-01 | 11.90 | $11.88 | 335527 |
| 2023-02-28 | 11.85 | $11.73 | 364143 |
| 2023-02-27 | 11.84 | $11.91 | 359200 |
| 2023-02-24 | 11.76 | $11.86 | 422700 |
| 2023-02-23 | 11.68 | $11.82 | 631249 |
| 2023-02-22 | 11.58 | $11.65 | 601510 |
| 2023-02-21 | 11.52 | $11.33 | 243139 |
| 2023-02-17 | 11.53 | $11.45 | 239000 |
| 2023-02-16 | 11.51 | $11.40 | 348303 |
| 2023-02-15 | 11.49 | $11.34 | 517943 |
| 2023-02-14 | 11.49 | $11.25 | 173919 |
| 2023-02-13 | 11.50 | $11.20 | 327917 |
| 2023-02-10 | 11.53 | $11.15 | 207600 |
| 2023-02-09 | 11.58 | $11.17 | 492448 |
| 2023-02-08 | 11.62 | $11.34 | 493916 |
| 2023-02-07 | 11.61 | $11.54 | 353997 |
| 2023-02-06 | 11.53 | $11.52 | 299800 |
| 2023-02-03 | 11.43 | $11.49 | 451000 |
| 2023-02-02 | 11.31 | $11.53 | 489900 |
| 2023-02-01 | 11.14 | $11.73 | 785800 |
| 2023-01-31 | 10.87 | $11.53 | 1.4M |
| 2023-01-30 | 10.60 | $10.70 | 466200 |
| 2023-01-27 | 10.52 | $10.65 | 422600 |
| 2023-01-26 | 10.44 | $10.48 | 335141 |
| 2023-01-25 | 10.39 | $10.66 | 369700 |
| 2023-01-24 | 10.28 | $10.46 | 348244 |
| 2023-01-23 | 10.20 | $10.50 | 385191 |
| 2023-01-20 | 10.09 | $10.11 | 381741 |
| 2023-01-19 | 10.07 | $10.09 | 370222 |
| 2023-01-18 | 10.06 | $10.14 | 307592 |
| 2023-01-17 | 10.03 | $10.25 | 319100 |
| 2023-01-13 | 9.96 | $10.32 | 303424 |
| 2023-01-12 | 9.85 | $10.20 | 302613 |
| 2023-01-11 | 9.76 | $9.90 | 212800 |
| 2023-01-10 | 9.74 | $9.89 | 113646 |
| 2023-01-09 | 9.72 | $9.92 | 285100 |
| 2023-01-06 | 9.69 | $9.92 | 261800 |
| 2023-01-05 | 9.65 | $9.81 | 126030 |
| 2023-01-04 | 9.64 | $9.88 | 168944 |
| 2023-01-03 | 9.61 | $9.61 | 207819 |
| 2022-12-30 | 9.66 | $9.65 | 254700 |
| 2022-12-29 | 9.72 | $9.80 | 388600 |
| 2022-12-28 | 9.74 | $9.76 | 295100 |
| 2022-12-27 | 9.78 | $9.84 | 301200 |
| 2022-12-23 | 9.80 | $9.78 | 235100 |
| 2022-12-22 | 9.85 | $9.65 | 227500 |
| 2022-12-21 | 9.95 | $9.53 | 465212 |
| 2022-12-20 | 10.11 | $9.66 | 405290 |
| 2022-12-19 | 10.26 | $9.73 | 224913 |
| 2022-12-16 | 10.42 | $9.97 | 520310 |
| 2022-12-15 | 10.54 | $10.10 | 211033 |
| 2022-12-14 | 10.64 | $10.32 | 327413 |
| 2022-12-13 | 10.69 | $10.62 | 583713 |
| 2022-12-12 | 10.64 | $10.35 | 406800 |
| 2022-12-09 | 10.67 | $10.39 | 240121 |
| 2022-12-08 | 10.68 | $10.41 | 251700 |
| 2022-12-07 | 10.68 | $10.20 | 190600 |
| 2022-12-06 | 10.73 | $10.41 | 275255 |
| 2022-12-05 | 10.72 | $10.37 | 223000 |
| 2022-12-02 | 10.72 | $10.42 | 235434 |
| 2022-12-01 | 10.68 | $10.46 | 300960 |
| 2022-11-30 | 10.62 | $10.30 | 239000 |
| 2022-11-29 | 10.58 | $10.19 | 321500 |
| 2022-11-28 | 10.56 | $10.19 | 316100 |
| 2022-11-25 | 10.53 | $10.16 | 384309 |
| 2022-11-23 | 10.48 | $10.76 | 543919 |
| 2022-11-22 | 10.22 | $10.56 | 746066 |
| 2022-11-21 | 9.95 | $10.28 | 570255 |
| 2022-11-18 | 9.70 | $10.21 | 791500 |
| 2022-11-17 | 9.42 | $9.73 | 864471 |
| 2022-11-16 | 9.22 | $9.15 | 411439 |
| 2022-11-15 | 9.14 | $9.20 | 359000 |
| 2022-11-14 | 9.04 | $8.94 | 474800 |
| 2022-11-11 | 8.98 | $9.05 | 339484 |
| 2022-11-10 | 8.87 | $8.86 | 267527 |
| 2022-11-09 | 8.80 | $8.49 | 242900 |
| 2022-11-08 | 8.81 | $8.78 | 372100 |
| 2022-11-07 | 8.74 | $8.89 | 280100 |
| 2022-11-04 | 8.61 | $8.63 | 364404 |
| 2022-11-03 | 8.52 | $8.54 | 245938 |
| 2022-11-02 | 8.45 | $8.57 | 318300 |
| 2022-11-01 | 8.34 | $8.58 | 360800 |
| 2022-10-31 | 8.21 | $8.55 | 325700 |
| 2022-10-28 | 8.05 | $8.51 | 586452 |
| 2022-10-27 | 7.87 | $8.16 | 530524 |
| 2022-10-26 | 7.76 | $7.98 | 531731 |
| 2022-10-25 | 7.68 | $7.96 | 596800 |
| 2022-10-24 | 7.60 | $7.68 | 387006 |
| 2022-10-21 | 7.59 | $7.67 | 338925 |
| 2022-10-20 | 7.58 | $7.60 | 342113 |
| 2022-10-19 | 7.59 | $7.74 | 294532 |
| 2022-10-18 | 7.56 | $7.81 | 330542 |
| 2022-10-17 | 7.51 | $7.78 | 407300 |
| 2022-10-14 | 7.46 | $7.65 | 354868 |
| 2022-10-13 | 7.45 | $7.73 | 552288 |
| 2022-10-12 | 7.41 | $7.68 | 329700 |
| 2022-10-11 | 7.38 | $7.61 | 364135 |
| 2022-10-10 | 7.38 | $7.63 | 350900 |
| 2022-10-07 | 7.37 | $7.45 | 522562 |
| 2022-10-06 | 7.43 | $7.68 | 381100 |
| 2022-10-05 | 7.43 | $7.77 | 243849 |
| 2022-10-04 | 7.42 | $7.99 | 812505 |
| 2022-10-03 | 7.33 | $7.61 | 1.6M |
| 2022-09-30 | 7.36 | $7.30 | 956507 |
| 2022-09-29 | 7.50 | $7.30 | 1.2M |
| 2022-09-28 | 7.69 | $7.75 | 458020 |
| 2022-09-27 | 7.77 | $7.56 | 733900 |
| 2022-09-26 | 7.94 | $7.56 | 554630 |
| 2022-09-23 | 8.16 | $7.91 | 731354 |
| 2022-09-22 | 8.32 | $7.99 | 648816 |
| 2022-09-21 | 8.49 | $7.97 | 1.2M |
| 2022-09-20 | 8.72 | $8.36 | 892900 |
| 2022-09-19 | 8.86 | $8.45 | 651260 |
| 2022-09-16 | 9.02 | $8.50 | 1.2M |
| 2022-09-15 | 9.19 | $8.84 | 696363 |
| 2022-09-14 | 9.30 | $9.23 | 464421 |
| 2022-09-13 | 9.30 | $9.30 | 693300 |
| 2022-09-12 | 9.27 | $9.50 | 939107 |
| 2022-09-09 | 9.18 | $9.40 | 1.4M |
| 2022-09-08 | 9.10 | $9.13 | 924917 |
| 2022-09-07 | 9.09 | $9.06 | 623887 |
| 2022-09-06 | 9.10 | $9.14 | 582300 |
| 2022-09-02 | 9.08 | $9.21 | 839598 |
| 2022-09-01 | 9.04 | $9.11 | 1.2M |
| 2022-08-31 | 9.02 | $9.05 | 1.1M |
| 2022-08-30 | 9.02 | $9.22 | 1.1M |
| 2022-08-29 | 8.96 | $9.10 | 2.0M |
| 2022-08-26 | 8.93 | $8.90 | 991617 |
| 2022-08-25 | 8.96 | $8.89 | 925915 |
| 2022-08-24 | 8.99 | $8.64 | 1.1M |
| 2022-08-23 | 9.12 | $8.84 | 2.2M |
| 2022-08-22 | 9.21 | $8.99 | 709300 |
| 2022-08-19 | 9.27 | $9.10 | 355041 |
| 2022-08-18 | 9.31 | $9.18 | 445060 |
| 2022-08-17 | 9.33 | $9.10 | 435615 |
| 2022-08-16 | 9.38 | $9.29 | 532700 |
| 2022-08-15 | 9.38 | $9.32 | 541444 |
| 2022-08-12 | 9.37 | $9.30 | 472800 |
| 2022-08-11 | 9.37 | $9.34 | 412841 |
| 2022-08-10 | 9.34 | $9.38 | 406919 |
| 2022-08-09 | 9.30 | $9.12 | 349256 |
| 2022-08-08 | 9.33 | $9.18 | 345700 |
| 2022-08-05 | 9.34 | $9.06 | 276205 |
| 2022-08-04 | 9.39 | $8.99 | 292800 |
| 2022-08-03 | 9.47 | $9.10 | 468728 |
| 2022-08-02 | 9.54 | $9.32 | 307707 |
| 2022-08-01 | 9.54 | $9.42 | 217300 |
| 2022-07-29 | 9.51 | $9.37 | 128200 |
| 2022-07-28 | 9.49 | $9.46 | 194434 |
| 2022-07-27 | 9.43 | $9.37 | 242900 |
| 2022-07-26 | 9.38 | $9.35 | 173144 |
| 2022-07-25 | 9.33 | $9.45 | 173329 |
| 2022-07-22 | 9.23 | $9.35 | 319200 |
| 2022-07-21 | 9.13 | $9.52 | 320122 |
| 2022-07-20 | 8.97 | $9.50 | 508500 |
| 2022-07-19 | 8.77 | $9.25 | 338686 |
| 2022-07-18 | 8.61 | $8.85 | 529319 |
| 2022-07-15 | 8.54 | $8.56 | 208934 |
| 2022-07-14 | 8.55 | $8.50 | 242245 |
| 2022-07-13 | 8.59 | $8.63 | 331400 |
| 2022-07-12 | 8.60 | $8.73 | 206045 |
| 2022-07-11 | 8.59 | $8.68 | 232008 |
| 2022-07-08 | 8.59 | $8.82 | 300833 |
| 2022-07-07 | 8.55 | $8.73 | 255980 |
| 2022-07-06 | 8.54 | $8.60 | 299100 |
| 2022-07-05 | 8.58 | $8.88 | 282421 |
| 2022-07-01 | 8.53 | $8.87 | 554100 |
| 2022-06-30 | 8.49 | $8.46 | 757013 |
| 2022-06-29 | 8.58 | $8.70 | 581146 |
| 2022-06-28 | 8.62 | $8.81 | 422400 |
| 2022-06-27 | 8.64 | $8.91 | 201600 |
| 2022-06-24 | 8.64 | $8.98 | 789745 |
| 2022-06-23 | 8.63 | $8.76 | 447335 |
| 2022-06-22 | 8.70 | $8.82 | 369100 |
| 2022-06-21 | 8.77 | $8.85 | 770600 |
| 2022-06-17 | 8.85 | $8.87 | 948946 |
| 2022-06-16 | 8.96 | $8.80 | 1.3M |
| 2022-06-15 | 9.13 | $9.26 | 646812 |
| 2022-06-14 | 9.19 | $9.41 | 977300 |
| 2022-06-13 | 9.23 | $9.20 | 1.5M |
| 2022-06-10 | 9.36 | $9.35 | 1.3M |
| 2022-06-09 | 9.47 | $9.27 | 536310 |
| 2022-06-08 | 9.65 | $9.60 | 664448 |
| 2022-06-07 | 9.77 | $9.80 | 560800 |
| 2022-06-06 | 9.86 | $9.84 | 574700 |
| 2022-06-03 | 9.97 | $10.00 | 602134 |
| 2022-06-02 | 10.06 | $10.04 | 669531 |
| 2022-06-01 | 10.17 | $10.28 | 1.9M |
| 2022-05-31 | 10.23 | $10.24 | 861037 |
| 2022-05-27 | 10.33 | $10.42 | 776552 |
| 2022-05-26 | 10.40 | $10.45 | 1.2M |
| 2022-05-25 | 10.48 | $10.49 | 1.3M |
| 2022-05-24 | 10.58 | $9.91 | 2.0M |
| 2022-05-23 | 10.89 | $11.14 | 310931 |
| 2022-05-20 | 10.88 | $10.93 | 379335 |
| 2022-05-19 | 10.95 | $11.05 | 651900 |
| 2022-05-18 | 11.01 | $11.02 | 297679 |
| 2022-05-17 | 11.09 | $11.45 | 273603 |
| 2022-05-16 | 11.06 | $11.29 | 171449 |
| 2022-05-13 | 11.08 | $11.30 | 243000 |
| 2022-05-12 | 11.11 | $11.03 | 425259 |
| 2022-05-11 | 11.25 | $10.79 | 410200 |
| 2022-05-10 | 11.49 | $10.87 | 479007 |
| 2022-05-09 | 11.78 | $11.49 | 547728 |
| 2022-05-06 | 11.93 | $11.81 | 569848 |
| 2022-05-05 | 12.02 | $11.95 | 246058 |
| 2022-05-04 | 12.09 | $12.26 | 215900 |
| 2022-05-03 | 12.09 | $12.21 | 248928 |
| 2022-05-02 | 12.10 | $12.09 | 484800 |
| 2022-04-29 | 12.16 | $11.91 | 335600 |
| 2022-04-28 | 12.29 | $12.37 | 718027 |
| 2022-04-27 | 12.31 | $12.30 | 642200 |
| 2022-04-26 | 12.36 | $12.00 | 900001 |
| 2022-04-25 | 12.52 | $12.32 | 625825 |
| 2022-04-22 | 12.62 | $12.47 | 639870 |
| 2022-04-21 | 12.69 | $12.78 | 745619 |
| 2022-04-20 | 12.68 | $12.95 | 837700 |
| 2022-04-19 | 12.63 | $12.71 | 421700 |
| 2022-04-18 | 12.64 | $12.53 | 313500 |
| 2022-04-14 | 12.71 | $12.75 | 470861 |
| 2022-04-13 | 12.74 | $13.00 | 326540 |
| 2022-04-12 | 12.69 | $13.12 | 275134 |
| 2022-04-11 | 12.60 | $13.13 | 305500 |
| 2022-04-08 | 12.50 | $13.02 | 517200 |
| 2022-04-07 | 12.41 | $12.79 | 491341 |
| 2022-04-06 | 12.38 | $12.74 | 647647 |
| 2022-04-05 | 12.37 | $12.51 | 423100 |
| 2022-04-04 | 12.44 | $12.92 | 441526 |
| 2022-04-01 | 12.40 | $12.72 | 721619 |
| 2022-03-31 | 12.43 | $12.40 | 934800 |
| 2022-03-30 | 12.57 | $12.42 | 461231 |
| 2022-03-29 | 12.75 | $12.80 | 1.3M |
| 2022-03-28 | 12.85 | $12.79 | 643716 |
| 2022-03-25 | 12.99 | $13.18 | 793414 |
| 2022-03-24 | 13.04 | $13.29 | 1.3M |
| 2022-03-23 | 13.08 | $12.88 | 773942 |
| 2022-03-22 | 13.26 | $13.25 | 533500 |
| 2022-03-21 | 13.38 | $13.46 | 420238 |
| 2022-03-18 | 13.45 | $13.22 | 1.2M |
| 2022-03-17 | 13.63 | $13.86 | 430600 |
| 2022-03-16 | 13.65 | $14.20 | 426400 |
| 2022-03-15 | 13.58 | $13.64 | 802500 |
| 2022-03-14 | 13.66 | $12.92 | 482900 |
| 2022-03-11 | 14.01 | $13.46 | 641700 |
| 2022-03-10 | 14.26 | $13.60 | 2.4M |
| 2022-03-09 | 14.52 | $14.00 | 562100 |
| 2022-03-08 | 14.72 | $13.36 | 1.1M |
| 2022-03-07 | 15.15 | $14.73 | 337228 |
| 2022-03-04 | 15.25 | $14.74 | 554537 |
| 2022-03-03 | 15.36 | $14.93 | 487815 |
| 2022-03-02 | 15.43 | $15.66 | 429000 |
| 2022-03-01 | 15.28 | $15.00 | 530800 |
| 2022-02-28 | 15.30 | $15.33 | 464400 |
| 2022-02-25 | 15.20 | $15.26 | 434958 |
| 2022-02-24 | 15.11 | $14.77 | 1.2M |
| 2022-02-23 | 15.14 | $14.86 | 981900 |
| 2022-02-22 | 15.14 | $14.97 | 534400 |
| 2022-02-18 | 15.10 | $15.01 | 492546 |
| 2022-02-17 | 15.04 | $14.79 | 434500 |
| 2022-02-16 | 15.02 | $14.77 | 421621 |
| 2022-02-15 | 14.99 | $14.74 | 594500 |
| 2022-02-14 | 14.96 | $14.28 | 500930 |
| 2022-02-11 | 15.06 | $14.67 | 346901 |
| 2022-02-10 | 15.05 | $14.77 | 502000 |
| 2022-02-09 | 14.99 | $15.06 | 785534 |
| 2022-02-08 | 14.82 | $14.99 | 674193 |
| 2022-02-07 | 14.63 | $14.95 | 542507 |
| 2022-02-04 | 14.40 | $14.82 | 811681 |
| 2022-02-03 | 14.15 | $14.57 | 599328 |
| 2022-02-02 | 13.92 | $14.50 | 752940 |
| 2022-02-01 | 13.65 | $14.56 | 890445 |
| 2022-01-31 | 13.31 | $13.53 | 982306 |
| 2022-01-28 | 13.21 | $13.49 | 525328 |
| 2022-01-27 | 13.11 | $13.00 | 411950 |
| 2022-01-26 | 13.14 | $13.24 | 441405 |
| 2022-01-25 | 13.09 | $13.20 | 660420 |
| 2022-01-24 | 13.06 | $12.91 | 522900 |
| 2022-01-21 | 13.10 | $13.12 | 279600 |
| 2022-01-20 | 13.09 | $13.04 | 788300 |
| 2022-01-19 | 13.10 | $12.69 | 539525 |
| 2022-01-18 | 13.22 | $13.02 | 684900 |
| 2022-01-14 | 13.27 | $13.43 | 265000 |
| 2022-01-13 | 13.20 | $13.47 | 341525 |
| 2022-01-12 | 13.10 | $13.32 | 533500 |
| 2022-01-11 | 13.02 | $12.92 | 1.2M |
| 2022-01-10 | 13.05 | $12.72 | 1.2M |
| 2022-01-07 | 13.16 | $13.13 | 247200 |
| 2022-01-06 | 13.16 | $12.96 | 345044 |
| 2022-01-05 | 13.21 | $13.01 | 764929 |
| 2022-01-04 | 13.26 | $13.31 | 334442 |
| 2022-01-03 | 13.23 | $13.46 | 311305 |
| 2021-12-31 | 13.14 | $13.32 | 231842 |
| 2021-12-30 | 13.07 | $13.12 | 577506 |
| 2021-12-29 | 13.05 | $12.79 | 548352 |
| 2021-12-28 | 13.14 | $13.10 | 580311 |
| 2021-12-27 | 13.15 | $13.05 | 660500 |
| 2021-12-23 | 13.18 | $13.09 | 1.3M |
| 2021-12-22 | 13.20 | $13.21 | 590314 |
| 2021-12-21 | 13.19 | $13.11 | 393200 |
| 2021-12-20 | 13.20 | $13.46 | 538629 |
| 2021-12-17 | 13.12 | $13.67 | 719500 |
| 2021-12-16 | 12.95 | $13.31 | 508623 |
| 2021-12-15 | 12.86 | $12.94 | 744513 |
| 2021-12-14 | 12.87 | $12.90 | 499947 |
| 2021-12-13 | 12.90 | $13.53 | 490190 |
| 2021-12-10 | 12.74 | $13.22 | 737846 |
| 2021-12-09 | 12.65 | $12.96 | 809800 |
| 2021-12-08 | 12.63 | $12.67 | 575800 |
| 2021-12-07 | 12.70 | $12.75 | 662600 |
| 2021-12-06 | 12.78 | $12.81 | 587700 |
| 2021-12-03 | 12.85 | $12.82 | 1.5M |
| 2021-12-02 | 12.95 | $13.16 | 786520 |
| 2021-12-01 | 12.97 | $12.86 | 479268 |
| 2021-11-30 | 13.10 | $12.93 | 453195 |
| 2021-11-29 | 13.24 | $13.02 | 296400 |
| 2021-11-26 | 13.39 | $13.28 | 343746 |
| 2021-11-24 | 13.49 | $13.72 | 556000 |
| 2021-11-23 | 13.49 | $13.33 | 366100 |
| 2021-11-22 | 13.61 | $13.81 | 332111 |
| 2021-11-19 | 13.61 | $13.52 | 241400 |
| 2021-11-18 | 13.70 | $13.81 | 429445 |
| 2021-11-17 | 13.74 | $13.74 | 647241 |
| 2021-11-16 | 13.81 | $13.93 | 224117 |
| 2021-11-15 | 13.83 | $14.25 | 237918 |
| 2021-11-12 | 13.77 | $14.00 | 261848 |
| 2021-11-11 | 13.79 | $13.91 | 144904 |
| 2021-11-10 | 13.83 | $14.00 | 493749 |
| 2021-11-09 | 13.87 | $14.05 | 439635 |
| 2021-11-08 | 13.91 | $13.63 | 391714 |
| 2021-11-05 | 14.09 | $13.65 | 420519 |
| 2021-11-04 | 14.32 | $13.72 | 1.4M |
| 2021-11-03 | 14.58 | $14.36 | 726231 |
| 2021-11-02 | 14.69 | $14.75 | 222535 |
| 2021-11-01 | 14.71 | $14.90 | 401629 |
| 2021-10-29 | 14.69 | $14.60 | 585006 |
| 2021-10-28 | 14.76 | $14.58 | 431200 |
| 2021-10-27 | 14.86 | $14.72 | 486521 |
| 2021-10-26 | 14.93 | $14.66 | 459200 |
| 2021-10-25 | 15.04 | $14.78 | 884500 |
| 2021-10-22 | 15.14 | $15.25 | 268616 |
| 2021-10-21 | 15.12 | $15.43 | 221994 |
| 2021-10-20 | 15.03 | $15.32 | 352900 |
| 2021-10-19 | 14.96 | $14.91 | 438300 |
| 2021-10-18 | 15.01 | $14.85 | 348529 |
| 2021-10-15 | 15.08 | $15.04 | 137353 |
| 2021-10-14 | 15.12 | $14.96 | 299759 |
| 2021-10-13 | 15.19 | $15.01 | 162005 |
| 2021-10-12 | 15.26 | $15.12 | 246100 |
| 2021-10-11 | 15.31 | $15.32 | 161000 |
| 2021-10-08 | 15.30 | $14.97 | 488870 |
| 2021-10-07 | 15.41 | $15.20 | 462600 |
| 2021-10-06 | 15.47 | $15.48 | 243128 |
| 2021-10-05 | 15.45 | $15.31 | 368543 |
| 2021-10-04 | 15.48 | $15.18 | 943900 |
| 2021-10-01 | 15.56 | $15.71 | 1.3M |
| 2021-09-30 | 15.49 | $16.96 | 4.1M |
| 2021-09-29 | 15.00 | $15.85 | 1.8M |
| 2021-09-28 | 14.76 | $15.02 | 485908 |
| 2021-09-27 | 14.73 | $14.67 | 508406 |
| 2021-09-24 | 14.81 | $14.89 | 273300 |
| 2021-09-23 | 14.84 | $14.96 | 470800 |
| 2021-09-22 | 14.86 | $14.92 | 408861 |
| 2021-09-21 | 14.90 | $15.29 | 785346 |
| 2021-09-20 | 14.84 | $15.28 | 352100 |
| 2021-09-17 | 14.77 | $14.88 | 1.7M |
| 2021-09-16 | 14.81 | $14.81 | 909741 |
| 2021-09-15 | 14.90 | $14.87 | 529400 |
| 2021-09-14 | 14.98 | $14.72 | 264200 |
| 2021-09-13 | 15.14 | $14.78 | 339800 |
| 2021-09-10 | 15.32 | $14.70 | 389143 |
| 2021-09-09 | 15.56 | $14.78 | 880500 |
| 2021-09-08 | 15.83 | $15.00 | 465995 |
| 2021-09-07 | 16.08 | $15.36 | 365351 |
| 2021-09-03 | 16.28 | $15.79 | 284458 |
| 2021-09-02 | 16.37 | $16.23 | 183400 |
| 2021-09-01 | 16.35 | $16.36 | 299685 |
| 2021-08-31 | 16.27 | $16.05 | 470692 |
| 2021-08-30 | 16.26 | $15.93 | 429742 |
| 2021-08-27 | 16.29 | $16.27 | 359000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.11
2026-07-17
Close Price
$14.42
Vol: 574594
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.68
Average
50.67
Maximum
83.69
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.11 | $14.42 | 574594 |
| 2026-07-16 | 54.31 | $14.50 | 597200 |
| 2026-07-15 | 47.86 | $14.04 | 580308 |
| 2026-07-14 | 48.71 | $14.10 | 535500 |
| 2026-07-13 | 49.84 | $14.18 | 598272 |
| 2026-07-10 | 51.39 | $14.29 | 633337 |
| 2026-07-09 | 47.59 | $14.02 | 570800 |
| 2026-07-08 | 48.12 | $14.06 | 788000 |
| 2026-07-07 | 49.96 | $14.20 | 1.0M |
| 2026-07-06 | 46.47 | $13.95 | 1.1M |
| 2026-07-02 | 47.35 | $14.02 | 1.1M |
| 2026-07-01 | 43.12 | $13.73 | 1.2M |
| 2026-06-30 | 42.97 | $13.72 | 1.1M |
| 2026-06-29 | 44.89 | $13.89 | 960700 |
| 2026-06-26 | 46.75 | $14.05 | 4.4M |
| 2026-06-25 | 43.25 | $13.80 | 978100 |
| 2026-06-24 | 47.91 | $14.19 | 925000 |
| 2026-06-23 | 48.42 | $14.23 | 720400 |
| 2026-06-22 | 43.28 | $13.87 | 1.9M |
| 2026-06-18 | 44.81 | $14.00 | 1.5M |
| 2026-06-17 | 45.52 | $14.06 | 793430 |
| 2026-06-16 | 49.20 | $14.36 | 676928 |
| 2026-06-15 | 47.59 | $14.24 | 956100 |
| 2026-06-12 | 48.94 | $14.35 | 561427 |
| 2026-06-11 | 45.74 | $14.11 | 797419 |
| 2026-06-10 | 48.38 | $14.33 | 716200 |
| 2026-06-09 | 43.45 | $13.98 | 1.1M |
| 2026-06-08 | 38.86 | $13.69 | 1.6M |
| 2026-06-05 | 42.48 | $14.01 | 1.1M |
| 2026-06-04 | 41.18 | $13.93 | 1.9M |
| 2026-06-03 | 38.53 | $13.77 | 1.4M |
| 2026-06-02 | 43.01 | $14.16 | 1.7M |
| 2026-06-01 | 42.68 | $14.14 | 1.7M |
| 2026-05-29 | 40.26 | $13.99 | 3.6M |
| 2026-05-28 | 45.49 | $14.42 | 1.5M |
| 2026-05-27 | 46.29 | $14.48 | 996600 |
| 2026-05-26 | 44.44 | $14.36 | 909402 |
| 2026-05-22 | 45.31 | $14.43 | 619229 |
| 2026-05-21 | 46.66 | $14.54 | 1.1M |
| 2026-05-20 | 46.90 | $14.56 | 1.2M |
| 2026-05-19 | 41.25 | $14.17 | 753500 |
| 2026-05-18 | 42.01 | $14.24 | 1.2M |
| 2026-05-15 | 39.90 | $14.10 | 1.1M |
| 2026-05-14 | 42.87 | $14.38 | 1.1M |
| 2026-05-13 | 45.02 | $14.57 | 1.1M |
| 2026-05-12 | 42.72 | $14.41 | 1.6M |
| 2026-05-11 | 53.35 | $15.21 | 1.9M |
| 2026-05-08 | 48.31 | $14.88 | 1.2M |
| 2026-05-07 | 46.99 | $14.80 | 1.4M |
| 2026-05-06 | 48.61 | $14.91 | 804418 |
| 2026-05-05 | 46.87 | $14.80 | 617100 |
| 2026-05-04 | 52.73 | $15.18 | 765300 |
| 2026-05-01 | 52.13 | $15.14 | 708200 |
| 2026-04-30 | 52.77 | $15.18 | 827000 |
| 2026-04-29 | 47.61 | $14.84 | 1.0M |
| 2026-04-28 | 48.96 | $14.93 | 831948 |
| 2026-04-27 | 48.03 | $14.87 | 596100 |
| 2026-04-24 | 51.75 | $15.12 | 645950 |
| 2026-04-23 | 52.06 | $15.14 | 519405 |
| 2026-04-22 | 50.09 | $15.00 | 616000 |
| 2026-04-21 | 47.92 | $14.85 | 806800 |
| 2026-04-20 | 49.14 | $14.94 | 619810 |
| 2026-04-17 | 52.38 | $15.17 | 755600 |
| 2026-04-16 | 49.78 | $14.98 | 437610 |
| 2026-04-15 | 49.08 | $14.93 | 722918 |
| 2026-04-14 | 55.84 | $15.39 | 786300 |
| 2026-04-13 | 57.81 | $15.51 | 645500 |
| 2026-04-10 | 60.88 | $15.69 | 697674 |
| 2026-04-09 | 59.52 | $15.57 | 985136 |
| 2026-04-08 | 53.95 | $15.13 | 739942 |
| 2026-04-07 | 52.82 | $15.05 | 445100 |
| 2026-04-06 | 50.98 | $14.92 | 478207 |
| 2026-04-02 | 45.37 | $14.56 | 588504 |
| 2026-04-01 | 39.92 | $14.26 | 565052 |
| 2026-03-31 | 40.30 | $14.29 | 683300 |
| 2026-03-30 | 41.56 | $14.39 | 907520 |
| 2026-03-27 | 46.22 | $14.73 | 646200 |
| 2026-03-26 | 43.01 | $14.55 | 451601 |
| 2026-03-25 | 41.91 | $14.49 | 515100 |
| 2026-03-24 | 39.12 | $14.34 | 544113 |
| 2026-03-23 | 40.22 | $14.43 | 807835 |
| 2026-03-20 | 36.84 | $14.25 | 3.2M |
| 2026-03-19 | 36.65 | $14.24 | 663419 |
| 2026-03-18 | 37.62 | $14.33 | 727500 |
| 2026-03-17 | 41.15 | $14.64 | 596520 |
| 2026-03-16 | 37.74 | $14.45 | 644167 |
| 2026-03-13 | 35.89 | $14.35 | 550921 |
| 2026-03-12 | 36.40 | $14.40 | 550623 |
| 2026-03-11 | 37.43 | $14.50 | 555544 |
| 2026-03-10 | 40.21 | $14.76 | 580800 |
| 2026-03-09 | 43.52 | $15.04 | 642695 |
| 2026-03-06 | 46.38 | $15.26 | 582700 |
| 2026-03-05 | 42.82 | $15.04 | 758221 |
| 2026-03-04 | 48.52 | $15.45 | 827554 |
| 2026-03-03 | 48.67 | $15.46 | 869500 |
| 2026-03-02 | 54.08 | $15.80 | 884700 |
| 2026-02-27 | 58.43 | $16.04 | 1.1M |
| 2026-02-26 | 53.55 | $15.71 | 1.0M |
| 2026-02-25 | 52.58 | $15.65 | 1.3M |
| 2026-02-24 | 59.19 | $15.99 | 547600 |
| 2026-02-23 | 56.27 | $15.80 | 744116 |
| 2026-02-20 | 60.60 | $16.00 | 458800 |
| 2026-02-19 | 60.16 | $15.97 | 671525 |
| 2026-02-18 | 59.88 | $15.95 | 493117 |
| 2026-02-17 | 57.61 | $15.79 | 698500 |
| 2026-02-13 | 60.03 | $15.91 | 477909 |
| 2026-02-12 | 58.22 | $15.78 | 828700 |
| 2026-02-11 | 59.00 | $15.82 | 517250 |
| 2026-02-10 | 57.93 | $15.74 | 517354 |
| 2026-02-09 | 59.98 | $15.85 | 581600 |
| 2026-02-06 | 67.87 | $16.23 | 863500 |
| 2026-02-05 | 69.24 | $16.29 | 899300 |
| 2026-02-04 | 71.05 | $16.37 | 1.4M |
| 2026-02-03 | 68.82 | $16.14 | 614840 |
| 2026-02-02 | 68.52 | $16.11 | 849600 |
| 2026-01-30 | 66.69 | $15.93 | 748406 |
| 2026-01-29 | 65.96 | $15.86 | 810712 |
| 2026-01-28 | 62.13 | $15.52 | 576615 |
| 2026-01-27 | 65.43 | $15.68 | 830800 |
| 2026-01-26 | 61.01 | $15.32 | 738731 |
| 2026-01-23 | 61.63 | $15.35 | 611556 |
| 2026-01-22 | 61.13 | $15.31 | 807144 |
| 2026-01-21 | 58.55 | $15.11 | 732100 |
| 2026-01-20 | 54.53 | $14.83 | 797100 |
| 2026-01-16 | 51.50 | $14.64 | 486838 |
| 2026-01-15 | 55.78 | $14.87 | 414500 |
| 2026-01-14 | 51.99 | $14.64 | 482900 |
| 2026-01-13 | 51.13 | $14.59 | 475638 |
| 2026-01-12 | 51.13 | $14.59 | 425200 |
| 2026-01-09 | 50.32 | $14.54 | 480942 |
| 2026-01-08 | 47.00 | $14.34 | 758767 |
| 2026-01-07 | 43.60 | $14.15 | 706507 |
| 2026-01-06 | 41.14 | $14.02 | 682900 |
