Is Ellington Financial Inc. (EFC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ellington Financial Inc. (EFC) research center and poll results.
NYSE : EFC
Ellington Financial Inc.
$13.53 USD
-$0.17 (-1.24%)
- Volume
- 989.21K
- Average Volume
- 1.33M
- Market Capitalization
- $1.45B
- P/E Ratio
- 8.15
- Dividend Yield
- 11.53%
- Price Target
- $13.50
- Year High
- $14.12
- Year Low
- $11.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.92
- Current Ratio
- $0.03
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
13.55
2026-07-17
Close Price
$13.53
Vol: 989211
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
11.38
Average
13.83
Maximum
18.64
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.55 | $13.53 | 989211 |
| 2026-07-16 | 13.54 | $13.70 | 1.2M |
| 2026-07-15 | 13.54 | $13.71 | 1.8M |
| 2026-07-14 | 13.54 | $13.62 | 1.5M |
| 2026-07-13 | 13.54 | $13.45 | 1.0M |
| 2026-07-10 | 13.55 | $13.58 | 565900 |
| 2026-07-09 | 13.55 | $13.53 | 1.1M |
| 2026-07-08 | 13.55 | $13.42 | 1.2M |
| 2026-07-07 | 13.55 | $13.48 | 959700 |
| 2026-07-06 | 13.55 | $13.58 | 1.1M |
| 2026-07-02 | 13.55 | $13.47 | 998220 |
| 2026-07-01 | 13.55 | $13.52 | 1.3M |
| 2026-06-30 | 13.55 | $13.61 | 1.9M |
| 2026-06-29 | 13.54 | $13.67 | 2.1M |
| 2026-06-26 | 13.54 | $13.57 | 3.6M |
| 2026-06-25 | 13.54 | $13.65 | 1.3M |
| 2026-06-24 | 13.53 | $13.65 | 1.5M |
| 2026-06-23 | 13.53 | $13.49 | 1.2M |
| 2026-06-22 | 13.53 | $13.30 | 1.1M |
| 2026-06-18 | 13.54 | $13.44 | 2.5M |
| 2026-06-17 | 13.55 | $13.42 | 2.0M |
| 2026-06-16 | 13.54 | $13.67 | 1.3M |
| 2026-06-15 | 13.53 | $13.59 | 1.2M |
| 2026-06-12 | 13.51 | $13.68 | 965504 |
| 2026-06-11 | 13.50 | $13.63 | 1.0M |
| 2026-06-10 | 13.49 | $13.61 | 1.3M |
| 2026-06-09 | 13.49 | $13.59 | 983633 |
| 2026-06-08 | 13.48 | $13.38 | 1.1M |
| 2026-06-05 | 13.49 | $13.55 | 832547 |
| 2026-06-04 | 13.49 | $13.52 | 665977 |
| 2026-06-03 | 13.50 | $13.36 | 1.2M |
| 2026-06-02 | 13.48 | $13.60 | 981297 |
| 2026-06-01 | 13.45 | $13.43 | 965214 |
| 2026-05-29 | 13.44 | $13.57 | 1.5M |
| 2026-05-28 | 13.43 | $13.59 | 1.5M |
| 2026-05-27 | 13.41 | $13.60 | 1.3M |
| 2026-05-26 | 13.39 | $13.59 | 1.3M |
| 2026-05-22 | 13.38 | $13.49 | 1.1M |
| 2026-05-21 | 13.36 | $13.57 | 1.0M |
| 2026-05-20 | 13.33 | $13.50 | 1.1M |
| 2026-05-19 | 13.31 | $13.35 | 901954 |
| 2026-05-18 | 13.29 | $13.33 | 842214 |
| 2026-05-15 | 13.27 | $13.33 | 939129 |
| 2026-05-14 | 13.25 | $13.46 | 822151 |
| 2026-05-13 | 13.22 | $13.41 | 950305 |
| 2026-05-12 | 13.19 | $13.48 | 1.2M |
| 2026-05-11 | 13.15 | $13.46 | 1.2M |
| 2026-05-08 | 13.11 | $13.62 | 2.2M |
| 2026-05-07 | 13.05 | $13.59 | 1.7M |
| 2026-05-06 | 13.00 | $13.57 | 2.9M |
| 2026-05-05 | 12.94 | $13.11 | 936435 |
| 2026-05-04 | 12.89 | $13.01 | 1.3M |
| 2026-05-01 | 12.84 | $13.24 | 1.1M |
| 2026-04-30 | 12.78 | $13.25 | 1.6M |
| 2026-04-29 | 12.71 | $13.18 | 1.5M |
| 2026-04-28 | 12.65 | $13.33 | 1.6M |
| 2026-04-27 | 12.57 | $13.26 | 1.5M |
| 2026-04-24 | 12.48 | $13.14 | 1.3M |
| 2026-04-23 | 12.41 | $13.05 | 908104 |
| 2026-04-22 | 12.35 | $12.99 | 907600 |
| 2026-04-21 | 12.27 | $12.93 | 1.8M |
| 2026-04-20 | 12.20 | $13.04 | 1.6M |
| 2026-04-17 | 12.12 | $12.96 | 1.6M |
| 2026-04-16 | 12.06 | $12.69 | 986128 |
| 2026-04-15 | 12.01 | $12.81 | 838718 |
| 2026-04-14 | 11.97 | $12.71 | 923600 |
| 2026-04-13 | 11.93 | $12.66 | 1.1M |
| 2026-04-10 | 11.89 | $12.55 | 1.1M |
| 2026-04-09 | 11.86 | $12.59 | 1.3M |
| 2026-04-08 | 11.83 | $12.30 | 2.2M |
| 2026-04-07 | 11.82 | $12.05 | 1.2M |
| 2026-04-06 | 11.80 | $12.10 | 865197 |
| 2026-04-02 | 11.80 | $12.04 | 1.3M |
| 2026-04-01 | 11.81 | $11.90 | 1.3M |
| 2026-03-31 | 11.82 | $11.85 | 1.8M |
| 2026-03-30 | 11.85 | $11.76 | 1.6M |
| 2026-03-27 | 11.88 | $11.55 | 1.2M |
| 2026-03-26 | 11.92 | $11.70 | 1.3M |
| 2026-03-25 | 11.97 | $11.77 | 1.3M |
| 2026-03-24 | 12.01 | $11.51 | 1.9M |
| 2026-03-23 | 12.05 | $11.53 | 2.5M |
| 2026-03-20 | 12.10 | $11.30 | 10.7M |
| 2026-03-19 | 12.15 | $11.75 | 1.3M |
| 2026-03-18 | 12.19 | $11.75 | 1.9M |
| 2026-03-17 | 12.23 | $11.99 | 1.1M |
| 2026-03-16 | 12.27 | $11.94 | 1.8M |
| 2026-03-13 | 12.32 | $11.80 | 1.3M |
| 2026-03-12 | 12.38 | $11.92 | 1.4M |
| 2026-03-11 | 12.43 | $12.03 | 1.3M |
| 2026-03-10 | 12.48 | $12.09 | 1.8M |
| 2026-03-09 | 12.51 | $11.81 | 2.3M |
| 2026-03-06 | 12.57 | $12.03 | 2.0M |
| 2026-03-05 | 12.61 | $12.20 | 1.7M |
| 2026-03-04 | 12.65 | $12.20 | 1.7M |
| 2026-03-03 | 12.67 | $12.29 | 1.7M |
| 2026-03-02 | 12.68 | $12.46 | 2.3M |
| 2026-02-27 | 12.70 | $12.42 | 2.3M |
| 2026-02-26 | 12.76 | $12.58 | 2.2M |
| 2026-02-25 | 12.80 | $12.52 | 1.9M |
| 2026-02-24 | 12.84 | $12.46 | 2.2M |
| 2026-02-23 | 12.91 | $12.41 | 2.0M |
| 2026-02-20 | 12.98 | $12.37 | 1.8M |
| 2026-02-19 | 13.06 | $12.45 | 2.2M |
| 2026-02-18 | 13.14 | $12.65 | 1.8M |
| 2026-02-17 | 13.21 | $12.82 | 1.5M |
| 2026-02-13 | 13.26 | $12.94 | 1.5M |
| 2026-02-12 | 13.31 | $12.99 | 1.5M |
| 2026-02-11 | 13.35 | $12.96 | 1.2M |
| 2026-02-10 | 13.39 | $12.85 | 1.6M |
| 2026-02-09 | 13.43 | $12.83 | 1.5M |
| 2026-02-06 | 13.48 | $13.00 | 1.8M |
| 2026-02-05 | 13.51 | $12.86 | 2.3M |
| 2026-02-04 | 13.55 | $12.85 | 2.3M |
| 2026-02-03 | 13.58 | $12.60 | 4.7M |
| 2026-02-02 | 13.62 | $12.66 | 4.1M |
| 2026-01-30 | 13.67 | $12.85 | 5.2M |
| 2026-01-29 | 13.71 | $13.50 | 3.0M |
| 2026-01-28 | 13.72 | $13.36 | 3.7M |
| 2026-01-27 | 13.74 | $13.37 | 9.4M |
| 2026-01-26 | 13.77 | $13.86 | 1.9M |
| 2026-01-23 | 13.77 | $13.90 | 1.5M |
| 2026-01-22 | 13.76 | $13.99 | 1.1M |
| 2026-01-21 | 13.76 | $13.99 | 1.2M |
| 2026-01-20 | 13.75 | $13.92 | 1.3M |
| 2026-01-16 | 13.74 | $14.01 | 1.8M |
| 2026-01-15 | 13.73 | $13.85 | 1.2M |
| 2026-01-14 | 13.72 | $13.77 | 1.4M |
| 2026-01-13 | 13.71 | $13.72 | 894463 |
| 2026-01-12 | 13.71 | $13.73 | 1.2M |
| 2026-01-09 | 13.70 | $13.72 | 1.9M |
| 2026-01-08 | 13.70 | $13.65 | 2.1M |
| 2026-01-07 | 13.70 | $13.61 | 2.5M |
| 2026-01-06 | 13.70 | $13.53 | 2.4M |
| 2026-01-05 | 13.71 | $13.46 | 3.2M |
| 2026-01-02 | 13.72 | $13.68 | 2.1M |
| 2025-12-31 | 13.72 | $13.58 | 1.9M |
| 2025-12-30 | 13.72 | $13.75 | 1.4M |
| 2025-12-29 | 13.70 | $13.79 | 1.0M |
| 2025-12-26 | 13.70 | $13.84 | 915517 |
| 2025-12-24 | 13.70 | $13.85 | 757617 |
| 2025-12-23 | 13.71 | $13.76 | 1.2M |
| 2025-12-22 | 13.70 | $13.94 | 1.4M |
| 2025-12-19 | 13.69 | $13.84 | 6.4M |
| 2025-12-18 | 13.69 | $13.80 | 1.9M |
| 2025-12-17 | 13.68 | $13.73 | 1.7M |
| 2025-12-16 | 13.67 | $13.56 | 1.7M |
| 2025-12-15 | 13.68 | $13.65 | 1.6M |
| 2025-12-12 | 13.68 | $13.65 | 930572 |
| 2025-12-11 | 13.68 | $13.69 | 1.1M |
| 2025-12-10 | 13.68 | $13.69 | 843800 |
| 2025-12-09 | 13.70 | $13.57 | 999034 |
| 2025-12-08 | 13.68 | $13.61 | 1.3M |
| 2025-12-05 | 13.67 | $13.72 | 920170 |
| 2025-12-04 | 13.67 | $13.63 | 1.1M |
| 2025-12-03 | 13.67 | $13.68 | 847000 |
| 2025-12-02 | 13.67 | $13.61 | 1.5M |
| 2025-12-01 | 13.67 | $13.47 | 2.2M |
| 2025-11-28 | 13.66 | $13.70 | 1.5M |
| 2025-11-26 | 13.64 | $13.94 | 3.2M |
| 2025-11-25 | 13.61 | $13.88 | 1.9M |
| 2025-11-24 | 13.59 | $13.68 | 1.5M |
| 2025-11-21 | 13.57 | $13.78 | 1.5M |
| 2025-11-20 | 13.55 | $13.66 | 1.1M |
| 2025-11-19 | 13.54 | $13.64 | 828025 |
| 2025-11-18 | 13.54 | $13.67 | 1.1M |
| 2025-11-17 | 13.54 | $13.60 | 1.1M |
| 2025-11-14 | 13.54 | $13.74 | 813983 |
| 2025-11-13 | 13.53 | $13.64 | 729000 |
| 2025-11-12 | 13.53 | $13.76 | 1.2M |
| 2025-11-11 | 13.53 | $13.94 | 2.0M |
| 2025-11-10 | 13.51 | $13.28 | 1.3M |
| 2025-11-07 | 13.52 | $13.35 | 1.9M |
| 2025-11-06 | 13.53 | $13.78 | 1.9M |
| 2025-11-05 | 13.51 | $13.67 | 1.1M |
| 2025-11-04 | 13.51 | $13.69 | 1.3M |
| 2025-11-03 | 13.50 | $13.48 | 1.1M |
| 2025-10-31 | 13.49 | $13.32 | 1.2M |
| 2025-10-30 | 13.49 | $13.39 | 1.6M |
| 2025-10-29 | 13.48 | $13.31 | 1.2M |
| 2025-10-28 | 13.47 | $13.37 | 1.0M |
| 2025-10-27 | 13.45 | $13.36 | 1.7M |
| 2025-10-24 | 13.43 | $13.32 | 1.3M |
| 2025-10-23 | 13.42 | $13.48 | 1.3M |
| 2025-10-22 | 13.40 | $13.67 | 1.3M |
| 2025-10-21 | 13.37 | $13.57 | 651500 |
| 2025-10-20 | 13.34 | $13.68 | 842800 |
| 2025-10-17 | 13.31 | $13.60 | 658172 |
| 2025-10-16 | 13.28 | $13.64 | 857848 |
| 2025-10-15 | 13.26 | $13.68 | 910000 |
| 2025-10-14 | 13.24 | $13.65 | 950837 |
| 2025-10-13 | 13.22 | $13.48 | 977618 |
| 2025-10-10 | 13.22 | $13.43 | 1.2M |
| 2025-10-09 | 13.22 | $13.47 | 891948 |
| 2025-10-08 | 13.22 | $13.62 | 1.1M |
| 2025-10-07 | 13.22 | $13.45 | 1.5M |
| 2025-10-06 | 13.23 | $13.28 | 1.5M |
| 2025-10-03 | 13.25 | $13.34 | 1.5M |
| 2025-10-02 | 13.27 | $13.15 | 915227 |
| 2025-10-01 | 13.30 | $13.09 | 1.7M |
| 2025-09-30 | 13.33 | $12.98 | 1.5M |
| 2025-09-29 | 13.36 | $13.01 | 1.7M |
| 2025-09-26 | 13.39 | $13.17 | 1.2M |
| 2025-09-25 | 13.42 | $13.07 | 1.2M |
| 2025-09-24 | 13.46 | $12.97 | 1.7M |
| 2025-09-23 | 13.50 | $13.05 | 1.5M |
| 2025-09-22 | 13.54 | $12.98 | 1.7M |
| 2025-09-19 | 13.60 | $13.17 | 3.1M |
| 2025-09-18 | 13.62 | $13.23 | 1.8M |
| 2025-09-17 | 13.65 | $13.23 | 1.5M |
| 2025-09-16 | 13.68 | $13.23 | 1.5M |
| 2025-09-15 | 13.70 | $13.41 | 1.5M |
| 2025-09-12 | 13.72 | $13.43 | 1.2M |
| 2025-09-11 | 13.74 | $13.54 | 2.3M |
| 2025-09-10 | 13.75 | $13.59 | 1.4M |
| 2025-09-09 | 13.73 | $13.66 | 1.4M |
| 2025-09-08 | 13.71 | $13.70 | 2.0M |
| 2025-09-05 | 13.67 | $13.83 | 1.2M |
| 2025-09-04 | 13.61 | $13.71 | 1.3M |
| 2025-09-03 | 13.57 | $13.67 | 1.3M |
| 2025-09-02 | 13.53 | $13.58 | 1.6M |
| 2025-08-29 | 13.50 | $13.64 | 1.2M |
| 2025-08-28 | 13.45 | $13.75 | 1.3M |
| 2025-08-27 | 13.40 | $13.79 | 1.2M |
| 2025-08-26 | 13.36 | $13.88 | 1.2M |
| 2025-08-25 | 13.32 | $13.86 | 1.3M |
| 2025-08-22 | 13.28 | $14.02 | 1.2M |
| 2025-08-21 | 13.24 | $13.69 | 913245 |
| 2025-08-20 | 13.22 | $13.84 | 1.5M |
| 2025-08-19 | 13.19 | $13.75 | 1.6M |
| 2025-08-18 | 13.17 | $13.71 | 948100 |
| 2025-08-15 | 13.14 | $13.75 | 1.1M |
| 2025-08-14 | 13.11 | $13.77 | 1.2M |
| 2025-08-13 | 13.08 | $13.71 | 1.8M |
| 2025-08-12 | 13.06 | $13.36 | 1.4M |
| 2025-08-11 | 13.06 | $13.16 | 1.7M |
| 2025-08-08 | 13.06 | $12.98 | 1.2M |
| 2025-08-07 | 13.07 | $12.66 | 1.5M |
| 2025-08-06 | 13.10 | $12.73 | 929330 |
| 2025-08-05 | 13.13 | $12.92 | 1.2M |
| 2025-08-04 | 13.14 | $12.95 | 1.2M |
| 2025-08-01 | 13.15 | $12.70 | 1.2M |
| 2025-07-31 | 13.17 | $12.69 | 1.2M |
| 2025-07-30 | 13.19 | $12.97 | 1.5M |
| 2025-07-29 | 13.19 | $13.16 | 863545 |
| 2025-07-28 | 13.18 | $13.08 | 990015 |
| 2025-07-25 | 13.18 | $13.24 | 1.0M |
| 2025-07-24 | 13.17 | $13.25 | 890700 |
| 2025-07-23 | 13.16 | $13.33 | 1.1M |
| 2025-07-22 | 13.14 | $13.19 | 1.0M |
| 2025-07-21 | 13.13 | $13.16 | 1.3M |
| 2025-07-18 | 13.11 | $13.13 | 861897 |
| 2025-07-17 | 13.10 | $13.24 | 733321 |
| 2025-07-16 | 13.07 | $13.37 | 806471 |
| 2025-07-15 | 13.04 | $13.20 | 644095 |
| 2025-07-14 | 13.02 | $13.26 | 617533 |
| 2025-07-11 | 13.01 | $13.22 | 624841 |
| 2025-07-10 | 13.00 | $13.24 | 1.0M |
| 2025-07-09 | 12.99 | $13.28 | 995643 |
| 2025-07-08 | 12.96 | $13.19 | 963056 |
| 2025-07-07 | 12.94 | $13.02 | 817348 |
| 2025-07-03 | 12.91 | $13.16 | 723200 |
| 2025-07-02 | 12.88 | $13.09 | 1.0M |
| 2025-07-01 | 12.85 | $12.97 | 1.0M |
| 2025-06-30 | 12.82 | $12.99 | 853700 |
| 2025-06-27 | 12.80 | $12.98 | 2.2M |
| 2025-06-26 | 12.80 | $13.14 | 860135 |
| 2025-06-25 | 12.78 | $12.95 | 702537 |
| 2025-06-24 | 12.77 | $13.00 | 807428 |
| 2025-06-23 | 12.75 | $12.93 | 786116 |
| 2025-06-20 | 12.73 | $12.88 | 2.6M |
| 2025-06-18 | 12.72 | $12.80 | 620700 |
| 2025-06-17 | 12.73 | $12.67 | 677941 |
| 2025-06-16 | 12.75 | $12.84 | 686340 |
| 2025-06-13 | 12.78 | $12.87 | 762800 |
| 2025-06-12 | 12.80 | $13.07 | 756800 |
| 2025-06-11 | 12.79 | $12.97 | 676468 |
| 2025-06-10 | 12.80 | $12.95 | 737200 |
| 2025-06-09 | 12.80 | $12.77 | 831128 |
| 2025-06-06 | 12.81 | $12.69 | 506900 |