| 2026-01-05 | 41.67 | $14.06 | 733246 |
| 2026-01-02 | 50.49 | $14.63 | 937300 |
| 2025-12-31 | 57.83 | $14.99 | 447700 |
| 2025-12-30 | 56.84 | $14.93 | 361980 |
| 2025-12-29 | 57.05 | $14.94 | 468300 |
| 2025-12-26 | 58.94 | $15.03 | 319200 |
| 2025-12-24 | 60.63 | $15.11 | 239600 |
| 2025-12-23 | 59.81 | $15.05 | 592018 |
| 2025-12-22 | 63.38 | $15.22 | 750300 |
| 2025-12-19 | 64.45 | $15.27 | 2.9M |
| 2025-12-18 | 69.61 | $15.50 | 590131 |
| 2025-12-17 | 68.68 | $15.41 | 738500 |
| 2025-12-16 | 68.06 | $15.35 | 625140 |
| 2025-12-15 | 72.85 | $15.56 | 826700 |
| 2025-12-12 | 71.87 | $15.45 | 1.2M |
| 2025-12-11 | 70.38 | $15.29 | 1.1M |
| 2025-12-10 | 64.60 | $14.77 | 759622 |
| 2025-12-09 | 63.29 | $14.67 | 653121 |
| 2025-12-08 | 67.06 | $14.83 | 1.2M |
| 2025-12-05 | 68.76 | $14.90 | 785734 |
| 2025-12-04 | 67.41 | $14.78 | 895500 |
| 2025-12-03 | 66.85 | $14.73 | 981432 |
| 2025-12-02 | 64.13 | $14.50 | 1.1M |
| 2025-12-01 | 68.30 | $14.68 | 1.9M |
| 2025-11-28 | 65.96 | $14.48 | 506100 |
| 2025-11-26 | 65.23 | $14.42 | 763028 |
| 2025-11-25 | 61.73 | $14.15 | 755002 |
| 2025-11-24 | 59.88 | $14.02 | 704512 |
| 2025-11-21 | 60.09 | $14.03 | 1.0M |
| 2025-11-20 | 54.93 | $13.69 | 900300 |
| 2025-11-19 | 54.93 | $13.69 | 1.1M |
| 2025-11-18 | 64.96 | $14.14 | 1.4M |
| 2025-11-17 | 63.56 | $14.04 | 2.0M |
| 2025-11-14 | 62.26 | $13.95 | 1.4M |
| 2025-11-13 | 61.10 | $13.87 | 1.6M |
| 2025-11-12 | 59.61 | $13.77 | 830200 |
| 2025-11-11 | 60.05 | $13.79 | 1.1M |
| 2025-11-10 | 60.26 | $13.80 | 1.9M |
| 2025-11-07 | 49.17 | $13.14 | 1.2M |
| 2025-11-06 | 47.26 | $13.05 | 752458 |
| 2025-11-05 | 45.98 | $12.99 | 557843 |
| 2025-11-04 | 44.70 | $12.93 | 890400 |
| 2025-11-03 | 39.99 | $12.72 | 886800 |
| 2025-10-31 | 40.30 | $12.74 | 674022 |
| 2025-10-30 | 41.68 | $12.83 | 1.1M |
| 2025-10-29 | 38.32 | $12.68 | 1.4M |
| 2025-10-28 | 43.03 | $12.98 | 792667 |
| 2025-10-27 | 39.75 | $12.84 | 636300 |
| 2025-10-24 | 40.38 | $12.88 | 602900 |
| 2025-10-23 | 43.33 | $13.06 | 642630 |
| 2025-10-22 | 43.66 | $13.08 | 739000 |
| 2025-10-21 | 42.39 | $13.02 | 1.3M |
| 2025-10-20 | 45.14 | $13.19 | 772636 |
| 2025-10-17 | 45.30 | $13.20 | 438000 |
| 2025-10-16 | 42.31 | $13.05 | 515948 |
| 2025-10-15 | 42.46 | $13.06 | 510100 |
| 2025-10-14 | 42.88 | $13.09 | 643069 |
| 2025-10-13 | 37.12 | $12.80 | 830621 |
| 2025-10-10 | 38.00 | $12.87 | 704399 |
| 2025-10-09 | 39.13 | $12.96 | 717621 |
| 2025-10-08 | 40.66 | $13.08 | 637211 |
| 2025-10-07 | 41.44 | $13.14 | 1.1M |
| 2025-10-06 | 42.72 | $13.24 | 1.4M |
| 2025-10-03 | 45.54 | $13.45 | 764419 |
| 2025-10-02 | 42.27 | $13.26 | 718400 |
| 2025-10-01 | 44.12 | $13.40 | 765300 |
| 2025-09-30 | 44.66 | $13.44 | 1.4M |
| 2025-09-29 | 41.65 | $13.26 | 1.3M |
| 2025-09-26 | 39.74 | $13.15 | 1.2M |
| 2025-09-25 | 39.86 | $13.16 | 870500 |
| 2025-09-24 | 42.12 | $13.36 | 642020 |
| 2025-09-23 | 42.23 | $13.37 | 578933 |
| 2025-09-22 | 42.67 | $13.41 | 688000 |
| 2025-09-19 | 43.63 | $13.50 | 1.6M |
| 2025-09-18 | 44.70 | $13.60 | 683048 |
| 2025-09-17 | 44.45 | $13.58 | 1.2M |
| 2025-09-16 | 45.25 | $13.66 | 947000 |
| 2025-09-15 | 45.45 | $13.68 | 1.4M |
| 2025-09-12 | 45.22 | $13.66 | 1.0M |
| 2025-09-11 | 48.24 | $13.98 | 2.0M |
| 2025-09-10 | 42.29 | $13.46 | 1.4M |
| 2025-09-09 | 44.73 | $13.72 | 2.0M |
| 2025-09-08 | 42.17 | $13.51 | 1.6M |
| 2025-09-05 | 42.62 | $13.56 | 3.3M |
| 2025-09-04 | 40.71 | $13.40 | 9.4M |
| 2025-09-03 | 55.23 | $14.73 | 480500 |
| 2025-09-02 | 54.06 | $14.63 | 375900 |
| 2025-08-29 | 55.29 | $14.72 | 344386 |
| 2025-08-28 | 53.61 | $14.57 | 426221 |
| 2025-08-27 | 54.79 | $14.66 | 467000 |
| 2025-08-26 | 52.94 | $14.49 | 452049 |
| 2025-08-25 | 57.11 | $14.81 | 653645 |
| 2025-08-22 | 59.05 | $14.95 | 840714 |
| 2025-08-21 | 53.24 | $14.41 | 592500 |
| 2025-08-20 | 52.29 | $14.33 | 700900 |
| 2025-08-19 | 51.83 | $14.29 | 562300 |
| 2025-08-18 | 49.36 | $14.08 | 470800 |
| 2025-08-15 | 48.65 | $14.02 | 624327 |
| 2025-08-14 | 49.31 | $14.08 | 449945 |
| 2025-08-13 | 52.95 | $14.40 | 851624 |
| 2025-08-12 | 47.29 | $13.91 | 856561 |
| 2025-08-11 | 40.95 | $13.45 | 1.8M |
| 2025-08-08 | 57.91 | $14.63 | 793500 |
| 2025-08-07 | 57.34 | $14.59 | 633600 |
| 2025-08-06 | 53.29 | $14.32 | 1.1M |
| 2025-08-05 | 49.59 | $14.10 | 953424 |
| 2025-08-04 | 49.42 | $14.09 | 585500 |
| 2025-08-01 | 48.58 | $14.04 | 669930 |
| 2025-07-31 | 51.85 | $14.24 | 579300 |
| 2025-07-30 | 58.80 | $14.61 | 722500 |
| 2025-07-29 | 57.33 | $14.51 | 383100 |
| 2025-07-28 | 56.89 | $14.48 | 387611 |
| 2025-07-25 | 55.88 | $14.41 | 681573 |
| 2025-07-24 | 54.45 | $14.31 | 352700 |
| 2025-07-23 | 57.66 | $14.49 | 774138 |
| 2025-07-22 | 54.08 | $14.24 | 724950 |
| 2025-07-21 | 45.08 | $13.73 | 571405 |
| 2025-07-18 | 44.88 | $13.72 | 620006 |
| 2025-07-17 | 48.79 | $13.95 | 817500 |
| 2025-07-16 | 45.25 | $13.77 | 746400 |
| 2025-07-15 | 44.02 | $13.71 | 778108 |
| 2025-07-14 | 47.56 | $13.92 | 611800 |
| 2025-07-11 | 50.70 | $14.09 | 436446 |
| 2025-07-10 | 49.39 | $14.02 | 656939 |
| 2025-07-09 | 48.47 | $13.97 | 328941 |
| 2025-07-08 | 48.98 | $14.00 | 520141 |
| 2025-07-07 | 51.20 | $14.13 | 560954 |
| 2025-07-03 | 52.77 | $14.22 | 319142 |
| 2025-07-02 | 50.86 | $14.10 | 560521 |
| 2025-07-01 | 53.25 | $14.24 | 595174 |
| 2025-06-30 | 49.20 | $13.99 | 621768 |
| 2025-06-27 | 46.56 | $13.84 | 1.6M |
| 2025-06-26 | 44.92 | $13.75 | 547200 |
| 2025-06-25 | 43.47 | $13.67 | 521422 |
| 2025-06-24 | 48.84 | $14.02 | 390951 |
| 2025-06-23 | 50.89 | $14.14 | 490400 |
| 2025-06-20 | 48.85 | $14.02 | 1.1M |
| 2025-06-18 | 46.01 | $13.86 | 434000 |
| 2025-06-17 | 45.29 | $13.82 | 598618 |
| 2025-06-16 | 48.03 | $14.00 | 441810 |
| 2025-06-13 | 48.03 | $14.00 | 848209 |
| 2025-06-12 | 51.64 | $14.23 | 900566 |
| 2025-06-11 | 44.40 | $13.81 | 755434 |
| 2025-06-10 | 42.65 | $13.72 | 526815 |
| 2025-06-09 | 43.81 | $13.80 | 553430 |
| 2025-06-06 | 44.10 | $13.82 | 425615 |
| 2025-06-05 | 42.86 | $13.75 | 470110 |
| 2025-06-04 | 43.65 | $13.81 | 473848 |
| 2025-06-03 | 47.97 | $14.12 | 724500 |
| 2025-06-02 | 48.12 | $14.13 | 671301 |
| 2025-05-30 | 48.54 | $14.16 | 553200 |
| 2025-05-29 | 47.67 | $14.10 | 417399 |
| 2025-05-28 | 44.39 | $13.88 | 488941 |
| 2025-05-27 | 44.24 | $13.87 | 711751 |
| 2025-05-23 | 45.65 | $13.99 | 510200 |
| 2025-05-22 | 44.53 | $13.91 | 697000 |
| 2025-05-21 | 45.31 | $13.98 | 567853 |
| 2025-05-20 | 48.65 | $14.27 | 635200 |
| 2025-05-19 | 49.86 | $14.37 | 813402 |
| 2025-05-16 | 53.24 | $14.64 | 1.2M |
| 2025-05-15 | 50.27 | $14.39 | 818123 |
| 2025-05-14 | 48.66 | $14.26 | 1.2M |
| 2025-05-13 | 46.77 | $14.11 | 726500 |
| 2025-05-12 | 44.17 | $13.91 | 2.5M |
| 2025-05-09 | 55.03 | $14.76 | 754600 |
| 2025-05-08 | 55.48 | $14.79 | 796304 |
| 2025-05-07 | 53.01 | $14.59 | 650902 |
| 2025-05-06 | 53.72 | $14.64 | 496443 |
| 2025-05-05 | 53.00 | $14.58 | 487739 |
| 2025-05-02 | 58.60 | $14.97 | 462812 |
| 2025-05-01 | 58.76 | $14.98 | 478692 |
| 2025-04-30 | 61.94 | $15.19 | 736100 |
| 2025-04-29 | 58.81 | $14.88 | 761100 |
| 2025-04-28 | 58.60 | $14.86 | 1.1M |
| 2025-04-25 | 57.99 | $14.80 | 886291 |
| 2025-04-24 | 59.94 | $14.94 | 925045 |
| 2025-04-23 | 56.57 | $14.60 | 606639 |
| 2025-04-22 | 55.21 | $14.47 | 845708 |
| 2025-04-21 | 49.51 | $13.98 | 331270 |
| 2025-04-17 | 49.01 | $13.94 | 647000 |
| 2025-04-16 | 46.74 | $13.76 | 414604 |
| 2025-04-15 | 46.49 | $13.74 | 339138 |
| 2025-04-14 | 48.22 | $13.90 | 482700 |
| 2025-04-11 | 42.65 | $13.46 | 1.0M |
| 2025-04-10 | 42.11 | $13.42 | 371019 |
| 2025-04-09 | 45.45 | $13.75 | 732135 |
| 2025-04-08 | 39.36 | $13.31 | 548000 |
| 2025-04-07 | 42.21 | $13.59 | 657528 |
| 2025-04-04 | 47.58 | $14.05 | 553857 |
| 2025-04-03 | 58.33 | $14.75 | 526800 |
| 2025-04-02 | 57.14 | $14.66 | 499306 |
| 2025-04-01 | 54.99 | $14.50 | 648800 |
| 2025-03-31 | 54.31 | $14.45 | 705900 |
| 2025-03-28 | 53.77 | $14.41 | 656206 |
| 2025-03-27 | 53.92 | $14.42 | 561912 |
| 2025-03-26 | 49.24 | $14.07 | 447101 |
| 2025-03-25 | 45.32 | $13.81 | 430135 |
| 2025-03-24 | 45.00 | $13.79 | 484329 |
| 2025-03-21 | 44.86 | $13.78 | 1.4M |
| 2025-03-20 | 50.00 | $14.18 | 440200 |
| 2025-03-19 | 57.15 | $14.64 | 429100 |
| 2025-03-18 | 55.16 | $14.49 | 591900 |
| 2025-03-17 | 53.81 | $14.39 | 348410 |
| 2025-03-14 | 52.86 | $14.32 | 472900 |
| 2025-03-13 | 49.78 | $14.10 | 845300 |
| 2025-03-12 | 56.47 | $14.52 | 451837 |
| 2025-03-11 | 55.24 | $14.43 | 399003 |
| 2025-03-10 | 60.45 | $14.72 | 593759 |
| 2025-03-07 | 63.18 | $14.86 | 409313 |
| 2025-03-06 | 62.14 | $14.77 | 491700 |
| 2025-03-05 | 59.47 | $14.55 | 397429 |
| 2025-03-04 | 59.47 | $14.55 | 665300 |
| 2025-03-03 | 62.55 | $14.72 | 594000 |
| 2025-02-28 | 61.54 | $14.63 | 724337 |
| 2025-02-27 | 60.99 | $14.58 | 572735 |
| 2025-02-26 | 62.87 | $14.69 | 1.0M |
| 2025-02-25 | 55.25 | $14.05 | 582083 |
| 2025-02-24 | 51.56 | $13.80 | 432928 |
| 2025-02-21 | 49.00 | $13.64 | 343443 |
| 2025-02-20 | 48.19 | $13.59 | 385695 |
| 2025-02-19 | 47.07 | $13.52 | 313100 |
| 2025-02-18 | 49.39 | $13.68 | 403500 |
| 2025-02-14 | 46.74 | $13.51 | 299912 |
| 2025-02-13 | 51.57 | $13.83 | 346716 |
| 2025-02-12 | 49.07 | $13.67 | 384700 |
| 2025-02-11 | 51.77 | $13.84 | 244367 |
| 2025-02-10 | 48.44 | $13.63 | 376918 |
| 2025-02-07 | 47.46 | $13.57 | 301745 |
| 2025-02-06 | 50.35 | $13.76 | 338600 |
| 2025-02-05 | 47.81 | $13.60 | 530326 |
| 2025-02-04 | 43.33 | $13.34 | 384409 |
| 2025-02-03 | 43.33 | $13.34 | 384800 |
| 2025-01-31 | 47.27 | $13.62 | 549553 |
| 2025-01-30 | 49.25 | $13.75 | 375200 |
| 2025-01-29 | 48.78 | $13.72 | 274000 |
| 2025-01-28 | 46.75 | $13.59 | 511736 |
| 2025-01-27 | 49.93 | $13.81 | 568041 |
| 2025-01-24 | 45.27 | $13.52 | 687345 |
| 2025-01-23 | 46.99 | $13.64 | 624733 |
| 2025-01-22 | 43.60 | $13.44 | 555300 |
| 2025-01-21 | 43.43 | $13.43 | 696066 |
| 2025-01-17 | 39.96 | $13.23 | 826620 |
| 2025-01-16 | 35.03 | $12.97 | 407843 |
| 2025-01-15 | 32.61 | $12.85 | 496600 |
| 2025-01-14 | 32.01 | $12.82 | 448842 |
| 2025-01-13 | 23.32 | $12.42 | 511323 |
| 2025-01-10 | 20.68 | $12.31 | 432453 |
| 2025-01-08 | 23.64 | $12.73 | 412410 |
| 2025-01-07 | 22.63 | $12.69 | 513856 |
| 2025-01-06 | 23.67 | $12.83 | 447560 |
| 2025-01-03 | 28.10 | $13.34 | 448563 |
| 2025-01-02 | 30.21 | $13.54 | 263991 |
| 2024-12-31 | 30.21 | $13.54 | 469711 |
| 2024-12-30 | 28.02 | $13.45 | 969141 |
| 2024-12-27 | 28.88 | $13.54 | 498200 |
| 2024-12-26 | 29.65 | $13.62 | 669741 |
| 2024-12-24 | 29.43 | $13.61 | 205447 |
| 2024-12-23 | 30.53 | $13.73 | 387500 |
| 2024-12-20 | 29.91 | $13.70 | 1.0M |
| 2024-12-19 | 30.88 | $13.81 | 375300 |
| 2024-12-18 | 31.95 | $13.93 | 442607 |
| 2024-12-17 | 35.90 | $14.33 | 704100 |
| 2024-12-16 | 36.01 | $14.34 | 579741 |
| 2024-12-13 | 40.30 | $14.72 | 399400 |
| 2024-12-12 | 40.54 | $14.74 | 338202 |
| 2024-12-11 | 42.47 | $14.90 | 272000 |
| 2024-12-10 | 40.27 | $14.77 | 392220 |
| 2024-12-09 | 38.73 | $14.68 | 368106 |
| 2024-12-06 | 39.05 | $14.71 | 390435 |
| 2024-12-05 | 40.42 | $14.84 | 281800 |
| 2024-12-04 | 40.11 | $14.82 | 366073 |
| 2024-12-03 | 43.06 | $15.10 | 398642 |
| 2024-12-02 | 43.06 | $15.10 | 432900 |
| 2024-11-29 | 42.66 | $15.07 | 183400 |
| 2024-11-27 | 42.13 | $15.03 | 295700 |
| 2024-11-26 | 45.18 | $15.34 | 435850 |
| 2024-11-25 | 45.78 | $15.40 | 627500 |
| 2024-11-22 | 45.55 | $15.38 | 467198 |
| 2024-11-21 | 44.19 | $15.26 | 375850 |
| 2024-11-20 | 42.01 | $15.07 | 544003 |
| 2024-11-19 | 37.61 | $14.71 | 656700 |
| 2024-11-18 | 39.76 | $14.98 | 1.0M |
| 2024-11-15 | 36.57 | $14.73 | 903950 |
| 2024-11-14 | 37.17 | $14.81 | 1.1M |
| 2024-11-13 | 38.44 | $14.98 | 1.2M |
| 2024-11-12 | 58.49 | $16.78 | 507052 |
| 2024-11-11 | 58.82 | $16.80 | 353028 |
| 2024-11-08 | 57.82 | $16.71 | 594600 |
| 2024-11-07 | 56.37 | $16.58 | 379700 |
| 2024-11-06 | 60.31 | $16.84 | 814651 |
| 2024-11-05 | 55.15 | $16.39 | 311600 |
| 2024-11-04 | 52.96 | $16.22 | 311900 |
| 2024-11-01 | 51.36 | $16.10 | 607000 |
| 2024-10-31 | 52.06 | $16.15 | 430800 |
| 2024-10-30 | 50.52 | $16.03 | 399400 |
| 2024-10-29 | 48.57 | $15.88 | 328900 |
| 2024-10-28 | 54.73 | $16.33 | 488200 |
| 2024-10-25 | 51.62 | $16.09 | 400600 |
| 2024-10-24 | 52.92 | $16.18 | 392972 |
| 2024-10-23 | 50.83 | $16.02 | 270500 |
| 2024-10-22 | 49.09 | $15.89 | 621800 |
| 2024-10-21 | 46.89 | $15.73 | 346700 |
| 2024-10-18 | 52.55 | $16.15 | 397700 |
| 2024-10-17 | 56.57 | $16.41 | 493900 |
| 2024-10-16 | 55.32 | $16.31 | 419900 |
| 2024-10-15 | 53.15 | $16.14 | 580737 |
| 2024-10-14 | 53.58 | $16.17 | 388812 |
| 2024-10-11 | 52.60 | $16.09 | 566637 |
| 2024-10-10 | 50.99 | $15.96 | 441800 |
| 2024-10-09 | 50.00 | $15.88 | 366731 |
| 2024-10-08 | 52.92 | $16.11 | 427833 |
| 2024-10-07 | 52.58 | $16.08 | 350800 |
| 2024-10-04 | 55.00 | $16.27 | 745057 |
| 2024-10-03 | 46.36 | $15.57 | 451700 |
| 2024-10-02 | 50.01 | $15.85 | 595856 |
| 2024-10-01 | 53.43 | $16.09 | 685627 |
| 2024-09-30 | 56.49 | $16.29 | 587510 |
| 2024-09-27 | 66.00 | $16.82 | 549400 |
| 2024-09-26 | 64.61 | $16.69 | 619941 |
| 2024-09-25 | 64.80 | $16.70 | 461214 |
| 2024-09-24 | 68.92 | $16.91 | 485992 |
| 2024-09-23 | 67.52 | $16.76 | 536700 |
| 2024-09-20 | 69.10 | $16.84 | 1.4M |
| 2024-09-19 | 74.91 | $17.12 | 853250 |
| 2024-09-18 | 73.47 | $16.93 | 1.1M |
| 2024-09-17 | 71.95 | $16.74 | 972700 |
| 2024-09-16 | 71.11 | $16.64 | 1.3M |
| 2024-09-13 | 66.59 | $16.16 | 817807 |
| 2024-09-12 | 63.54 | $15.89 | 892748 |
| 2024-09-11 | 59.36 | $15.57 | 982620 |
| 2024-09-10 | 61.24 | $15.66 | 746810 |
| 2024-09-09 | 61.65 | $15.68 | 527200 |
| 2024-09-06 | 67.22 | $15.94 | 697000 |
| 2024-09-05 | 74.61 | $16.24 | 1.2M |
| 2024-09-04 | 73.50 | $16.12 | 648300 |
| 2024-09-03 | 72.06 | $15.97 | 539800 |
| 2024-08-30 | 75.72 | $16.11 | 681701 |
| 2024-08-29 | 76.78 | $16.15 | 968639 |
| 2024-08-28 | 76.15 | $16.07 | 877309 |
| 2024-08-27 | 79.24 | $16.19 | 1.4M |
| 2024-08-26 | 77.35 | $15.93 | 903502 |
| 2024-08-23 | 76.32 | $15.80 | 926925 |
| 2024-08-22 | 75.68 | $15.72 | 825841 |
| 2024-08-21 | 74.18 | $15.54 | 406900 |
| 2024-08-20 | 75.66 | $15.60 | 1.0M |
| 2024-08-19 | 76.38 | $15.63 | 1.3M |
| 2024-08-16 | 74.28 | $15.36 | 1.2M |
| 2024-08-15 | 73.54 | $15.27 | 1.1M |
| 2024-08-14 | 68.99 | $14.79 | 1.1M |
| 2024-08-13 | 66.24 | $14.55 | 688317 |
| 2024-08-12 | 64.23 | $14.39 | 643876 |
| 2024-08-09 | 68.08 | $14.55 | 573700 |
| 2024-08-08 | 71.66 | $14.69 | 1.3M |
| 2024-08-07 | 70.61 | $14.59 | 1.1M |
| 2024-08-06 | 68.03 | $14.36 | 560400 |
| 2024-08-05 | 67.32 | $14.30 | 609400 |
| 2024-08-02 | 78.36 | $14.70 | 642221 |
| 2024-08-01 | 80.24 | $14.76 | 654500 |
| 2024-07-31 | 83.07 | $14.85 | 942957 |
| 2024-07-30 | 83.69 | $14.87 | 707135 |
| 2024-07-29 | 82.23 | $14.64 | 790200 |
| 2024-07-26 | 81.41 | $14.52 | 548400 |
| 2024-07-25 | 81.06 | $14.47 | 612109 |
| 2024-07-24 | 78.38 | $14.12 | 1.2M |
| 2024-07-23 | 76.27 | $13.89 | 660684 |
| 2024-07-22 | 72.65 | $13.56 | 415416 |
| 2024-07-19 | 72.28 | $13.53 | 393500 |
| 2024-07-18 | 76.15 | $13.65 | 372500 |
| 2024-07-17 | 76.80 | $13.67 | 717117 |
| 2024-07-16 | 72.44 | $13.28 | 660800 |
| 2024-07-15 | 67.70 | $12.96 | 548800 |
| 2024-07-12 | 65.03 | $12.81 | 400000 |
| 2024-07-11 | 62.25 | $12.67 | 825222 |
| 2024-07-10 | 53.80 | $12.33 | 399500 |
| 2024-07-09 | 52.31 | $12.28 | 306202 |
| 2024-07-08 | 51.41 | $12.25 | 671500 |
| 2024-07-05 | 51.72 | $12.26 | 510426 |
| 2024-07-03 | 54.50 | $12.35 | 267500 |
| 2024-07-02 | 53.44 | $12.31 | 249544 |
| 2024-07-01 | 49.54 | $12.17 | 372600 |
| 2024-06-28 | 51.60 | $12.24 | 3.1M |
| 2024-06-27 | 51.32 | $12.23 | 291107 |
| 2024-06-26 | 52.74 | $12.28 | 440317 |
| 2024-06-25 | 51.20 | $12.22 | 510502 |
| 2024-06-24 | 51.47 | $12.23 | 504134 |
| 2024-06-21 | 47.61 | $12.08 | 1.0M |
| 2024-06-20 | 44.82 | $11.98 | 377505 |
| 2024-06-18 | 44.54 | $11.97 | 630600 |
| 2024-06-17 | 45.20 | $12.00 | 556400 |
| 2024-06-14 | 41.39 | $11.86 | 636500 |
| 2024-06-13 | 45.00 | $12.03 | 915800 |
| 2024-06-12 | 48.04 | $12.16 | 578000 |
| 2024-06-11 | 48.76 | $12.19 | 725900 |
| 2024-06-10 | 46.99 | $12.12 | 571949 |
| 2024-06-07 | 45.20 | $12.05 | 546935 |
| 2024-06-06 | 48.31 | $12.19 | 303501 |
| 2024-06-05 | 48.76 | $12.21 | 296600 |
| 2024-06-04 | 48.06 | $12.18 | 447700 |
| 2024-06-03 | 50.92 | $12.31 | 348500 |
| 2024-05-31 | 52.28 | $12.37 | 400500 |
| 2024-05-30 | 48.81 | $12.21 | 357263 |
| 2024-05-29 | 49.03 | $12.22 | 517900 |
| 2024-05-28 | 51.80 | $12.35 | 461800 |
| 2024-05-24 | 50.99 | $12.31 | 455600 |
| 2024-05-23 | 51.19 | $12.32 | 670200 |
| 2024-05-22 | 59.84 | $12.70 | 443312 |
| 2024-05-21 | 66.91 | $12.95 | 515500 |
| 2024-05-20 | 69.41 | $13.03 | 1.9M |
| 2024-05-17 | 66.44 | $12.83 | 1.0M |
| 2024-05-16 | 65.15 | $12.75 | 1.3M |
| 2024-05-15 | 64.67 | $12.72 | 1.9M |
| 2024-05-14 | 55.76 | $12.26 | 1.2M |
| 2024-05-13 | 54.81 | $12.22 | 769601 |
| 2024-05-10 | 57.43 | $12.31 | 544100 |
| 2024-05-09 | 59.21 | $12.37 | 548024 |
| 2024-05-08 | 62.94 | $12.49 | 444017 |
| 2024-05-07 | 61.99 | $12.44 | 338320 |
| 2024-05-06 | 61.62 | $12.42 | 328300 |
| 2024-05-03 | 62.20 | $12.44 | 1.4M |
| 2024-05-02 | 59.29 | $12.28 | 424454 |
| 2024-05-01 | 57.35 | $12.18 | 398349 |
| 2024-04-30 | 57.15 | $12.17 | 235300 |
| 2024-04-29 | 61.70 | $12.34 | 233900 |
| 2024-04-26 | 58.76 | $12.18 | 214932 |
| 2024-04-25 | 59.30 | $12.20 | 259536 |
| 2024-04-24 | 62.58 | $12.32 | 207300 |
| 2024-04-23 | 61.57 | $12.26 | 222519 |
| 2024-04-22 | 61.40 | $12.25 | 293211 |
| 2024-04-19 | 59.07 | $12.11 | 477000 |
| 2024-04-18 | 54.82 | $11.88 | 383640 |
| 2024-04-17 | 49.62 | $11.64 | 334607 |
| 2024-04-16 | 48.45 | $11.59 | 337523 |
| 2024-04-15 | 49.10 | $11.62 | 299224 |
| 2024-04-12 | 50.17 | $11.67 | 418448 |
| 2024-04-11 | 48.02 | $11.57 | 406946 |
| 2024-04-10 | 45.33 | $11.45 | 414062 |
| 2024-04-09 | 51.20 | $11.73 | 229000 |
| 2024-04-08 | 53.31 | $11.82 | 316312 |
| 2024-04-05 | 50.74 | $11.70 | 262831 |
| 2024-04-04 | 48.50 | $11.60 | 240900 |
| 2024-04-03 | 47.13 | $11.54 | 337633 |
| 2024-04-02 | 51.47 | $11.74 | 332101 |
| 2024-04-01 | 52.39 | $11.78 | 287000 |
| 2024-03-28 | 55.94 | $11.93 | 566403 |
| 2024-03-27 | 53.54 | $11.81 | 576912 |
| 2024-03-26 | 57.23 | $11.96 | 367000 |
| 2024-03-25 | 57.23 | $11.96 | 341800 |
| 2024-03-22 | 57.06 | $11.95 | 248608 |
| 2024-03-21 | 60.65 | $12.10 | 417021 |
| 2024-03-20 | 57.79 | $11.93 | 296900 |
| 2024-03-19 | 58.50 | $11.96 | 391800 |
| 2024-03-18 | 58.01 | $11.93 | 432944 |
| 2024-03-15 | 56.54 | $11.84 | 735100 |
| 2024-03-14 | 52.30 | $11.60 | 349100 |
| 2024-03-13 | 57.15 | $11.82 | 465600 |
| 2024-03-12 | 57.61 | $11.84 | 353840 |
| 2024-03-11 | 56.95 | $11.80 | 352243 |
| 2024-03-08 | 54.60 | $11.66 | 338512 |
| 2024-03-07 | 55.42 | $11.70 | 564102 |
| 2024-03-06 | 52.35 | $11.52 | 661230 |
| 2024-03-05 | 52.18 | $11.51 | 427716 |
| 2024-03-04 | 51.34 | $11.46 | 695142 |
| 2024-03-01 | 55.62 | $11.69 | 864800 |
| 2024-02-29 | 58.02 | $11.81 | 1.2M |
| 2024-02-28 | 45.08 | $11.12 | 633457 |
| 2024-02-27 | 45.86 | $11.16 | 417477 |
| 2024-02-26 | 42.81 | $11.03 | 421530 |
| 2024-02-23 | 44.27 | $11.11 | 402235 |
| 2024-02-22 | 44.27 | $11.11 | 419518 |
| 2024-02-21 | 42.95 | $11.05 | 405127 |
| 2024-02-20 | 42.30 | $11.02 | 539436 |
| 2024-02-16 | 41.25 | $10.97 | 422379 |
| 2024-02-15 | 42.73 | $11.07 | 486688 |
| 2024-02-14 | 39.64 | $10.92 | 438500 |
| 2024-02-13 | 36.38 | $10.77 | 514567 |
| 2024-02-12 | 42.49 | $11.19 | 516240 |
| 2024-02-09 | 35.64 | $10.91 | 297329 |
| 2024-02-08 | 36.98 | $11.00 | 380699 |
| 2024-02-07 | 34.37 | $10.90 | 411653 |
| 2024-02-06 | 38.29 | $11.16 | 306236 |
| 2024-02-05 | 38.29 | $11.16 | 454900 |
| 2024-02-02 | 40.21 | $11.28 | 296503 |
| 2024-02-01 | 43.29 | $11.46 | 456633 |
| 2024-01-31 | 39.10 | $11.29 | 477908 |
| 2024-01-30 | 45.05 | $11.61 | 504300 |
| 2024-01-29 | 41.62 | $11.48 | 332545 |
| 2024-01-26 | 42.79 | $11.54 | 345005 |
| 2024-01-25 | 38.40 | $11.38 | 345000 |
| 2024-01-24 | 38.12 | $11.37 | 292446 |
| 2024-01-23 | 42.56 | $11.61 | 289100 |
| 2024-01-22 | 41.48 | $11.57 | 325600 |
| 2024-01-19 | 41.67 | $11.58 | 477055 |
| 2024-01-18 | 42.39 | $11.62 | 288206 |
| 2024-01-17 | 43.83 | $11.70 | 335533 |
| 2024-01-16 | 43.14 | $11.67 | 551500 |
| 2024-01-12 | 49.93 | $12.02 | 379900 |
| 2024-01-11 | 49.93 | $12.02 | 558700 |
| 2024-01-10 | 53.63 | $12.19 | 362201 |
| 2024-01-09 | 53.85 | $12.20 | 416341 |
| 2024-01-08 | 61.92 | $12.53 | 442695 |
| 2024-01-05 | 61.76 | $12.52 | 401500 |
| 2024-01-04 | 61.28 | $12.49 | 391419 |
| 2024-01-03 | 59.35 | $12.37 | 430600 |
| 2024-01-02 | 60.30 | $12.41 | 500120 |
| 2023-12-29 | 58.40 | $12.29 | 257742 |
| 2023-12-28 | 62.68 | $12.47 | 316621 |
| 2023-12-27 | 62.68 | $12.47 | 400121 |
| 2023-12-26 | 60.50 | $12.32 | 328122 |
| 2023-12-22 | 60.21 | $12.30 | 456804 |
| 2023-12-21 | 58.29 | $12.17 | 356700 |
| 2023-12-20 | 57.54 | $12.12 | 514000 |