| 2025-06-05 | 12.82 | $12.57 | 656868 |
| 2025-06-04 | 12.83 | $12.50 | 658919 |
| 2025-06-03 | 12.84 | $12.51 | 758747 |
| 2025-06-02 | 12.86 | $12.39 | 805300 |
| 2025-05-30 | 12.90 | $12.57 | 1.1M |
| 2025-05-29 | 12.92 | $12.83 | 902500 |
| 2025-05-28 | 12.93 | $12.74 | 731248 |
| 2025-05-27 | 12.95 | $12.81 | 1.1M |
| 2025-05-23 | 12.96 | $12.60 | 922300 |
| 2025-05-22 | 12.98 | $12.66 | 873900 |
| 2025-05-21 | 12.99 | $12.60 | 1.1M |
| 2025-05-20 | 12.99 | $13.04 | 963300 |
| 2025-05-19 | 12.97 | $13.11 | 1.0M |
| 2025-05-16 | 12.92 | $13.25 | 1.2M |
| 2025-05-15 | 12.86 | $13.28 | 913038 |
| 2025-05-14 | 12.80 | $13.03 | 778882 |
| 2025-05-13 | 12.75 | $13.07 | 700201 |
| 2025-05-12 | 12.70 | $12.99 | 815600 |
| 2025-05-09 | 12.63 | $12.94 | 569136 |
| 2025-05-08 | 12.56 | $12.94 | 921334 |
| 2025-05-07 | 12.51 | $12.78 | 801312 |
| 2025-05-06 | 12.45 | $12.75 | 692751 |
| 2025-05-05 | 12.41 | $12.90 | 618467 |
| 2025-05-02 | 12.38 | $13.02 | 677744 |
| 2025-05-01 | 12.38 | $12.96 | 716300 |
| 2025-04-30 | 12.40 | $13.03 | 736722 |
| 2025-04-29 | 12.41 | $13.23 | 1.3M |
| 2025-04-28 | 12.41 | $13.11 | 832744 |
| 2025-04-25 | 12.42 | $12.98 | 988875 |
| 2025-04-24 | 12.44 | $12.78 | 1.1M |
| 2025-04-23 | 12.46 | $12.65 | 1.2M |
| 2025-04-22 | 12.50 | $12.55 | 1.2M |
| 2025-04-21 | 12.54 | $12.09 | 944119 |
| 2025-04-17 | 12.60 | $12.19 | 821800 |
| 2025-04-16 | 12.66 | $11.98 | 846317 |
| 2025-04-15 | 12.73 | $12.09 | 950648 |
| 2025-04-14 | 12.80 | $11.95 | 1.1M |
| 2025-04-11 | 12.87 | $11.60 | 1.2M |
| 2025-04-10 | 12.96 | $11.53 | 1.9M |
| 2025-04-09 | 13.04 | $12.10 | 2.6M |
| 2025-04-08 | 13.09 | $11.59 | 2.0M |
| 2025-04-07 | 13.17 | $11.77 | 2.9M |
| 2025-04-04 | 13.24 | $12.43 | 2.0M |
| 2025-04-03 | 13.30 | $13.08 | 1.4M |
| 2025-04-02 | 13.32 | $13.19 | 797700 |
| 2025-04-01 | 13.34 | $13.25 | 695715 |
| 2025-03-31 | 13.36 | $13.26 | 884700 |
| 2025-03-28 | 13.39 | $13.28 | 912341 |
| 2025-03-27 | 13.44 | $13.36 | 646000 |
| 2025-03-26 | 13.44 | $13.27 | 815013 |
| 2025-03-25 | 13.44 | $13.39 | 885000 |
| 2025-03-24 | 13.44 | $13.41 | 992908 |
| 2025-03-21 | 13.42 | $13.23 | 2.0M |
| 2025-03-20 | 13.42 | $13.43 | 765498 |
| 2025-03-19 | 13.40 | $13.41 | 831200 |
| 2025-03-18 | 13.39 | $13.44 | 748200 |
| 2025-03-17 | 13.37 | $13.44 | 848574 |
| 2025-03-14 | 13.35 | $13.40 | 716248 |
| 2025-03-13 | 13.32 | $13.10 | 894718 |
| 2025-03-12 | 13.30 | $13.15 | 1.3M |
| 2025-03-11 | 13.28 | $13.06 | 1.4M |
| 2025-03-10 | 13.26 | $13.27 | 1.8M |
| 2025-03-07 | 13.23 | $13.60 | 1.7M |
| 2025-03-06 | 13.19 | $13.47 | 1.3M |
| 2025-03-05 | 13.15 | $13.61 | 1.4M |
| 2025-03-04 | 13.10 | $13.60 | 1.7M |
| 2025-03-03 | 13.04 | $13.86 | 3.0M |
| 2025-02-28 | 12.98 | $14.35 | 3.8M |
| 2025-02-27 | 12.89 | $13.30 | 1.0M |
| 2025-02-26 | 12.85 | $13.33 | 1.0M |
| 2025-02-25 | 12.82 | $13.31 | 1.8M |
| 2025-02-24 | 12.78 | $13.12 | 1.2M |
| 2025-02-21 | 12.75 | $13.10 | 1.4M |
| 2025-02-20 | 12.72 | $13.12 | 848277 |
| 2025-02-19 | 12.69 | $13.10 | 1.0M |
| 2025-02-18 | 12.66 | $13.09 | 1.3M |
| 2025-02-14 | 12.64 | $12.99 | 886237 |
| 2025-02-13 | 12.61 | $12.88 | 1.1M |
| 2025-02-12 | 12.58 | $12.69 | 596206 |
| 2025-02-11 | 12.56 | $12.73 | 677500 |
| 2025-02-10 | 12.53 | $12.68 | 759774 |
| 2025-02-07 | 12.50 | $12.69 | 750229 |
| 2025-02-06 | 12.47 | $12.74 | 1.0M |
| 2025-02-05 | 12.44 | $12.65 | 711232 |
| 2025-02-04 | 12.42 | $12.62 | 966067 |
| 2025-02-03 | 12.41 | $12.52 | 1.0M |
| 2025-01-31 | 12.39 | $12.56 | 996200 |
| 2025-01-30 | 12.37 | $12.59 | 951700 |
| 2025-01-29 | 12.34 | $12.45 | 1.2M |
| 2025-01-28 | 12.33 | $12.68 | 840932 |
| 2025-01-27 | 12.31 | $12.62 | 1.3M |
| 2025-01-24 | 12.29 | $12.52 | 533547 |
| 2025-01-23 | 12.27 | $12.45 | 634717 |
| 2025-01-22 | 12.25 | $12.48 | 650152 |
| 2025-01-21 | 12.23 | $12.61 | 678071 |
| 2025-01-17 | 12.20 | $12.55 | 723236 |
| 2025-01-16 | 12.19 | $12.48 | 1.1M |
| 2025-01-15 | 12.18 | $12.30 | 738356 |
| 2025-01-14 | 12.19 | $12.21 | 713246 |
| 2025-01-13 | 12.19 | $12.10 | 919500 |
| 2025-01-10 | 12.21 | $12.08 | 949377 |
| 2025-01-08 | 12.22 | $12.14 | 735500 |
| 2025-01-07 | 12.22 | $12.24 | 911900 |
| 2025-01-06 | 12.23 | $12.24 | 874800 |
| 2025-01-03 | 12.22 | $12.34 | 1.2M |
| 2025-01-02 | 12.21 | $12.16 | 723534 |
| 2024-12-31 | 12.22 | $12.12 | 1.2M |
| 2024-12-30 | 12.23 | $12.08 | 809944 |
| 2024-12-27 | 12.25 | $12.18 | 845109 |
| 2024-12-26 | 12.26 | $12.24 | 661375 |
| 2024-12-24 | 12.27 | $12.27 | 516900 |
| 2024-12-23 | 12.28 | $12.14 | 753600 |
| 2024-12-20 | 12.30 | $12.13 | 5.0M |
| 2024-12-19 | 12.31 | $12.05 | 931215 |
| 2024-12-18 | 12.32 | $11.96 | 1.1M |
| 2024-12-17 | 12.34 | $12.28 | 831500 |
| 2024-12-16 | 12.34 | $12.43 | 1.3M |
| 2024-12-13 | 12.33 | $12.35 | 712200 |
| 2024-12-12 | 12.32 | $12.34 | 533887 |
| 2024-12-11 | 12.32 | $12.33 | 477815 |
| 2024-12-10 | 12.31 | $12.33 | 612732 |
| 2024-12-09 | 12.32 | $12.27 | 572449 |
| 2024-12-06 | 12.32 | $12.27 | 624644 |
| 2024-12-05 | 12.33 | $12.16 | 673967 |
| 2024-12-04 | 12.33 | $12.20 | 591132 |
| 2024-12-03 | 12.31 | $12.29 | 753200 |
| 2024-12-02 | 12.30 | $12.37 | 1.1M |
| 2024-11-29 | 12.27 | $12.36 | 411232 |
| 2024-11-27 | 12.26 | $12.47 | 636136 |
| 2024-11-26 | 12.26 | $12.37 | 1.2M |
| 2024-11-25 | 12.27 | $12.48 | 1.1M |
| 2024-11-22 | 12.27 | $12.52 | 756500 |
| 2024-11-21 | 12.27 | $12.40 | 536868 |
| 2024-11-20 | 12.28 | $12.29 | 534700 |
| 2024-11-19 | 12.30 | $12.37 | 763903 |
| 2024-11-18 | 12.31 | $12.26 | 616301 |
| 2024-11-15 | 12.33 | $12.20 | 666788 |
| 2024-11-14 | 12.36 | $12.18 | 751690 |
| 2024-11-13 | 12.39 | $12.21 | 703533 |
| 2024-11-12 | 12.42 | $12.27 | 751177 |
| 2024-11-11 | 12.44 | $12.39 | 643700 |
| 2024-11-08 | 12.44 | $12.42 | 1.3M |
| 2024-11-07 | 12.45 | $12.43 | 1.2M |
| 2024-11-06 | 12.45 | $12.04 | 1.5M |
| 2024-11-05 | 12.46 | $11.95 | 789940 |
| 2024-11-04 | 12.49 | $11.92 | 831833 |
| 2024-11-01 | 12.51 | $11.95 | 1.1M |
| 2024-10-31 | 12.54 | $12.09 | 818337 |
| 2024-10-30 | 12.56 | $12.45 | 732049 |
| 2024-10-29 | 12.57 | $12.50 | 920000 |
| 2024-10-28 | 12.57 | $12.51 | 697600 |
| 2024-10-25 | 12.59 | $12.57 | 885399 |
| 2024-10-24 | 12.61 | $12.69 | 634554 |
| 2024-10-23 | 12.63 | $12.60 | 629600 |
| 2024-10-22 | 12.64 | $12.61 | 908100 |
| 2024-10-21 | 12.67 | $12.65 | 831693 |
| 2024-10-18 | 12.69 | $12.81 | 647358 |
| 2024-10-17 | 12.70 | $12.74 | 603524 |
| 2024-10-16 | 12.73 | $12.81 | 702800 |
| 2024-10-15 | 12.74 | $12.58 | 681743 |
| 2024-10-14 | 12.78 | $12.52 | 668593 |
| 2024-10-11 | 12.82 | $12.48 | 483966 |
| 2024-10-10 | 12.86 | $12.44 | 650700 |
| 2024-10-09 | 12.90 | $12.42 | 826900 |
| 2024-10-08 | 12.93 | $12.44 | 697003 |
| 2024-10-07 | 12.97 | $12.37 | 703345 |
| 2024-10-04 | 13.01 | $12.46 | 881707 |
| 2024-10-03 | 13.04 | $12.50 | 962703 |
| 2024-10-02 | 13.07 | $12.60 | 719011 |
| 2024-10-01 | 13.09 | $12.58 | 1.2M |
| 2024-09-30 | 13.12 | $12.89 | 781697 |
| 2024-09-27 | 13.13 | $13.02 | 1.0M |
| 2024-09-26 | 13.14 | $12.98 | 770247 |
| 2024-09-25 | 13.15 | $12.96 | 873737 |
| 2024-09-24 | 13.16 | $13.11 | 763044 |
| 2024-09-23 | 13.17 | $13.03 | 828305 |
| 2024-09-20 | 13.18 | $13.11 | 2.0M |
| 2024-09-19 | 13.19 | $13.25 | 1.1M |
| 2024-09-18 | 13.18 | $13.15 | 1.2M |
| 2024-09-17 | 13.18 | $13.24 | 1.0M |
| 2024-09-16 | 13.18 | $13.33 | 878305 |
| 2024-09-13 | 13.17 | $13.30 | 1.1M |
| 2024-09-12 | 13.15 | $13.23 | 767807 |
| 2024-09-11 | 13.13 | $13.13 | 654437 |
| 2024-09-10 | 13.11 | $13.20 | 685517 |
| 2024-09-09 | 13.08 | $13.08 | 661924 |
| 2024-09-06 | 13.07 | $13.03 | 526772 |
| 2024-09-05 | 13.06 | $13.13 | 557003 |
| 2024-09-04 | 13.03 | $12.99 | 749408 |
| 2024-09-03 | 12.99 | $13.14 | 757087 |
| 2024-08-30 | 12.93 | $13.15 | 751600 |
| 2024-08-29 | 12.90 | $13.22 | 1.1M |
| 2024-08-28 | 12.87 | $13.21 | 672048 |
| 2024-08-27 | 12.85 | $13.19 | 760648 |
| 2024-08-26 | 12.84 | $13.19 | 1.3M |
| 2024-08-23 | 12.82 | $13.38 | 1.0M |
| 2024-08-22 | 12.79 | $13.22 | 597084 |
| 2024-08-21 | 12.77 | $13.17 | 665919 |
| 2024-08-20 | 12.74 | $13.13 | 711425 |
| 2024-08-19 | 12.74 | $13.16 | 897000 |
| 2024-08-16 | 12.74 | $13.06 | 687000 |
| 2024-08-15 | 12.74 | $12.94 | 705919 |
| 2024-08-14 | 12.74 | $12.87 | 671297 |
| 2024-08-13 | 12.75 | $12.77 | 508027 |
| 2024-08-12 | 12.77 | $12.60 | 1.0M |
| 2024-08-09 | 12.79 | $12.83 | 749748 |
| 2024-08-08 | 12.79 | $12.81 | 1.0M |
| 2024-08-07 | 12.80 | $12.57 | 1.5M |
| 2024-08-06 | 12.80 | $12.18 | 913100 |
| 2024-08-05 | 12.80 | $12.04 | 1.6M |
| 2024-08-02 | 12.82 | $12.49 | 1.1M |
| 2024-08-01 | 12.80 | $12.65 | 1.2M |
| 2024-07-31 | 12.77 | $12.69 | 1.1M |
| 2024-07-30 | 12.75 | $12.97 | 1.0M |
| 2024-07-29 | 12.69 | $12.82 | 1.0M |
| 2024-07-26 | 12.66 | $12.89 | 997173 |
| 2024-07-25 | 12.62 | $12.71 | 1.1M |
| 2024-07-24 | 12.59 | $12.68 | 1.7M |
| 2024-07-23 | 12.56 | $13.12 | 1.3M |
| 2024-07-22 | 12.52 | $13.10 | 1.0M |
| 2024-07-19 | 12.47 | $13.02 | 931887 |
| 2024-07-18 | 12.42 | $12.99 | 1.2M |
| 2024-07-17 | 12.38 | $13.10 | 1.5M |
| 2024-07-16 | 12.34 | $13.08 | 1.6M |
| 2024-07-15 | 12.29 | $12.96 | 1.6M |
| 2024-07-12 | 12.24 | $12.97 | 1.8M |
| 2024-07-11 | 12.20 | $12.87 | 985618 |
| 2024-07-10 | 12.15 | $12.59 | 1.0M |
| 2024-07-09 | 12.12 | $12.31 | 577689 |
| 2024-07-08 | 12.10 | $12.29 | 911478 |
| 2024-07-05 | 12.08 | $12.17 | 495762 |
| 2024-07-03 | 12.08 | $12.15 | 444211 |
| 2024-07-02 | 12.08 | $12.15 | 947300 |
| 2024-07-01 | 12.08 | $11.87 | 1.0M |
| 2024-06-28 | 12.09 | $12.08 | 2.0M |
| 2024-06-27 | 12.09 | $12.13 | 1.1M |
| 2024-06-26 | 12.08 | $12.18 | 619400 |
| 2024-06-25 | 12.07 | $12.14 | 692833 |
| 2024-06-24 | 12.07 | $12.20 | 767211 |
| 2024-06-21 | 12.05 | $12.12 | 2.0M |
| 2024-06-20 | 12.05 | $12.13 | 1.2M |
| 2024-06-18 | 12.04 | $12.18 | 678138 |
| 2024-06-17 | 12.04 | $12.17 | 689700 |
| 2024-06-14 | 12.04 | $12.06 | 484732 |
| 2024-06-13 | 12.04 | $12.11 | 510300 |
| 2024-06-12 | 12.04 | $12.09 | 978291 |
| 2024-06-11 | 12.03 | $11.85 | 619442 |
| 2024-06-10 | 12.02 | $11.92 | 714576 |
| 2024-06-07 | 12.02 | $11.93 | 640207 |
| 2024-06-06 | 12.02 | $12.02 | 568400 |
| 2024-06-05 | 12.00 | $12.16 | 641005 |
| 2024-06-04 | 11.98 | $12.01 | 968400 |
| 2024-06-03 | 11.96 | $12.15 | 997937 |
| 2024-05-31 | 11.94 | $12.12 | 903656 |
| 2024-05-30 | 11.91 | $12.16 | 942700 |
| 2024-05-29 | 11.89 | $11.92 | 845300 |
| 2024-05-28 | 11.86 | $12.02 | 711809 |
| 2024-05-24 | 11.84 | $12.01 | 626200 |
| 2024-05-23 | 11.82 | $11.84 | 898126 |
| 2024-05-22 | 11.81 | $12.05 | 970900 |
| 2024-05-21 | 11.79 | $12.05 | 703100 |
| 2024-05-20 | 11.77 | $12.11 | 1.2M |
| 2024-05-17 | 11.74 | $12.15 | 694700 |
| 2024-05-16 | 11.70 | $12.09 | 534675 |
| 2024-05-15 | 11.66 | $12.07 | 816085 |
| 2024-05-14 | 11.61 | $11.92 | 797900 |
| 2024-05-13 | 11.57 | $11.75 | 639500 |
| 2024-05-10 | 11.53 | $11.90 | 698660 |
| 2024-05-09 | 11.49 | $11.83 | 852405 |
| 2024-05-08 | 11.47 | $11.75 | 1.4M |
| 2024-05-07 | 11.44 | $11.62 | 620430 |
| 2024-05-06 | 11.43 | $11.71 | 765825 |
| 2024-05-03 | 11.42 | $11.66 | 621373 |
| 2024-05-02 | 11.41 | $11.65 | 596500 |
| 2024-05-01 | 11.39 | $11.61 | 725638 |
| 2024-04-30 | 11.38 | $11.44 | 580182 |
| 2024-04-29 | 11.38 | $11.56 | 656758 |
| 2024-04-26 | 11.38 | $11.71 | 903715 |
| 2024-04-25 | 11.39 | $11.60 | 807134 |
| 2024-04-24 | 11.39 | $11.55 | 579000 |
| 2024-04-23 | 11.39 | $11.67 | 731225 |
| 2024-04-22 | 11.40 | $11.47 | 663416 |
| 2024-04-19 | 11.40 | $11.42 | 912926 |
| 2024-04-18 | 11.42 | $11.27 | 971535 |
| 2024-04-17 | 11.44 | $11.12 | 605100 |
| 2024-04-16 | 11.46 | $11.03 | 794700 |
| 2024-04-15 | 11.48 | $11.03 | 838517 |
| 2024-04-12 | 11.50 | $11.19 | 602312 |
| 2024-04-11 | 11.50 | $11.28 | 712646 |
| 2024-04-10 | 11.51 | $11.13 | 1.4M |
| 2024-04-09 | 11.53 | $11.59 | 665400 |