| 2023-12-19 | 59.78 | $12.23 | 756635 |
| 2023-12-18 | 53.53 | $11.83 | 462700 |
| 2023-12-15 | 55.16 | $11.91 | 767000 |
| 2023-12-14 | 54.99 | $11.90 | 953143 |
| 2023-12-13 | 56.35 | $11.97 | 2.0M |
| 2023-12-12 | 49.79 | $11.58 | 1.0M |
| 2023-12-11 | 52.48 | $11.72 | 671093 |
| 2023-12-08 | 54.90 | $11.84 | 1.3M |
| 2023-12-07 | 58.07 | $11.99 | 833748 |
| 2023-12-06 | 55.46 | $11.83 | 782998 |
| 2023-12-05 | 57.59 | $11.93 | 641748 |
| 2023-12-04 | 57.28 | $11.91 | 555000 |
| 2023-12-01 | 54.58 | $11.74 | 611615 |
| 2023-11-30 | 50.58 | $11.51 | 432500 |
| 2023-11-29 | 50.95 | $11.53 | 466330 |
| 2023-11-28 | 50.43 | $11.50 | 340800 |
| 2023-11-27 | 51.11 | $11.54 | 334900 |
| 2023-11-24 | 51.45 | $11.56 | 283849 |
| 2023-11-22 | 50.37 | $11.49 | 401806 |
| 2023-11-21 | 48.84 | $11.39 | 799954 |
| 2023-11-20 | 51.89 | $11.59 | 1.5M |
| 2023-11-17 | 45.24 | $11.18 | 723731 |
| 2023-11-16 | 43.24 | $11.07 | 1.5M |
| 2023-11-15 | 59.83 | $11.95 | 780398 |
| 2023-11-14 | 59.33 | $11.92 | 514915 |
| 2023-11-13 | 50.68 | $11.48 | 532943 |
| 2023-11-10 | 51.63 | $11.52 | 389400 |
| 2023-11-09 | 51.86 | $11.53 | 261143 |
| 2023-11-08 | 51.45 | $11.51 | 229221 |
| 2023-11-07 | 51.87 | $11.53 | 254900 |
| 2023-11-06 | 51.30 | $11.50 | 213400 |
| 2023-11-03 | 51.69 | $11.52 | 384711 |
| 2023-11-02 | 50.08 | $11.43 | 416044 |
| 2023-11-01 | 48.07 | $11.32 | 414400 |
| 2023-10-31 | 49.80 | $11.42 | 491449 |
| 2023-10-30 | 46.90 | $11.26 | 538360 |
| 2023-10-27 | 47.39 | $11.29 | 537400 |
| 2023-10-26 | 48.18 | $11.34 | 353871 |
| 2023-10-25 | 43.90 | $11.10 | 416500 |
| 2023-10-24 | 38.68 | $10.84 | 462623 |
| 2023-10-23 | 41.35 | $11.03 | 478386 |
| 2023-10-20 | 31.40 | $10.61 | 249339 |
| 2023-10-19 | 32.52 | $10.70 | 306600 |
| 2023-10-18 | 35.76 | $10.94 | 368001 |
| 2023-10-17 | 35.76 | $10.94 | 496900 |
| 2023-10-16 | 35.28 | $10.92 | 299066 |
| 2023-10-13 | 30.81 | $10.74 | 506100 |
| 2023-10-12 | 32.22 | $10.86 | 602600 |
| 2023-10-11 | 36.29 | $11.17 | 648300 |
| 2023-10-10 | 37.90 | $11.28 | 590600 |
| 2023-10-09 | 39.57 | $11.39 | 441402 |
| 2023-10-06 | 40.66 | $11.46 | 410000 |
| 2023-10-05 | 42.07 | $11.55 | 510400 |
| 2023-10-04 | 41.21 | $11.51 | 286200 |
| 2023-10-03 | 39.72 | $11.44 | 406200 |
| 2023-10-02 | 42.33 | $11.62 | 319900 |
| 2023-09-29 | 41.52 | $11.58 | 363554 |
| 2023-09-28 | 42.96 | $11.68 | 200212 |
| 2023-09-27 | 41.22 | $11.59 | 229751 |
| 2023-09-26 | 41.35 | $11.60 | 243325 |
| 2023-09-25 | 44.20 | $11.81 | 363800 |
| 2023-09-22 | 39.89 | $11.58 | 249518 |
| 2023-09-21 | 42.61 | $11.78 | 289500 |
| 2023-09-20 | 44.04 | $11.88 | 655200 |
| 2023-09-19 | 46.71 | $12.06 | 429338 |
| 2023-09-18 | 41.46 | $11.78 | 252246 |
| 2023-09-15 | 44.43 | $11.98 | 917000 |
| 2023-09-14 | 41.65 | $11.84 | 391263 |
| 2023-09-13 | 35.76 | $11.57 | 415200 |
| 2023-09-12 | 32.40 | $11.43 | 297505 |
| 2023-09-11 | 31.18 | $11.38 | 420900 |
| 2023-09-08 | 27.70 | $11.24 | 480141 |
| 2023-09-07 | 30.76 | $11.53 | 471364 |
| 2023-09-06 | 30.51 | $11.52 | 426234 |
| 2023-09-05 | 32.06 | $11.66 | 383200 |
| 2023-09-01 | 36.88 | $12.04 | 469306 |
| 2023-08-31 | 33.89 | $11.92 | 389400 |
| 2023-08-30 | 35.49 | $12.04 | 292700 |
| 2023-08-29 | 34.26 | $11.99 | 459123 |
| 2023-08-28 | 33.30 | $11.95 | 480596 |
| 2023-08-25 | 31.40 | $11.87 | 340600 |
| 2023-08-24 | 32.85 | $12.00 | 404852 |
| 2023-08-23 | 32.62 | $11.99 | 592612 |
| 2023-08-22 | 30.61 | $11.90 | 561743 |
| 2023-08-21 | 33.57 | $12.18 | 704154 |
| 2023-08-18 | 37.63 | $12.51 | 1.7M |
| 2023-08-17 | 55.69 | $13.44 | 1.6M |
| 2023-08-16 | 49.22 | $13.18 | 507730 |
| 2023-08-15 | 55.43 | $13.39 | 457600 |
| 2023-08-14 | 55.75 | $13.40 | 462000 |
| 2023-08-11 | 57.31 | $13.45 | 343731 |
| 2023-08-10 | 57.93 | $13.47 | 429809 |
| 2023-08-09 | 58.23 | $13.48 | 477743 |
| 2023-08-08 | 57.18 | $13.43 | 433600 |
| 2023-08-07 | 55.26 | $13.34 | 265100 |
| 2023-08-04 | 53.96 | $13.28 | 294673 |
| 2023-08-03 | 53.96 | $13.28 | 282023 |
| 2023-08-02 | 53.35 | $13.25 | 319800 |
| 2023-08-01 | 54.50 | $13.30 | 419700 |
| 2023-07-31 | 52.75 | $13.21 | 468194 |
| 2023-07-28 | 53.84 | $13.26 | 253642 |
| 2023-07-27 | 55.58 | $13.34 | 619700 |
| 2023-07-26 | 53.06 | $13.20 | 320817 |
| 2023-07-25 | 50.38 | $13.06 | 305500 |
| 2023-07-24 | 48.17 | $12.95 | 274628 |
| 2023-07-21 | 50.10 | $13.05 | 333000 |
| 2023-07-20 | 47.50 | $12.92 | 580100 |
| 2023-07-19 | 45.86 | $12.84 | 862300 |
| 2023-07-18 | 46.38 | $12.87 | 396103 |
| 2023-07-17 | 43.76 | $12.74 | 587600 |
| 2023-07-14 | 39.92 | $12.56 | 478030 |
| 2023-07-13 | 43.36 | $12.78 | 1.0M |
| 2023-07-12 | 40.94 | $12.67 | 640037 |
| 2023-07-11 | 43.68 | $12.84 | 464800 |
| 2023-07-10 | 44.69 | $12.90 | 421600 |
| 2023-07-07 | 44.48 | $12.89 | 458500 |
| 2023-07-06 | 44.48 | $12.89 | 511342 |
| 2023-07-05 | 48.83 | $13.16 | 516836 |
| 2023-07-03 | 53.83 | $13.43 | 255500 |
| 2023-06-30 | 55.63 | $13.52 | 401928 |
| 2023-06-29 | 56.02 | $13.54 | 558900 |
| 2023-06-28 | 58.81 | $13.68 | 839769 |
| 2023-06-27 | 56.15 | $13.50 | 555401 |
| 2023-06-26 | 52.24 | $13.26 | 1.3M |
| 2023-06-23 | 53.37 | $13.32 | 11.0M |
| 2023-06-22 | 59.25 | $13.61 | 740801 |
| 2023-06-21 | 57.40 | $13.49 | 837500 |
| 2023-06-20 | 61.84 | $13.69 | 594200 |
| 2023-06-16 | 66.48 | $13.88 | 646629 |
| 2023-06-15 | 63.46 | $13.66 | 425300 |
| 2023-06-14 | 63.46 | $13.66 | 328600 |
| 2023-06-13 | 63.70 | $13.67 | 430703 |
| 2023-06-12 | 62.92 | $13.61 | 563200 |
| 2023-06-09 | 68.53 | $13.85 | 765200 |
| 2023-06-08 | 68.77 | $13.86 | 676100 |
| 2023-06-07 | 70.43 | $13.93 | 1.1M |
| 2023-06-06 | 67.68 | $13.67 | 1.2M |
| 2023-06-05 | 66.06 | $13.53 | 480321 |
| 2023-06-02 | 68.62 | $13.64 | 669402 |
| 2023-06-01 | 68.62 | $13.64 | 907500 |
| 2023-05-31 | 65.56 | $13.36 | 1.6M |
| 2023-05-30 | 65.44 | $13.35 | 732847 |
| 2023-05-26 | 67.80 | $13.46 | 1.1M |
| 2023-05-25 | 65.78 | $13.27 | 1.0M |
| 2023-05-24 | 64.78 | $13.18 | 754319 |
| 2023-05-23 | 63.20 | $13.04 | 870400 |
| 2023-05-22 | 62.04 | $12.94 | 705969 |
| 2023-05-19 | 66.19 | $13.15 | 1.3M |
| 2023-05-18 | 63.66 | $12.92 | 1.8M |
| 2023-05-17 | 47.64 | $11.93 | 317075 |
| 2023-05-16 | 47.19 | $11.91 | 309747 |
| 2023-05-15 | 49.81 | $12.04 | 359100 |
| 2023-05-12 | 46.79 | $11.90 | 214222 |
| 2023-05-11 | 48.37 | $11.98 | 269742 |
| 2023-05-10 | 51.70 | $12.14 | 241907 |
| 2023-05-09 | 51.70 | $12.14 | 252100 |
| 2023-05-08 | 52.10 | $12.16 | 233229 |
| 2023-05-05 | 51.20 | $12.11 | 628630 |
| 2023-05-04 | 52.91 | $12.20 | 285800 |
| 2023-05-03 | 56.08 | $12.36 | 364214 |
| 2023-05-02 | 56.08 | $12.36 | 350118 |
| 2023-05-01 | 57.84 | $12.45 | 459636 |
| 2023-04-28 | 55.94 | $12.32 | 294541 |
| 2023-04-27 | 57.64 | $12.41 | 327142 |
| 2023-04-26 | 55.04 | $12.23 | 379252 |
| 2023-04-25 | 55.40 | $12.25 | 427940 |
| 2023-04-24 | 63.02 | $12.64 | 376978 |
| 2023-04-21 | 69.55 | $12.92 | 581964 |
| 2023-04-20 | 65.96 | $12.62 | 1.0M |
| 2023-04-19 | 67.22 | $12.67 | 1.2M |
| 2023-04-18 | 61.35 | $12.25 | 515754 |
| 2023-04-17 | 60.56 | $12.20 | 414500 |
| 2023-04-14 | 58.95 | $12.10 | 321407 |
| 2023-04-13 | 61.82 | $12.22 | 335838 |
| 2023-04-12 | 58.28 | $12.00 | 203200 |
| 2023-04-11 | 57.77 | $11.97 | 274700 |
| 2023-04-10 | 56.25 | $11.88 | 194100 |
| 2023-04-06 | 54.70 | $11.79 | 211521 |
| 2023-04-05 | 55.11 | $11.81 | 283841 |
| 2023-04-04 | 55.71 | $11.84 | 351435 |
| 2023-04-03 | 62.58 | $12.16 | 396725 |
| 2023-03-31 | 55.78 | $11.74 | 359671 |
| 2023-03-30 | 55.41 | $11.72 | 304838 |
| 2023-03-29 | 54.52 | $11.67 | 309749 |
| 2023-03-28 | 53.45 | $11.61 | 210444 |
| 2023-03-27 | 53.10 | $11.59 | 370000 |
| 2023-03-24 | 49.32 | $11.38 | 281736 |
| 2023-03-23 | 50.24 | $11.43 | 210150 |
| 2023-03-22 | 52.08 | $11.53 | 256475 |
| 2023-03-21 | 51.05 | $11.47 | 193204 |
| 2023-03-20 | 48.81 | $11.34 | 229207 |
| 2023-03-17 | 48.81 | $11.34 | 911693 |
| 2023-03-16 | 53.77 | $11.63 | 241353 |
| 2023-03-15 | 56.80 | $11.79 | 520900 |
| 2023-03-14 | 55.77 | $11.72 | 337700 |
| 2023-03-13 | 56.50 | $11.76 | 495694 |
| 2023-03-10 | 60.68 | $11.98 | 491300 |
| 2023-03-09 | 65.49 | $12.21 | 429504 |
| 2023-03-08 | 61.45 | $11.89 | 308103 |
| 2023-03-07 | 60.63 | $11.83 | 757019 |
| 2023-03-06 | 66.46 | $12.09 | 560328 |
| 2023-03-03 | 71.48 | $12.29 | 633926 |
| 2023-03-02 | 69.15 | $12.08 | 371966 |
| 2023-03-01 | 66.70 | $11.88 | 335527 |
| 2023-02-28 | 64.70 | $11.73 | 364143 |
| 2023-02-27 | 69.46 | $11.91 | 359200 |
| 2023-02-24 | 68.85 | $11.86 | 422700 |
| 2023-02-23 | 68.38 | $11.82 | 631249 |
| 2023-02-22 | 66.30 | $11.65 | 601510 |
| 2023-02-21 | 61.81 | $11.33 | 243139 |
| 2023-02-17 | 64.89 | $11.45 | 239000 |
| 2023-02-16 | 64.18 | $11.40 | 348303 |
| 2023-02-15 | 63.34 | $11.34 | 517943 |
| 2023-02-14 | 62.07 | $11.25 | 173919 |
| 2023-02-13 | 61.37 | $11.20 | 327917 |
| 2023-02-10 | 60.67 | $11.15 | 207600 |
| 2023-02-09 | 61.09 | $11.17 | 492448 |
| 2023-02-08 | 64.68 | $11.34 | 493916 |
| 2023-02-07 | 69.24 | $11.54 | 353997 |
| 2023-02-06 | 69.03 | $11.52 | 299800 |
| 2023-02-03 | 68.73 | $11.49 | 451000 |
| 2023-02-02 | 69.58 | $11.53 | 489900 |
| 2023-02-01 | 73.95 | $11.73 | 785800 |
| 2023-01-31 | 72.30 | $11.53 | 1.4M |
| 2023-01-30 | 63.07 | $10.70 | 466200 |
| 2023-01-27 | 62.36 | $10.65 | 422600 |
| 2023-01-26 | 59.84 | $10.48 | 335141 |
| 2023-01-25 | 64.16 | $10.66 | 369700 |
| 2023-01-24 | 61.20 | $10.46 | 348244 |
| 2023-01-23 | 62.17 | $10.50 | 385191 |
| 2023-01-20 | 55.63 | $10.11 | 381741 |
| 2023-01-19 | 55.25 | $10.09 | 370222 |
| 2023-01-18 | 56.39 | $10.14 | 307592 |
| 2023-01-17 | 58.93 | $10.25 | 319100 |
| 2023-01-13 | 60.58 | $10.32 | 303424 |
| 2023-01-12 | 58.70 | $10.20 | 302613 |
| 2023-01-11 | 53.42 | $9.90 | 212800 |
| 2023-01-10 | 53.23 | $9.89 | 113646 |
| 2023-01-09 | 53.85 | $9.92 | 285100 |
| 2023-01-06 | 53.85 | $9.92 | 261800 |
| 2023-01-05 | 51.99 | $9.81 | 126030 |
| 2023-01-04 | 53.29 | $9.88 | 168944 |
| 2023-01-03 | 48.58 | $9.61 | 207819 |
| 2022-12-30 | 49.28 | $9.65 | 254700 |
| 2022-12-29 | 51.95 | $9.80 | 388600 |
| 2022-12-28 | 51.28 | $9.76 | 295100 |
| 2022-12-27 | 52.67 | $9.84 | 301200 |
| 2022-12-23 | 51.74 | $9.78 | 235100 |
| 2022-12-22 | 49.70 | $9.65 | 227500 |
| 2022-12-21 | 47.77 | $9.53 | 465212 |
| 2022-12-20 | 49.73 | $9.66 | 405290 |
| 2022-12-19 | 50.80 | $9.73 | 224913 |
| 2022-12-16 | 54.63 | $9.97 | 520310 |
| 2022-12-15 | 56.84 | $10.10 | 211033 |
| 2022-12-14 | 60.78 | $10.32 | 327413 |
| 2022-12-13 | 66.79 | $10.62 | 583713 |
| 2022-12-12 | 63.73 | $10.35 | 406800 |
| 2022-12-09 | 64.56 | $10.39 | 240121 |
| 2022-12-08 | 64.97 | $10.41 | 251700 |
| 2022-12-07 | 62.63 | $10.20 | 190600 |
| 2022-12-06 | 66.88 | $10.41 | 275255 |
| 2022-12-05 | 66.47 | $10.37 | 223000 |
| 2022-12-02 | 67.46 | $10.42 | 235434 |
| 2022-12-01 | 68.24 | $10.46 | 300960 |
| 2022-11-30 | 66.78 | $10.30 | 239000 |
| 2022-11-29 | 65.76 | $10.19 | 321500 |
| 2022-11-28 | 65.76 | $10.19 | 316100 |
| 2022-11-25 | 65.50 | $10.16 | 384309 |
| 2022-11-23 | 76.63 | $10.76 | 543919 |
| 2022-11-22 | 75.30 | $10.56 | 746066 |
| 2022-11-21 | 73.28 | $10.28 | 570255 |
| 2022-11-18 | 72.75 | $10.21 | 791500 |
| 2022-11-17 | 68.71 | $9.73 | 864471 |
| 2022-11-16 | 62.29 | $9.15 | 411439 |
| 2022-11-15 | 63.35 | $9.20 | 359000 |
| 2022-11-14 | 59.97 | $8.94 | 474800 |
| 2022-11-11 | 62.28 | $9.05 | 339484 |
| 2022-11-10 | 59.74 | $8.86 | 267527 |
| 2022-11-09 | 54.00 | $8.49 | 242900 |
| 2022-11-08 | 60.41 | $8.78 | 372100 |
| 2022-11-07 | 63.11 | $8.89 | 280100 |
| 2022-11-04 | 59.00 | $8.63 | 364404 |
| 2022-11-03 | 57.44 | $8.54 | 245938 |
| 2022-11-02 | 58.14 | $8.57 | 318300 |
| 2022-11-01 | 58.36 | $8.58 | 360800 |
| 2022-10-31 | 57.90 | $8.55 | 325700 |
| 2022-10-28 | 57.29 | $8.51 | 586452 |
| 2022-10-27 | 51.50 | $8.16 | 530524 |
| 2022-10-26 | 48.06 | $7.98 | 531731 |
| 2022-10-25 | 47.67 | $7.96 | 596800 |
| 2022-10-24 | 41.83 | $7.68 | 387006 |
| 2022-10-21 | 41.61 | $7.67 | 338925 |
| 2022-10-20 | 40.09 | $7.60 | 342113 |
| 2022-10-19 | 42.17 | $7.74 | 294532 |
| 2022-10-18 | 43.23 | $7.81 | 330542 |
| 2022-10-17 | 42.64 | $7.78 | 407300 |
| 2022-10-14 | 40.08 | $7.65 | 354868 |
| 2022-10-13 | 41.16 | $7.73 | 552288 |
| 2022-10-12 | 40.21 | $7.68 | 329700 |
| 2022-10-11 | 38.89 | $7.61 | 364135 |
| 2022-10-10 | 39.13 | $7.63 | 350900 |
| 2022-10-07 | 35.83 | $7.45 | 522562 |
| 2022-10-06 | 38.35 | $7.68 | 381100 |
| 2022-10-05 | 39.38 | $7.77 | 243849 |
| 2022-10-04 | 42.00 | $7.99 | 812505 |
| 2022-10-03 | 34.90 | $7.61 | 1.6M |
| 2022-09-30 | 28.08 | $7.30 | 956507 |
| 2022-09-29 | 28.08 | $7.30 | 1.2M |
| 2022-09-28 | 32.55 | $7.75 | 458020 |
| 2022-09-27 | 27.95 | $7.56 | 733900 |
| 2022-09-26 | 27.95 | $7.56 | 554630 |
| 2022-09-23 | 31.52 | $7.91 | 731354 |
| 2022-09-22 | 32.42 | $7.99 | 648816 |
| 2022-09-21 | 31.96 | $7.97 | 1.2M |
| 2022-09-20 | 36.58 | $8.36 | 892900 |
| 2022-09-19 | 37.78 | $8.45 | 651260 |
| 2022-09-16 | 38.45 | $8.50 | 1.2M |
| 2022-09-15 | 43.37 | $8.84 | 696363 |
| 2022-09-14 | 50.41 | $9.23 | 464421 |
| 2022-09-13 | 51.85 | $9.30 | 693300 |
| 2022-09-12 | 56.19 | $9.50 | 939107 |
| 2022-09-09 | 54.38 | $9.40 | 1.4M |
| 2022-09-08 | 48.95 | $9.13 | 924917 |
| 2022-09-07 | 47.41 | $9.06 | 623887 |
| 2022-09-06 | 49.02 | $9.14 | 582300 |
| 2022-09-02 | 50.44 | $9.21 | 839598 |
| 2022-09-01 | 48.41 | $9.11 | 1.2M |
| 2022-08-31 | 47.18 | $9.05 | 1.1M |
| 2022-08-30 | 50.42 | $9.22 | 1.1M |
| 2022-08-29 | 48.03 | $9.10 | 2.0M |
| 2022-08-26 | 43.72 | $8.90 | 991617 |
| 2022-08-25 | 43.50 | $8.89 | 925915 |
| 2022-08-24 | 37.66 | $8.64 | 1.1M |
| 2022-08-23 | 40.87 | $8.84 | 2.2M |
| 2022-08-22 | 43.52 | $8.99 | 709300 |
| 2022-08-19 | 45.57 | $9.10 | 355041 |
| 2022-08-18 | 47.11 | $9.18 | 445060 |
| 2022-08-17 | 45.36 | $9.10 | 435615 |
| 2022-08-16 | 49.02 | $9.29 | 532700 |
| 2022-08-15 | 49.62 | $9.32 | 541444 |
| 2022-08-12 | 49.22 | $9.30 | 472800 |
| 2022-08-11 | 49.97 | $9.34 | 412841 |
| 2022-08-10 | 50.69 | $9.38 | 406919 |
| 2022-08-09 | 45.83 | $9.12 | 349256 |
| 2022-08-08 | 46.84 | $9.18 | 345700 |
| 2022-08-05 | 44.51 | $9.06 | 276205 |
| 2022-08-04 | 43.13 | $8.99 | 292800 |
| 2022-08-03 | 44.80 | $9.10 | 468728 |
| 2022-08-02 | 48.34 | $9.32 | 307707 |
| 2022-08-01 | 50.05 | $9.42 | 217300 |
| 2022-07-29 | 49.20 | $9.37 | 128200 |
| 2022-07-28 | 50.68 | $9.46 | 194434 |
| 2022-07-27 | 49.23 | $9.37 | 242900 |
| 2022-07-26 | 48.91 | $9.35 | 173144 |
| 2022-07-25 | 50.41 | $9.45 | 173329 |
| 2022-07-22 | 48.92 | $9.35 | 319200 |
| 2022-07-21 | 51.41 | $9.52 | 320122 |
| 2022-07-20 | 51.13 | $9.50 | 508500 |
| 2022-07-19 | 47.57 | $9.25 | 338686 |
| 2022-07-18 | 41.05 | $8.85 | 529319 |
| 2022-07-15 | 35.52 | $8.56 | 208934 |
| 2022-07-14 | 34.31 | $8.50 | 242245 |
| 2022-07-13 | 35.69 | $8.63 | 331400 |
| 2022-07-12 | 36.77 | $8.73 | 206045 |
| 2022-07-11 | 35.85 | $8.68 | 232008 |
| 2022-07-08 | 37.30 | $8.82 | 300833 |
| 2022-07-07 | 35.71 | $8.73 | 255980 |
| 2022-07-06 | 33.40 | $8.60 | 299100 |
| 2022-07-05 | 36.05 | $8.88 | 282421 |
| 2022-07-01 | 35.88 | $8.87 | 554100 |
| 2022-06-30 | 28.35 | $8.46 | 757013 |
| 2022-06-29 | 30.33 | $8.70 | 581146 |
| 2022-06-28 | 31.28 | $8.81 | 422400 |
| 2022-06-27 | 32.15 | $8.91 | 201600 |
| 2022-06-24 | 32.76 | $8.98 | 789745 |
| 2022-06-23 | 28.74 | $8.76 | 447335 |
| 2022-06-22 | 29.19 | $8.82 | 369100 |
| 2022-06-21 | 29.41 | $8.85 | 770600 |
| 2022-06-17 | 29.55 | $8.87 | 948946 |
| 2022-06-16 | 28.41 | $8.80 | 1.3M |
| 2022-06-15 | 31.61 | $9.26 | 646812 |
| 2022-06-14 | 32.74 | $9.41 | 977300 |
| 2022-06-13 | 29.36 | $9.20 | 1.5M |
| 2022-06-10 | 30.40 | $9.35 | 1.3M |
| 2022-06-09 | 29.12 | $9.27 | 536310 |
| 2022-06-08 | 31.37 | $9.60 | 664448 |
| 2022-06-07 | 32.83 | $9.80 | 560800 |
| 2022-06-06 | 33.12 | $9.84 | 574700 |
| 2022-06-03 | 34.28 | $10.00 | 602134 |
| 2022-06-02 | 34.56 | $10.04 | 669531 |
| 2022-06-01 | 36.30 | $10.28 | 1.9M |
| 2022-05-31 | 35.79 | $10.24 | 861037 |
| 2022-05-27 | 37.06 | $10.42 | 776552 |
| 2022-05-26 | 37.27 | $10.45 | 1.2M |
| 2022-05-25 | 37.54 | $10.49 | 1.3M |
| 2022-05-24 | 30.66 | $9.91 | 2.0M |
| 2022-05-23 | 39.40 | $11.14 | 310931 |
| 2022-05-20 | 36.46 | $10.93 | 379335 |
| 2022-05-19 | 37.44 | $11.05 | 651900 |
| 2022-05-18 | 37.04 | $11.02 | 297679 |
| 2022-05-17 | 40.61 | $11.45 | 273603 |
| 2022-05-16 | 38.52 | $11.29 | 171449 |
| 2022-05-13 | 38.60 | $11.30 | 243000 |
| 2022-05-12 | 35.10 | $11.03 | 425259 |
| 2022-05-11 | 31.82 | $10.79 | 410200 |
| 2022-05-10 | 32.34 | $10.87 | 479007 |
| 2022-05-09 | 36.74 | $11.49 | 547728 |
| 2022-05-06 | 39.36 | $11.81 | 569848 |
| 2022-05-05 | 40.57 | $11.95 | 246058 |
| 2022-05-04 | 43.36 | $12.26 | 215900 |
| 2022-05-03 | 42.76 | $12.21 | 248928 |
| 2022-05-02 | 41.33 | $12.09 | 484800 |
| 2022-04-29 | 39.17 | $11.91 | 335600 |
| 2022-04-28 | 43.01 | $12.37 | 718027 |
| 2022-04-27 | 42.19 | $12.30 | 642200 |
| 2022-04-26 | 38.60 | $12.00 | 900001 |
| 2022-04-25 | 41.20 | $12.32 | 625825 |
| 2022-04-22 | 42.47 | $12.47 | 639870 |
| 2022-04-21 | 45.21 | $12.78 | 745619 |
| 2022-04-20 | 46.78 | $12.95 | 837700 |
| 2022-04-19 | 44.18 | $12.71 | 421700 |
| 2022-04-18 | 42.16 | $12.53 | 313500 |
| 2022-04-14 | 44.01 | $12.75 | 470861 |
| 2022-04-13 | 46.19 | $13.00 | 326540 |
| 2022-04-12 | 47.26 | $13.12 | 275134 |
| 2022-04-11 | 47.35 | $13.13 | 305500 |
| 2022-04-08 | 46.32 | $13.02 | 517200 |
| 2022-04-07 | 44.15 | $12.79 | 491341 |
| 2022-04-06 | 43.68 | $12.74 | 647647 |
| 2022-04-05 | 41.52 | $12.51 | 423100 |
| 2022-04-04 | 44.40 | $12.92 | 441526 |
| 2022-04-01 | 42.55 | $12.72 | 721619 |
| 2022-03-31 | 39.51 | $12.40 | 934800 |
| 2022-03-30 | 39.63 | $12.42 | 461231 |
| 2022-03-29 | 42.03 | $12.80 | 1.3M |
| 2022-03-28 | 41.94 | $12.79 | 643716 |
| 2022-03-25 | 44.43 | $13.18 | 793414 |
| 2022-03-24 | 45.15 | $13.29 | 1.3M |
| 2022-03-23 | 41.82 | $12.88 | 773942 |
| 2022-03-22 | 44.12 | $13.25 | 533500 |
| 2022-03-21 | 45.46 | $13.46 | 420238 |
| 2022-03-18 | 43.59 | $13.22 | 1.2M |
| 2022-03-17 | 47.74 | $13.86 | 430600 |
| 2022-03-16 | 50.15 | $14.20 | 426400 |
| 2022-03-15 | 45.88 | $13.64 | 802500 |
| 2022-03-14 | 39.55 | $12.92 | 482900 |
| 2022-03-11 | 43.15 | $13.46 | 641700 |
| 2022-03-10 | 44.13 | $13.60 | 2.4M |
| 2022-03-09 | 47.06 | $14.00 | 562100 |
| 2022-03-08 | 41.13 | $13.36 | 1.1M |
| 2022-03-07 | 53.26 | $14.73 | 337228 |
| 2022-03-04 | 53.37 | $14.74 | 554537 |
| 2022-03-03 | 55.42 | $14.93 | 487815 |
| 2022-03-02 | 64.46 | $15.66 | 429000 |
| 2022-03-01 | 58.67 | $15.00 | 530800 |
| 2022-02-28 | 63.59 | $15.33 | 464400 |
| 2022-02-25 | 62.96 | $15.26 | 434958 |
| 2022-02-24 | 58.18 | $14.77 | 1.2M |
| 2022-02-23 | 59.52 | $14.86 | 981900 |
| 2022-02-22 | 61.16 | $14.97 | 534400 |
| 2022-02-18 | 61.74 | $15.01 | 492546 |
| 2022-02-17 | 59.72 | $14.79 | 434500 |
| 2022-02-16 | 59.54 | $14.77 | 421621 |
| 2022-02-15 | 59.27 | $14.74 | 594500 |
| 2022-02-14 | 54.97 | $14.28 | 500930 |
| 2022-02-11 | 60.09 | $14.67 | 346901 |
| 2022-02-10 | 61.48 | $14.77 | 502000 |
| 2022-02-09 | 65.67 | $15.06 | 785534 |
| 2022-02-08 | 65.13 | $14.99 | 674193 |
| 2022-02-07 | 64.83 | $14.95 | 542507 |
| 2022-02-04 | 63.85 | $14.82 | 811681 |
| 2022-02-03 | 61.93 | $14.57 | 599328 |
| 2022-02-02 | 61.39 | $14.50 | 752940 |
| 2022-02-01 | 62.11 | $14.56 | 890445 |
| 2022-01-31 | 53.07 | $13.53 | 982306 |
| 2022-01-28 | 52.65 | $13.49 | 525328 |
| 2022-01-27 | 47.20 | $13.00 | 411950 |
| 2022-01-26 | 49.87 | $13.24 | 441405 |
| 2022-01-25 | 49.42 | $13.20 | 660420 |
| 2022-01-24 | 46.05 | $12.91 | 522900 |
| 2022-01-21 | 48.26 | $13.12 | 279600 |
| 2022-01-20 | 47.35 | $13.04 | 788300 |
| 2022-01-19 | 43.17 | $12.69 | 539525 |
| 2022-01-18 | 46.47 | $13.02 | 684900 |
| 2022-01-14 | 51.08 | $13.43 | 265000 |
| 2022-01-13 | 51.55 | $13.47 | 341525 |
| 2022-01-12 | 49.90 | $13.32 | 533500 |
| 2022-01-11 | 45.15 | $12.92 | 1.2M |
| 2022-01-10 | 42.57 | $12.72 | 1.2M |
| 2022-01-07 | 46.87 | $13.13 | 247200 |
| 2022-01-06 | 44.67 | $12.96 | 345044 |
| 2022-01-05 | 45.19 | $13.01 | 764929 |
| 2022-01-04 | 48.42 | $13.31 | 334442 |
| 2022-01-03 | 50.12 | $13.46 | 311305 |
| 2021-12-31 | 48.52 | $13.32 | 231842 |
| 2021-12-30 | 46.17 | $13.12 | 577506 |
| 2021-12-29 | 42.01 | $12.79 | 548352 |
| 2021-12-28 | 45.12 | $13.10 | 580311 |
| 2021-12-27 | 44.49 | $13.05 | 660500 |
| 2021-12-23 | 44.88 | $13.09 | 1.3M |
| 2021-12-22 | 46.03 | $13.21 | 590314 |
| 2021-12-21 | 44.91 | $13.11 | 393200 |
| 2021-12-20 | 48.24 | $13.46 | 538629 |
| 2021-12-17 | 50.37 | $13.67 | 719500 |
| 2021-12-16 | 46.53 | $13.31 | 508623 |
| 2021-12-15 | 42.16 | $12.94 | 744513 |
| 2021-12-14 | 41.67 | $12.90 | 499947 |
| 2021-12-13 | 47.71 | $13.53 | 490190 |
| 2021-12-10 | 43.91 | $13.22 | 737846 |
| 2021-12-09 | 40.46 | $12.96 | 809800 |
| 2021-12-08 | 36.31 | $12.67 | 575800 |
| 2021-12-07 | 36.98 | $12.75 | 662600 |