| 2024-04-08 | 11.52 | $11.46 | 608100 |
| 2024-04-05 | 11.52 | $11.38 | 615107 |
| 2024-04-04 | 11.52 | $11.28 | 986712 |
| 2024-04-03 | 11.51 | $11.43 | 723304 |
| 2024-04-02 | 11.49 | $11.39 | 1.1M |
| 2024-04-01 | 11.48 | $11.62 | 888000 |
| 2024-03-28 | 11.47 | $11.81 | 1.1M |
| 2024-03-27 | 11.44 | $11.61 | 741172 |
| 2024-03-26 | 11.41 | $11.59 | 1.1M |
| 2024-03-25 | 11.39 | $11.80 | 760312 |
| 2024-03-22 | 11.40 | $11.65 | 910079 |
| 2024-03-21 | 11.43 | $11.82 | 865500 |
| 2024-03-20 | 11.44 | $11.65 | 853300 |
| 2024-03-19 | 11.46 | $11.45 | 751298 |
| 2024-03-18 | 11.48 | $11.37 | 711300 |
| 2024-03-15 | 11.51 | $11.40 | 2.4M |
| 2024-03-14 | 11.55 | $11.25 | 781649 |
| 2024-03-13 | 11.58 | $11.57 | 703900 |
| 2024-03-12 | 11.59 | $11.51 | 675600 |
| 2024-03-11 | 11.62 | $11.41 | 781774 |
| 2024-03-08 | 11.65 | $11.35 | 1.4M |
| 2024-03-07 | 11.68 | $11.37 | 794731 |
| 2024-03-06 | 11.70 | $11.19 | 739011 |
| 2024-03-05 | 11.76 | $11.05 | 871700 |
| 2024-03-04 | 11.82 | $11.11 | 1.3M |
| 2024-03-01 | 11.88 | $11.34 | 1.1M |
| 2024-02-29 | 11.93 | $11.33 | 1.8M |
| 2024-02-28 | 11.98 | $10.91 | 2.3M |
| 2024-02-27 | 12.06 | $11.29 | 3.9M |
| 2024-02-26 | 12.14 | $12.06 | 1.3M |
| 2024-02-23 | 12.18 | $12.16 | 1.0M |
| 2024-02-22 | 12.22 | $12.09 | 903650 |
| 2024-02-21 | 12.25 | $11.90 | 771975 |
| 2024-02-20 | 12.30 | $11.91 | 1.2M |
| 2024-02-16 | 12.35 | $12.08 | 1.1M |
| 2024-02-15 | 12.39 | $12.19 | 1.4M |
| 2024-02-14 | 12.42 | $11.84 | 1.1M |
| 2024-02-13 | 12.46 | $11.68 | 1.7M |
| 2024-02-12 | 12.51 | $12.12 | 1.2M |
| 2024-02-09 | 12.55 | $12.00 | 1.1M |
| 2024-02-08 | 12.58 | $11.99 | 1.4M |
| 2024-02-07 | 12.62 | $11.82 | 2.0M |
| 2024-02-06 | 12.66 | $12.32 | 1.4M |
| 2024-02-05 | 12.66 | $12.18 | 1.3M |
| 2024-02-02 | 12.67 | $12.32 | 1.2M |
| 2024-02-01 | 12.66 | $12.47 | 1.4M |
| 2024-01-31 | 12.65 | $12.21 | 1.6M |
| 2024-01-30 | 12.66 | $12.55 | 1.1M |
| 2024-01-29 | 12.67 | $12.94 | 2.0M |
| 2024-01-26 | 12.67 | $12.90 | 1.3M |
| 2024-01-25 | 12.67 | $12.85 | 1.0M |
| 2024-01-24 | 12.67 | $12.80 | 967600 |
| 2024-01-23 | 12.68 | $12.91 | 1.1M |
| 2024-01-22 | 12.68 | $12.86 | 1.3M |
| 2024-01-19 | 12.68 | $12.85 | 803164 |
| 2024-01-18 | 12.68 | $12.69 | 938148 |
| 2024-01-17 | 12.69 | $12.64 | 1.1M |
| 2024-01-16 | 12.70 | $12.83 | 1.0M |
| 2024-01-12 | 12.72 | $12.84 | 911371 |
| 2024-01-11 | 12.73 | $12.72 | 1.0M |
| 2024-01-10 | 12.74 | $12.69 | 990400 |
| 2024-01-09 | 12.75 | $12.56 | 866100 |
| 2024-01-08 | 12.77 | $12.48 | 801820 |
| 2024-01-05 | 12.79 | $12.24 | 1.1M |
| 2024-01-04 | 12.81 | $12.17 | 1.1M |
| 2024-01-03 | 12.85 | $12.17 | 1.5M |
| 2024-01-02 | 12.89 | $12.53 | 1.4M |
| 2023-12-29 | 12.91 | $12.71 | 1.3M |
| 2023-12-28 | 12.93 | $12.86 | 919245 |
| 2023-12-27 | 12.94 | $12.97 | 1.1M |
| 2023-12-26 | 12.94 | $12.96 | 950323 |
| 2023-12-22 | 12.95 | $12.93 | 883705 |
| 2023-12-21 | 12.96 | $12.90 | 985948 |
| 2023-12-20 | 12.96 | $12.81 | 1.6M |
| 2023-12-19 | 12.97 | $12.93 | 1.5M |
| 2023-12-18 | 12.98 | $12.82 | 1.8M |
| 2023-12-15 | 12.98 | $12.96 | 4.7M |
| 2023-12-14 | 12.98 | $13.06 | 3.9M |
| 2023-12-13 | 12.99 | $13.04 | 5.1M |
| 2023-12-12 | 12.99 | $13.05 | 1.5M |
| 2023-12-11 | 12.97 | $12.93 | 1.4M |
| 2023-12-08 | 12.95 | $12.90 | 915342 |
| 2023-12-07 | 12.92 | $12.80 | 1.2M |
| 2023-12-06 | 12.91 | $12.73 | 1.3M |
| 2023-12-05 | 12.91 | $12.85 | 774000 |
| 2023-12-04 | 12.90 | $12.96 | 1.1M |
| 2023-12-01 | 12.89 | $13.12 | 3.1M |
| 2023-11-30 | 12.87 | $13.00 | 661200 |
| 2023-11-29 | 12.83 | $13.02 | 697122 |
| 2023-11-28 | 12.78 | $13.06 | 819149 |
| 2023-11-27 | 12.72 | $13.09 | 744624 |
| 2023-11-24 | 12.67 | $13.08 | 282749 |
| 2023-11-22 | 12.61 | $13.05 | 515121 |
| 2023-11-21 | 12.55 | $12.95 | 666603 |
| 2023-11-20 | 12.51 | $13.03 | 450027 |
| 2023-11-17 | 12.46 | $13.01 | 772164 |
| 2023-11-16 | 12.42 | $12.94 | 777655 |
| 2023-11-15 | 12.39 | $13.15 | 1.0M |
| 2023-11-14 | 12.36 | $13.09 | 1.2M |
| 2023-11-13 | 12.34 | $12.56 | 654014 |
| 2023-11-10 | 12.35 | $12.70 | 717981 |
| 2023-11-09 | 12.35 | $12.30 | 830848 |
| 2023-11-08 | 12.37 | $12.51 | 752600 |
| 2023-11-07 | 12.38 | $12.72 | 843634 |
| 2023-11-06 | 12.38 | $12.70 | 788700 |
| 2023-11-03 | 12.38 | $12.80 | 1.1M |
| 2023-11-02 | 12.35 | $12.62 | 1.0M |
| 2023-11-01 | 12.34 | $12.24 | 882800 |
| 2023-10-31 | 12.33 | $12.03 | 565432 |
| 2023-10-30 | 12.33 | $11.82 | 757634 |
| 2023-10-27 | 12.35 | $12.01 | 995023 |
| 2023-10-26 | 12.37 | $12.00 | 995704 |
| 2023-10-25 | 12.39 | $11.78 | 1.1M |
| 2023-10-24 | 12.42 | $12.11 | 1.3M |
| 2023-10-23 | 12.44 | $12.08 | 2.1M |
| 2023-10-20 | 12.48 | $12.23 | 827302 |
| 2023-10-19 | 12.52 | $12.35 | 922190 |
| 2023-10-18 | 12.54 | $12.48 | 557553 |
| 2023-10-17 | 12.57 | $12.79 | 603200 |
| 2023-10-16 | 12.60 | $12.82 | 629155 |
| 2023-10-13 | 12.63 | $12.57 | 440041 |
| 2023-10-12 | 12.67 | $12.70 | 597500 |
| 2023-10-11 | 12.71 | $12.82 | 605247 |
| 2023-10-10 | 12.73 | $12.66 | 572300 |
| 2023-10-09 | 12.76 | $12.63 | 855500 |
| 2023-10-06 | 12.80 | $12.35 | 880617 |
| 2023-10-05 | 12.84 | $12.27 | 801523 |
| 2023-10-04 | 12.88 | $12.04 | 918531 |
| 2023-10-03 | 12.94 | $12.01 | 1.0M |
| 2023-10-02 | 13.00 | $12.30 | 1.1M |
| 2023-09-29 | 13.05 | $12.47 | 711806 |
| 2023-09-28 | 13.10 | $12.30 | 823028 |
| 2023-09-27 | 13.15 | $12.45 | 777500 |
| 2023-09-26 | 13.20 | $12.48 | 1.1M |
| 2023-09-25 | 13.24 | $12.93 | 717256 |
| 2023-09-22 | 13.25 | $12.89 | 637832 |
| 2023-09-21 | 13.25 | $12.75 | 1.1M |
| 2023-09-20 | 13.27 | $13.21 | 398804 |
| 2023-09-19 | 13.25 | $13.38 | 447539 |
| 2023-09-18 | 13.22 | $13.36 | 636860 |
| 2023-09-15 | 13.19 | $13.44 | 1.4M |
| 2023-09-14 | 13.16 | $13.44 | 838425 |
| 2023-09-13 | 13.14 | $13.27 | 739300 |
| 2023-09-12 | 13.13 | $13.32 | 543554 |
| 2023-09-11 | 13.12 | $13.33 | 519948 |
| 2023-09-08 | 13.12 | $13.19 | 554800 |
| 2023-09-07 | 13.13 | $13.11 | 516532 |
| 2023-09-06 | 13.13 | $13.16 | 534265 |
| 2023-09-05 | 13.14 | $13.22 | 594400 |
| 2023-09-01 | 13.15 | $13.37 | 480855 |
| 2023-08-31 | 13.15 | $13.37 | 608688 |
| 2023-08-30 | 13.13 | $13.35 | 577100 |
| 2023-08-29 | 13.13 | $13.48 | 690015 |
| 2023-08-28 | 13.14 | $13.32 | 697700 |
| 2023-08-25 | 13.15 | $13.05 | 550200 |
| 2023-08-24 | 13.18 | $12.95 | 560945 |
| 2023-08-23 | 13.21 | $13.00 | 683931 |
| 2023-08-22 | 13.26 | $12.81 | 398039 |
| 2023-08-21 | 13.32 | $12.79 | 571812 |
| 2023-08-18 | 13.37 | $12.85 | 892837 |
| 2023-08-17 | 13.43 | $12.85 | 596400 |
| 2023-08-16 | 13.49 | $12.97 | 723397 |
| 2023-08-15 | 13.55 | $13.10 | 522921 |
| 2023-08-14 | 13.59 | $13.20 | 580756 |
| 2023-08-11 | 13.62 | $13.29 | 361782 |
| 2023-08-10 | 13.65 | $13.26 | 620559 |
| 2023-08-09 | 13.68 | $13.30 | 553791 |
| 2023-08-08 | 13.70 | $13.30 | 796893 |
| 2023-08-07 | 13.72 | $13.37 | 577510 |
| 2023-08-04 | 13.73 | $13.31 | 587779 |
| 2023-08-03 | 13.74 | $13.08 | 1.0M |
| 2023-08-02 | 13.74 | $13.39 | 681635 |
| 2023-08-01 | 13.74 | $13.52 | 688394 |
| 2023-07-31 | 13.74 | $13.52 | 718672 |
| 2023-07-28 | 13.75 | $13.67 | 769531 |
| 2023-07-27 | 13.76 | $13.68 | 1.2M |
| 2023-07-26 | 13.76 | $13.99 | 1.0M |
| 2023-07-25 | 13.75 | $13.89 | 1.1M |
| 2023-07-24 | 13.74 | $13.86 | 1.2M |
| 2023-07-21 | 13.71 | $14.06 | 568845 |
| 2023-07-20 | 13.68 | $14.06 | 676545 |
| 2023-07-19 | 13.66 | $14.07 | 460400 |
| 2023-07-18 | 13.63 | $13.94 | 674945 |
| 2023-07-17 | 13.61 | $13.87 | 455997 |
| 2023-07-14 | 13.61 | $13.85 | 572718 |
| 2023-07-13 | 13.59 | $13.88 | 806200 |
| 2023-07-12 | 13.57 | $13.66 | 706000 |
| 2023-07-11 | 13.56 | $13.75 | 611604 |
| 2023-07-10 | 13.53 | $13.64 | 861500 |
| 2023-07-07 | 13.51 | $13.38 | 974403 |
| 2023-07-06 | 13.50 | $13.14 | 608929 |
| 2023-07-05 | 13.50 | $13.32 | 1.1M |
| 2023-07-03 | 13.47 | $13.54 | 1.2M |
| 2023-06-30 | 13.44 | $13.80 | 894103 |
| 2023-06-29 | 13.38 | $13.74 | 474800 |
| 2023-06-28 | 13.32 | $13.82 | 705418 |
| 2023-06-27 | 13.25 | $13.78 | 854300 |
| 2023-06-26 | 13.20 | $13.55 | 890900 |
| 2023-06-23 | 13.15 | $13.30 | 1.3M |
| 2023-06-22 | 13.12 | $13.53 | 532020 |
| 2023-06-21 | 13.09 | $13.68 | 552400 |
| 2023-06-20 | 13.04 | $13.51 | 645046 |
| 2023-06-16 | 13.00 | $13.52 | 1.8M |
| 2023-06-15 | 12.97 | $13.71 | 639942 |
| 2023-06-14 | 12.91 | $13.47 | 667391 |
| 2023-06-13 | 12.86 | $13.56 | 612153 |
| 2023-06-12 | 12.80 | $13.53 | 892781 |
| 2023-06-09 | 12.74 | $13.16 | 404011 |
| 2023-06-08 | 12.69 | $13.22 | 810305 |
| 2023-06-07 | 12.65 | $13.16 | 864900 |
| 2023-06-06 | 12.60 | $13.00 | 911308 |
| 2023-06-05 | 12.55 | $12.80 | 753329 |
| 2023-06-02 | 12.52 | $12.93 | 1.2M |
| 2023-06-01 | 12.46 | $12.60 | 1.1M |
| 2023-05-31 | 12.43 | $12.54 | 2.3M |
| 2023-05-30 | 12.40 | $12.40 | 2.2M |
| 2023-05-26 | 12.40 | $12.92 | 931900 |
| 2023-05-25 | 12.40 | $12.42 | 913918 |
| 2023-05-24 | 12.40 | $12.72 | 468849 |
| 2023-05-23 | 12.39 | $12.88 | 827400 |
| 2023-05-22 | 12.37 | $12.81 | 546000 |
| 2023-05-19 | 12.37 | $12.69 | 562544 |
| 2023-05-18 | 12.36 | $12.78 | 532819 |
| 2023-05-17 | 12.35 | $12.67 | 537595 |
| 2023-05-16 | 12.34 | $12.40 | 438152 |
| 2023-05-15 | 12.33 | $12.46 | 577804 |
| 2023-05-12 | 12.33 | $12.25 | 289336 |
| 2023-05-11 | 12.32 | $12.24 | 511756 |
| 2023-05-10 | 12.32 | $12.24 | 625392 |
| 2023-05-09 | 12.33 | $12.17 | 881071 |
| 2023-05-08 | 12.34 | $12.16 | 638700 |
| 2023-05-05 | 12.34 | $12.05 | 769316 |
| 2023-05-04 | 12.35 | $11.78 | 779240 |
| 2023-05-03 | 12.38 | $11.97 | 654900 |
| 2023-05-02 | 12.39 | $11.93 | 916814 |
| 2023-05-01 | 12.41 | $12.52 | 755905 |
| 2023-04-28 | 12.40 | $12.77 | 706800 |
| 2023-04-27 | 12.36 | $12.60 | 759038 |
| 2023-04-26 | 12.34 | $12.39 | 1.1M |
| 2023-04-25 | 12.31 | $12.60 | 554361 |
| 2023-04-24 | 12.27 | $12.65 | 509970 |
| 2023-04-21 | 12.22 | $12.54 | 480235 |
| 2023-04-20 | 12.15 | $12.56 | 417620 |
| 2023-04-19 | 12.08 | $12.46 | 527900 |
| 2023-04-18 | 12.03 | $12.24 | 483411 |
| 2023-04-17 | 11.97 | $12.38 | 687100 |
| 2023-04-14 | 11.89 | $12.14 | 526320 |
| 2023-04-13 | 11.85 | $12.25 | 739905 |
| 2023-04-12 | 11.81 | $12.37 | 555399 |
| 2023-04-11 | 11.77 | $12.37 | 531000 |
| 2023-04-10 | 11.72 | $12.26 | 1.1M |
| 2023-04-06 | 11.68 | $12.31 | 413771 |
| 2023-04-05 | 11.66 | $12.26 | 585000 |
| 2023-04-04 | 11.67 | $12.27 | 573600 |
| 2023-04-03 | 11.69 | $12.29 | 611047 |
| 2023-03-31 | 11.71 | $12.21 | 794264 |
| 2023-03-30 | 11.74 | $12.05 | 721200 |
| 2023-03-29 | 11.78 | $12.15 | 722949 |
| 2023-03-28 | 11.80 | $11.92 | 759826 |
| 2023-03-27 | 11.85 | $11.77 | 1.0M |
| 2023-03-24 | 11.90 | $11.59 | 952676 |
| 2023-03-23 | 11.98 | $11.13 | 1.2M |
| 2023-03-22 | 12.09 | $11.21 | 1.8M |
| 2023-03-21 | 12.20 | $11.35 | 980800 |
| 2023-03-20 | 12.30 | $11.04 | 1.5M |
| 2023-03-17 | 12.43 | $10.83 | 3.5M |
| 2023-03-16 | 12.58 | $11.46 | 1.2M |
| 2023-03-15 | 12.69 | $11.34 | 1.3M |
| 2023-03-14 | 12.80 | $11.57 | 1.6M |
| 2023-03-13 | 12.91 | $11.29 | 1.6M |
| 2023-03-10 | 13.02 | $11.50 | 1.3M |
| 2023-03-09 | 13.12 | $12.00 | 718716 |
| 2023-03-08 | 13.21 | $12.39 | 564223 |
| 2023-03-07 | 13.28 | $12.61 | 528118 |
| 2023-03-06 | 13.33 | $12.80 | 655500 |
| 2023-03-03 | 13.39 | $12.83 | 588567 |
| 2023-03-02 | 13.45 | $12.77 | 660534 |
| 2023-03-01 | 13.52 | $12.68 | 721402 |
| 2023-02-28 | 13.57 | $12.87 | 730000 |
| 2023-02-27 | 13.60 | $12.83 | 907700 |
| 2023-02-24 | 13.65 | $13.13 | 924305 |
| 2023-02-23 | 13.68 | $13.34 | 594700 |
| 2023-02-22 | 13.70 | $13.40 | 675908 |
| 2023-02-21 | 13.73 | $13.28 | 1.0M |
| 2023-02-17 | 13.75 | $13.70 | 765236 |
| 2023-02-16 | 13.75 | $13.73 | 522318 |
| 2023-02-15 | 13.75 | $13.70 | 547112 |
| 2023-02-14 | 13.75 | $13.58 | 692700 |
| 2023-02-13 | 13.75 | $13.72 | 668100 |
| 2023-02-10 | 13.75 | $13.62 | 508711 |
| 2023-02-09 | 13.74 | $13.41 | 1.4M |