| 2021-12-06 | 37.48 | $12.81 | 587700 |
| 2021-12-03 | 37.56 | $12.82 | 1.5M |
| 2021-12-02 | 40.34 | $13.16 | 786520 |
| 2021-12-01 | 36.40 | $12.86 | 479268 |
| 2021-11-30 | 36.94 | $12.93 | 453195 |
| 2021-11-29 | 37.62 | $13.02 | 296400 |
| 2021-11-26 | 39.63 | $13.28 | 343746 |
| 2021-11-24 | 43.36 | $13.72 | 556000 |
| 2021-11-23 | 38.49 | $13.33 | 366100 |
| 2021-11-22 | 42.80 | $13.81 | 332111 |
| 2021-11-19 | 38.87 | $13.52 | 241400 |
| 2021-11-18 | 41.58 | $13.81 | 429445 |
| 2021-11-17 | 40.63 | $13.74 | 647241 |
| 2021-11-16 | 42.41 | $13.93 | 224117 |
| 2021-11-15 | 45.60 | $14.25 | 237918 |
| 2021-11-12 | 42.38 | $14.00 | 261848 |
| 2021-11-11 | 41.19 | $13.91 | 144904 |
| 2021-11-10 | 42.02 | $14.00 | 493749 |
| 2021-11-09 | 42.46 | $14.05 | 439635 |
| 2021-11-08 | 37.11 | $13.63 | 391714 |
| 2021-11-05 | 37.27 | $13.65 | 420519 |
| 2021-11-04 | 37.80 | $13.72 | 1.4M |
| 2021-11-03 | 43.14 | $14.36 | 726231 |
| 2021-11-02 | 46.99 | $14.75 | 222535 |
| 2021-11-01 | 48.57 | $14.90 | 401629 |
| 2021-10-29 | 45.05 | $14.60 | 585006 |
| 2021-10-28 | 44.81 | $14.58 | 431200 |
| 2021-10-27 | 46.15 | $14.72 | 486521 |
| 2021-10-26 | 45.49 | $14.66 | 459200 |
| 2021-10-25 | 46.57 | $14.78 | 884500 |
| 2021-10-22 | 51.11 | $15.25 | 268616 |
| 2021-10-21 | 52.99 | $15.43 | 221994 |
| 2021-10-20 | 51.97 | $15.32 | 352900 |
| 2021-10-19 | 47.95 | $14.91 | 438300 |
| 2021-10-18 | 47.33 | $14.85 | 348529 |
| 2021-10-15 | 49.07 | $15.04 | 137353 |
| 2021-10-14 | 48.31 | $14.96 | 299759 |
| 2021-10-13 | 48.74 | $15.01 | 162005 |
| 2021-10-12 | 49.67 | $15.12 | 246100 |
| 2021-10-11 | 51.36 | $15.32 | 161000 |
| 2021-10-08 | 48.45 | $14.97 | 488870 |
| 2021-10-07 | 50.33 | $15.20 | 462600 |
| 2021-10-06 | 52.69 | $15.48 | 243128 |
| 2021-10-05 | 51.37 | $15.31 | 368543 |
| 2021-10-04 | 50.37 | $15.18 | 943900 |
| 2021-10-01 | 54.75 | $15.71 | 1.3M |
| 2021-09-30 | 67.99 | $16.96 | 4.1M |
| 2021-09-29 | 59.78 | $15.85 | 1.8M |
| 2021-09-28 | 50.83 | $15.02 | 485908 |
| 2021-09-27 | 46.01 | $14.67 | 508406 |
| 2021-09-24 | 48.87 | $14.89 | 273300 |
| 2021-09-23 | 49.81 | $14.96 | 470800 |
| 2021-09-22 | 49.28 | $14.92 | 408861 |
| 2021-09-21 | 54.29 | $15.29 | 785346 |
| 2021-09-20 | 54.17 | $15.28 | 352100 |
| 2021-09-17 | 49.11 | $14.88 | 1.7M |
| 2021-09-16 | 48.16 | $14.81 | 909741 |
| 2021-09-15 | 48.90 | $14.87 | 529400 |
| 2021-09-14 | 46.96 | $14.72 | 264200 |
| 2021-09-13 | 47.65 | $14.78 | 339800 |
| 2021-09-10 | 46.65 | $14.70 | 389143 |
| 2021-09-09 | 47.51 | $14.78 | 880500 |
| 2021-09-08 | 49.90 | $15.00 | 465995 |
| 2021-09-07 | 54.14 | $15.36 | 365351 |
| 2021-09-03 | 59.91 | $15.79 | 284458 |
| 2021-09-02 | 66.83 | $16.23 | 183400 |
| 2021-09-01 | 69.07 | $16.36 | 299685 |
| 2021-08-31 | 66.53 | $16.05 | 470692 |
| 2021-08-30 | 65.49 | $15.93 | 429742 |
| 2021-08-27 | 71.49 | $16.27 | 359000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-29.17
2026-07-17
Close Price
$14.42
Vol: 574594
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.28
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -29.17 | $14.42 | 574594 |
| 2026-07-16 | -5.10 | $14.50 | 597200 |
| 2026-07-15 | -45.98 | $14.04 | 580308 |
| 2026-07-14 | -39.08 | $14.10 | 535500 |
| 2026-07-13 | -29.89 | $14.18 | 598272 |
| 2026-07-10 | -16.28 | $14.29 | 633337 |
| 2026-07-09 | -47.67 | $14.02 | 570800 |
| 2026-07-08 | -43.02 | $14.06 | 788000 |
| 2026-07-07 | -26.74 | $14.20 | 1.0M |
| 2026-07-06 | -55.81 | $13.95 | 1.1M |
| 2026-07-02 | -47.67 | $14.02 | 1.1M |
| 2026-07-01 | -81.40 | $13.73 | 1.2M |
| 2026-06-30 | -82.56 | $13.72 | 1.1M |
| 2026-06-29 | -65.06 | $13.89 | 960700 |
| 2026-06-26 | -48.28 | $14.05 | 4.4M |
| 2026-06-25 | -80.77 | $13.80 | 978100 |
| 2026-06-24 | -48.25 | $14.19 | 925000 |
| 2026-06-23 | -44.74 | $14.23 | 720400 |
| 2026-06-22 | -76.32 | $13.87 | 1.9M |
| 2026-06-18 | -64.91 | $14.00 | 1.5M |
| 2026-06-17 | -59.65 | $14.06 | 793430 |
| 2026-06-16 | -33.33 | $14.36 | 676928 |
| 2026-06-15 | -43.86 | $14.24 | 956100 |
| 2026-06-12 | -34.21 | $14.35 | 561427 |
| 2026-06-11 | -60.77 | $14.11 | 797419 |
| 2026-06-10 | -43.85 | $14.33 | 716200 |
| 2026-06-09 | -81.09 | $13.98 | 1.1M |
| 2026-06-08 | -95.52 | $13.69 | 1.6M |
| 2026-06-05 | -79.60 | $14.01 | 1.1M |
| 2026-06-04 | -83.58 | $13.93 | 1.9M |
| 2026-06-03 | -91.54 | $13.77 | 1.4M |
| 2026-06-02 | -83.82 | $14.16 | 1.7M |
| 2026-06-01 | -84.97 | $14.14 | 1.7M |
| 2026-05-29 | -97.01 | $13.99 | 3.6M |
| 2026-05-28 | -71.26 | $14.42 | 1.5M |
| 2026-05-27 | -67.66 | $14.48 | 996600 |
| 2026-05-26 | -74.85 | $14.36 | 909402 |
| 2026-05-22 | -70.66 | $14.43 | 619229 |
| 2026-05-21 | -64.07 | $14.54 | 1.1M |
| 2026-05-20 | -62.87 | $14.56 | 1.2M |
| 2026-05-19 | -86.23 | $14.17 | 753500 |
| 2026-05-18 | -82.04 | $14.24 | 1.2M |
| 2026-05-15 | -90.42 | $14.10 | 1.1M |
| 2026-05-14 | -85.42 | $14.38 | 1.1M |
| 2026-05-13 | -72.22 | $14.57 | 1.1M |
| 2026-05-12 | -92.31 | $14.41 | 1.6M |
| 2026-05-11 | -33.82 | $15.21 | 1.9M |
| 2026-05-08 | -70.69 | $14.88 | 1.2M |
| 2026-05-07 | -78.15 | $14.80 | 1.4M |
| 2026-05-06 | -74.55 | $14.91 | 804418 |
| 2026-05-05 | -84.55 | $14.80 | 617100 |
| 2026-05-04 | -50.00 | $15.18 | 765300 |
| 2026-05-01 | -48.76 | $15.14 | 708200 |
| 2026-04-30 | -34.16 | $15.18 | 827000 |
| 2026-04-29 | -55.28 | $14.84 | 1.0M |
| 2026-04-28 | -49.69 | $14.93 | 831948 |
| 2026-04-27 | -50.00 | $14.87 | 596100 |
| 2026-04-24 | -35.47 | $15.12 | 645950 |
| 2026-04-23 | -34.30 | $15.14 | 519405 |
| 2026-04-22 | -42.44 | $15.00 | 616000 |
| 2026-04-21 | -51.16 | $14.85 | 806800 |
| 2026-04-20 | -45.93 | $14.94 | 619810 |
| 2026-04-17 | -31.64 | $15.17 | 755600 |
| 2026-04-16 | -42.37 | $14.98 | 437610 |
| 2026-04-15 | -45.20 | $14.93 | 722918 |
| 2026-04-14 | -19.21 | $15.39 | 786300 |
| 2026-04-13 | -12.43 | $15.51 | 645500 |
| 2026-04-10 | -2.26 | $15.69 | 697674 |
| 2026-04-09 | -0.62 | $15.57 | 985136 |
| 2026-04-08 | -19.86 | $15.13 | 739942 |
| 2026-04-07 | -6.84 | $15.05 | 445100 |
| 2026-04-06 | -17.24 | $14.92 | 478207 |
| 2026-04-02 | -55.22 | $14.56 | 588504 |
| 2026-04-01 | -78.57 | $14.26 | 565052 |
| 2026-03-31 | -80.47 | $14.29 | 683300 |
| 2026-03-30 | -75.00 | $14.39 | 907520 |
| 2026-03-27 | -63.51 | $14.73 | 646200 |
| 2026-03-26 | -76.77 | $14.55 | 451601 |
| 2026-03-25 | -79.13 | $14.49 | 515100 |
| 2026-03-24 | -85.04 | $14.34 | 544113 |
| 2026-03-23 | -81.50 | $14.43 | 807835 |
| 2026-03-20 | -88.58 | $14.25 | 3.2M |
| 2026-03-19 | -92.62 | $14.24 | 663419 |
| 2026-03-18 | -92.74 | $14.33 | 727500 |
| 2026-03-17 | -85.32 | $14.64 | 596520 |
| 2026-03-16 | -94.04 | $14.45 | 644167 |
| 2026-03-13 | -98.62 | $14.35 | 550921 |
| 2026-03-12 | -96.77 | $14.40 | 550623 |
| 2026-03-11 | -97.09 | $14.50 | 555544 |
| 2026-03-10 | -84.47 | $14.76 | 580800 |
| 2026-03-09 | -70.87 | $15.04 | 642695 |
| 2026-03-06 | -61.50 | $15.26 | 582700 |
| 2026-03-05 | -71.83 | $15.04 | 758221 |
| 2026-03-04 | -52.58 | $15.45 | 827554 |
| 2026-03-03 | -52.11 | $15.46 | 869500 |
| 2026-03-02 | -36.15 | $15.80 | 884700 |
| 2026-02-27 | -24.88 | $16.04 | 1.1M |
| 2026-02-26 | -40.38 | $15.71 | 1.0M |
| 2026-02-25 | -43.19 | $15.65 | 1.3M |
| 2026-02-24 | -45.31 | $15.99 | 547600 |
| 2026-02-23 | -60.16 | $15.80 | 744116 |
| 2026-02-20 | -39.86 | $16.00 | 458800 |
| 2026-02-19 | -38.46 | $15.97 | 671525 |
| 2026-02-18 | -35.84 | $15.95 | 493117 |
| 2026-02-17 | -38.61 | $15.79 | 698500 |
| 2026-02-13 | -32.67 | $15.91 | 477909 |
| 2026-02-12 | -39.11 | $15.78 | 828700 |
| 2026-02-11 | -35.55 | $15.82 | 517250 |
| 2026-02-10 | -39.34 | $15.74 | 517354 |
| 2026-02-09 | -33.80 | $15.85 | 581600 |
| 2026-02-06 | -14.98 | $16.23 | 863500 |
| 2026-02-05 | -8.84 | $16.29 | 899300 |
| 2026-02-04 | -5.22 | $16.37 | 1.4M |
| 2026-02-03 | -7.23 | $16.14 | 614840 |
| 2026-02-02 | -4.20 | $16.11 | 849600 |
| 2026-01-30 | -2.78 | $15.93 | 748406 |
| 2026-01-29 | -1.46 | $15.86 | 810712 |
| 2026-01-28 | -11.98 | $15.52 | 576615 |
| 2026-01-27 | -3.65 | $15.68 | 830800 |
| 2026-01-26 | -12.87 | $15.32 | 738731 |
| 2026-01-23 | -5.59 | $15.35 | 611556 |
| 2026-01-22 | -5.13 | $15.31 | 807144 |
| 2026-01-21 | -14.67 | $15.11 | 732100 |
| 2026-01-20 | -42.86 | $14.83 | 797100 |
| 2026-01-16 | -55.49 | $14.64 | 486838 |
| 2026-01-15 | -42.86 | $14.87 | 414500 |
| 2026-01-14 | -55.49 | $14.64 | 482900 |
| 2026-01-13 | -60.00 | $14.59 | 475638 |
| 2026-01-12 | -60.00 | $14.59 | 425200 |
| 2026-01-09 | -62.63 | $14.54 | 480942 |
| 2026-01-08 | -73.16 | $14.34 | 758767 |
| 2026-01-07 | -83.16 | $14.15 | 706507 |
| 2026-01-06 | -97.71 | $14.02 | 682900 |
| 2026-01-05 | -98.82 | $14.06 | 733246 |
| 2026-01-02 | -93.22 | $14.63 | 937300 |
| 2025-12-31 | -60.16 | $14.99 | 447700 |
| 2025-12-30 | -58.39 | $14.93 | 361980 |
| 2025-12-29 | -57.66 | $14.94 | 468300 |
| 2025-12-26 | -47.62 | $15.03 | 319200 |
| 2025-12-24 | -38.75 | $15.11 | 239600 |
| 2025-12-23 | -41.72 | $15.05 | 592018 |
| 2025-12-22 | -27.57 | $15.22 | 750300 |
| 2025-12-19 | -21.50 | $15.27 | 2.9M |
| 2025-12-18 | -10.27 | $15.50 | 590131 |
| 2025-12-17 | -14.29 | $15.41 | 738500 |
| 2025-12-16 | -16.96 | $15.35 | 625140 |
| 2025-12-15 | -7.59 | $15.56 | 826700 |
| 2025-12-12 | -3.45 | $15.45 | 1.2M |
| 2025-12-11 | -3.74 | $15.29 | 1.1M |
| 2025-12-10 | -14.67 | $14.77 | 759622 |
| 2025-12-09 | -20.00 | $14.67 | 653121 |
| 2025-12-08 | -9.25 | $14.83 | 1.2M |
| 2025-12-05 | -4.57 | $14.90 | 785734 |
| 2025-12-04 | -3.57 | $14.78 | 895500 |
| 2025-12-03 | -0.52 | $14.73 | 981432 |
| 2025-12-02 | -8.78 | $14.50 | 1.1M |
| 2025-12-01 | 0.00 | $14.68 | 1.9M |
| 2025-11-28 | -1.01 | $14.48 | 506100 |
| 2025-11-26 | -4.04 | $14.42 | 763028 |
| 2025-11-25 | -11.89 | $14.15 | 755002 |
| 2025-11-24 | -18.92 | $14.02 | 704512 |
| 2025-11-21 | -18.38 | $14.03 | 1.0M |
| 2025-11-20 | -36.76 | $13.69 | 900300 |
| 2025-11-19 | -36.76 | $13.69 | 1.1M |
| 2025-11-18 | -12.43 | $14.14 | 1.4M |
| 2025-11-17 | -17.84 | $14.04 | 2.0M |
| 2025-11-14 | -22.70 | $13.95 | 1.4M |
| 2025-11-13 | -27.03 | $13.87 | 1.6M |
| 2025-11-12 | -32.43 | $13.77 | 830200 |
| 2025-11-11 | -31.35 | $13.79 | 1.1M |
| 2025-11-10 | -30.81 | $13.80 | 1.9M |
| 2025-11-07 | -26.19 | $13.14 | 1.2M |
| 2025-11-06 | -36.90 | $13.05 | 752458 |
| 2025-11-05 | -44.05 | $12.99 | 557843 |
| 2025-11-04 | -51.19 | $12.93 | 890400 |
| 2025-11-03 | -76.19 | $12.72 | 886800 |
| 2025-10-31 | -80.95 | $12.74 | 674022 |
| 2025-10-30 | -71.91 | $12.83 | 1.1M |
| 2025-10-29 | -89.13 | $12.68 | 1.4M |
| 2025-10-28 | -66.27 | $12.98 | 792667 |
| 2025-10-27 | -83.13 | $12.84 | 636300 |
| 2025-10-24 | -78.31 | $12.88 | 602900 |
| 2025-10-23 | -56.63 | $13.06 | 642630 |
| 2025-10-22 | -54.22 | $13.08 | 739000 |
| 2025-10-21 | -61.45 | $13.02 | 1.3M |
| 2025-10-20 | -40.96 | $13.19 | 772636 |
| 2025-10-17 | -45.65 | $13.20 | 438000 |
| 2025-10-16 | -63.92 | $13.05 | 515948 |
| 2025-10-15 | -64.36 | $13.06 | 510100 |
| 2025-10-14 | -66.09 | $13.09 | 643069 |
| 2025-10-13 | -96.33 | $12.80 | 830621 |
| 2025-10-10 | -95.15 | $12.87 | 704399 |
| 2025-10-09 | -98.90 | $12.96 | 717621 |
| 2025-10-08 | -97.87 | $13.08 | 637211 |
| 2025-10-07 | -91.49 | $13.14 | 1.1M |
| 2025-10-06 | -80.85 | $13.24 | 1.4M |
| 2025-10-03 | -58.51 | $13.45 | 764419 |
| 2025-10-02 | -78.72 | $13.26 | 718400 |
| 2025-10-01 | -63.83 | $13.40 | 765300 |
| 2025-09-30 | -77.78 | $13.44 | 1.4M |
| 2025-09-29 | -88.30 | $13.26 | 1.3M |
| 2025-09-26 | -94.74 | $13.15 | 1.2M |
| 2025-09-25 | -95.83 | $13.16 | 870500 |
| 2025-09-24 | -83.93 | $13.36 | 642020 |
| 2025-09-23 | -84.86 | $13.37 | 578933 |
| 2025-09-22 | -83.42 | $13.41 | 688000 |
| 2025-09-19 | -78.76 | $13.50 | 1.6M |
| 2025-09-18 | -73.58 | $13.60 | 683048 |
| 2025-09-17 | -74.61 | $13.58 | 1.2M |
| 2025-09-16 | -70.47 | $13.66 | 947000 |
| 2025-09-15 | -69.43 | $13.68 | 1.4M |
| 2025-09-12 | -70.47 | $13.66 | 1.0M |
| 2025-09-11 | -53.89 | $13.98 | 2.0M |
| 2025-09-10 | -80.83 | $13.46 | 1.4M |
| 2025-09-09 | -67.36 | $13.72 | 2.0M |
| 2025-09-08 | -78.24 | $13.51 | 1.6M |
| 2025-09-05 | -75.65 | $13.56 | 3.3M |
| 2025-09-04 | -83.94 | $13.40 | 9.4M |
| 2025-09-03 | -16.86 | $14.73 | 480500 |
| 2025-09-02 | -22.67 | $14.63 | 375900 |
| 2025-08-29 | -17.44 | $14.72 | 344386 |
| 2025-08-28 | -26.16 | $14.57 | 426221 |
| 2025-08-27 | -20.93 | $14.66 | 467000 |
| 2025-08-26 | -30.81 | $14.49 | 452049 |
| 2025-08-25 | -12.21 | $14.81 | 653645 |
| 2025-08-22 | -1.20 | $14.95 | 840714 |
| 2025-08-21 | -31.48 | $14.41 | 592500 |
| 2025-08-20 | -36.42 | $14.33 | 700900 |
| 2025-08-19 | -38.89 | $14.29 | 562300 |
| 2025-08-18 | -51.85 | $14.08 | 470800 |
| 2025-08-15 | -55.56 | $14.02 | 624327 |
| 2025-08-14 | -51.85 | $14.08 | 449945 |
| 2025-08-13 | -32.10 | $14.40 | 851624 |
| 2025-08-12 | -62.35 | $13.91 | 856561 |
| 2025-08-11 | -90.74 | $13.45 | 1.8M |
| 2025-08-08 | -22.83 | $14.63 | 793500 |
| 2025-08-07 | -25.98 | $14.59 | 633600 |
| 2025-08-06 | -47.24 | $14.32 | 1.1M |
| 2025-08-05 | -64.57 | $14.10 | 953424 |
| 2025-08-04 | -65.35 | $14.09 | 585500 |
| 2025-08-01 | -69.29 | $14.04 | 669930 |
| 2025-07-31 | -53.54 | $14.24 | 579300 |
| 2025-07-30 | -24.41 | $14.61 | 722500 |
| 2025-07-29 | -12.24 | $14.51 | 383100 |
| 2025-07-28 | -10.75 | $14.48 | 387611 |
| 2025-07-25 | -17.71 | $14.41 | 681573 |
| 2025-07-24 | -28.13 | $14.31 | 352700 |
| 2025-07-23 | -9.38 | $14.49 | 774138 |
| 2025-07-22 | -23.46 | $14.24 | 724950 |
| 2025-07-21 | -86.42 | $13.73 | 571405 |
| 2025-07-18 | -87.65 | $13.72 | 620006 |
| 2025-07-17 | -57.83 | $13.95 | 817500 |
| 2025-07-16 | -79.52 | $13.77 | 746400 |
| 2025-07-15 | -86.75 | $13.71 | 778108 |
| 2025-07-14 | -61.45 | $13.92 | 611800 |
| 2025-07-11 | -40.96 | $14.09 | 436446 |
| 2025-07-10 | -49.40 | $14.02 | 656939 |
| 2025-07-09 | -55.42 | $13.97 | 328941 |
| 2025-07-08 | -51.81 | $14.00 | 520141 |
| 2025-07-07 | -36.14 | $14.13 | 560954 |
| 2025-07-03 | -25.30 | $14.22 | 319142 |
| 2025-07-02 | -39.76 | $14.10 | 560521 |
| 2025-07-01 | -22.89 | $14.24 | 595174 |
| 2025-06-30 | -40.00 | $13.99 | 621768 |
| 2025-06-27 | -63.08 | $13.84 | 1.6M |
| 2025-06-26 | -76.92 | $13.75 | 547200 |
| 2025-06-25 | -89.23 | $13.67 | 521422 |
| 2025-06-24 | -35.38 | $14.02 | 390951 |
| 2025-06-23 | -16.92 | $14.14 | 490400 |
| 2025-06-20 | -35.38 | $14.02 | 1.1M |
| 2025-06-18 | -61.19 | $13.86 | 434000 |
| 2025-06-17 | -74.03 | $13.82 | 598618 |
| 2025-06-16 | -64.81 | $14.00 | 441810 |
| 2025-06-13 | -64.81 | $14.00 | 848209 |
| 2025-06-12 | -43.52 | $14.23 | 900566 |
| 2025-06-11 | -82.73 | $13.81 | 755434 |
| 2025-06-10 | -90.91 | $13.72 | 526815 |
| 2025-06-09 | -52.57 | $13.80 | 553430 |
| 2025-06-06 | -54.55 | $13.82 | 425615 |
| 2025-06-05 | -58.51 | $13.75 | 470110 |
| 2025-06-04 | -55.32 | $13.81 | 473848 |
| 2025-06-03 | -38.83 | $14.12 | 724500 |
| 2025-06-02 | -40.51 | $14.13 | 671301 |
| 2025-05-30 | -45.91 | $14.16 | 553200 |
| 2025-05-29 | -48.64 | $14.10 | 417399 |
| 2025-05-28 | -61.92 | $13.88 | 488941 |
| 2025-05-27 | -62.34 | $13.87 | 711751 |
| 2025-05-23 | -57.32 | $13.99 | 510200 |
| 2025-05-22 | -60.67 | $13.91 | 697000 |
| 2025-05-21 | -57.74 | $13.98 | 567853 |
| 2025-05-20 | -45.61 | $14.27 | 635200 |
| 2025-05-19 | -41.42 | $14.37 | 813402 |
| 2025-05-16 | -30.13 | $14.64 | 1.2M |
| 2025-05-15 | -40.59 | $14.39 | 818123 |
| 2025-05-14 | -46.03 | $14.26 | 1.2M |
| 2025-05-13 | -52.30 | $14.11 | 726500 |
| 2025-05-12 | -60.67 | $13.91 | 2.5M |
| 2025-05-09 | -26.55 | $14.76 | 754600 |
| 2025-05-08 | -25.22 | $14.79 | 796304 |
| 2025-05-07 | -33.77 | $14.59 | 650902 |
| 2025-05-06 | -31.58 | $14.64 | 496443 |
| 2025-05-05 | -34.21 | $14.58 | 487739 |
| 2025-05-02 | -17.11 | $14.97 | 462812 |
| 2025-05-01 | -16.67 | $14.98 | 478692 |
| 2025-04-30 | -7.46 | $15.19 | 736100 |
| 2025-04-29 | -3.74 | $14.88 | 761100 |
| 2025-04-28 | -4.81 | $14.86 | 1.1M |
| 2025-04-25 | -8.02 | $14.80 | 886291 |
| 2025-04-24 | -0.53 | $14.94 | 925045 |
| 2025-04-23 | -11.11 | $14.60 | 606639 |
| 2025-04-22 | -18.71 | $14.47 | 845708 |
| 2025-04-21 | -47.37 | $13.98 | 331270 |
| 2025-04-17 | -49.71 | $13.94 | 647000 |
| 2025-04-16 | -60.23 | $13.76 | 414604 |
| 2025-04-15 | -61.40 | $13.74 | 339138 |
| 2025-04-14 | -52.05 | $13.90 | 482700 |
| 2025-04-11 | -77.78 | $13.46 | 1.0M |
| 2025-04-10 | -80.12 | $13.42 | 371019 |
| 2025-04-09 | -60.82 | $13.75 | 732135 |
| 2025-04-08 | -93.08 | $13.31 | 548000 |
| 2025-04-07 | -88.89 | $13.59 | 657528 |
| 2025-04-04 | -72.87 | $14.05 | 553857 |
| 2025-04-03 | -18.60 | $14.75 | 526800 |
| 2025-04-02 | -25.58 | $14.66 | 499306 |
| 2025-04-01 | -37.98 | $14.50 | 648800 |
| 2025-03-31 | -41.86 | $14.45 | 705900 |
| 2025-03-28 | -48.92 | $14.41 | 656206 |
| 2025-03-27 | -48.20 | $14.42 | 561912 |
| 2025-03-26 | -73.38 | $14.07 | 447101 |
| 2025-03-25 | -92.14 | $13.81 | 430135 |
| 2025-03-24 | -93.57 | $13.79 | 484329 |
| 2025-03-21 | -89.19 | $13.78 | 1.4M |
| 2025-03-20 | -59.74 | $14.18 | 440200 |
| 2025-03-19 | -26.59 | $14.64 | 429100 |
| 2025-03-18 | -35.26 | $14.49 | 591900 |
| 2025-03-17 | -41.04 | $14.39 | 348410 |
| 2025-03-14 | -45.09 | $14.32 | 472900 |
| 2025-03-13 | -57.80 | $14.10 | 845300 |
| 2025-03-12 | -33.53 | $14.52 | 451837 |
| 2025-03-11 | -38.73 | $14.43 | 399003 |
| 2025-03-10 | -21.97 | $14.72 | 593759 |
| 2025-03-07 | -13.87 | $14.86 | 409313 |
| 2025-03-06 | -19.08 | $14.77 | 491700 |
| 2025-03-05 | -30.05 | $14.55 | 397429 |
| 2025-03-04 | -27.78 | $14.55 | 665300 |
| 2025-03-03 | -19.19 | $14.72 | 594000 |
| 2025-02-28 | -23.74 | $14.63 | 724337 |
| 2025-02-27 | -26.26 | $14.58 | 572735 |
| 2025-02-26 | -20.71 | $14.69 | 1.0M |
| 2025-02-25 | -7.92 | $14.05 | 582083 |
| 2025-02-24 | -24.44 | $13.80 | 432928 |
| 2025-02-21 | -41.57 | $13.64 | 343443 |
| 2025-02-20 | -47.19 | $13.59 | 385695 |
| 2025-02-19 | -55.06 | $13.52 | 313100 |
| 2025-02-18 | -37.08 | $13.68 | 403500 |
| 2025-02-14 | -52.08 | $13.51 | 299912 |
| 2025-02-13 | -14.17 | $13.83 | 346716 |
| 2025-02-12 | -26.77 | $13.67 | 384700 |
| 2025-02-11 | -10.69 | $13.84 | 244367 |
| 2025-02-10 | -20.99 | $13.63 | 376918 |
| 2025-02-07 | -24.31 | $13.57 | 301745 |
| 2025-02-06 | -13.81 | $13.76 | 338600 |
| 2025-02-05 | -22.65 | $13.60 | 530326 |
| 2025-02-04 | -37.02 | $13.34 | 384409 |
| 2025-02-03 | -37.02 | $13.34 | 384800 |
| 2025-01-31 | -21.55 | $13.62 | 549553 |
| 2025-01-30 | -14.36 | $13.75 | 375200 |
| 2025-01-29 | -16.02 | $13.72 | 274000 |
| 2025-01-28 | -23.20 | $13.59 | 511736 |
| 2025-01-27 | -11.05 | $13.81 | 568041 |
| 2025-01-24 | -14.84 | $13.52 | 687345 |
| 2025-01-23 | -10.00 | $13.64 | 624733 |
| 2025-01-22 | -28.74 | $13.44 | 555300 |
| 2025-01-21 | -31.67 | $13.43 | 696066 |
| 2025-01-17 | -52.97 | $13.23 | 826620 |
| 2025-01-16 | -66.52 | $12.97 | 407843 |
| 2025-01-15 | -75.19 | $12.85 | 496600 |
| 2025-01-14 | -76.34 | $12.82 | 448842 |
| 2025-01-13 | -92.11 | $12.42 | 511323 |
| 2025-01-10 | -97.45 | $12.31 | 432453 |
| 2025-01-08 | -90.04 | $12.73 | 412410 |
| 2025-01-07 | -97.46 | $12.69 | 513856 |
| 2025-01-06 | -97.74 | $12.83 | 447560 |
| 2025-01-03 | -97.06 | $13.34 | 448563 |
| 2025-01-02 | -85.96 | $13.54 | 263991 |
| 2024-12-31 | -87.05 | $13.54 | 469711 |
| 2024-12-30 | -91.71 | $13.45 | 969141 |
| 2024-12-27 | -89.36 | $13.54 | 498200 |
| 2024-12-26 | -94.44 | $13.62 | 669741 |
| 2024-12-24 | -96.41 | $13.61 | 205447 |
| 2024-12-23 | -93.43 | $13.73 | 387500 |
| 2024-12-20 | -94.84 | $13.70 | 1.0M |
| 2024-12-19 | -93.63 | $13.81 | 375300 |
| 2024-12-18 | -95.21 | $13.93 | 442607 |
| 2024-12-17 | -93.29 | $14.33 | 704100 |
| 2024-12-16 | -99.28 | $14.34 | 579741 |
| 2024-12-13 | -80.65 | $14.72 | 399400 |
| 2024-12-12 | -79.03 | $14.74 | 338202 |
| 2024-12-11 | -68.89 | $14.90 | 272000 |
| 2024-12-10 | -87.82 | $14.77 | 392220 |
| 2024-12-09 | -94.94 | $14.68 | 368106 |
| 2024-12-06 | -93.67 | $14.71 | 390435 |
| 2024-12-05 | -88.19 | $14.84 | 281800 |
| 2024-12-04 | -89.12 | $14.82 | 366073 |
| 2024-12-03 | -77.41 | $15.10 | 398642 |
| 2024-12-02 | -77.41 | $15.10 | 432900 |
| 2024-11-29 | -78.66 | $15.07 | 183400 |
| 2024-11-27 | -80.33 | $15.03 | 295700 |
| 2024-11-26 | -67.36 | $15.34 | 435850 |
| 2024-11-25 | -64.85 | $15.40 | 627500 |
| 2024-11-22 | -65.69 | $15.38 | 467198 |
| 2024-11-21 | -70.71 | $15.26 | 375850 |
| 2024-11-20 | -78.66 | $15.07 | 544003 |
| 2024-11-19 | -93.72 | $14.71 | 656700 |
| 2024-11-18 | -82.43 | $14.98 | 1.0M |
| 2024-11-15 | -92.89 | $14.73 | 903950 |
| 2024-11-14 | -89.54 | $14.81 | 1.1M |
| 2024-11-13 | -99.49 | $14.98 | 1.2M |
| 2024-11-12 | -12.88 | $16.78 | 507052 |
| 2024-11-11 | -11.36 | $16.80 | 353028 |
| 2024-11-08 | -18.18 | $16.71 | 594600 |
| 2024-11-07 | -28.03 | $16.58 | 379700 |
| 2024-11-06 | -8.33 | $16.84 | 814651 |
| 2024-11-05 | -20.00 | $16.39 | 311600 |
| 2024-11-04 | -37.89 | $16.22 | 311900 |
| 2024-11-01 | -50.53 | $16.10 | 607000 |
| 2024-10-31 | -45.26 | $16.15 | 430800 |
| 2024-10-30 | -50.93 | $16.03 | 399400 |