| 2023-02-08 | 13.75 | $13.78 | 618677 |
| 2023-02-07 | 13.72 | $13.89 | 876312 |
| 2023-02-06 | 13.67 | $13.62 | 632306 |
| 2023-02-03 | 13.64 | $13.91 | 1.2M |
| 2023-02-02 | 13.59 | $14.05 | 1.7M |
| 2023-02-01 | 13.53 | $14.14 | 1.1M |
| 2023-01-31 | 13.46 | $13.73 | 761466 |
| 2023-01-30 | 13.39 | $13.49 | 885418 |
| 2023-01-27 | 13.34 | $13.85 | 1.8M |
| 2023-01-26 | 13.27 | $13.75 | 828278 |
| 2023-01-25 | 13.22 | $13.74 | 748591 |
| 2023-01-24 | 13.18 | $13.82 | 548200 |
| 2023-01-23 | 13.14 | $13.84 | 696742 |
| 2023-01-20 | 13.09 | $13.70 | 607188 |
| 2023-01-19 | 13.05 | $13.66 | 610987 |
| 2023-01-18 | 13.02 | $13.63 | 448200 |
| 2023-01-17 | 12.98 | $13.64 | 566552 |
| 2023-01-13 | 12.97 | $13.64 | 954700 |
| 2023-01-12 | 12.96 | $13.55 | 653916 |
| 2023-01-11 | 12.97 | $13.52 | 491700 |
| 2023-01-10 | 12.97 | $13.21 | 647217 |
| 2023-01-09 | 12.99 | $12.96 | 510500 |
| 2023-01-06 | 13.02 | $12.97 | 500728 |
| 2023-01-05 | 13.04 | $12.90 | 420646 |
| 2023-01-04 | 13.06 | $12.94 | 739100 |
| 2023-01-03 | 13.08 | $12.57 | 444000 |
| 2022-12-30 | 13.14 | $12.37 | 750578 |
| 2022-12-29 | 13.21 | $12.55 | 826942 |
| 2022-12-28 | 13.27 | $12.37 | 820630 |
| 2022-12-27 | 13.33 | $12.88 | 551745 |
| 2022-12-23 | 13.37 | $12.97 | 417900 |
| 2022-12-22 | 13.43 | $12.89 | 770043 |
| 2022-12-21 | 13.48 | $12.97 | 582049 |
| 2022-12-20 | 13.53 | $12.77 | 865313 |
| 2022-12-19 | 13.59 | $13.15 | 680057 |
| 2022-12-16 | 13.62 | $12.81 | 2.6M |
| 2022-12-15 | 13.67 | $13.40 | 758058 |
| 2022-12-14 | 13.70 | $13.53 | 1.4M |
| 2022-12-13 | 13.75 | $13.73 | 1.2M |
| 2022-12-12 | 13.78 | $13.54 | 587120 |
| 2022-12-09 | 13.83 | $13.59 | 697644 |
| 2022-12-08 | 13.87 | $13.57 | 714765 |
| 2022-12-07 | 13.87 | $13.39 | 302227 |
| 2022-12-06 | 13.88 | $13.18 | 398622 |
| 2022-12-05 | 13.89 | $13.35 | 542663 |
| 2022-12-02 | 13.89 | $13.77 | 898116 |
| 2022-12-01 | 13.84 | $13.88 | 893029 |
| 2022-11-30 | 13.78 | $13.64 | 1.2M |
| 2022-11-29 | 13.75 | $13.55 | 741800 |
| 2022-11-28 | 13.74 | $13.76 | 761899 |
| 2022-11-25 | 13.72 | $14.04 | 542100 |
| 2022-11-23 | 13.68 | $13.95 | 653113 |
| 2022-11-22 | 13.63 | $13.99 | 661800 |
| 2022-11-21 | 13.57 | $13.91 | 786950 |
| 2022-11-18 | 13.49 | $13.79 | 1.3M |
| 2022-11-17 | 13.41 | $13.81 | 682150 |
| 2022-11-16 | 13.34 | $14.12 | 492529 |
| 2022-11-15 | 13.24 | $14.34 | 725633 |
| 2022-11-14 | 13.13 | $14.33 | 653200 |
| 2022-11-11 | 13.01 | $14.57 | 511144 |
| 2022-11-10 | 12.87 | $14.39 | 598012 |
| 2022-11-09 | 12.75 | $13.66 | 530642 |
| 2022-11-08 | 12.65 | $13.64 | 744200 |
| 2022-11-07 | 12.55 | $13.40 | 489400 |
| 2022-11-04 | 12.44 | $13.22 | 554328 |
| 2022-11-03 | 12.35 | $12.76 | 664511 |
| 2022-11-02 | 12.30 | $12.71 | 572753 |
| 2022-11-01 | 12.27 | $13.11 | 1.0M |
| 2022-10-31 | 12.24 | $13.38 | 581300 |
| 2022-10-28 | 12.15 | $13.33 | 560122 |
| 2022-10-27 | 12.05 | $13.15 | 902700 |
| 2022-10-26 | 11.97 | $13.00 | 814736 |
| 2022-10-25 | 11.94 | $12.70 | 985219 |
| 2022-10-24 | 11.91 | $12.33 | 564482 |
| 2022-10-21 | 11.91 | $12.30 | 550156 |
| 2022-10-20 | 11.95 | $12.26 | 800779 |
| 2022-10-19 | 12.03 | $12.21 | 638000 |
| 2022-10-18 | 12.13 | $12.16 | 740523 |
| 2022-10-17 | 12.23 | $11.96 | 775700 |
| 2022-10-14 | 12.35 | $11.74 | 516859 |
| 2022-10-13 | 12.49 | $11.91 | 762057 |
| 2022-10-12 | 12.61 | $11.66 | 688525 |
| 2022-10-11 | 12.75 | $11.70 | 1.0M |
| 2022-10-10 | 12.89 | $11.11 | 578975 |
| 2022-10-07 | 13.08 | $11.57 | 819501 |
| 2022-10-06 | 13.24 | $11.70 | 894100 |
| 2022-10-05 | 13.38 | $12.09 | 843840 |
| 2022-10-04 | 13.49 | $12.54 | 1.3M |
| 2022-10-03 | 13.57 | $11.48 | 985600 |
| 2022-09-30 | 13.71 | $11.37 | 764537 |
| 2022-09-29 | 13.85 | $11.54 | 977449 |
| 2022-09-28 | 14.00 | $12.48 | 761000 |
| 2022-09-27 | 14.11 | $12.18 | 872300 |
| 2022-09-26 | 14.26 | $12.15 | 1.1M |
| 2022-09-23 | 14.42 | $13.28 | 850096 |
| 2022-09-22 | 14.53 | $13.81 | 515500 |
| 2022-09-21 | 14.60 | $14.09 | 301610 |
| 2022-09-20 | 14.66 | $14.24 | 232706 |
| 2022-09-19 | 14.70 | $14.42 | 338502 |
| 2022-09-16 | 14.76 | $14.48 | 658700 |
| 2022-09-15 | 14.81 | $14.23 | 473486 |
| 2022-09-14 | 14.88 | $14.52 | 323663 |
| 2022-09-13 | 14.94 | $14.52 | 534946 |
| 2022-09-12 | 15.00 | $14.94 | 281700 |
| 2022-09-09 | 15.04 | $14.80 | 353337 |
| 2022-09-08 | 15.08 | $14.44 | 402923 |
| 2022-09-07 | 15.14 | $14.33 | 402328 |
| 2022-09-06 | 15.21 | $14.14 | 506600 |
| 2022-09-02 | 15.29 | $14.15 | 398713 |
| 2022-09-01 | 15.37 | $14.16 | 881905 |
| 2022-08-31 | 15.45 | $14.68 | 488500 |
| 2022-08-30 | 15.51 | $14.62 | 529305 |
| 2022-08-29 | 15.57 | $15.21 | 687400 |
| 2022-08-26 | 15.62 | $15.32 | 401500 |
| 2022-08-25 | 15.66 | $15.42 | 443448 |
| 2022-08-24 | 15.70 | $15.27 | 351961 |
| 2022-08-23 | 15.74 | $15.27 | 485300 |
| 2022-08-22 | 15.76 | $15.10 | 572888 |
| 2022-08-19 | 15.80 | $15.52 | 629924 |
| 2022-08-18 | 15.80 | $15.61 | 266703 |
| 2022-08-17 | 15.81 | $15.62 | 378739 |
| 2022-08-16 | 15.81 | $15.72 | 425248 |
| 2022-08-15 | 15.79 | $15.66 | 387831 |
| 2022-08-12 | 15.75 | $15.68 | 463362 |
| 2022-08-11 | 15.73 | $15.62 | 388900 |
| 2022-08-10 | 15.72 | $15.69 | 557916 |
| 2022-08-09 | 15.71 | $15.75 | 400800 |
| 2022-08-08 | 15.69 | $15.77 | 472552 |
| 2022-08-05 | 15.66 | $15.63 | 487043 |
| 2022-08-04 | 15.65 | $15.78 | 448032 |
| 2022-08-03 | 15.63 | $15.93 | 330000 |
| 2022-08-02 | 15.58 | $15.88 | 400702 |
| 2022-08-01 | 15.54 | $16.20 | 583305 |
| 2022-07-29 | 15.49 | $16.05 | 708100 |
| 2022-07-28 | 15.42 | $16.20 | 764106 |
| 2022-07-27 | 15.34 | $16.12 | 794900 |
| 2022-07-26 | 15.28 | $15.75 | 427524 |
| 2022-07-25 | 15.23 | $15.75 | 540902 |
| 2022-07-22 | 15.20 | $15.65 | 846145 |
| 2022-07-21 | 15.14 | $15.77 | 648163 |
| 2022-07-20 | 15.06 | $15.56 | 505800 |
| 2022-07-19 | 14.99 | $15.41 | 799042 |
| 2022-07-18 | 14.88 | $14.78 | 1.1M |