| 2024-10-29 | -64.81 | $15.88 | 328900 |
| 2024-10-28 | -23.15 | $16.33 | 488200 |
| 2024-10-25 | -51.64 | $16.09 | 400600 |
| 2024-10-24 | -52.11 | $16.18 | 392972 |
| 2024-10-23 | -63.38 | $16.02 | 270500 |
| 2024-10-22 | -72.54 | $15.89 | 621800 |
| 2024-10-21 | -83.92 | $15.73 | 346700 |
| 2024-10-18 | -54.86 | $16.15 | 397700 |
| 2024-10-17 | -43.48 | $16.41 | 493900 |
| 2024-10-16 | -50.00 | $16.31 | 419900 |
| 2024-10-15 | -60.49 | $16.14 | 580737 |
| 2024-10-14 | -58.64 | $16.17 | 388812 |
| 2024-10-11 | -63.58 | $16.09 | 566637 |
| 2024-10-10 | -71.60 | $15.96 | 441800 |
| 2024-10-09 | -76.54 | $15.88 | 366731 |
| 2024-10-08 | -55.19 | $16.11 | 427833 |
| 2024-10-07 | -56.83 | $16.08 | 350800 |
| 2024-10-04 | -46.45 | $16.27 | 745057 |
| 2024-10-03 | -84.70 | $15.57 | 451700 |
| 2024-10-02 | -69.40 | $15.85 | 595856 |
| 2024-10-01 | -56.28 | $16.09 | 685627 |
| 2024-09-30 | -45.36 | $16.29 | 587510 |
| 2024-09-27 | -16.39 | $16.82 | 549400 |
| 2024-09-26 | -23.50 | $16.69 | 619941 |
| 2024-09-25 | -22.95 | $16.70 | 461214 |
| 2024-09-24 | -11.48 | $16.91 | 485992 |
| 2024-09-23 | -19.67 | $16.76 | 536700 |
| 2024-09-20 | -15.30 | $16.84 | 1.4M |
| 2024-09-19 | 0.00 | $17.12 | 853250 |
| 2024-09-18 | -7.87 | $16.93 | 1.1M |
| 2024-09-17 | -11.04 | $16.74 | 972700 |
| 2024-09-16 | -2.17 | $16.64 | 1.3M |
| 2024-09-13 | -13.46 | $16.16 | 817807 |
| 2024-09-12 | -30.15 | $15.89 | 892748 |
| 2024-09-11 | -28.85 | $15.57 | 982620 |
| 2024-09-10 | -25.30 | $15.66 | 746810 |
| 2024-09-09 | -24.51 | $15.68 | 527200 |
| 2024-09-06 | -14.23 | $15.94 | 697000 |
| 2024-09-05 | -2.37 | $16.24 | 1.2M |
| 2024-09-04 | -5.62 | $16.12 | 648300 |
| 2024-09-03 | -11.65 | $15.97 | 539800 |
| 2024-08-30 | -6.02 | $16.11 | 681701 |
| 2024-08-29 | -4.42 | $16.15 | 968639 |
| 2024-08-28 | -7.63 | $16.07 | 877309 |
| 2024-08-27 | -0.41 | $16.19 | 1.4M |
| 2024-08-26 | -3.14 | $15.93 | 903502 |
| 2024-08-23 | -2.87 | $15.80 | 926925 |
| 2024-08-22 | -1.02 | $15.72 | 825841 |
| 2024-08-21 | -9.69 | $15.54 | 406900 |
| 2024-08-20 | -6.60 | $15.60 | 1.0M |
| 2024-08-19 | -4.42 | $15.63 | 1.3M |
| 2024-08-16 | -5.91 | $15.36 | 1.2M |
| 2024-08-15 | -9.17 | $15.27 | 1.1M |
| 2024-08-14 | -12.28 | $14.79 | 1.1M |
| 2024-08-13 | -24.59 | $14.55 | 688317 |
| 2024-08-12 | -29.90 | $14.39 | 643876 |
| 2024-08-09 | -20.45 | $14.55 | 573700 |
| 2024-08-08 | -13.72 | $14.69 | 1.3M |
| 2024-08-07 | -15.41 | $14.59 | 1.1M |
| 2024-08-06 | -23.53 | $14.36 | 560400 |
| 2024-08-05 | -24.65 | $14.30 | 609400 |
| 2024-08-02 | -10.56 | $14.70 | 642221 |
| 2024-08-01 | -8.39 | $14.76 | 654500 |
| 2024-07-31 | -5.24 | $14.85 | 942957 |
| 2024-07-30 | -4.21 | $14.87 | 707135 |
| 2024-07-29 | -2.34 | $14.64 | 790200 |
| 2024-07-26 | -1.99 | $14.52 | 548400 |
| 2024-07-25 | -1.63 | $14.47 | 612109 |
| 2024-07-24 | -2.37 | $14.12 | 1.2M |
| 2024-07-23 | -2.66 | $13.89 | 660684 |
| 2024-07-22 | -17.93 | $13.56 | 415416 |
| 2024-07-19 | -19.15 | $13.53 | 393500 |
| 2024-07-18 | -11.94 | $13.65 | 372500 |
| 2024-07-17 | -10.95 | $13.67 | 717117 |
| 2024-07-16 | 0.00 | $13.28 | 660800 |
| 2024-07-15 | -5.60 | $12.96 | 548800 |
| 2024-07-12 | -11.97 | $12.81 | 400000 |
| 2024-07-11 | -4.30 | $12.67 | 825222 |
| 2024-07-10 | -19.12 | $12.33 | 399500 |
| 2024-07-09 | -26.47 | $12.28 | 306202 |
| 2024-07-08 | -30.88 | $12.25 | 671500 |
| 2024-07-05 | -29.41 | $12.26 | 510426 |
| 2024-07-03 | -16.18 | $12.35 | 267500 |
| 2024-07-02 | -22.06 | $12.31 | 249544 |
| 2024-07-01 | -42.65 | $12.17 | 372600 |
| 2024-06-28 | -32.35 | $12.24 | 3.1M |
| 2024-06-27 | -33.82 | $12.23 | 291107 |
| 2024-06-26 | -26.47 | $12.28 | 440317 |
| 2024-06-25 | -42.11 | $12.22 | 510502 |
| 2024-06-24 | -40.79 | $12.23 | 504134 |
| 2024-06-21 | -68.75 | $12.08 | 1.0M |
| 2024-06-20 | -82.76 | $11.98 | 377505 |
| 2024-06-18 | -85.38 | $11.97 | 630600 |
| 2024-06-17 | -84.17 | $12.00 | 556400 |
| 2024-06-14 | -96.32 | $11.86 | 636500 |
| 2024-06-13 | -91.94 | $12.03 | 915800 |
| 2024-06-12 | -82.31 | $12.16 | 578000 |
| 2024-06-11 | -80.00 | $12.19 | 725900 |
| 2024-06-10 | -85.38 | $12.12 | 571949 |
| 2024-06-07 | -95.94 | $12.05 | 546935 |
| 2024-06-06 | -93.69 | $12.19 | 303501 |
| 2024-06-05 | -91.89 | $12.21 | 296600 |
| 2024-06-04 | -95.45 | $12.18 | 447700 |
| 2024-06-03 | -83.64 | $12.31 | 348500 |
| 2024-05-31 | -69.92 | $12.37 | 400500 |
| 2024-05-30 | -82.93 | $12.21 | 357263 |
| 2024-05-29 | -82.11 | $12.22 | 517900 |
| 2024-05-28 | -71.54 | $12.35 | 461800 |
| 2024-05-24 | -74.80 | $12.31 | 455600 |
| 2024-05-23 | -73.98 | $12.32 | 670200 |
| 2024-05-22 | -43.09 | $12.70 | 443312 |
| 2024-05-21 | -22.76 | $12.95 | 515500 |
| 2024-05-20 | -16.26 | $13.03 | 1.9M |
| 2024-05-17 | -32.52 | $12.83 | 1.0M |
| 2024-05-16 | -34.04 | $12.75 | 1.3M |
| 2024-05-15 | -33.12 | $12.72 | 1.9M |
| 2024-05-14 | -29.81 | $12.26 | 1.2M |
| 2024-05-13 | -29.91 | $12.22 | 769601 |
| 2024-05-10 | -22.22 | $12.31 | 544100 |
| 2024-05-09 | -17.09 | $12.37 | 548024 |
| 2024-05-08 | -6.84 | $12.49 | 444017 |
| 2024-05-07 | -11.11 | $12.44 | 338320 |
| 2024-05-06 | -12.82 | $12.42 | 328300 |
| 2024-05-03 | -11.11 | $12.44 | 1.4M |
| 2024-05-02 | -8.33 | $12.28 | 424454 |
| 2024-05-01 | -18.75 | $12.18 | 398349 |
| 2024-04-30 | -19.79 | $12.17 | 235300 |
| 2024-04-29 | -2.08 | $12.34 | 233900 |
| 2024-04-26 | -17.02 | $12.18 | 214932 |
| 2024-04-25 | -14.89 | $12.20 | 259536 |
| 2024-04-24 | -2.13 | $12.32 | 207300 |
| 2024-04-23 | -5.49 | $12.26 | 222519 |
| 2024-04-22 | -4.49 | $12.25 | 293211 |
| 2024-04-19 | -1.39 | $12.11 | 477000 |
| 2024-04-18 | -35.14 | $11.88 | 383640 |
| 2024-04-17 | -67.57 | $11.64 | 334607 |
| 2024-04-16 | -74.32 | $11.59 | 337523 |
| 2024-04-15 | -70.27 | $11.62 | 299224 |
| 2024-04-12 | -63.51 | $11.67 | 418448 |
| 2024-04-11 | -77.03 | $11.57 | 406946 |
| 2024-04-10 | -95.83 | $11.45 | 414062 |
| 2024-04-09 | -59.42 | $11.73 | 229000 |
| 2024-04-08 | -46.38 | $11.82 | 316312 |
| 2024-04-05 | -63.77 | $11.70 | 262831 |
| 2024-04-04 | -78.26 | $11.60 | 240900 |
| 2024-04-03 | -84.51 | $11.54 | 337633 |
| 2024-04-02 | -51.95 | $11.74 | 332101 |
| 2024-04-01 | -46.75 | $11.78 | 287000 |
| 2024-03-28 | -27.27 | $11.93 | 566403 |
| 2024-03-27 | -37.50 | $11.81 | 576912 |
| 2024-03-26 | -17.48 | $11.96 | 367000 |
| 2024-03-25 | -16.98 | $11.96 | 341800 |
| 2024-03-22 | -17.12 | $11.95 | 248608 |
| 2024-03-21 | -3.60 | $12.10 | 417021 |
| 2024-03-20 | -8.26 | $11.93 | 296900 |
| 2024-03-19 | -5.50 | $11.96 | 391800 |
| 2024-03-18 | -2.78 | $11.93 | 432944 |
| 2024-03-15 | -6.80 | $11.84 | 735100 |
| 2024-03-14 | -30.10 | $11.60 | 349100 |
| 2024-03-13 | -7.50 | $11.82 | 465600 |
| 2024-03-12 | -5.83 | $11.84 | 353840 |
| 2024-03-11 | -9.17 | $11.80 | 352243 |
| 2024-03-08 | -20.83 | $11.66 | 338512 |
| 2024-03-07 | -17.50 | $11.70 | 564102 |
| 2024-03-06 | -32.50 | $11.52 | 661230 |
| 2024-03-05 | -33.33 | $11.51 | 427716 |
| 2024-03-04 | -37.50 | $11.46 | 695142 |
| 2024-03-01 | -18.33 | $11.69 | 864800 |
| 2024-02-29 | -8.33 | $11.81 | 1.2M |
| 2024-02-28 | -54.44 | $11.12 | 633457 |
| 2024-02-27 | -53.61 | $11.16 | 417477 |
| 2024-02-26 | -67.01 | $11.03 | 421530 |
| 2024-02-23 | -58.76 | $11.11 | 402235 |
| 2024-02-22 | -58.76 | $11.11 | 419518 |
| 2024-02-21 | -64.95 | $11.05 | 405127 |
| 2024-02-20 | -70.19 | $11.02 | 539436 |
| 2024-02-16 | -75.00 | $10.97 | 422379 |
| 2024-02-15 | -65.38 | $11.07 | 486688 |
| 2024-02-14 | -79.81 | $10.92 | 438500 |
| 2024-02-13 | -96.08 | $10.77 | 514567 |
| 2024-02-12 | -68.87 | $11.19 | 516240 |
| 2024-02-09 | -96.30 | $10.91 | 297329 |
| 2024-02-08 | -89.63 | $11.00 | 380699 |
| 2024-02-07 | -99.37 | $10.90 | 411653 |
| 2024-02-06 | -95.04 | $11.16 | 306236 |
| 2024-02-05 | -95.60 | $11.16 | 454900 |
| 2024-02-02 | -95.24 | $11.28 | 296503 |
| 2024-02-01 | -87.14 | $11.46 | 456633 |
| 2024-01-31 | -99.29 | $11.29 | 477908 |
| 2024-01-30 | -78.68 | $11.61 | 504300 |
| 2024-01-29 | -88.24 | $11.48 | 332545 |
| 2024-01-26 | -83.82 | $11.54 | 345005 |
| 2024-01-25 | -95.59 | $11.38 | 345000 |
| 2024-01-24 | -96.32 | $11.37 | 292446 |
| 2024-01-23 | -85.60 | $11.61 | 289100 |
| 2024-01-22 | -88.80 | $11.57 | 325600 |
| 2024-01-19 | -88.00 | $11.58 | 477055 |
| 2024-01-18 | -92.98 | $11.62 | 288206 |
| 2024-01-17 | -85.96 | $11.70 | 335533 |
| 2024-01-16 | -91.82 | $11.67 | 551500 |
| 2024-01-12 | -71.74 | $12.02 | 379900 |
| 2024-01-11 | -52.80 | $12.02 | 558700 |
| 2024-01-10 | -39.20 | $12.19 | 362201 |
| 2024-01-09 | -38.40 | $12.20 | 416341 |
| 2024-01-08 | -12.00 | $12.53 | 442695 |
| 2024-01-05 | -6.84 | $12.52 | 401500 |
| 2024-01-04 | -7.02 | $12.49 | 391419 |
| 2024-01-03 | -17.54 | $12.37 | 430600 |
| 2024-01-02 | -13.27 | $12.41 | 500120 |
| 2023-12-29 | -23.89 | $12.29 | 257742 |
| 2023-12-28 | -7.96 | $12.47 | 316621 |
| 2023-12-27 | -2.80 | $12.47 | 400121 |
| 2023-12-26 | -7.29 | $12.32 | 328122 |
| 2023-12-22 | -9.38 | $12.30 | 456804 |
| 2023-12-21 | -17.78 | $12.17 | 356700 |
| 2023-12-20 | -19.81 | $12.12 | 514000 |
| 2023-12-19 | -2.04 | $12.23 | 756635 |
| 2023-12-18 | -37.78 | $11.83 | 462700 |
| 2023-12-15 | -24.53 | $11.91 | 767000 |
| 2023-12-14 | -44.57 | $11.90 | 953143 |
| 2023-12-13 | -40.57 | $11.97 | 2.0M |
| 2023-12-12 | -62.86 | $11.58 | 1.0M |
| 2023-12-11 | -54.86 | $11.72 | 671093 |
| 2023-12-08 | -48.00 | $11.84 | 1.3M |
| 2023-12-07 | -39.43 | $11.99 | 833748 |
| 2023-12-06 | -48.57 | $11.83 | 782998 |
| 2023-12-05 | -42.86 | $11.93 | 641748 |
| 2023-12-04 | -44.00 | $11.91 | 555000 |
| 2023-12-01 | -53.71 | $11.74 | 611615 |
| 2023-11-30 | -66.86 | $11.51 | 432500 |
| 2023-11-29 | -65.71 | $11.53 | 466330 |
| 2023-11-28 | -67.43 | $11.50 | 340800 |
| 2023-11-27 | -65.14 | $11.54 | 334900 |
| 2023-11-24 | -64.00 | $11.56 | 283849 |
| 2023-11-22 | -68.00 | $11.49 | 401806 |
| 2023-11-21 | -65.48 | $11.39 | 799954 |
| 2023-11-20 | -55.33 | $11.59 | 1.5M |
| 2023-11-17 | -70.42 | $11.18 | 723731 |
| 2023-11-16 | -75.59 | $11.07 | 1.5M |
| 2023-11-15 | -6.67 | $11.95 | 780398 |
| 2023-11-14 | -2.14 | $11.92 | 514915 |
| 2023-11-13 | -16.22 | $11.48 | 532943 |
| 2023-11-10 | -12.61 | $11.52 | 389400 |
| 2023-11-09 | -11.71 | $11.53 | 261143 |
| 2023-11-08 | -13.51 | $11.51 | 229221 |
| 2023-11-07 | -11.71 | $11.53 | 254900 |
| 2023-11-06 | -14.41 | $11.50 | 213400 |
| 2023-11-03 | -12.61 | $11.52 | 384711 |
| 2023-11-02 | -12.87 | $11.43 | 416044 |
| 2023-11-01 | -25.96 | $11.32 | 414400 |
| 2023-10-31 | -16.35 | $11.42 | 491449 |
| 2023-10-30 | -31.73 | $11.26 | 538360 |
| 2023-10-27 | -35.65 | $11.29 | 537400 |
| 2023-10-26 | -31.90 | $11.34 | 353871 |
| 2023-10-25 | -52.59 | $11.10 | 416500 |
| 2023-10-24 | -75.00 | $10.84 | 462623 |
| 2023-10-23 | -62.50 | $11.03 | 478386 |
| 2023-10-20 | -99.21 | $10.61 | 249339 |
| 2023-10-19 | -94.35 | $10.70 | 306600 |
| 2023-10-18 | -75.00 | $10.94 | 368001 |
| 2023-10-17 | -78.32 | $10.94 | 496900 |
| 2023-10-16 | -80.54 | $10.92 | 299066 |
| 2023-10-13 | -92.62 | $10.74 | 506100 |
| 2023-10-12 | -87.50 | $10.86 | 602600 |
| 2023-10-11 | -96.94 | $11.17 | 648300 |
| 2023-10-10 | -92.31 | $11.28 | 590600 |
| 2023-10-09 | -80.22 | $11.39 | 441402 |
| 2023-10-06 | -72.53 | $11.46 | 410000 |
| 2023-10-05 | -64.04 | $11.55 | 510400 |
| 2023-10-04 | -68.54 | $11.51 | 286200 |
| 2023-10-03 | -76.40 | $11.44 | 406200 |
| 2023-10-02 | -56.18 | $11.62 | 319900 |
| 2023-09-29 | -60.67 | $11.58 | 363554 |
| 2023-09-28 | -49.44 | $11.68 | 200212 |
| 2023-09-27 | -59.55 | $11.59 | 229751 |
| 2023-09-26 | -58.43 | $11.60 | 243325 |
| 2023-09-25 | -34.83 | $11.81 | 363800 |
| 2023-09-22 | -60.67 | $11.58 | 249518 |
| 2023-09-21 | -38.20 | $11.78 | 289500 |
| 2023-09-20 | -26.97 | $11.88 | 655200 |
| 2023-09-19 | -12.63 | $12.06 | 429338 |
| 2023-09-18 | -59.56 | $11.78 | 252246 |
| 2023-09-15 | -69.39 | $11.98 | 917000 |
| 2023-09-14 | -75.30 | $11.84 | 391263 |
| 2023-09-13 | -86.23 | $11.57 | 415200 |
| 2023-09-12 | -91.90 | $11.43 | 297505 |
| 2023-09-11 | -93.93 | $11.38 | 420900 |
| 2023-09-08 | -99.60 | $11.24 | 480141 |
| 2023-09-07 | -96.44 | $11.53 | 471364 |
| 2023-09-06 | -96.89 | $11.52 | 426234 |
| 2023-09-05 | -99.51 | $11.66 | 383200 |
| 2023-09-01 | -86.46 | $12.04 | 469306 |
| 2023-08-31 | -92.71 | $11.92 | 389400 |
| 2023-08-30 | -86.46 | $12.04 | 292700 |
| 2023-08-29 | -89.06 | $11.99 | 459123 |
| 2023-08-28 | -91.15 | $11.95 | 480596 |
| 2023-08-25 | -95.31 | $11.87 | 340600 |
| 2023-08-24 | -89.95 | $12.00 | 404852 |
| 2023-08-23 | -90.48 | $11.99 | 592612 |
| 2023-08-22 | -95.24 | $11.90 | 561743 |
| 2023-08-21 | -94.41 | $12.18 | 704154 |
| 2023-08-18 | -88.81 | $12.51 | 1.7M |
| 2023-08-17 | -29.89 | $13.44 | 1.6M |
| 2023-08-16 | -44.74 | $13.18 | 507730 |
| 2023-08-15 | -17.11 | $13.39 | 457600 |
| 2023-08-14 | -15.19 | $13.40 | 462000 |
| 2023-08-11 | -7.22 | $13.45 | 343731 |
| 2023-08-10 | -4.95 | $13.47 | 429809 |
| 2023-08-09 | -3.92 | $13.48 | 477743 |
| 2023-08-08 | -7.00 | $13.43 | 433600 |
| 2023-08-07 | -16.00 | $13.34 | 265100 |
| 2023-08-04 | -22.00 | $13.28 | 294673 |
| 2023-08-03 | -22.00 | $13.28 | 282023 |
| 2023-08-02 | -25.00 | $13.25 | 319800 |
| 2023-08-01 | -20.00 | $13.30 | 419700 |
| 2023-07-31 | -30.39 | $13.21 | 468194 |
| 2023-07-28 | -33.33 | $13.26 | 253642 |
| 2023-07-27 | -30.00 | $13.34 | 619700 |
| 2023-07-26 | -43.09 | $13.20 | 320817 |
| 2023-07-25 | -54.47 | $13.06 | 305500 |
| 2023-07-24 | -63.41 | $12.95 | 274628 |
| 2023-07-21 | -55.28 | $13.05 | 333000 |
| 2023-07-20 | -65.85 | $12.92 | 580100 |
| 2023-07-19 | -72.36 | $12.84 | 862300 |
| 2023-07-18 | -73.57 | $12.87 | 396103 |
| 2023-07-17 | -82.98 | $12.74 | 587600 |
| 2023-07-14 | -95.74 | $12.56 | 478030 |
| 2023-07-13 | -80.14 | $12.78 | 1.0M |
| 2023-07-12 | -97.64 | $12.67 | 640037 |
| 2023-07-11 | -95.54 | $12.84 | 464800 |
| 2023-07-10 | -90.76 | $12.90 | 421600 |
| 2023-07-07 | -91.60 | $12.89 | 458500 |
| 2023-07-06 | -91.80 | $12.89 | 511342 |
| 2023-07-05 | -83.33 | $13.16 | 516836 |
| 2023-07-03 | -56.86 | $13.43 | 255500 |
| 2023-06-30 | -48.04 | $13.52 | 401928 |
| 2023-06-29 | -46.08 | $13.54 | 558900 |
| 2023-06-28 | -32.35 | $13.68 | 839769 |
| 2023-06-27 | -50.00 | $13.50 | 555401 |
| 2023-06-26 | -73.53 | $13.26 | 1.3M |
| 2023-06-23 | -71.13 | $13.32 | 11.0M |
| 2023-06-22 | -37.74 | $13.61 | 740801 |
| 2023-06-21 | -45.61 | $13.49 | 837500 |
| 2023-06-20 | -23.19 | $13.69 | 594200 |
| 2023-06-16 | -9.42 | $13.88 | 646629 |
| 2023-06-15 | -21.21 | $13.66 | 425300 |
| 2023-06-14 | -16.43 | $13.66 | 328600 |
| 2023-06-13 | -15.96 | $13.67 | 430703 |
| 2023-06-12 | -18.43 | $13.61 | 563200 |
| 2023-06-09 | -7.24 | $13.85 | 765200 |
| 2023-06-08 | -6.79 | $13.86 | 676100 |
| 2023-06-07 | -3.62 | $13.93 | 1.1M |
| 2023-06-06 | -8.33 | $13.67 | 1.2M |
| 2023-06-05 | -15.20 | $13.53 | 480321 |
| 2023-06-02 | -9.80 | $13.64 | 669402 |
| 2023-06-01 | -9.80 | $13.64 | 907500 |
| 2023-05-31 | -23.53 | $13.36 | 1.6M |
| 2023-05-30 | -24.02 | $13.35 | 732847 |
| 2023-05-26 | -18.63 | $13.46 | 1.1M |
| 2023-05-25 | -8.70 | $13.27 | 1.0M |
| 2023-05-24 | -7.38 | $13.18 | 754319 |
| 2023-05-23 | -16.78 | $13.04 | 870400 |
| 2023-05-22 | -23.49 | $12.94 | 705969 |
| 2023-05-19 | -9.40 | $13.15 | 1.3M |
| 2023-05-18 | -24.83 | $12.92 | 1.8M |
| 2023-05-17 | -88.89 | $11.93 | 317075 |
| 2023-05-16 | -90.60 | $11.91 | 309747 |
| 2023-05-15 | -79.49 | $12.04 | 359100 |
| 2023-05-12 | -91.45 | $11.90 | 214222 |
| 2023-05-11 | -84.62 | $11.98 | 269742 |
| 2023-05-10 | -79.81 | $12.14 | 241907 |
| 2023-05-09 | -79.81 | $12.14 | 252100 |
| 2023-05-08 | -68.07 | $12.16 | 233229 |
| 2023-05-05 | -68.25 | $12.11 | 628630 |
| 2023-05-04 | -61.11 | $12.20 | 285800 |
| 2023-05-03 | -45.86 | $12.36 | 364214 |
| 2023-05-02 | -45.86 | $12.36 | 350118 |
| 2023-05-01 | -39.10 | $12.45 | 459636 |
| 2023-04-28 | -48.87 | $12.32 | 294541 |
| 2023-04-27 | -41.48 | $12.41 | 327142 |
| 2023-04-26 | -54.01 | $12.23 | 379252 |
| 2023-04-25 | -51.06 | $12.25 | 427940 |
| 2023-04-24 | -21.43 | $12.64 | 376978 |
| 2023-04-21 | -2.86 | $12.92 | 581964 |
| 2023-04-20 | -20.00 | $12.62 | 1.0M |
| 2023-04-19 | -2.03 | $12.67 | 1.2M |
| 2023-04-18 | -5.50 | $12.25 | 515754 |
| 2023-04-17 | -10.09 | $12.20 | 414500 |
| 2023-04-14 | -19.27 | $12.10 | 321407 |
| 2023-04-13 | -8.26 | $12.22 | 335838 |
| 2023-04-12 | -21.21 | $12.00 | 203200 |
| 2023-04-11 | -24.24 | $11.97 | 274700 |
| 2023-04-10 | -33.33 | $11.88 | 194100 |
| 2023-04-06 | -44.12 | $11.79 | 211521 |
| 2023-04-05 | -47.32 | $11.81 | 283841 |
| 2023-04-04 | -44.64 | $11.84 | 351435 |
| 2023-04-03 | -16.07 | $12.16 | 396725 |
| 2023-03-31 | -53.57 | $11.74 | 359671 |
| 2023-03-30 | -55.36 | $11.72 | 304838 |
| 2023-03-29 | -59.82 | $11.67 | 309749 |
| 2023-03-28 | -65.18 | $11.61 | 210444 |
| 2023-03-27 | -66.96 | $11.59 | 370000 |
| 2023-03-24 | -85.71 | $11.38 | 281736 |
| 2023-03-23 | -88.35 | $11.43 | 210150 |
| 2023-03-22 | -78.64 | $11.53 | 256475 |
| 2023-03-21 | -82.86 | $11.47 | 193204 |
| 2023-03-20 | -92.59 | $11.34 | 229207 |
| 2023-03-17 | -92.59 | $11.34 | 911693 |
| 2023-03-16 | -62.28 | $11.63 | 241353 |
| 2023-03-15 | -48.25 | $11.79 | 520900 |
| 2023-03-14 | -50.00 | $11.72 | 337700 |
| 2023-03-13 | -46.77 | $11.76 | 495694 |
| 2023-03-10 | -26.87 | $11.98 | 491300 |
| 2023-03-09 | -9.70 | $12.21 | 429504 |
| 2023-03-08 | -32.06 | $11.89 | 308103 |
| 2023-03-07 | -36.64 | $11.83 | 757019 |
| 2023-03-06 | -16.79 | $12.09 | 560328 |
| 2023-03-03 | -1.53 | $12.29 | 633926 |
| 2023-03-02 | -6.09 | $12.08 | 371966 |
| 2023-03-01 | -12.00 | $11.88 | 335527 |
| 2023-02-28 | -25.51 | $11.73 | 364143 |
| 2023-02-27 | -4.73 | $11.91 | 359200 |
| 2023-02-24 | -7.69 | $11.86 | 422700 |
| 2023-02-23 | -10.26 | $11.82 | 631249 |
| 2023-02-22 | -15.58 | $11.65 | 601510 |
| 2023-02-21 | -36.36 | $11.33 | 243139 |
| 2023-02-17 | -25.29 | $11.45 | 239000 |
| 2023-02-16 | -26.92 | $11.40 | 348303 |
| 2023-02-15 | -28.80 | $11.34 | 517943 |
| 2023-02-14 | -33.51 | $11.25 | 173919 |
| 2023-02-13 | -36.13 | $11.20 | 327917 |
| 2023-02-10 | -38.74 | $11.15 | 207600 |
| 2023-02-09 | -36.18 | $11.17 | 492448 |
| 2023-02-08 | -26.32 | $11.34 | 493916 |
| 2023-02-07 | -16.75 | $11.54 | 353997 |
| 2023-02-06 | -17.70 | $11.52 | 299800 |
| 2023-02-03 | -18.69 | $11.49 | 451000 |
| 2023-02-02 | -16.82 | $11.53 | 489900 |
| 2023-02-01 | -7.17 | $11.73 | 785800 |
| 2023-01-31 | -15.06 | $11.53 | 1.4M |
| 2023-01-30 | -6.25 | $10.70 | 466200 |
| 2023-01-27 | -8.73 | $10.65 | 422600 |
| 2023-01-26 | -22.22 | $10.48 | 335141 |
| 2023-01-25 | -0.85 | $10.66 | 369700 |
| 2023-01-24 | -12.73 | $10.46 | 348244 |
| 2023-01-23 | -2.70 | $10.50 | 385191 |
| 2023-01-20 | -30.09 | $10.11 | 381741 |
| 2023-01-19 | -31.86 | $10.09 | 370222 |
| 2023-01-18 | -27.43 | $10.14 | 307592 |
| 2023-01-17 | -17.70 | $10.25 | 319100 |
| 2023-01-13 | -3.85 | $10.32 | 303424 |
| 2023-01-12 | -35.77 | $10.20 | 302613 |
| 2023-01-11 | -63.98 | $9.90 | 212800 |
| 2023-01-10 | -64.60 | $9.89 | 113646 |
| 2023-01-09 | -62.73 | $9.92 | 285100 |
| 2023-01-06 | -62.73 | $9.92 | 261800 |
| 2023-01-05 | -69.57 | $9.81 | 126030 |
| 2023-01-04 | -65.22 | $9.88 | 168944 |
| 2023-01-03 | -81.99 | $9.61 | 207819 |
| 2022-12-30 | -79.50 | $9.65 | 254700 |
| 2022-12-29 | -70.19 | $9.80 | 388600 |
| 2022-12-28 | -72.67 | $9.76 | 295100 |
| 2022-12-27 | -67.70 | $9.84 | 301200 |
| 2022-12-23 | -71.43 | $9.78 | 235100 |
| 2022-12-22 | -79.50 | $9.65 | 227500 |
| 2022-12-21 | -86.96 | $9.53 | 465212 |
| 2022-12-20 | -94.07 | $9.66 | 405290 |
| 2022-12-19 | -98.36 | $9.73 | 224913 |
| 2022-12-16 | -79.34 | $9.97 | 520310 |
| 2022-12-15 | -50.61 | $10.10 | 211033 |
| 2022-12-14 | -33.15 | $10.32 | 327413 |
| 2022-12-13 | -16.85 | $10.62 | 583713 |
| 2022-12-12 | -22.95 | $10.35 | 406800 |
| 2022-12-09 | -19.69 | $10.39 | 240121 |
| 2022-12-08 | -18.00 | $10.41 | 251700 |
| 2022-12-07 | -25.00 | $10.20 | 190600 |
| 2022-12-06 | -15.79 | $10.41 | 275255 |
| 2022-12-05 | -17.54 | $10.37 | 223000 |
| 2022-12-02 | -15.35 | $10.42 | 235434 |
| 2022-12-01 | -12.92 | $10.46 | 300960 |
| 2022-11-30 | -19.58 | $10.30 | 239000 |
| 2022-11-29 | -24.17 | $10.19 | 321500 |
| 2022-11-28 | -24.17 | $10.19 | 316100 |
| 2022-11-25 | -23.46 | $10.16 | 384309 |
| 2022-11-23 | -0.36 | $10.76 | 543919 |
| 2022-11-22 | -1.87 | $10.56 | 746066 |
| 2022-11-21 | -4.41 | $10.28 | 570255 |
| 2022-11-18 | -4.14 | $10.21 | 791500 |
| 2022-11-17 | -6.69 | $9.73 | 864471 |
| 2022-11-16 | -9.34 | $9.15 | 411439 |
| 2022-11-15 | -3.95 | $9.20 | 359000 |
| 2022-11-14 | -11.66 | $8.94 | 474800 |
| 2022-11-11 | -1.27 | $9.05 | 339484 |
| 2022-11-10 | -12.26 | $8.86 | 267527 |
| 2022-11-09 | -35.00 | $8.49 | 242900 |
| 2022-11-08 | -16.88 | $8.78 | 372100 |
| 2022-11-07 | -2.04 | $8.89 | 280100 |
| 2022-11-04 | -10.53 | $8.63 | 364404 |
| 2022-11-03 | -13.18 | $8.54 | 245938 |
| 2022-11-02 | -10.85 | $8.57 | 318300 |
| 2022-11-01 | -10.08 | $8.58 | 360800 |
| 2022-10-31 | -6.61 | $8.55 | 325700 |
| 2022-10-28 | -1.50 | $8.51 | 586452 |
| 2022-10-27 | -5.88 | $8.16 | 530524 |
| 2022-10-26 | -19.59 | $7.98 | 531731 |
| 2022-10-25 | -8.43 | $7.96 | 596800 |
| 2022-10-24 | -39.24 | $7.68 | 387006 |
| 2022-10-21 | -43.37 | $7.67 | 338925 |
| 2022-10-20 | -51.81 | $7.60 | 342113 |
| 2022-10-19 | -37.21 | $7.74 | 294532 |
| 2022-10-18 | -48.74 | $7.81 | 330542 |
| 2022-10-17 | -53.97 | $7.78 | 407300 |
| 2022-10-14 | -66.17 | $7.65 | 354868 |
| 2022-10-13 | -66.88 | $7.73 | 552288 |
| 2022-10-12 | -76.47 | $7.68 | 329700 |
| 2022-10-11 | -81.28 | $7.61 | 364135 |
| 2022-10-10 | -80.37 | $7.63 | 350900 |
| 2022-10-07 | -89.45 | $7.45 | 522562 |
| 2022-10-06 | -79.75 | $7.68 | 381100 |
| 2022-10-05 | -75.95 | $7.77 | 243849 |
| 2022-10-04 | -66.67 | $7.99 | 812505 |
| 2022-10-03 | -82.70 | $7.61 | 1.6M |
| 2022-09-30 | -96.19 | $7.30 | 956507 |
| 2022-09-29 | -96.19 | $7.30 | 1.2M |
| 2022-09-28 | -86.67 | $7.75 | 458020 |
| 2022-09-27 | -97.10 | $7.56 | 733900 |
| 2022-09-26 | -99.01 | $7.56 | 554630 |
| 2022-09-23 | -92.22 | $7.91 | 731354 |
| 2022-09-22 | -92.94 | $7.99 | 648816 |
| 2022-09-21 | -98.16 | $7.97 | 1.2M |
| 2022-09-20 | -90.98 | $8.36 | 892900 |
| 2022-09-19 | -90.32 | $8.45 | 651260 |
| 2022-09-16 | -95.54 | $8.50 | 1.2M |
| 2022-09-15 | -68.87 | $8.84 | 696363 |
| 2022-09-14 | -32.08 | $9.23 | 464421 |
| 2022-09-13 | -25.47 | $9.30 | 693300 |
| 2022-09-12 | -6.60 | $9.50 | 939107 |
| 2022-09-09 | -11.88 | $9.40 | 1.4M |
| 2022-09-08 | -41.51 | $9.13 | 924917 |
| 2022-09-07 | -48.11 | $9.06 | 623887 |
| 2022-09-06 | -40.57 | $9.14 | 582300 |
| 2022-09-02 | -33.96 | $9.21 | 839598 |
| 2022-09-01 | -43.40 | $9.11 | 1.2M |
| 2022-08-31 | -49.06 | $9.05 | 1.1M |
| 2022-08-30 | -33.02 | $9.22 | 1.1M |
| 2022-08-29 | -44.34 | $9.10 | 2.0M |
| 2022-08-26 | -63.21 | $8.90 | 991617 |
| 2022-08-25 | -64.15 | $8.89 | 925915 |
| 2022-08-24 | -87.74 | $8.64 | 1.1M |
| 2022-08-23 | -76.84 | $8.84 | 2.2M |
| 2022-08-22 | -82.86 | $8.99 | 709300 |
| 2022-08-19 | -76.92 | $9.10 | 355041 |
| 2022-08-18 | -64.62 | $9.18 | 445060 |
| 2022-08-17 | -76.92 | $9.10 | 435615 |
| 2022-08-16 | -55.26 | $9.29 | 532700 |
| 2022-08-15 | -43.82 | $9.32 | 541444 |
| 2022-08-12 | -37.61 | $9.30 | 472800 |
| 2022-08-11 | -28.03 | $9.34 | 412841 |
| 2022-08-10 | -23.40 | $9.38 | 406919 |
| 2022-08-09 | -41.84 | $9.12 | 349256 |
| 2022-08-08 | -37.59 | $9.18 | 345700 |
| 2022-08-05 | -46.10 | $9.06 | 276205 |
| 2022-08-04 | -51.06 | $8.99 | 292800 |
| 2022-08-03 | -43.26 | $9.10 | 468728 |
| 2022-08-02 | -27.66 | $9.32 | 307707 |
| 2022-08-01 | -20.57 | $9.42 | 217300 |
| 2022-07-29 | -24.11 | $9.37 | 128200 |
| 2022-07-28 | -17.73 | $9.46 | 194434 |
| 2022-07-27 | -24.11 | $9.37 | 242900 |
| 2022-07-26 | -25.53 | $9.35 | 173144 |
| 2022-07-25 | -18.44 | $9.45 | 173329 |
| 2022-07-22 | -25.53 | $9.35 | 319200 |
| 2022-07-21 | -13.48 | $9.52 | 320122 |
| 2022-07-20 | -14.89 | $9.50 | 508500 |
| 2022-07-19 | -1.04 | $9.25 | 338686 |
| 2022-07-18 | -34.52 | $8.85 | 529319 |
| 2022-07-15 | -70.11 | $8.56 | 208934 |
| 2022-07-14 | -85.07 | $8.50 | 242245 |
| 2022-07-13 | -84.17 | $8.63 | 331400 |
| 2022-07-12 | -75.83 | $8.73 | 206045 |
| 2022-07-11 | -80.00 | $8.68 | 232008 |
| 2022-07-08 | -68.33 | $8.82 | 300833 |
| 2022-07-07 | -80.27 | $8.73 | 255980 |
| 2022-07-06 | -89.87 | $8.60 | 299100 |
| 2022-07-05 | -73.96 | $8.88 | 282421 |
| 2022-07-01 | -74.56 | $8.87 | 554100 |
| 2022-06-30 | -98.92 | $8.46 | 757013 |
| 2022-06-29 | -92.27 | $8.70 | 581146 |
| 2022-06-28 | -86.84 | $8.81 | 422400 |
| 2022-06-27 | -82.50 | $8.91 | 201600 |
| 2022-06-24 | -80.56 | $8.98 | 789745 |
| 2022-06-23 | -90.74 | $8.76 | 447335 |
| 2022-06-22 | -95.48 | $8.82 | 369100 |
| 2022-06-21 | -95.44 | $8.85 | 770600 |
| 2022-06-17 | -94.68 | $8.87 | 948946 |
| 2022-06-16 | -98.46 | $8.80 | 1.3M |
| 2022-06-15 | -85.02 | $9.26 | 646812 |
| 2022-06-14 | -80.23 | $9.41 | 977300 |
| 2022-06-13 | -88.39 | $9.20 | 1.5M |
| 2022-06-10 | -88.05 | $9.35 | 1.3M |
| 2022-06-09 | -99.57 | $9.27 | 536310 |
| 2022-06-08 | -99.49 | $9.60 | 664448 |
| 2022-06-07 | -94.76 | $9.80 | 560800 |
| 2022-06-06 | -93.55 | $9.84 | 574700 |
| 2022-06-03 | -86.67 | $10.00 | 602134 |
| 2022-06-02 | -86.40 | $10.04 | 669531 |
| 2022-06-01 | -77.52 | $10.28 | 1.9M |
| 2022-05-31 | -79.23 | $10.24 | 861037 |
| 2022-05-27 | -72.31 | $10.42 | 776552 |
| 2022-05-26 | -72.01 | $10.45 | 1.2M |
| 2022-05-25 | -70.96 | $10.49 | 1.3M |
| 2022-05-24 | -92.63 | $9.91 | 2.0M |
| 2022-05-23 | -73.82 | $11.14 | 310931 |
| 2022-05-20 | -84.97 | $10.93 | 379335 |
| 2022-05-19 | -81.86 | $11.05 | 651900 |
| 2022-05-18 | -85.55 | $11.02 | 297679 |
| 2022-05-17 | -69.20 | $11.45 | 273603 |
| 2022-05-16 | -75.29 | $11.29 | 171449 |
| 2022-05-13 | -74.90 | $11.30 | 243000 |
| 2022-05-12 | -85.17 | $11.03 | 425259 |
| 2022-05-11 | -98.80 | $10.79 | 410200 |
| 2022-05-10 | -99.22 | $10.87 | 479007 |
| 2022-05-09 | -96.04 | $11.49 | 547728 |
| 2022-05-06 | -86.17 | $11.81 | 569848 |
| 2022-05-05 | -79.14 | $11.95 | 246058 |
| 2022-05-04 | -62.57 | $12.26 | 215900 |
| 2022-05-03 | -65.24 | $12.21 | 248928 |
| 2022-05-02 | -71.66 | $12.09 | 484800 |
| 2022-04-29 | -81.28 | $11.91 | 335600 |
| 2022-04-28 | -56.68 | $12.37 | 718027 |
| 2022-04-27 | -79.02 | $12.30 | 642200 |
| 2022-04-26 | -100.00 | $12.00 | 900001 |
| 2022-04-25 | -90.24 | $12.32 | 625825 |
| 2022-04-22 | -82.35 | $12.47 | 639870 |
| 2022-04-21 | -56.30 | $12.78 | 745619 |
| 2022-04-20 | -42.02 | $12.95 | 837700 |
| 2022-04-19 | -66.42 | $12.71 | 421700 |
| 2022-04-18 | -84.21 | $12.53 | 313500 |
| 2022-04-14 | -71.35 | $12.75 | 470861 |
| 2022-04-13 | -63.00 | $13.00 | 326540 |
| 2022-04-12 | -57.43 | $13.12 | 275134 |
| 2022-04-11 | -56.93 | $13.13 | 305500 |
| 2022-04-08 | -62.38 | $13.02 | 517200 |
| 2022-04-07 | -73.76 | $12.79 | 491341 |
| 2022-04-06 | -76.24 | $12.74 | 647647 |
| 2022-04-05 | -87.62 | $12.51 | 423100 |
| 2022-04-04 | -72.27 | $12.92 | 441526 |
| 2022-04-01 | -82.90 | $12.72 | 721619 |
| 2022-03-31 | -94.80 | $12.40 | 934800 |
| 2022-03-30 | -98.46 | $12.42 | 461231 |
| 2022-03-29 | -88.69 | $12.80 | 1.3M |
| 2022-03-28 | -98.68 | $12.79 | 643716 |
| 2022-03-25 | -86.09 | $13.18 | 793414 |
| 2022-03-24 | -82.45 | $13.29 | 1.3M |
| 2022-03-23 | -96.03 | $12.88 | 773942 |
| 2022-03-22 | -85.47 | $13.25 | 533500 |
| 2022-03-21 | -78.38 | $13.46 | 420238 |
| 2022-03-18 | -86.49 | $13.22 | 1.2M |
| 2022-03-17 | -64.86 | $13.86 | 430600 |
| 2022-03-16 | -53.38 | $14.20 | 426400 |
| 2022-03-15 | -72.30 | $13.64 | 802500 |
| 2022-03-14 | -96.62 | $12.92 | 482900 |
| 2022-03-11 | -91.70 | $13.46 | 641700 |
| 2022-03-10 | -86.17 | $13.60 | 2.4M |
| 2022-03-09 | -72.95 | $14.00 | 562100 |
| 2022-03-08 | -99.18 | $13.36 | 1.1M |
| 2022-03-07 | -57.38 | $14.73 | 337228 |
| 2022-03-04 | -56.83 | $14.74 | 554537 |
| 2022-03-03 | -46.45 | $14.93 | 487815 |
| 2022-03-02 | -6.56 | $15.66 | 429000 |
| 2022-03-01 | -20.00 | $15.00 | 530800 |
| 2022-02-28 | -0.89 | $15.33 | 464400 |
| 2022-02-25 | -0.90 | $15.26 | 434958 |
| 2022-02-24 | -21.10 | $14.77 | 1.2M |
| 2022-02-23 | -17.30 | $14.86 | 981900 |
| 2022-02-22 | -11.32 | $14.97 | 534400 |
| 2022-02-18 | -9.59 | $15.01 | 492546 |
| 2022-02-17 | -17.71 | $14.79 | 434500 |
| 2022-02-16 | -18.45 | $14.77 | 421621 |
| 2022-02-15 | -19.56 | $14.74 | 594500 |
| 2022-02-14 | -36.53 | $14.28 | 500930 |
| 2022-02-11 | -22.14 | $14.67 | 346901 |
| 2022-02-10 | -18.45 | $14.77 | 502000 |
| 2022-02-09 | 0.00 | $15.06 | 785534 |
| 2022-02-08 | -1.99 | $14.99 | 674193 |
| 2022-02-07 | -0.82 | $14.95 | 542507 |
| 2022-02-04 | -3.38 | $14.82 | 811681 |
| 2022-02-03 | -8.11 | $14.57 | 599328 |
| 2022-02-02 | -11.26 | $14.50 | 752940 |
| 2022-02-01 | -0.98 | $14.56 | 890445 |
| 2022-01-31 | -4.76 | $13.53 | 982306 |
| 2022-01-28 | -8.57 | $13.49 | 525328 |
| 2022-01-27 | -55.24 | $13.00 | 411950 |
| 2022-01-26 | -32.38 | $13.24 | 441405 |
| 2022-01-25 | -36.19 | $13.20 | 660420 |
| 2022-01-24 | -63.81 | $12.91 | 522900 |
| 2022-01-21 | -43.81 | $13.12 | 279600 |
| 2022-01-20 | -51.43 | $13.04 | 788300 |
| 2022-01-19 | -86.32 | $12.69 | 539525 |
| 2022-01-18 | -58.12 | $13.02 | 684900 |
| 2022-01-14 | -28.00 | $13.43 | 265000 |
| 2022-01-13 | -24.80 | $13.47 | 341525 |
| 2022-01-12 | -32.62 | $13.32 | 533500 |
| 2022-01-11 | -60.99 | $12.92 | 1.2M |
| 2022-01-10 | -75.18 | $12.72 | 1.2M |
| 2022-01-07 | -46.10 | $13.13 | 247200 |
| 2022-01-06 | -58.16 | $12.96 | 345044 |
| 2022-01-05 | -54.61 | $13.01 | 764929 |
| 2022-01-04 | -33.33 | $13.31 | 334442 |
| 2022-01-03 | -22.70 | $13.46 | 311305 |
| 2021-12-31 | -28.22 | $13.32 | 231842 |
| 2021-12-30 | -40.49 | $13.12 | 577506 |
| 2021-12-29 | -60.74 | $12.79 | 548352 |
| 2021-12-28 | -41.72 | $13.10 | 580311 |
| 2021-12-27 | -44.79 | $13.05 | 660500 |
| 2021-12-23 | -42.33 | $13.09 | 1.3M |
| 2021-12-22 | -34.97 | $13.21 | 590314 |
| 2021-12-21 | -43.86 | $13.11 | 393200 |
| 2021-12-20 | -23.39 | $13.46 | 538629 |
| 2021-12-17 | -11.11 | $13.67 | 719500 |
| 2021-12-16 | -34.46 | $13.31 | 508623 |
| 2021-12-15 | -58.20 | $12.94 | 744513 |
| 2021-12-14 | -64.29 | $12.90 | 499947 |
| 2021-12-13 | -35.21 | $13.53 | 490190 |
| 2021-12-10 | -49.77 | $13.22 | 737846 |
| 2021-12-09 | -61.97 | $12.96 | 809800 |
| 2021-12-08 | -76.79 | $12.67 | 575800 |
| 2021-12-07 | -73.21 | $12.75 | 662600 |
| 2021-12-06 | -70.54 | $12.81 | 587700 |
| 2021-12-03 | -70.09 | $12.82 | 1.5M |
| 2021-12-02 | -70.69 | $13.16 | 786520 |
| 2021-12-01 | -90.45 | $12.86 | 479268 |
| 2021-11-30 | -87.56 | $12.93 | 453195 |
| 2021-11-29 | -99.01 | $13.02 | 296400 |
| 2021-11-26 | -90.58 | $13.28 | 343746 |
| 2021-11-24 | -69.73 | $13.72 | 556000 |
| 2021-11-23 | -94.38 | $13.33 | 366100 |
| 2021-11-22 | -78.95 | $13.81 | 332111 |
| 2021-11-19 | -98.31 | $13.52 | 241400 |
| 2021-11-18 | -84.54 | $13.81 | 429445 |
| 2021-11-17 | -88.44 | $13.74 | 647241 |
| 2021-11-16 | -78.89 | $13.93 | 224117 |
| 2021-11-15 | -62.81 | $14.25 | 237918 |
| 2021-11-12 | -75.38 | $14.00 | 261848 |
| 2021-11-11 | -79.90 | $13.91 | 144904 |
| 2021-11-10 | -75.38 | $14.00 | 493749 |
| 2021-11-09 | -72.86 | $14.05 | 439635 |
| 2021-11-08 | -93.97 | $13.63 | 391714 |
| 2021-11-05 | -92.96 | $13.65 | 420519 |
| 2021-11-04 | -89.45 | $13.72 | 1.4M |
| 2021-11-03 | -93.85 | $14.36 | 726231 |
| 2021-11-02 | -72.17 | $14.75 | 222535 |
| 2021-11-01 | -59.13 | $14.90 | 401629 |
| 2021-10-29 | -87.86 | $14.60 | 585006 |
| 2021-10-28 | -94.51 | $14.58 | 431200 |
| 2021-10-27 | -91.30 | $14.72 | 486521 |
| 2021-10-26 | -98.04 | $14.66 | 459200 |
| 2021-10-25 | -94.12 | $14.78 | 884500 |
| 2021-10-22 | -78.76 | $15.25 | 268616 |
| 2021-10-21 | -72.88 | $15.43 | 221994 |
| 2021-10-20 | -76.47 | $15.32 | 352900 |
| 2021-10-19 | -89.87 | $14.91 | 438300 |
| 2021-10-18 | -92.43 | $14.85 | 348529 |
| 2021-10-15 | -86.18 | $15.04 | 137353 |
| 2021-10-14 | -88.82 | $14.96 | 299759 |
| 2021-10-13 | -87.17 | $15.01 | 162005 |
| 2021-10-12 | -82.47 | $15.12 | 246100 |
| 2021-10-11 | -75.97 | $15.32 | 161000 |
| 2021-10-08 | -87.34 | $14.97 | 488870 |
| 2021-10-07 | -79.87 | $15.20 | 462600 |
| 2021-10-06 | -70.78 | $15.48 | 243128 |
| 2021-10-05 | -76.30 | $15.31 | 368543 |
| 2021-10-04 | -80.52 | $15.18 | 943900 |
| 2021-10-01 | -63.31 | $15.71 | 1.3M |
| 2021-09-30 | -22.73 | $16.96 | 4.1M |
| 2021-09-29 | -32.09 | $15.85 | 1.8M |
| 2021-09-28 | -76.47 | $15.02 | 485908 |
| 2021-09-27 | -95.19 | $14.67 | 508406 |
| 2021-09-24 | -83.77 | $14.89 | 273300 |
| 2021-09-23 | -80.10 | $14.96 | 470800 |
| 2021-09-22 | -82.20 | $14.92 | 408861 |
| 2021-09-21 | -63.59 | $15.29 | 785346 |
| 2021-09-20 | -64.10 | $15.28 | 352100 |
| 2021-09-17 | -84.62 | $14.88 | 1.7M |
| 2021-09-16 | -88.21 | $14.81 | 909741 |
| 2021-09-15 | -85.13 | $14.87 | 529400 |
| 2021-09-14 | -93.78 | $14.72 | 264200 |
| 2021-09-13 | -90.67 | $14.78 | 339800 |
| 2021-09-10 | -94.82 | $14.70 | 389143 |
| 2021-09-09 | -98.87 | $14.78 | 880500 |
| 2021-09-08 | -100.00 | $15.00 | 465995 |
| 2021-09-07 | -89.31 | $15.36 | 365351 |
| 2021-09-03 | -52.48 | $15.79 | 284458 |
| 2021-09-02 | -20.00 | $16.23 | 183400 |
| 2021-09-01 | -11.18 | $16.36 | 299685 |
| 2021-08-31 | -31.37 | $16.05 | 470692 |
| 2021-08-30 | -38.96 | $15.93 | 429742 |
| 2021-08-27 | -16.88 | $16.27 | 359000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.02
2026-07-17
Close Price
$14.42
Vol: 574594Average Directional Index - Detailed Analysis
Minimum
4.69
Average
21.45
Maximum
48.36
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.02 | $14.42 | 574594 |
| 2026-07-16 | 12.18 | $14.50 | 597200 |
| 2026-07-15 | 12.75 | $14.04 | 580308 |
| 2026-07-14 | 12.93 | $14.10 | 535500 |
| 2026-07-13 | 13.10 | $14.18 | 598272 |
| 2026-07-10 | 13.55 | $14.29 | 633337 |
| 2026-07-09 | 13.73 | $14.02 | 570800 |
| 2026-07-08 | 13.33 | $14.06 | 788000 |
| 2026-07-07 | 13.32 | $14.20 | 1.0M |
| 2026-07-06 | 13.36 | $13.95 | 1.1M |
| 2026-07-02 | 12.85 | $14.02 | 1.1M |
| 2026-07-01 | 12.39 | $13.73 | 1.2M |
| 2026-06-30 | 11.66 | $13.72 | 1.1M |
| 2026-06-29 | 10.90 | $13.89 | 960700 |
| 2026-06-26 | 10.32 | $14.05 | 4.4M |
| 2026-06-25 | 10.00 | $13.80 | 978100 |
| 2026-06-24 | 9.67 | $14.19 | 925000 |
| 2026-06-23 | 9.75 | $14.23 | 720400 |
| 2026-06-22 | 9.67 | $13.87 | 1.9M |
| 2026-06-18 | 9.12 | $14.00 | 1.5M |
| 2026-06-17 | 8.89 | $14.06 | 793430 |
| 2026-06-16 | 8.64 | $14.36 | 676928 |
| 2026-06-15 | 8.88 | $14.24 | 956100 |
| 2026-06-12 | 9.14 | $14.35 | 561427 |
| 2026-06-11 | 9.35 | $14.11 | 797419 |
| 2026-06-10 | 9.58 | $14.33 | 716200 |
| 2026-06-09 | 9.71 | $13.98 | 1.1M |
| 2026-06-08 | 9.15 | $13.69 | 1.6M |
| 2026-06-05 | 8.62 | $14.01 | 1.1M |
| 2026-06-04 | 8.27 | $13.93 | 1.9M |
| 2026-06-03 | 7.82 | $13.77 | 1.4M |
| 2026-06-02 | 7.35 | $14.16 | 1.7M |
| 2026-06-01 | 7.60 | $14.14 | 1.7M |
| 2026-05-29 | 7.50 | $13.99 | 3.6M |
| 2026-05-28 | 7.57 | $14.42 | 1.5M |
| 2026-05-27 | 7.70 | $14.48 | 996600 |
| 2026-05-26 | 7.67 | $14.36 | 909402 |
| 2026-05-22 | 7.95 | $14.43 | 619229 |
| 2026-05-21 | 8.12 | $14.54 | 1.1M |
| 2026-05-20 | 8.36 | $14.56 | 1.2M |
| 2026-05-19 | 8.61 | $14.17 | 753500 |
| 2026-05-18 | 9.00 | $14.24 | 1.2M |
| 2026-05-15 | 9.34 | $14.10 | 1.1M |
| 2026-05-14 | 9.69 | $14.38 | 1.1M |
| 2026-05-13 | 9.66 | $14.57 | 1.1M |
| 2026-05-12 | 9.77 | $14.41 | 1.6M |
| 2026-05-11 | 9.49 | $15.21 | 1.9M |
| 2026-05-08 | 9.66 | $14.88 | 1.2M |
| 2026-05-07 | 9.83 | $14.80 | 1.4M |
| 2026-05-06 | 9.98 | $14.91 | 804418 |
| 2026-05-05 | 10.49 | $14.80 | 617100 |
| 2026-05-04 | 11.02 | $15.18 | 765300 |
| 2026-05-01 | 11.27 | $15.14 | 708200 |
| 2026-04-30 | 11.66 | $15.18 | 827000 |
| 2026-04-29 | 12.12 | $14.84 | 1.0M |
| 2026-04-28 | 12.56 | $14.93 | 831948 |
| 2026-04-27 | 13.03 | $14.87 | 596100 |
| 2026-04-24 | 13.70 | $15.12 | 645950 |
| 2026-04-23 | 14.24 | $15.14 | 519405 |
| 2026-04-22 | 14.90 | $15.00 | 616000 |
| 2026-04-21 | 15.40 | $14.85 | 806800 |
| 2026-04-20 | 15.85 | $14.94 | 619810 |
| 2026-04-17 | 16.63 | $15.17 | 755600 |
| 2026-04-16 | 17.38 | $14.98 | 437610 |
| 2026-04-15 | 17.81 | $14.93 | 722918 |
| 2026-04-14 | 18.38 | $15.39 | 786300 |
| 2026-04-13 | 19.09 | $15.51 | 645500 |
| 2026-04-10 | 19.81 | $15.69 | 697674 |
| 2026-04-09 | 20.43 | $15.57 | 985136 |
| 2026-04-08 | 21.29 | $15.13 | 739942 |
| 2026-04-07 | 21.89 | $15.05 | 445100 |
| 2026-04-06 | 22.91 | $14.92 | 478207 |
| 2026-04-02 | 23.96 | $14.56 | 588504 |
| 2026-04-01 | 24.48 | $14.26 | 565052 |
| 2026-03-31 | 24.74 | $14.29 | 683300 |
| 2026-03-30 | 25.02 | $14.39 | 907520 |
| 2026-03-27 | 25.13 | $14.73 | 646200 |
| 2026-03-26 | 25.91 | $14.55 | 451601 |
| 2026-03-25 | 26.49 | $14.49 | 515100 |
| 2026-03-24 | 26.61 | $14.34 | 544113 |
| 2026-03-23 | 26.88 | $14.43 | 807835 |
| 2026-03-20 | 27.16 | $14.25 | 3.2M |
| 2026-03-19 | 26.76 | $14.24 | 663419 |
| 2026-03-18 | 26.45 | $14.33 | 727500 |
| 2026-03-17 | 26.22 | $14.64 | 596520 |
| 2026-03-16 | 26.32 | $14.45 | 644167 |
| 2026-03-13 | 26.16 | $14.35 | 550921 |
| 2026-03-12 | 25.82 | $14.40 | 550623 |
| 2026-03-11 | 25.46 | $14.50 | 555544 |
| 2026-03-10 | 25.22 | $14.76 | 580800 |
| 2026-03-09 | 25.24 | $15.04 | 642695 |
| 2026-03-06 | 25.38 | $15.26 | 582700 |
| 2026-03-05 | 25.53 | $15.04 | 758221 |
| 2026-03-04 | 25.82 | $15.45 | 827554 |
| 2026-03-03 | 26.54 | $15.46 | 869500 |
| 2026-03-02 | 27.29 | $15.80 | 884700 |
| 2026-02-27 | 28.59 | $16.04 | 1.1M |
| 2026-02-26 | 29.95 | $15.71 | 1.0M |
| 2026-02-25 | 30.73 | $15.65 | 1.3M |
| 2026-02-24 | 31.18 | $15.99 | 547600 |
| 2026-02-23 | 31.61 | $15.80 | 744116 |
| 2026-02-20 | 32.05 | $16.00 | 458800 |
| 2026-02-19 | 31.91 | $15.97 | 671525 |
| 2026-02-18 | 31.91 | $15.95 | 493117 |
| 2026-02-17 | 31.97 | $15.79 | 698500 |
| 2026-02-13 | 32.04 | $15.91 | 477909 |
| 2026-02-12 | 32.08 | $15.78 | 828700 |
| 2026-02-11 | 32.00 | $15.82 | 517250 |
| 2026-02-10 | 32.24 | $15.74 | 517354 |
| 2026-02-09 | 32.21 | $15.85 | 581600 |
| 2026-02-06 | 31.98 | $16.23 | 863500 |
| 2026-02-05 | 30.82 | $16.29 | 899300 |
| 2026-02-04 | 29.64 | $16.37 | 1.4M |
| 2026-02-03 | 28.38 | $16.14 | 614840 |
| 2026-02-02 | 27.23 | $16.11 | 849600 |
| 2026-01-30 | 26.12 | $15.93 | 748406 |
| 2026-01-29 | 25.20 | $15.86 | 810712 |
| 2026-01-28 | 24.34 | $15.52 | 576615 |
| 2026-01-27 | 23.67 | $15.68 | 830800 |
| 2026-01-26 | 22.96 | $15.32 | 738731 |
| 2026-01-23 | 22.48 | $15.35 | 611556 |
| 2026-01-22 | 22.12 | $15.31 | 807144 |
| 2026-01-21 | 21.80 | $15.11 | 732100 |
| 2026-01-20 | 21.84 | $14.83 | 797100 |
| 2026-01-16 | 22.19 | $14.64 | 486838 |
| 2026-01-15 | 22.72 | $14.87 | 414500 |
| 2026-01-14 | 23.26 | $14.64 | 482900 |
| 2026-01-13 | 24.08 | $14.59 | 475638 |
| 2026-01-12 | 25.09 | $14.59 | 425200 |
| 2026-01-09 | 26.15 | $14.54 | 480942 |
| 2026-01-08 | 27.47 | $14.34 | 758767 |
| 2026-01-07 | 28.63 | $14.15 | 706507 |
| 2026-01-06 | 29.31 | $14.02 | 682900 |
| 2026-01-05 | 30.26 | $14.06 | 733246 |
| 2026-01-02 | 31.36 | $14.63 | 937300 |
| 2025-12-31 | 32.54 | $14.99 | 447700 |
| 2025-12-30 | 32.93 | $14.93 | 361980 |
| 2025-12-29 | 33.28 | $14.94 | 468300 |
| 2025-12-26 | 33.65 | $15.03 | 319200 |
| 2025-12-24 | 33.79 | $15.11 | 239600 |
| 2025-12-23 | 34.05 | $15.05 | 592018 |
| 2025-12-22 | 34.15 | $15.22 | 750300 |
| 2025-12-19 | 34.08 | $15.27 | 2.9M |
| 2025-12-18 | 33.65 | $15.50 | 590131 |
| 2025-12-17 | 33.03 | $15.41 | 738500 |
| 2025-12-16 | 32.59 | $15.35 | 625140 |
| 2025-12-15 | 32.12 | $15.56 | 826700 |
| 2025-12-12 | 31.14 | $15.45 | 1.2M |
| 2025-12-11 | 30.30 | $15.29 | 1.1M |
| 2025-12-10 | 29.57 | $14.77 | 759622 |
| 2025-12-09 | 29.46 | $14.67 | 653121 |
| 2025-12-08 | 29.31 | $14.83 | 1.2M |
| 2025-12-05 | 28.81 | $14.90 | 785734 |
| 2025-12-04 | 28.05 | $14.78 | 895500 |
| 2025-12-03 | 27.41 | $14.73 | 981432 |
| 2025-12-02 | 26.87 | $14.50 | 1.1M |
| 2025-12-01 | 26.38 | $14.68 | 1.9M |
| 2025-11-28 | 25.67 | $14.48 | 506100 |
| 2025-11-26 | 25.14 | $14.42 | 763028 |
| 2025-11-25 | 24.58 | $14.15 | 755002 |
| 2025-11-24 | 24.14 | $14.02 | 704512 |
| 2025-11-21 | 24.03 | $14.03 | 1.0M |
| 2025-11-20 | 23.92 | $13.69 | 900300 |
| 2025-11-19 | 24.35 | $13.69 | 1.1M |
| 2025-11-18 | 24.47 | $14.14 | 1.4M |
| 2025-11-17 | 23.85 | $14.04 | 2.0M |
| 2025-11-14 | 23.20 | $13.95 | 1.4M |
| 2025-11-13 | 22.78 | $13.87 | 1.6M |
| 2025-11-12 | 22.07 | $13.77 | 830200 |
| 2025-11-11 | 21.14 | $13.79 | 1.1M |
| 2025-11-10 | 20.34 | $13.80 | 1.9M |
| 2025-11-07 | 19.49 | $13.14 | 1.2M |
| 2025-11-06 | 20.37 | $13.05 | 752458 |
| 2025-11-05 | 21.06 | $12.99 | 557843 |
| 2025-11-04 | 21.43 | $12.93 | 890400 |
| 2025-11-03 | 21.60 | $12.72 | 886800 |
| 2025-10-31 | 21.22 | $12.74 | 674022 |
| 2025-10-30 | 21.04 | $12.83 | 1.1M |
| 2025-10-29 | 20.84 | $12.68 | 1.4M |
| 2025-10-28 | 20.64 | $12.98 | 792667 |
| 2025-10-27 | 20.76 | $12.84 | 636300 |
| 2025-10-24 | 20.55 | $12.88 | 602900 |
| 2025-10-23 | 20.48 | $13.06 | 642630 |
| 2025-10-22 | 20.49 | $13.08 | 739000 |
| 2025-10-21 | 20.64 | $13.02 | 1.3M |
| 2025-10-20 | 20.81 | $13.19 | 772636 |
| 2025-10-17 | 21.31 | $13.20 | 438000 |
| 2025-10-16 | 21.49 | $13.05 | 515948 |
| 2025-10-15 | 21.43 | $13.06 | 510100 |
| 2025-10-14 | 21.37 | $13.09 | 643069 |
| 2025-10-13 | 21.17 | $12.80 | 830621 |
| 2025-10-10 | 20.30 | $12.87 | 704399 |
| 2025-10-09 | 19.48 | $12.96 | 717621 |
| 2025-10-08 | 18.81 | $13.08 | 637211 |
| 2025-10-07 | 18.31 | $13.14 | 1.1M |
| 2025-10-06 | 17.81 | $13.24 | 1.4M |
| 2025-10-03 | 17.45 | $13.45 | 764419 |
| 2025-10-02 | 17.16 | $13.26 | 718400 |
| 2025-10-01 | 16.85 | $13.40 | 765300 |
| 2025-09-30 | 16.73 | $13.44 | 1.4M |
| 2025-09-29 | 16.42 | $13.26 | 1.3M |
| 2025-09-26 | 15.87 | $13.15 | 1.2M |
| 2025-09-25 | 15.28 | $13.16 | 870500 |
| 2025-09-24 | 14.72 | $13.36 | 642020 |
| 2025-09-23 | 14.32 | $13.37 | 578933 |
| 2025-09-22 | 13.99 | $13.41 | 688000 |
| 2025-09-19 | 13.67 | $13.50 | 1.6M |
| 2025-09-18 | 13.53 | $13.60 | 683048 |
| 2025-09-17 | 13.43 | $13.58 | 1.2M |
| 2025-09-16 | 13.33 | $13.66 | 947000 |
| 2025-09-15 | 13.03 | $13.68 | 1.4M |
| 2025-09-12 | 12.69 | $13.66 | 1.0M |
| 2025-09-11 | 12.66 | $13.98 | 2.0M |
| 2025-09-10 | 12.63 | $13.46 | 1.4M |
| 2025-09-09 | 12.07 | $13.72 | 2.0M |
| 2025-09-08 | 11.54 | $13.51 | 1.6M |
| 2025-09-05 | 10.73 | $13.56 | 3.3M |
| 2025-09-04 | 9.82 | $13.40 | 9.4M |
| 2025-09-03 | 8.86 | $14.73 | 480500 |
| 2025-09-02 | 9.04 | $14.63 | 375900 |
| 2025-08-29 | 9.27 | $14.72 | 344386 |
| 2025-08-28 | 9.54 | $14.57 | 426221 |
| 2025-08-27 | 9.70 | $14.66 | 467000 |
| 2025-08-26 | 9.96 | $14.49 | 452049 |
| 2025-08-25 | 10.02 | $14.81 | 653645 |
| 2025-08-22 | 9.56 | $14.95 | 840714 |
| 2025-08-21 | 9.14 | $14.41 | 592500 |
| 2025-08-20 | 9.38 | $14.33 | 700900 |
| 2025-08-19 | 9.58 | $14.29 | 562300 |
| 2025-08-18 | 9.94 | $14.08 | 470800 |
| 2025-08-15 | 10.22 | $14.02 | 624327 |
| 2025-08-14 | 10.53 | $14.08 | 449945 |
| 2025-08-13 | 11.04 | $14.40 | 851624 |
| 2025-08-12 | 11.58 | $13.91 | 856561 |
| 2025-08-11 | 11.31 | $13.45 | 1.8M |
| 2025-08-08 | 11.02 | $14.63 | 793500 |
| 2025-08-07 | 10.64 | $14.59 | 633600 |
| 2025-08-06 | 10.30 | $14.32 | 1.1M |
| 2025-08-05 | 10.52 | $14.10 | 953424 |
| 2025-08-04 | 11.05 | $14.09 | 585500 |
| 2025-08-01 | 11.62 | $14.04 | 669930 |
| 2025-07-31 | 12.22 | $14.24 | 579300 |
| 2025-07-30 | 12.30 | $14.61 | 722500 |
| 2025-07-29 | 11.66 | $14.51 | 383100 |
| 2025-07-28 | 11.47 | $14.48 | 387611 |
| 2025-07-25 | 11.36 | $14.41 | 681573 |
| 2025-07-24 | 11.46 | $14.31 | 352700 |
| 2025-07-23 | 11.26 | $14.49 | 774138 |
| 2025-07-22 | 11.06 | $14.24 | 724950 |
| 2025-07-21 | 11.47 | $13.73 | 571405 |
| 2025-07-18 | 11.40 | $13.72 | 620006 |
| 2025-07-17 | 11.32 | $13.95 | 817500 |
| 2025-07-16 | 11.38 | $13.77 | 746400 |
| 2025-07-15 | 11.06 | $13.71 | 778108 |
| 2025-07-14 | 10.82 | $13.92 | 611800 |
| 2025-07-11 | 10.85 | $14.09 | 436446 |
| 2025-07-10 | 11.07 | $14.02 | 656939 |
| 2025-07-09 | 11.31 | $13.97 | 328941 |
| 2025-07-08 | 11.37 | $14.00 | 520141 |
| 2025-07-07 | 11.51 | $14.13 | 560954 |
| 2025-07-03 | 11.92 | $14.22 | 319142 |
| 2025-07-02 | 12.35 | $14.10 | 560521 |
| 2025-07-01 | 12.95 | $14.24 | 595174 |
| 2025-06-30 | 13.57 | $13.99 | 621768 |
| 2025-06-27 | 13.50 | $13.84 | 1.6M |
| 2025-06-26 | 12.96 | $13.75 | 547200 |
| 2025-06-25 | 12.44 | $13.67 | 521422 |
| 2025-06-24 | 11.90 | $14.02 | 390951 |
| 2025-06-23 | 11.89 | $14.14 | 490400 |
| 2025-06-20 | 11.84 | $14.02 | 1.1M |
| 2025-06-18 | 12.09 | $13.86 | 434000 |
| 2025-06-17 | 12.02 | $13.82 | 598618 |
| 2025-06-16 | 12.28 | $14.00 | 441810 |
| 2025-06-13 | 12.81 | $14.00 | 848209 |
| 2025-06-12 | 13.38 | $14.23 | 900566 |
| 2025-06-11 | 13.98 | $13.81 | 755434 |
| 2025-06-10 | 13.91 | $13.72 | 526815 |
| 2025-06-09 | 13.84 | $13.80 | 553430 |
| 2025-06-06 | 13.66 | $13.82 | 425615 |
| 2025-06-05 | 13.55 | $13.75 | 470110 |
| 2025-06-04 | 13.24 | $13.81 | 473848 |
| 2025-06-03 | 13.08 | $14.12 | 724500 |
| 2025-06-02 | 13.18 | $14.13 | 671301 |
| 2025-05-30 | 13.22 | $14.16 | 553200 |
| 2025-05-29 | 13.44 | $14.10 | 417399 |
| 2025-05-28 | 13.48 | $13.88 | 488941 |
| 2025-05-27 | 13.44 | $13.87 | 711751 |
| 2025-05-23 | 13.37 | $13.99 | 510200 |
| 2025-05-22 | 13.22 | $13.91 | 697000 |
| 2025-05-21 | 13.29 | $13.98 | 567853 |
| 2025-05-20 | 13.53 | $14.27 | 635200 |
| 2025-05-19 | 14.00 | $14.37 | 813402 |
| 2025-05-16 | 14.73 | $14.64 | 1.2M |
| 2025-05-15 | 15.46 | $14.39 | 818123 |
| 2025-05-14 | 15.88 | $14.26 | 1.2M |
| 2025-05-13 | 16.33 | $14.11 | 726500 |
| 2025-05-12 | 16.26 | $13.91 | 2.5M |
| 2025-05-09 | 15.66 | $14.76 | 754600 |
| 2025-05-08 | 15.69 | $14.79 | 796304 |
| 2025-05-07 | 15.72 | $14.59 | 650902 |
| 2025-05-06 | 15.92 | $14.64 | 496443 |
| 2025-05-05 | 16.13 | $14.58 | 487739 |
| 2025-05-02 | 16.27 | $14.97 | 462812 |
| 2025-05-01 | 15.61 | $14.98 | 478692 |
| 2025-04-30 | 14.96 | $15.19 | 736100 |
| 2025-04-29 | 14.28 | $14.88 | 761100 |
| 2025-04-28 | 14.07 | $14.86 | 1.1M |
| 2025-04-25 | 13.87 | $14.80 | 886291 |
| 2025-04-24 | 13.73 | $14.94 | 925045 |
| 2025-04-23 | 13.59 | $14.60 | 606639 |
| 2025-04-22 | 13.74 | $14.47 | 845708 |
| 2025-04-21 | 14.16 | $13.98 | 331270 |
| 2025-04-17 | 14.32 | $13.94 | 647000 |
| 2025-04-16 | 14.51 | $13.76 | 414604 |
| 2025-04-15 | 14.60 | $13.74 | 339138 |
| 2025-04-14 | 14.76 | $13.90 | 482700 |
| 2025-04-11 | 14.94 | $13.46 | 1.0M |
| 2025-04-10 | 14.25 | $13.42 | 371019 |
| 2025-04-09 | 13.67 | $13.75 | 732135 |
| 2025-04-08 | 13.06 | $13.31 | 548000 |
| 2025-04-07 | 12.55 | $13.59 | 657528 |
| 2025-04-04 | 12.30 | $14.05 | 553857 |
| 2025-04-03 | 12.74 | $14.75 | 526800 |
| 2025-04-02 | 13.08 | $14.66 | 499306 |
| 2025-04-01 | 13.15 | $14.50 | 648800 |
| 2025-03-31 | 13.38 | $14.45 | 705900 |
| 2025-03-28 | 13.62 | $14.41 | 656206 |
| 2025-03-27 | 14.22 | $14.42 | 561912 |
| 2025-03-26 | 14.85 | $14.07 | 447101 |
| 2025-03-25 | 15.03 | $13.81 | 430135 |
| 2025-03-24 | 15.09 | $13.79 | 484329 |
| 2025-03-21 | 15.09 | $13.78 | 1.4M |
| 2025-03-20 | 15.13 | $14.18 | 440200 |
| 2025-03-19 | 15.80 | $14.64 | 429100 |
| 2025-03-18 | 16.48 | $14.49 | 591900 |
| 2025-03-17 | 17.31 | $14.39 | 348410 |
| 2025-03-14 | 18.09 | $14.32 | 472900 |
| 2025-03-13 | 18.87 | $14.10 | 845300 |
| 2025-03-12 | 19.69 | $14.52 | 451837 |
| 2025-03-11 | 20.63 | $14.43 | 399003 |
| 2025-03-10 | 21.23 | $14.72 | 593759 |
| 2025-03-07 | 21.49 | $14.86 | 409313 |
| 2025-03-06 | 21.81 | $14.77 | 491700 |
| 2025-03-05 | 20.93 | $14.55 | 397429 |
| 2025-03-04 | 20.15 | $14.55 | 665300 |
| 2025-03-03 | 19.00 | $14.72 | 594000 |
| 2025-02-28 | 17.79 | $14.63 | 724337 |
| 2025-02-27 | 16.93 | $14.58 | 572735 |
| 2025-02-26 | 15.84 | $14.69 | 1.0M |
| 2025-02-25 | 14.70 | $14.05 | 582083 |
| 2025-02-24 | 14.73 | $13.80 | 432928 |
| 2025-02-21 | 14.96 | $13.64 | 343443 |
| 2025-02-20 | 15.73 | $13.59 | 385695 |
| 2025-02-19 | 16.38 | $13.52 | 313100 |
| 2025-02-18 | 16.96 | $13.68 | 403500 |
| 2025-02-14 | 17.64 | $13.51 | 299912 |
| 2025-02-13 | 18.44 | $13.83 | 346716 |
| 2025-02-12 | 19.22 | $13.67 | 384700 |
| 2025-02-11 | 20.19 | $13.84 | 244367 |
| 2025-02-10 | 21.21 | $13.63 | 376918 |
| 2025-02-07 | 21.93 | $13.57 | 301745 |
| 2025-02-06 | 22.86 | $13.76 | 338600 |
| 2025-02-05 | 23.92 | $13.60 | 530326 |
| 2025-02-04 | 24.79 | $13.34 | 384409 |
| 2025-02-03 | 25.34 | $13.34 | 384800 |
| 2025-01-31 | 26.05 | $13.62 | 549553 |
| 2025-01-30 | 27.12 | $13.75 | 375200 |
| 2025-01-29 | 28.49 | $13.72 | 274000 |
| 2025-01-28 | 29.88 | $13.59 | 511736 |
| 2025-01-27 | 31.33 | $13.81 | 568041 |
| 2025-01-24 | 32.87 | $13.52 | 687345 |
| 2025-01-23 | 34.15 | $13.64 | 624733 |
| 2025-01-22 | 35.50 | $13.44 | 555300 |
| 2025-01-21 | 36.54 | $13.43 | 696066 |
| 2025-01-17 | 37.69 | $13.23 | 826620 |
| 2025-01-16 | 38.37 | $12.97 | 407843 |
| 2025-01-15 | 38.52 | $12.85 | 496600 |
| 2025-01-14 | 38.71 | $12.82 | 448842 |
| 2025-01-13 | 38.42 | $12.42 | 511323 |
| 2025-01-10 | 37.04 | $12.31 | 432453 |
| 2025-01-08 | 35.62 | $12.73 | 412410 |
| 2025-01-07 | 34.28 | $12.69 | 513856 |
| 2025-01-06 | 32.97 | $12.83 | 447560 |
| 2025-01-03 | 31.70 | $13.34 | 448563 |
| 2025-01-02 | 30.82 | $13.54 | 263991 |
| 2024-12-31 | 30.07 | $13.54 | 469711 |
| 2024-12-30 | 29.26 | $13.45 | 969141 |
| 2024-12-27 | 28.14 | $13.54 | 498200 |
| 2024-12-26 | 27.02 | $13.62 | 669741 |
| 2024-12-24 | 25.99 | $13.61 | 205447 |
| 2024-12-23 | 24.95 | $13.73 | 387500 |
| 2024-12-20 | 23.92 | $13.70 | 1.0M |
| 2024-12-19 | 22.83 | $13.81 | 375300 |
| 2024-12-18 | 21.78 | $13.93 | 442607 |
| 2024-12-17 | 20.81 | $14.33 | 704100 |
| 2024-12-16 | 20.20 | $14.34 | 579741 |
| 2024-12-13 | 19.67 | $14.72 | 399400 |
| 2024-12-12 | 19.44 | $14.74 | 338202 |
| 2024-12-11 | 19.37 | $14.90 | 272000 |
| 2024-12-10 | 19.12 | $14.77 | 392220 |
| 2024-12-09 | 18.66 | $14.68 | 368106 |
| 2024-12-06 | 18.28 | $14.71 | 390435 |
| 2024-12-05 | 17.96 | $14.84 | 281800 |
| 2024-12-04 | 17.81 | $14.82 | 366073 |
| 2024-12-03 | 17.67 | $15.10 | 398642 |
| 2024-12-02 | 17.75 | $15.10 | 432900 |
| 2024-11-29 | 17.76 | $15.07 | 183400 |
| 2024-11-27 | 17.68 | $15.03 | 295700 |
| 2024-11-26 | 17.61 | $15.34 | 435850 |
| 2024-11-25 | 17.82 | $15.40 | 627500 |
| 2024-11-22 | 18.22 | $15.38 | 467198 |
| 2024-11-21 | 18.28 | $15.26 | 375850 |
| 2024-11-20 | 18.05 | $15.07 | 544003 |
| 2024-11-19 | 17.48 | $14.71 | 656700 |
| 2024-11-18 | 16.65 | $14.98 | 1.0M |
| 2024-11-15 | 15.84 | $14.73 | 903950 |
| 2024-11-14 | 14.98 | $14.81 | 1.1M |
| 2024-11-13 | 14.07 | $14.98 | 1.2M |
| 2024-11-12 | 13.44 | $16.78 | 507052 |
| 2024-11-11 | 13.33 | $16.80 | 353028 |
| 2024-11-08 | 13.06 | $16.71 | 594600 |
| 2024-11-07 | 12.94 | $16.58 | 379700 |
| 2024-11-06 | 12.71 | $16.84 | 814651 |
| 2024-11-05 | 12.20 | $16.39 | 311600 |
| 2024-11-04 | 12.33 | $16.22 | 311900 |
| 2024-11-01 | 12.77 | $16.10 | 607000 |
| 2024-10-31 | 13.10 | $16.15 | 430800 |
| 2024-10-30 | 13.54 | $16.03 | 399400 |
| 2024-10-29 | 14.17 | $15.88 | 328900 |
| 2024-10-28 | 14.79 | $16.33 | 488200 |
| 2024-10-25 | 14.82 | $16.09 | 400600 |
| 2024-10-24 | 15.25 | $16.18 | 392972 |
| 2024-10-23 | 15.89 | $16.02 | 270500 |
| 2024-10-22 | 16.64 | $15.89 | 621800 |
| 2024-10-21 | 17.17 | $15.73 | 346700 |
| 2024-10-18 | 17.86 | $16.15 | 397700 |
| 2024-10-17 | 18.29 | $16.41 | 493900 |
| 2024-10-16 | 18.50 | $16.31 | 419900 |
| 2024-10-15 | 18.92 | $16.14 | 580737 |
| 2024-10-14 | 19.53 | $16.17 | 388812 |
| 2024-10-11 | 20.20 | $16.09 | 566637 |
| 2024-10-10 | 21.07 | $15.96 | 441800 |
| 2024-10-09 | 22.17 | $15.88 | 366731 |
| 2024-10-08 | 23.29 | $16.11 | 427833 |
| 2024-10-07 | 24.22 | $16.08 | 350800 |
| 2024-10-04 | 25.24 | $16.27 | 745057 |
| 2024-10-03 | 26.20 | $15.57 | 451700 |
| 2024-10-02 | 26.99 | $15.85 | 595856 |
| 2024-10-01 | 28.24 | $16.09 | 685627 |
| 2024-09-30 | 29.50 | $16.29 | 587510 |
| 2024-09-27 | 30.47 | $16.82 | 549400 |
| 2024-09-26 | 30.51 | $16.69 | 619941 |
| 2024-09-25 | 30.62 | $16.70 | 461214 |
| 2024-09-24 | 30.63 | $16.91 | 485992 |
| 2024-09-23 | 30.64 | $16.76 | 536700 |
| 2024-09-20 | 30.42 | $16.84 | 1.4M |
| 2024-09-19 | 30.04 | $17.12 | 853250 |
| 2024-09-18 | 29.64 | $16.93 | 1.1M |
| 2024-09-17 | 29.26 | $16.74 | 972700 |
| 2024-09-16 | 29.01 | $16.64 | 1.3M |
| 2024-09-13 | 28.99 | $16.16 | 817807 |
| 2024-09-12 | 29.53 | $15.89 | 892748 |
| 2024-09-11 | 30.53 | $15.57 | 982620 |
| 2024-09-10 | 32.02 | $15.66 | 746810 |
| 2024-09-09 | 33.08 | $15.68 | 527200 |
| 2024-09-06 | 34.07 | $15.94 | 697000 |
| 2024-09-05 | 34.46 | $16.24 | 1.2M |
| 2024-09-04 | 34.26 | $16.12 | 648300 |
| 2024-09-03 | 34.26 | $15.97 | 539800 |
| 2024-08-30 | 34.30 | $16.11 | 681701 |
| 2024-08-29 | 34.20 | $16.15 | 968639 |
| 2024-08-28 | 34.09 | $16.07 | 877309 |
| 2024-08-27 | 33.78 | $16.19 | 1.4M |
| 2024-08-26 | 33.52 | $15.93 | 903502 |
| 2024-08-23 | 33.45 | $15.80 | 926925 |
| 2024-08-22 | 33.53 | $15.72 | 825841 |
| 2024-08-21 | 33.76 | $15.54 | 406900 |
| 2024-08-20 | 34.04 | $15.60 | 1.0M |
| 2024-08-19 | 34.37 | $15.63 | 1.3M |
| 2024-08-16 | 34.72 | $15.36 | 1.2M |
| 2024-08-15 | 35.34 | $15.27 | 1.1M |
| 2024-08-14 | 36.02 | $14.79 | 1.1M |
| 2024-08-13 | 37.55 | $14.55 | 688317 |
| 2024-08-12 | 38.01 | $14.39 | 643876 |
| 2024-08-09 | 38.48 | $14.55 | 573700 |
| 2024-08-08 | 38.58 | $14.69 | 1.3M |
| 2024-08-07 | 38.49 | $14.59 | 1.1M |
| 2024-08-06 | 38.67 | $14.36 | 560400 |
| 2024-08-05 | 38.97 | $14.30 | 609400 |
| 2024-08-02 | 39.40 | $14.70 | 642221 |
| 2024-08-01 | 38.72 | $14.76 | 654500 |
| 2024-07-31 | 37.65 | $14.85 | 942957 |
| 2024-07-30 | 36.11 | $14.87 | 707135 |
| 2024-07-29 | 34.49 | $14.64 | 790200 |
| 2024-07-26 | 32.97 | $14.52 | 548400 |
| 2024-07-25 | 31.46 | $14.47 | 612109 |
| 2024-07-24 | 29.91 | $14.12 | 1.2M |
| 2024-07-23 | 28.54 | $13.89 | 660684 |
| 2024-07-22 | 27.29 | $13.56 | 415416 |
| 2024-07-19 | 26.32 | $13.53 | 393500 |
| 2024-07-18 | 24.75 | $13.65 | 372500 |
| 2024-07-17 | 22.97 | $13.67 | 717117 |
| 2024-07-16 | 21.10 | $13.28 | 660800 |
| 2024-07-15 | 19.75 | $12.96 | 548800 |
| 2024-07-12 | 18.66 | $12.81 | 400000 |
| 2024-07-11 | 17.65 | $12.67 | 825222 |
| 2024-07-10 | 16.99 | $12.33 | 399500 |
| 2024-07-09 | 17.01 | $12.28 | 306202 |
| 2024-07-08 | 17.15 | $12.25 | 671500 |
| 2024-07-05 | 17.18 | $12.26 | 510426 |
| 2024-07-03 | 17.42 | $12.35 | 267500 |
| 2024-07-02 | 17.38 | $12.31 | 249544 |
| 2024-07-01 | 17.47 | $12.17 | 372600 |
| 2024-06-28 | 17.58 | $12.24 | 3.1M |
| 2024-06-27 | 17.75 | $12.23 | 291107 |
| 2024-06-26 | 17.47 | $12.28 | 440317 |
| 2024-06-25 | 17.30 | $12.22 | 510502 |
| 2024-06-24 | 17.28 | $12.23 | 504134 |
| 2024-06-21 | 17.27 | $12.08 | 1.0M |
| 2024-06-20 | 17.58 | $11.98 | 377505 |
| 2024-06-18 | 18.14 | $11.97 | 630600 |
| 2024-06-17 | 18.63 | $12.00 | 556400 |
| 2024-06-14 | 19.14 | $11.86 | 636500 |
| 2024-06-13 | 19.97 | $12.03 | 915800 |
| 2024-06-12 | 20.56 | $12.16 | 578000 |
| 2024-06-11 | 20.62 | $12.19 | 725900 |
| 2024-06-10 | 21.07 | $12.12 | 571949 |
| 2024-06-07 | 21.77 | $12.05 | 546935 |
| 2024-06-06 | 22.32 | $12.19 | 303501 |
| 2024-06-05 | 22.47 | $12.21 | 296600 |
| 2024-06-04 | 22.75 | $12.18 | 447700 |
| 2024-06-03 | 22.99 | $12.31 | 348500 |
| 2024-05-31 | 23.08 | $12.37 | 400500 |
| 2024-05-30 | 23.32 | $12.21 | 357263 |
| 2024-05-29 | 23.62 | $12.22 | 517900 |
| 2024-05-28 | 24.12 | $12.35 | 461800 |
| 2024-05-24 | 24.35 | $12.31 | 455600 |
| 2024-05-23 | 24.85 | $12.32 | 670200 |
| 2024-05-22 | 25.23 | $12.70 | 443312 |
| 2024-05-21 | 24.48 | $12.95 | 515500 |
| 2024-05-20 | 22.89 | $13.03 | 1.9M |
| 2024-05-17 | 21.21 | $12.83 | 1.0M |
| 2024-05-16 | 19.82 | $12.75 | 1.3M |
| 2024-05-15 | 18.41 | $12.72 | 1.9M |
| 2024-05-14 | 16.93 | $12.26 | 1.2M |
| 2024-05-13 | 17.10 | $12.22 | 769601 |
| 2024-05-10 | 17.28 | $12.31 | 544100 |
| 2024-05-09 | 17.62 | $12.37 | 548024 |
| 2024-05-08 | 17.04 | $12.49 | 444017 |
| 2024-05-07 | 16.44 | $12.44 | 338320 |
| 2024-05-06 | 15.80 | $12.42 | 328300 |
| 2024-05-03 | 15.00 | $12.44 | 1.4M |
| 2024-05-02 | 14.17 | $12.28 | 424454 |
| 2024-05-01 | 13.86 | $12.18 | 398349 |
| 2024-04-30 | 13.61 | $12.17 | 235300 |
| 2024-04-29 | 13.36 | $12.34 | 233900 |
| 2024-04-26 | 12.98 | $12.18 | 214932 |
| 2024-04-25 | 12.75 | $12.20 | 259536 |
| 2024-04-24 | 12.51 | $12.32 | 207300 |
| 2024-04-23 | 12.25 | $12.26 | 222519 |
| 2024-04-22 | 11.89 | $12.25 | 293211 |
| 2024-04-19 | 11.55 | $12.11 | 477000 |
| 2024-04-18 | 11.56 | $11.88 | 383640 |
| 2024-04-17 | 12.14 | $11.64 | 334607 |
| 2024-04-16 | 12.28 | $11.59 | 337523 |
| 2024-04-15 | 12.11 | $11.62 | 299224 |
| 2024-04-12 | 12.38 | $11.67 | 418448 |
| 2024-04-11 | 12.65 | $11.57 | 406946 |
| 2024-04-10 | 12.70 | $11.45 | 414062 |
| 2024-04-09 | 12.79 | $11.73 | 229000 |
| 2024-04-08 | 13.24 | $11.82 | 316312 |
| 2024-04-05 | 13.80 | $11.70 | 262831 |
| 2024-04-04 | 14.22 | $11.60 | 240900 |
| 2024-04-03 | 14.56 | $11.54 | 337633 |
| 2024-04-02 | 14.92 | $11.74 | 332101 |
| 2024-04-01 | 15.49 | $11.78 | 287000 |
| 2024-03-28 | 15.79 | $11.93 | 566403 |
| 2024-03-27 | 16.18 | $11.81 | 576912 |
| 2024-03-26 | 16.59 | $11.96 | 367000 |
| 2024-03-25 | 16.55 | $11.96 | 341800 |
| 2024-03-22 | 16.75 | $11.95 | 248608 |
| 2024-03-21 | 16.60 | $12.10 | 417021 |
| 2024-03-20 | 16.45 | $11.93 | 296900 |
| 2024-03-19 | 16.75 | $11.96 | 391800 |
| 2024-03-18 | 16.75 | $11.93 | 432944 |
| 2024-03-15 | 16.89 | $11.84 | 735100 |
| 2024-03-14 | 17.31 | $11.60 | 349100 |
| 2024-03-13 | 17.75 | $11.82 | 465600 |
| 2024-03-12 | 17.41 | $11.84 | 353840 |
| 2024-03-11 | 17.01 | $11.80 | 352243 |
| 2024-03-08 | 16.75 | $11.66 | 338512 |
| 2024-03-07 | 16.33 | $11.70 | 564102 |
| 2024-03-06 | 16.08 | $11.52 | 661230 |
| 2024-03-05 | 15.96 | $11.51 | 427716 |
| 2024-03-04 | 15.89 | $11.46 | 695142 |
| 2024-03-01 | 15.68 | $11.69 | 864800 |
| 2024-02-29 | 15.10 | $11.81 | 1.2M |
| 2024-02-28 | 14.49 | $11.12 | 633457 |
| 2024-02-27 | 15.15 | $11.16 | 417477 |
| 2024-02-26 | 15.81 | $11.03 | 421530 |
| 2024-02-23 | 16.30 | $11.11 | 402235 |
| 2024-02-22 | 16.81 | $11.11 | 419518 |
| 2024-02-21 | 17.26 | $11.05 | 405127 |
| 2024-02-20 | 17.85 | $11.02 | 539436 |
| 2024-02-16 | 18.48 | $10.97 | 422379 |
| 2024-02-15 | 18.82 | $11.07 | 486688 |
| 2024-02-14 | 19.25 | $10.92 | 438500 |
| 2024-02-13 | 19.15 | $10.77 | 514567 |
| 2024-02-12 | 19.07 | $11.19 | 516240 |
| 2024-02-09 | 19.37 | $10.91 | 297329 |
| 2024-02-08 | 18.73 | $11.00 | 380699 |
| 2024-02-07 | 18.05 | $10.90 | 411653 |
| 2024-02-06 | 17.39 | $11.16 | 306236 |
| 2024-02-05 | 17.05 | $11.16 | 454900 |
| 2024-02-02 | 16.61 | $11.28 | 296503 |
| 2024-02-01 | 16.36 | $11.46 | 456633 |
| 2024-01-31 | 16.34 | $11.29 | 477908 |
| 2024-01-30 | 16.32 | $11.61 | 504300 |
| 2024-01-29 | 16.69 | $11.48 | 332545 |
| 2024-01-26 | 16.70 | $11.54 | 345005 |
| 2024-01-25 | 16.70 | $11.38 | 345000 |
| 2024-01-24 | 16.57 | $11.37 | 292446 |
| 2024-01-23 | 16.44 | $11.61 | 289100 |
| 2024-01-22 | 16.70 | $11.57 | 325600 |
| 2024-01-19 | 16.80 | $11.58 | 477055 |
| 2024-01-18 | 16.81 | $11.62 | 288206 |
| 2024-01-17 | 17.06 | $11.70 | 335533 |
| 2024-01-16 | 17.27 | $11.67 | 551500 |
| 2024-01-12 | 17.56 | $12.02 | 379900 |
| 2024-01-11 | 18.39 | $12.02 | 558700 |
| 2024-01-10 | 19.29 | $12.19 | 362201 |
| 2024-01-09 | 19.83 | $12.20 | 416341 |
| 2024-01-08 | 20.19 | $12.53 | 442695 |
| 2024-01-05 | 19.69 | $12.52 | 401500 |
| 2024-01-04 | 19.29 | $12.49 | 391419 |
| 2024-01-03 | 19.01 | $12.37 | 430600 |
| 2024-01-02 | 18.72 | $12.41 | 500120 |
| 2023-12-29 | 18.61 | $12.29 | 257742 |
| 2023-12-28 | 18.20 | $12.47 | 316621 |
| 2023-12-27 | 17.25 | $12.47 | 400121 |
| 2023-12-26 | 16.34 | $12.32 | 328122 |
| 2023-12-22 | 15.60 | $12.30 | 456804 |
| 2023-12-21 | 14.82 | $12.17 | 356700 |
| 2023-12-20 | 14.32 | $12.12 | 514000 |
| 2023-12-19 | 13.61 | $12.23 | 756635 |
| 2023-12-18 | 12.98 | $11.83 | 462700 |
| 2023-12-15 | 12.96 | $11.91 | 767000 |
| 2023-12-14 | 12.94 | $11.90 | 953143 |
| 2023-12-13 | 12.77 | $11.97 | 2.0M |
| 2023-12-12 | 12.97 | $11.58 | 1.0M |
| 2023-12-11 | 13.57 | $11.72 | 671093 |
| 2023-12-08 | 14.06 | $11.84 | 1.3M |
| 2023-12-07 | 14.41 | $11.99 | 833748 |
| 2023-12-06 | 14.88 | $11.83 | 782998 |
| 2023-12-05 | 15.13 | $11.93 | 641748 |
| 2023-12-04 | 15.16 | $11.91 | 555000 |
| 2023-12-01 | 15.32 | $11.74 | 611615 |
| 2023-11-30 | 15.82 | $11.51 | 432500 |
| 2023-11-29 | 16.61 | $11.53 | 466330 |
| 2023-11-28 | 17.44 | $11.50 | 340800 |
| 2023-11-27 | 18.32 | $11.54 | 334900 |
| 2023-11-24 | 19.13 | $11.56 | 283849 |
| 2023-11-22 | 20.13 | $11.49 | 401806 |
| 2023-11-21 | 20.60 | $11.39 | 799954 |
| 2023-11-20 | 21.29 | $11.59 | 1.5M |
| 2023-11-17 | 22.02 | $11.18 | 723731 |
| 2023-11-16 | 22.21 | $11.07 | 1.5M |
| 2023-11-15 | 22.41 | $11.95 | 780398 |
| 2023-11-14 | 22.58 | $11.92 | 514915 |
| 2023-11-13 | 22.97 | $11.48 | 532943 |
| 2023-11-10 | 23.78 | $11.52 | 389400 |
| 2023-11-09 | 24.78 | $11.53 | 261143 |
| 2023-11-08 | 25.74 | $11.51 | 229221 |
| 2023-11-07 | 26.83 | $11.53 | 254900 |
| 2023-11-06 | 27.80 | $11.50 | 213400 |
| 2023-11-03 | 28.95 | $11.52 | 384711 |
| 2023-11-02 | 30.15 | $11.43 | 416044 |
| 2023-11-01 | 30.88 | $11.32 | 414400 |
| 2023-10-31 | 31.84 | $11.42 | 491449 |
| 2023-10-30 | 32.86 | $11.26 | 538360 |
| 2023-10-27 | 33.46 | $11.29 | 537400 |
| 2023-10-26 | 34.15 | $11.34 | 353871 |
| 2023-10-25 | 34.77 | $11.10 | 416500 |
| 2023-10-24 | 34.79 | $10.84 | 462623 |
| 2023-10-23 | 35.03 | $11.03 | 478386 |
| 2023-10-20 | 35.29 | $10.61 | 249339 |
| 2023-10-19 | 34.48 | $10.70 | 306600 |
| 2023-10-18 | 33.75 | $10.94 | 368001 |
| 2023-10-17 | 33.10 | $10.94 | 496900 |
| 2023-10-16 | 32.27 | $10.92 | 299066 |
| 2023-10-13 | 31.39 | $10.74 | 506100 |
| 2023-10-12 | 30.00 | $10.86 | 602600 |
| 2023-10-11 | 28.57 | $11.17 | 648300 |
| 2023-10-10 | 27.64 | $11.28 | 590600 |
| 2023-10-09 | 26.86 | $11.39 | 441402 |
| 2023-10-06 | 26.16 | $11.46 | 410000 |
| 2023-10-05 | 25.43 | $11.55 | 510400 |
| 2023-10-04 | 25.06 | $11.51 | 286200 |
| 2023-10-03 | 24.50 | $11.44 | 406200 |
| 2023-10-02 | 23.97 | $11.62 | 319900 |
| 2023-09-29 | 23.80 | $11.58 | 363554 |
| 2023-09-28 | 23.61 | $11.68 | 200212 |
| 2023-09-27 | 23.62 | $11.59 | 229751 |
| 2023-09-26 | 23.62 | $11.60 | 243325 |
| 2023-09-25 | 23.91 | $11.81 | 363800 |
| 2023-09-22 | 24.21 | $11.58 | 249518 |
| 2023-09-21 | 24.42 | $11.78 | 289500 |
| 2023-09-20 | 24.85 | $11.88 | 655200 |
| 2023-09-19 | 25.54 | $12.06 | 429338 |
| 2023-09-18 | 26.27 | $11.78 | 252246 |
| 2023-09-15 | 26.62 | $11.98 | 917000 |
| 2023-09-14 | 27.12 | $11.84 | 391263 |
| 2023-09-13 | 27.64 | $11.57 | 415200 |
| 2023-09-12 | 27.04 | $11.43 | 297505 |
| 2023-09-11 | 25.91 | $11.38 | 420900 |
| 2023-09-08 | 24.55 | $11.24 | 480141 |
| 2023-09-07 | 23.11 | $11.53 | 471364 |
| 2023-09-06 | 21.94 | $11.52 | 426234 |
| 2023-09-05 | 20.70 | $11.66 | 383200 |
| 2023-09-01 | 19.66 | $12.04 | 469306 |
| 2023-08-31 | 19.01 | $11.92 | 389400 |
| 2023-08-30 | 18.33 | $12.04 | 292700 |
| 2023-08-29 | 17.66 | $11.99 | 459123 |
| 2023-08-28 | 16.84 | $11.95 | 480596 |
| 2023-08-25 | 15.94 | $11.87 | 340600 |
| 2023-08-24 | 14.99 | $12.00 | 404852 |
| 2023-08-23 | 14.17 | $11.99 | 592612 |
| 2023-08-22 | 13.18 | $11.90 | 561743 |
| 2023-08-21 | 12.14 | $12.18 | 704154 |
| 2023-08-18 | 11.43 | $12.51 | 1.7M |
| 2023-08-17 | 11.12 | $13.44 | 1.6M |
| 2023-08-16 | 11.15 | $13.18 | 507730 |
| 2023-08-15 | 11.58 | $13.39 | 457600 |
| 2023-08-14 | 11.92 | $13.40 | 462000 |
| 2023-08-11 | 12.08 | $13.45 | 343731 |
| 2023-08-10 | 12.38 | $13.47 | 429809 |
| 2023-08-09 | 12.31 | $13.48 | 477743 |
| 2023-08-08 | 12.24 | $13.43 | 433600 |
| 2023-08-07 | 12.36 | $13.34 | 265100 |
| 2023-08-04 | 12.66 | $13.28 | 294673 |
| 2023-08-03 | 12.96 | $13.28 | 282023 |
| 2023-08-02 | 13.41 | $13.25 | 319800 |
| 2023-08-01 | 13.67 | $13.30 | 419700 |
| 2023-07-31 | 14.09 | $13.21 | 468194 |
| 2023-07-28 | 14.53 | $13.26 | 253642 |
| 2023-07-27 | 14.78 | $13.34 | 619700 |
| 2023-07-26 | 15.06 | $13.20 | 320817 |
| 2023-07-25 | 15.72 | $13.06 | 305500 |
| 2023-07-24 | 16.08 | $12.95 | 274628 |
| 2023-07-21 | 16.55 | $13.05 | 333000 |
| 2023-07-20 | 17.14 | $12.92 | 580100 |
| 2023-07-19 | 17.53 | $12.84 | 862300 |
| 2023-07-18 | 18.03 | $12.87 | 396103 |
| 2023-07-17 | 18.27 | $12.74 | 587600 |
| 2023-07-14 | 18.33 | $12.56 | 478030 |
| 2023-07-13 | 18.40 | $12.78 | 1.0M |
| 2023-07-12 | 18.23 | $12.67 | 640037 |
| 2023-07-11 | 18.27 | $12.84 | 464800 |
| 2023-07-10 | 18.60 | $12.90 | 421600 |
| 2023-07-07 | 19.03 | $12.89 | 458500 |
| 2023-07-06 | 19.38 | $12.89 | 511342 |
| 2023-07-05 | 19.75 | $13.16 | 516836 |
| 2023-07-03 | 20.74 | $13.43 | 255500 |
| 2023-06-30 | 21.53 | $13.52 | 401928 |
| 2023-06-29 | 21.99 | $13.54 | 558900 |
| 2023-06-28 | 22.46 | $13.68 | 839769 |
| 2023-06-27 | 22.94 | $13.50 | 555401 |
| 2023-06-26 | 23.74 | $13.26 | 1.3M |
| 2023-06-23 | 24.98 | $13.32 | 11.0M |
| 2023-06-22 | 25.88 | $13.61 | 740801 |
| 2023-06-21 | 26.68 | $13.49 | 837500 |
| 2023-06-20 | 27.23 | $13.69 | 594200 |
| 2023-06-16 | 27.20 | $13.88 | 646629 |
| 2023-06-15 | 27.16 | $13.66 | 425300 |
| 2023-06-14 | 27.36 | $13.66 | 328600 |
| 2023-06-13 | 27.36 | $13.67 | 430703 |
| 2023-06-12 | 27.39 | $13.61 | 563200 |
| 2023-06-09 | 27.43 | $13.85 | 765200 |
| 2023-06-08 | 26.88 | $13.86 | 676100 |
| 2023-06-07 | 26.35 | $13.93 | 1.1M |
| 2023-06-06 | 25.79 | $13.67 | 1.2M |
| 2023-06-05 | 25.48 | $13.53 | 480321 |
| 2023-06-02 | 25.27 | $13.64 | 669402 |
| 2023-06-01 | 24.73 | $13.64 | 907500 |
| 2023-05-31 | 24.15 | $13.36 | 1.6M |
| 2023-05-30 | 23.80 | $13.35 | 732847 |
| 2023-05-26 | 22.86 | $13.46 | 1.1M |
| 2023-05-25 | 21.87 | $13.27 | 1.0M |
| 2023-05-24 | 21.24 | $13.18 | 754319 |
| 2023-05-23 | 20.72 | $13.04 | 870400 |
| 2023-05-22 | 20.19 | $12.94 | 705969 |
| 2023-05-19 | 19.95 | $13.15 | 1.3M |
| 2023-05-18 | 18.89 | $12.92 | 1.8M |
| 2023-05-17 | 17.78 | $11.93 | 317075 |
| 2023-05-16 | 18.54 | $11.91 | 309747 |
| 2023-05-15 | 19.31 | $12.04 | 359100 |
| 2023-05-12 | 20.11 | $11.90 | 214222 |
| 2023-05-11 | 21.05 | $11.98 | 269742 |
| 2023-05-10 | 22.04 | $12.14 | 241907 |
| 2023-05-09 | 22.75 | $12.14 | 252100 |
| 2023-05-08 | 23.67 | $12.16 | 233229 |
| 2023-05-05 | 24.31 | $12.11 | 628630 |
| 2023-05-04 | 24.98 | $12.20 | 285800 |
| 2023-05-03 | 25.41 | $12.36 | 364214 |
| 2023-05-02 | 25.53 | $12.36 | 350118 |
| 2023-05-01 | 25.67 | $12.45 | 459636 |
| 2023-04-28 | 25.34 | $12.32 | 294541 |
| 2023-04-27 | 25.31 | $12.41 | 327142 |
| 2023-04-26 | 25.28 | $12.23 | 379252 |
| 2023-04-25 | 25.51 | $12.25 | 427940 |
| 2023-04-24 | 25.65 | $12.64 | 376978 |
| 2023-04-21 | 24.90 | $12.92 | 581964 |
| 2023-04-20 | 24.11 | $12.62 | 1.0M |
| 2023-04-19 | 22.75 | $12.67 | 1.2M |
| 2023-04-18 | 21.62 | $12.25 | 515754 |
| 2023-04-17 | 20.99 | $12.20 | 414500 |
| 2023-04-14 | 20.39 | $12.10 | 321407 |
| 2023-04-13 | 19.85 | $12.22 | 335838 |
| 2023-04-12 | 19.28 | $12.00 | 203200 |
| 2023-04-11 | 19.08 | $11.97 | 274700 |
| 2023-04-10 | 18.90 | $11.88 | 194100 |
| 2023-04-06 | 19.00 | $11.79 | 211521 |
| 2023-04-05 | 19.05 | $11.81 | 283841 |
| 2023-04-04 | 19.19 | $11.84 | 351435 |
| 2023-04-03 | 18.88 | $12.16 | 396725 |
| 2023-03-31 | 18.55 | $11.74 | 359671 |
| 2023-03-30 | 18.86 | $11.72 | 304838 |
| 2023-03-29 | 19.19 | $11.67 | 309749 |
| 2023-03-28 | 19.76 | $11.61 | 210444 |
| 2023-03-27 | 20.45 | $11.59 | 370000 |
| 2023-03-24 | 21.19 | $11.38 | 281736 |
| 2023-03-23 | 21.98 | $11.43 | 210150 |
| 2023-03-22 | 23.00 | $11.53 | 256475 |
| 2023-03-21 | 23.95 | $11.47 | 193204 |
| 2023-03-20 | 24.97 | $11.34 | 229207 |
| 2023-03-17 | 26.27 | $11.34 | 911693 |
| 2023-03-16 | 27.64 | $11.63 | 241353 |
| 2023-03-15 | 28.62 | $11.79 | 520900 |
| 2023-03-14 | 29.65 | $11.72 | 337700 |
| 2023-03-13 | 30.36 | $11.76 | 495694 |
| 2023-03-10 | 30.94 | $11.98 | 491300 |
| 2023-03-09 | 31.43 | $12.21 | 429504 |
| 2023-03-08 | 31.71 | $11.89 | 308103 |
| 2023-03-07 | 32.57 | $11.83 | 757019 |
| 2023-03-06 | 33.48 | $12.09 | 560328 |
| 2023-03-03 | 33.07 | $12.29 | 633926 |
| 2023-03-02 | 32.64 | $12.08 | 371966 |
| 2023-03-01 | 32.38 | $11.88 | 335527 |
| 2023-02-28 | 32.31 | $11.73 | 364143 |
| 2023-02-27 | 32.33 | $11.91 | 359200 |
| 2023-02-24 | 31.82 | $11.86 | 422700 |
| 2023-02-23 | 31.35 | $11.82 | 631249 |
| 2023-02-22 | 30.71 | $11.65 | 601510 |
| 2023-02-21 | 30.31 | $11.33 | 243139 |
| 2023-02-17 | 30.31 | $11.45 | 239000 |
| 2023-02-16 | 29.92 | $11.40 | 348303 |
| 2023-02-15 | 29.59 | $11.34 | 517943 |
| 2023-02-14 | 29.37 | $11.25 | 173919 |
| 2023-02-13 | 29.32 | $11.20 | 327917 |
| 2023-02-10 | 29.27 | $11.15 | 207600 |
| 2023-02-09 | 29.30 | $11.17 | 492448 |
| 2023-02-08 | 28.92 | $11.34 | 493916 |
| 2023-02-07 | 28.24 | $11.54 | 353997 |
| 2023-02-06 | 27.20 | $11.52 | 299800 |
| 2023-02-03 | 26.11 | $11.49 | 451000 |
| 2023-02-02 | 25.02 | $11.53 | 489900 |
| 2023-02-01 | 23.46 | $11.73 | 785800 |
| 2023-01-31 | 21.86 | $11.53 | 1.4M |
| 2023-01-30 | 20.17 | $10.70 | 466200 |
| 2023-01-27 | 19.57 | $10.65 | 422600 |
| 2023-01-26 | 19.02 | $10.48 | 335141 |
| 2023-01-25 | 18.30 | $10.66 | 369700 |
| 2023-01-24 | 17.66 | $10.46 | 348244 |
| 2023-01-23 | 17.10 | $10.50 | 385191 |
| 2023-01-20 | 16.60 | $10.11 | 381741 |
| 2023-01-19 | 16.72 | $10.09 | 370222 |
| 2023-01-18 | 16.87 | $10.14 | 307592 |
| 2023-01-17 | 16.66 | $10.25 | 319100 |
| 2023-01-13 | 16.23 | $10.32 | 303424 |
| 2023-01-12 | 15.92 | $10.20 | 302613 |
| 2023-01-11 | 15.83 | $9.90 | 212800 |
| 2023-01-10 | 16.22 | $9.89 | 113646 |
| 2023-01-09 | 16.60 | $9.92 | 285100 |
| 2023-01-06 | 16.89 | $9.92 | 261800 |
| 2023-01-05 | 17.56 | $9.81 | 126030 |
| 2023-01-04 | 18.47 | $9.88 | 168944 |
| 2023-01-03 | 19.42 | $9.61 | 207819 |
| 2022-12-30 | 20.38 | $9.65 | 254700 |
| 2022-12-29 | 21.19 | $9.80 | 388600 |
| 2022-12-28 | 22.19 | $9.76 | 295100 |
| 2022-12-27 | 23.27 | $9.84 | 301200 |
| 2022-12-23 | 24.38 | $9.78 | 235100 |
| 2022-12-22 | 25.38 | $9.65 | 227500 |
| 2022-12-21 | 26.22 | $9.53 | 465212 |
| 2022-12-20 | 27.11 | $9.66 | 405290 |
| 2022-12-19 | 28.45 | $9.73 | 224913 |
| 2022-12-16 | 29.82 | $9.97 | 520310 |
| 2022-12-15 | 30.96 | $10.10 | 211033 |
| 2022-12-14 | 31.83 | $10.32 | 327413 |
| 2022-12-13 | 32.38 | $10.62 | 583713 |
| 2022-12-12 | 32.23 | $10.35 | 406800 |
| 2022-12-09 | 32.71 | $10.39 | 240121 |
| 2022-12-08 | 32.65 | $10.41 | 251700 |
| 2022-12-07 | 32.65 | $10.20 | 190600 |
| 2022-12-06 | 32.65 | $10.41 | 275255 |
| 2022-12-05 | 32.27 | $10.37 | 223000 |
| 2022-12-02 | 31.91 | $10.42 | 235434 |
| 2022-12-01 | 31.53 | $10.46 | 300960 |
| 2022-11-30 | 30.84 | $10.30 | 239000 |
| 2022-11-29 | 30.32 | $10.19 | 321500 |
| 2022-11-28 | 29.76 | $10.19 | 316100 |
| 2022-11-25 | 29.33 | $10.16 | 384309 |
| 2022-11-23 | 28.72 | $10.76 | 543919 |
| 2022-11-22 | 27.16 | $10.56 | 746066 |
| 2022-11-21 | 25.64 | $10.28 | 570255 |
| 2022-11-18 | 24.21 | $10.21 | 791500 |
| 2022-11-17 | 22.76 | $9.73 | 864471 |
| 2022-11-16 | 21.64 | $9.15 | 411439 |
| 2022-11-15 | 21.17 | $9.20 | 359000 |
| 2022-11-14 | 20.75 | $8.94 | 474800 |
| 2022-11-11 | 20.53 | $9.05 | 339484 |
| 2022-11-10 | 20.40 | $8.86 | 267527 |
| 2022-11-09 | 20.39 | $8.49 | 242900 |
| 2022-11-08 | 20.73 | $8.78 | 372100 |
| 2022-11-07 | 20.45 | $8.89 | 280100 |
| 2022-11-04 | 20.37 | $8.63 | 364404 |
| 2022-11-03 | 20.56 | $8.54 | 245938 |
| 2022-11-02 | 21.12 | $8.57 | 318300 |
| 2022-11-01 | 21.39 | $8.58 | 360800 |
| 2022-10-31 | 21.57 | $8.55 | 325700 |
| 2022-10-28 | 21.90 | $8.51 | 586452 |
| 2022-10-27 | 22.44 | $8.16 | 530524 |
| 2022-10-26 | 23.57 | $7.98 | 531731 |
| 2022-10-25 | 24.63 | $7.96 | 596800 |
| 2022-10-24 | 25.41 | $7.68 | 387006 |
| 2022-10-21 | 25.68 | $7.67 | 338925 |
| 2022-10-20 | 25.63 | $7.60 | 342113 |
| 2022-10-19 | 25.68 | $7.74 | 294532 |
| 2022-10-18 | 25.86 | $7.81 | 330542 |
| 2022-10-17 | 26.32 | $7.78 | 407300 |
| 2022-10-14 | 26.47 | $7.65 | 354868 |
| 2022-10-13 | 26.62 | $7.73 | 552288 |
| 2022-10-12 | 26.29 | $7.68 | 329700 |
| 2022-10-11 | 26.05 | $7.61 | 364135 |
| 2022-10-10 | 25.74 | $7.63 | 350900 |
| 2022-10-07 | 25.30 | $7.45 | 522562 |
| 2022-10-06 | 24.84 | $7.68 | 381100 |
| 2022-10-05 | 24.60 | $7.77 | 243849 |
| 2022-10-04 | 24.43 | $7.99 | 812505 |
| 2022-10-03 | 24.35 | $7.61 | 1.6M |
| 2022-09-30 | 23.46 | $7.30 | 956507 |
| 2022-09-29 | 22.02 | $7.30 | 1.2M |
| 2022-09-28 | 20.51 | $7.75 | 458020 |
| 2022-09-27 | 19.19 | $7.56 | 733900 |
| 2022-09-26 | 17.83 | $7.56 | 554630 |
| 2022-09-23 | 16.43 | $7.91 | 731354 |
| 2022-09-22 | 15.22 | $7.99 | 648816 |
| 2022-09-21 | 14.07 | $7.97 | 1.2M |
| 2022-09-20 | 12.93 | $8.36 | 892900 |
| 2022-09-19 | 12.12 | $8.45 | 651260 |
| 2022-09-16 | 11.40 | $8.50 | 1.2M |
| 2022-09-15 | 10.82 | $8.84 | 696363 |
| 2022-09-14 | 10.85 | $9.23 | 464421 |
| 2022-09-13 | 11.31 | $9.30 | 693300 |
| 2022-09-12 | 11.65 | $9.50 | 939107 |
| 2022-09-09 | 11.67 | $9.40 | 1.4M |
| 2022-09-08 | 11.79 | $9.13 | 924917 |
| 2022-09-07 | 12.04 | $9.06 | 623887 |
| 2022-09-06 | 12.59 | $9.14 | 582300 |
| 2022-09-02 | 13.20 | $9.21 | 839598 |
| 2022-09-01 | 13.88 | $9.11 | 1.2M |
| 2022-08-31 | 14.49 | $9.05 | 1.1M |
| 2022-08-30 | 15.03 | $9.22 | 1.1M |
| 2022-08-29 | 15.54 | $9.10 | 2.0M |
| 2022-08-26 | 16.14 | $8.90 | 991617 |
| 2022-08-25 | 16.09 | $8.89 | 925915 |
| 2022-08-24 | 15.96 | $8.64 | 1.1M |
| 2022-08-23 | 15.39 | $8.84 | 2.2M |
| 2022-08-22 | 14.98 | $8.99 | 709300 |
| 2022-08-19 | 15.05 | $9.10 | 355041 |
| 2022-08-18 | 15.52 | $9.18 | 445060 |
| 2022-08-17 | 16.01 | $9.10 | 435615 |
| 2022-08-16 | 16.64 | $9.29 | 532700 |
| 2022-08-15 | 17.46 | $9.32 | 541444 |
| 2022-08-12 | 18.24 | $9.30 | 472800 |
| 2022-08-11 | 18.90 | $9.34 | 412841 |
| 2022-08-10 | 19.54 | $9.38 | 406919 |
| 2022-08-09 | 20.53 | $9.12 | 349256 |
| 2022-08-08 | 21.28 | $9.18 | 345700 |
| 2022-08-05 | 22.03 | $9.06 | 276205 |
| 2022-08-04 | 22.61 | $8.99 | 292800 |
| 2022-08-03 | 23.19 | $9.10 | 468728 |
| 2022-08-02 | 23.97 | $9.32 | 307707 |
| 2022-08-01 | 25.13 | $9.42 | 217300 |
| 2022-07-29 | 26.36 | $9.37 | 128200 |
| 2022-07-28 | 27.45 | $9.46 | 194434 |
| 2022-07-27 | 28.61 | $9.37 | 242900 |
| 2022-07-26 | 30.02 | $9.35 | 173144 |
| 2022-07-25 | 31.33 | $9.45 | 173329 |
| 2022-07-22 | 32.62 | $9.35 | 319200 |
| 2022-07-21 | 33.97 | $9.52 | 320122 |
| 2022-07-20 | 35.52 | $9.50 | 508500 |
| 2022-07-19 | 37.16 | $9.25 | 338686 |
| 2022-07-18 | 38.61 | $8.85 | 529319 |
| 2022-07-15 | 39.35 | $8.56 | 208934 |
| 2022-07-14 | 39.52 | $8.50 | 242245 |
| 2022-07-13 | 39.53 | $8.63 | 331400 |
| 2022-07-12 | 39.83 | $8.73 | 206045 |
| 2022-07-11 | 40.30 | $8.68 | 232008 |
| 2022-07-08 | 40.72 | $8.82 | 300833 |
| 2022-07-07 | 41.19 | $8.73 | 255980 |
| 2022-07-06 | 41.38 | $8.60 | 299100 |
| 2022-07-05 | 41.59 | $8.88 | 282421 |
| 2022-07-01 | 41.92 | $8.87 | 554100 |
| 2022-06-30 | 42.17 | $8.46 | 757013 |
| 2022-06-29 | 41.82 | $8.70 | 581146 |
| 2022-06-28 | 41.58 | $8.81 | 422400 |
| 2022-06-27 | 41.48 | $8.91 | 201600 |
| 2022-06-24 | 41.42 | $8.98 | 789745 |
| 2022-06-23 | 41.34 | $8.76 | 447335 |
| 2022-06-22 | 40.78 | $8.82 | 369100 |
| 2022-06-21 | 40.33 | $8.85 | 770600 |
| 2022-06-17 | 39.89 | $8.87 | 948946 |
| 2022-06-16 | 39.16 | $8.80 | 1.3M |
| 2022-06-15 | 38.41 | $9.26 | 646812 |
| 2022-06-14 | 37.97 | $9.41 | 977300 |
| 2022-06-13 | 37.06 | $9.20 | 1.5M |
| 2022-06-10 | 35.79 | $9.35 | 1.3M |
| 2022-06-09 | 34.54 | $9.27 | 536310 |
| 2022-06-08 | 33.34 | $9.60 | 664448 |
| 2022-06-07 | 32.31 | $9.80 | 560800 |
| 2022-06-06 | 31.35 | $9.84 | 574700 |
| 2022-06-03 | 30.39 | $10.00 | 602134 |
| 2022-06-02 | 29.45 | $10.04 | 669531 |
| 2022-06-01 | 28.53 | $10.28 | 1.9M |
| 2022-05-31 | 27.59 | $10.24 | 861037 |
| 2022-05-27 | 26.65 | $10.42 | 776552 |
| 2022-05-26 | 25.66 | $10.45 | 1.2M |
| 2022-05-25 | 24.72 | $10.49 | 1.3M |
| 2022-05-24 | 23.61 | $9.91 | 2.0M |
| 2022-05-23 | 22.43 | $11.14 | 310931 |
| 2022-05-20 | 22.16 | $10.93 | 379335 |
| 2022-05-19 | 21.74 | $11.05 | 651900 |
| 2022-05-18 | 21.06 | $11.02 | 297679 |
| 2022-05-17 | 20.53 | $11.45 | 273603 |
| 2022-05-16 | 20.37 | $11.29 | 171449 |
| 2022-05-13 | 20.20 | $11.30 | 243000 |
| 2022-05-12 | 19.94 | $11.03 | 425259 |
| 2022-05-11 | 18.88 | $10.79 | 410200 |
| 2022-05-10 | 17.88 | $10.87 | 479007 |
| 2022-05-09 | 16.89 | $11.49 | 547728 |
| 2022-05-06 | 16.38 | $11.81 | 569848 |
| 2022-05-05 | 15.98 | $11.95 | 246058 |
| 2022-05-04 | 15.91 | $12.26 | 215900 |
| 2022-05-03 | 15.96 | $12.21 | 248928 |
| 2022-05-02 | 16.04 | $12.09 | 484800 |
| 2022-04-29 | 15.79 | $11.91 | 335600 |
| 2022-04-28 | 15.56 | $12.37 | 718027 |
| 2022-04-27 | 15.32 | $12.30 | 642200 |
| 2022-04-26 | 15.54 | $12.00 | 900001 |
| 2022-04-25 | 15.39 | $12.32 | 625825 |
| 2022-04-22 | 15.46 | $12.47 | 639870 |
| 2022-04-21 | 15.83 | $12.78 | 745619 |
| 2022-04-20 | 16.60 | $12.95 | 837700 |
| 2022-04-19 | 17.09 | $12.71 | 421700 |
| 2022-04-18 | 17.15 | $12.53 | 313500 |
| 2022-04-14 | 17.23 | $12.75 | 470861 |
| 2022-04-13 | 17.60 | $13.00 | 326540 |
| 2022-04-12 | 18.21 | $13.12 | 275134 |
| 2022-04-11 | 19.04 | $13.13 | 305500 |
| 2022-04-08 | 19.77 | $13.02 | 517200 |
| 2022-04-07 | 20.41 | $12.79 | 491341 |
| 2022-04-06 | 20.43 | $12.74 | 647647 |
| 2022-04-05 | 20.48 | $12.51 | 423100 |
| 2022-04-04 | 20.52 | $12.92 | 441526 |
| 2022-04-01 | 20.56 | $12.72 | 721619 |
| 2022-03-31 | 20.32 | $12.40 | 934800 |
| 2022-03-30 | 19.65 | $12.42 | 461231 |
| 2022-03-29 | 19.03 | $12.80 | 1.3M |
| 2022-03-28 | 18.26 | $12.79 | 643716 |
| 2022-03-25 | 17.70 | $13.18 | 793414 |
| 2022-03-24 | 17.38 | $13.29 | 1.3M |
| 2022-03-23 | 16.84 | $12.88 | 773942 |
| 2022-03-22 | 16.19 | $13.25 | 533500 |
| 2022-03-21 | 15.83 | $13.46 | 420238 |
| 2022-03-18 | 15.58 | $13.22 | 1.2M |
| 2022-03-17 | 15.26 | $13.86 | 430600 |
| 2022-03-16 | 15.46 | $14.20 | 426400 |
| 2022-03-15 | 15.68 | $13.64 | 802500 |
| 2022-03-14 | 15.41 | $12.92 | 482900 |
| 2022-03-11 | 14.72 | $13.46 | 641700 |
| 2022-03-10 | 14.37 | $13.60 | 2.4M |
| 2022-03-09 | 14.00 | $14.00 | 562100 |
| 2022-03-08 | 13.88 | $13.36 | 1.1M |
| 2022-03-07 | 13.74 | $14.73 | 337228 |
| 2022-03-04 | 13.92 | $14.74 | 554537 |
| 2022-03-03 | 14.29 | $14.93 | 487815 |
| 2022-03-02 | 14.18 | $15.66 | 429000 |
| 2022-03-01 | 13.98 | $15.00 | 530800 |
| 2022-02-28 | 14.29 | $15.33 | 464400 |
| 2022-02-25 | 14.60 | $15.26 | 434958 |
| 2022-02-24 | 15.00 | $14.77 | 1.2M |
| 2022-02-23 | 15.62 | $14.86 | 981900 |
| 2022-02-22 | 15.60 | $14.97 | 534400 |
| 2022-02-18 | 15.44 | $15.01 | 492546 |
| 2022-02-17 | 15.27 | $14.79 | 434500 |
| 2022-02-16 | 15.39 | $14.77 | 421621 |
| 2022-02-15 | 15.38 | $14.74 | 594500 |
| 2022-02-14 | 15.37 | $14.28 | 500930 |
| 2022-02-11 | 15.58 | $14.67 | 346901 |
| 2022-02-10 | 15.39 | $14.77 | 502000 |
| 2022-02-09 | 14.84 | $15.06 | 785534 |
| 2022-02-08 | 14.48 | $14.99 | 674193 |
| 2022-02-07 | 13.89 | $14.95 | 542507 |
| 2022-02-04 | 13.33 | $14.82 | 811681 |
| 2022-02-03 | 12.81 | $14.57 | 599328 |
| 2022-02-02 | 12.51 | $14.50 | 752940 |
| 2022-02-01 | 12.19 | $14.56 | 890445 |
| 2022-01-31 | 12.02 | $13.53 | 982306 |
| 2022-01-28 | 12.17 | $13.49 | 525328 |
| 2022-01-27 | 12.26 | $13.00 | 411950 |
| 2022-01-26 | 12.06 | $13.24 | 441405 |
| 2022-01-25 | 12.14 | $13.20 | 660420 |
| 2022-01-24 | 11.92 | $12.91 | 522900 |
| 2022-01-21 | 11.53 | $13.12 | 279600 |
| 2022-01-20 | 11.74 | $13.04 | 788300 |
| 2022-01-19 | 11.85 | $12.69 | 539525 |
| 2022-01-18 | 11.64 | $13.02 | 684900 |
| 2022-01-14 | 11.59 | $13.43 | 265000 |
| 2022-01-13 | 12.19 | $13.47 | 341525 |
| 2022-01-12 | 12.78 | $13.32 | 533500 |
| 2022-01-11 | 13.20 | $12.92 | 1.2M |
| 2022-01-10 | 12.84 | $12.72 | 1.2M |
| 2022-01-07 | 12.48 | $13.13 | 247200 |
| 2022-01-06 | 12.50 | $12.96 | 345044 |
| 2022-01-05 | 12.66 | $13.01 | 764929 |
| 2022-01-04 | 12.90 | $13.31 | 334442 |
| 2022-01-03 | 13.55 | $13.46 | 311305 |
| 2021-12-31 | 14.23 | $13.32 | 231842 |
| 2021-12-30 | 14.68 | $13.12 | 577506 |
| 2021-12-29 | 14.96 | $12.79 | 548352 |
| 2021-12-28 | 15.11 | $13.10 | 580311 |
| 2021-12-27 | 15.51 | $13.05 | 660500 |
| 2021-12-23 | 15.87 | $13.09 | 1.3M |
| 2021-12-22 | 16.32 | $13.21 | 590314 |
| 2021-12-21 | 16.89 | $13.11 | 393200 |
| 2021-12-20 | 17.59 | $13.46 | 538629 |
| 2021-12-17 | 18.19 | $13.67 | 719500 |
| 2021-12-16 | 18.87 | $13.31 | 508623 |
| 2021-12-15 | 19.22 | $12.94 | 744513 |
| 2021-12-14 | 19.04 | $12.90 | 499947 |
| 2021-12-13 | 19.35 | $13.53 | 490190 |
| 2021-12-10 | 20.09 | $13.22 | 737846 |
| 2021-12-09 | 20.61 | $12.96 | 809800 |
| 2021-12-08 | 20.51 | $12.67 | 575800 |
| 2021-12-07 | 20.09 | $12.75 | 662600 |
| 2021-12-06 | 19.83 | $12.81 | 587700 |
| 2021-12-03 | 19.55 | $12.82 | 1.5M |
| 2021-12-02 | 19.25 | $13.16 | 786520 |
| 2021-12-01 | 19.56 | $12.86 | 479268 |
| 2021-11-30 | 19.98 | $12.93 | 453195 |
| 2021-11-29 | 20.08 | $13.02 | 296400 |
| 2021-11-26 | 20.59 | $13.28 | 343746 |
| 2021-11-24 | 21.25 | $13.72 | 556000 |
| 2021-11-23 | 22.01 | $13.33 | 366100 |
| 2021-11-22 | 22.90 | $13.81 | 332111 |
| 2021-11-19 | 24.06 | $13.52 | 241400 |
| 2021-11-18 | 25.31 | $13.81 | 429445 |
| 2021-11-17 | 26.45 | $13.74 | 647241 |
| 2021-11-16 | 27.64 | $13.93 | 224117 |
| 2021-11-15 | 28.56 | $14.25 | 237918 |
| 2021-11-12 | 29.44 | $14.00 | 261848 |
| 2021-11-11 | 30.51 | $13.91 | 144904 |
| 2021-11-10 | 31.53 | $14.00 | 493749 |
| 2021-11-09 | 32.53 | $14.05 | 439635 |
| 2021-11-08 | 33.79 | $13.63 | 391714 |
| 2021-11-05 | 35.42 | $13.65 | 420519 |
| 2021-11-04 | 37.05 | $13.72 | 1.4M |
| 2021-11-03 | 38.76 | $14.36 | 726231 |
| 2021-11-02 | 39.74 | $14.75 | 222535 |
| 2021-11-01 | 40.36 | $14.90 | 401629 |
| 2021-10-29 | 41.02 | $14.60 | 585006 |
| 2021-10-28 | 41.86 | $14.58 | 431200 |
| 2021-10-27 | 42.75 | $14.72 | 486521 |
| 2021-10-26 | 43.72 | $14.66 | 459200 |
| 2021-10-25 | 44.55 | $14.78 | 884500 |
| 2021-10-22 | 45.42 | $15.25 | 268616 |
| 2021-10-21 | 45.67 | $15.43 | 221994 |
| 2021-10-20 | 45.94 | $15.32 | 352900 |
| 2021-10-19 | 46.25 | $14.91 | 438300 |
| 2021-10-18 | 46.84 | $14.85 | 348529 |
| 2021-10-15 | 47.29 | $15.04 | 137353 |
| 2021-10-14 | 47.56 | $14.96 | 299759 |
| 2021-10-13 | 47.84 | $15.01 | 162005 |
| 2021-10-12 | 47.99 | $15.12 | 246100 |
| 2021-10-11 | 48.09 | $15.32 | 161000 |
| 2021-10-08 | 48.20 | $14.97 | 488870 |
| 2021-10-07 | 48.36 | $15.20 | 462600 |
| 2021-10-06 | 48.36 | $15.48 | 243128 |
| 2021-10-05 | 48.29 | $15.31 | 368543 |
| 2021-10-04 | 48.25 | $15.18 | 943900 |
| 2021-10-01 | 48.20 | $15.71 | 1.3M |
| 2021-09-30 | 47.90 | $16.96 | 4.1M |
| 2021-09-29 | 46.86 | $15.85 | 1.8M |
| 2021-09-28 | 46.05 | $15.02 | 485908 |
| 2021-09-27 | 45.43 | $14.67 | 508406 |
| 2021-09-24 | 44.83 | $14.89 | 273300 |
| 2021-09-23 | 43.98 | $14.96 | 470800 |
| 2021-09-22 | 43.09 | $14.92 | 408861 |
| 2021-09-21 | 42.03 | $15.29 | 785346 |
| 2021-09-20 | 40.65 | $15.28 | 352100 |
| 2021-09-17 | 39.28 | $14.88 | 1.7M |
| 2021-09-16 | 37.89 | $14.81 | 909741 |
| 2021-09-15 | 36.42 | $14.87 | 529400 |
| 2021-09-14 | 34.90 | $14.72 | 264200 |
| 2021-09-13 | 33.32 | $14.78 | 339800 |
| 2021-09-10 | 31.58 | $14.70 | 389143 |
| 2021-09-09 | 29.76 | $14.78 | 880500 |
| 2021-09-08 | 27.73 | $15.00 | 465995 |
| 2021-09-07 | 25.43 | $15.36 | 365351 |
| 2021-09-03 | 22.82 | $15.79 | 284458 |
| 2021-09-02 | 19.80 | $16.23 | 183400 |
| 2021-09-01 | 16.31 | $16.36 | 299685 |
| 2021-08-31 | 12.63 | $16.05 | 470692 |
| 2021-08-30 | 8.77 | $15.93 | 429742 |
| 2021-08-27 | 4.69 | $16.27 | 359000 |
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