| 2022-07-15 | 14.79 | $15.36 | 654522 |
| 2022-07-14 | 14.71 | $15.30 | 619001 |
| 2022-07-13 | 14.64 | $15.51 | 441739 |
| 2022-07-12 | 14.56 | $15.38 | 420247 |
| 2022-07-11 | 14.58 | $15.28 | 382829 |
| 2022-07-08 | 14.61 | $15.42 | 456300 |
| 2022-07-07 | 14.62 | $15.21 | 435161 |
| 2022-07-06 | 14.65 | $15.02 | 440815 |
| 2022-07-05 | 14.68 | $15.17 | 706672 |
| 2022-07-01 | 14.71 | $15.14 | 598020 |
| 2022-06-30 | 14.74 | $14.67 | 536000 |
| 2022-06-29 | 14.79 | $14.59 | 456000 |
| 2022-06-28 | 14.84 | $14.78 | 648850 |
| 2022-06-27 | 14.87 | $14.87 | 802453 |
| 2022-06-24 | 14.90 | $15.03 | 1.0M |
| 2022-06-23 | 14.91 | $14.57 | 673100 |
| 2022-06-22 | 14.94 | $14.17 | 694580 |
| 2022-06-21 | 15.00 | $14.06 | 840847 |
| 2022-06-17 | 15.04 | $13.37 | 1.9M |
| 2022-06-16 | 15.12 | $12.83 | 1.1M |
| 2022-06-15 | 15.23 | $13.87 | 934063 |
| 2022-06-14 | 15.31 | $13.78 | 890028 |
| 2022-06-13 | 15.38 | $14.05 | 1.4M |
| 2022-06-10 | 15.43 | $15.67 | 645332 |
| 2022-06-09 | 15.38 | $15.98 | 797224 |
| 2022-06-08 | 15.33 | $15.66 | 370940 |
| 2022-06-07 | 15.29 | $15.75 | 378300 |
| 2022-06-06 | 15.26 | $15.60 | 468373 |
| 2022-06-03 | 15.27 | $15.68 | 544146 |
| 2022-06-02 | 15.32 | $15.82 | 528811 |
| 2022-06-01 | 15.37 | $15.67 | 647560 |
| 2022-05-31 | 15.42 | $15.49 | 601000 |
| 2022-05-27 | 15.44 | $15.45 | 510800 |
| 2022-05-26 | 15.48 | $15.44 | 732000 |
| 2022-05-25 | 15.52 | $15.26 | 662123 |
| 2022-05-24 | 15.57 | $15.28 | 585900 |
| 2022-05-23 | 15.61 | $15.21 | 578502 |
| 2022-05-20 | 15.67 | $15.00 | 616557 |
| 2022-05-19 | 15.75 | $14.94 | 584942 |
| 2022-05-18 | 15.85 | $15.04 | 674012 |
| 2022-05-17 | 15.93 | $15.45 | 648303 |
| 2022-05-16 | 15.98 | $15.10 | 550600 |
| 2022-05-13 | 16.08 | $15.07 | 848900 |
| 2022-05-12 | 16.18 | $14.61 | 989512 |
| 2022-05-11 | 16.31 | $14.99 | 591304 |
| 2022-05-10 | 16.40 | $15.01 | 1.1M |
| 2022-05-09 | 16.50 | $15.03 | 1.4M |
| 2022-05-06 | 16.61 | $15.86 | 1.2M |
| 2022-05-05 | 16.67 | $16.65 | 1.0M |
| 2022-05-04 | 16.70 | $16.86 | 1.2M |
| 2022-05-03 | 16.73 | $16.64 | 859715 |
| 2022-05-02 | 16.78 | $15.95 | 968400 |
| 2022-04-29 | 16.87 | $16.19 | 1.2M |
| 2022-04-28 | 16.94 | $16.24 | 633888 |
| 2022-04-27 | 17.03 | $16.24 | 777751 |
| 2022-04-26 | 17.11 | $16.11 | 788460 |
| 2022-04-25 | 17.21 | $16.48 | 786639 |
| 2022-04-22 | 17.28 | $16.58 | 811917 |
| 2022-04-21 | 17.34 | $16.81 | 558625 |
| 2022-04-20 | 17.39 | $16.82 | 819791 |
| 2022-04-19 | 17.44 | $16.45 | 1.5M |
| 2022-04-18 | 17.50 | $16.97 | 734300 |
| 2022-04-14 | 17.53 | $17.11 | 489300 |
| 2022-04-13 | 17.56 | $17.12 | 519600 |
| 2022-04-12 | 17.59 | $16.97 | 790500 |
| 2022-04-11 | 17.63 | $16.97 | 648045 |
| 2022-04-08 | 17.66 | $17.08 | 550900 |
| 2022-04-07 | 17.69 | $17.08 | 797616 |
| 2022-04-06 | 17.73 | $17.33 | 647043 |
| 2022-04-05 | 17.75 | $17.41 | 751100 |
| 2022-04-04 | 17.76 | $17.64 | 625341 |
| 2022-04-01 | 17.74 | $17.71 | 521700 |
| 2022-03-31 | 17.74 | $17.75 | 732400 |
| 2022-03-30 | 17.75 | $17.87 | 885500 |
| 2022-03-29 | 17.74 | $18.01 | 1.2M |
| 2022-03-28 | 17.72 | $17.99 | 1.1M |
| 2022-03-25 | 17.70 | $17.94 | 990713 |
| 2022-03-24 | 17.68 | $17.83 | 853000 |
| 2022-03-23 | 17.66 | $17.76 | 686008 |
| 2022-03-22 | 17.61 | $17.77 | 936300 |
| 2022-03-21 | 17.58 | $17.66 | 610500 |
| 2022-03-18 | 17.57 | $17.62 | 1.8M |
| 2022-03-17 | 17.57 | $17.63 | 866398 |
| 2022-03-16 | 17.57 | $17.82 | 783000 |
| 2022-03-15 | 17.57 | $17.67 | 467200 |
| 2022-03-14 | 17.56 | $17.62 | 707400 |
| 2022-03-11 | 17.55 | $17.77 | 499759 |
| 2022-03-10 | 17.54 | $17.80 | 495633 |
| 2022-03-09 | 17.53 | $17.65 | 506700 |
| 2022-03-08 | 17.53 | $17.63 | 666900 |
| 2022-03-07 | 17.52 | $17.39 | 836649 |
| 2022-03-04 | 17.52 | $17.69 | 519923 |
| 2022-03-03 | 17.51 | $17.81 | 419011 |
| 2022-03-02 | 17.51 | $17.78 | 623300 |
| 2022-03-01 | 17.50 | $17.55 | 839500 |
| 2022-02-28 | 17.51 | $17.67 | 934700 |
| 2022-02-25 | 17.51 | $17.55 | 805091 |
| 2022-02-24 | 17.51 | $17.29 | 1.4M |
| 2022-02-23 | 17.53 | $16.83 | 1.3M |
| 2022-02-22 | 17.57 | $17.15 | 909518 |
| 2022-02-18 | 17.57 | $17.54 | 916707 |
| 2022-02-17 | 17.57 | $17.52 | 638546 |
| 2022-02-16 | 17.57 | $17.75 | 489869 |
| 2022-02-15 | 17.57 | $17.65 | 431700 |
| 2022-02-14 | 17.58 | $17.48 | 567900 |
| 2022-02-11 | 17.59 | $17.51 | 822502 |
| 2022-02-10 | 17.60 | $17.53 | 974000 |
| 2022-02-09 | 17.60 | $17.72 | 849004 |
| 2022-02-08 | 17.60 | $17.62 | 1.1M |
| 2022-02-07 | 17.59 | $17.39 | 472366 |
| 2022-02-04 | 17.59 | $17.43 | 984900 |
| 2022-02-03 | 17.58 | $17.50 | 791220 |
| 2022-02-02 | 17.57 | $17.65 | 591028 |
| 2022-02-01 | 17.55 | $17.70 | 673524 |
| 2022-01-31 | 17.54 | $17.77 | 513022 |
| 2022-01-28 | 17.51 | $17.55 | 657600 |
| 2022-01-27 | 17.48 | $17.62 | 730604 |
| 2022-01-26 | 17.45 | $17.64 | 685631 |
| 2022-01-25 | 17.44 | $17.74 | 849700 |
| 2022-01-24 | 17.41 | $17.05 | 1.6M |
| 2022-01-21 | 17.41 | $17.48 | 787937 |
| 2022-01-20 | 17.39 | $17.64 | 617200 |
| 2022-01-19 | 17.34 | $17.70 | 924162 |
| 2022-01-18 | 17.25 | $17.89 | 1.7M |
| 2022-01-14 | 17.18 | $17.70 | 515801 |
| 2022-01-13 | 17.12 | $17.61 | 451600 |
| 2022-01-12 | 17.08 | $17.67 | 610600 |
| 2022-01-11 | 17.04 | $17.61 | 769400 |
| 2022-01-10 | 17.01 | $17.43 | 485103 |
| 2022-01-07 | 17.01 | $17.37 | 392721 |
| 2022-01-06 | 17.02 | $17.29 | 439635 |
| 2022-01-05 | 17.04 | $17.22 | 506611 |
| 2022-01-04 | 17.05 | $17.38 | 574622 |
| 2022-01-03 | 17.04 | $17.44 | 652604 |
| 2021-12-31 | 17.02 | $17.09 | 723400 |
| 2021-12-30 | 17.02 | $16.99 | 468000 |
| 2021-12-29 | 16.99 | $17.13 | 520300 |
| 2021-12-28 | 16.97 | $17.28 | 549829 |
| 2021-12-27 | 16.96 | $17.26 | 460036 |
| 2021-12-23 | 16.96 | $17.03 | 448753 |
| 2021-12-22 | 16.99 | $16.97 | 615026 |
| 2021-12-21 | 17.03 | $16.74 | 1.1M |
| 2021-12-20 | 17.08 | $15.89 | 1.7M |
| 2021-12-17 | 17.17 | $16.46 | 4.9M |
| 2021-12-16 | 17.23 | $16.63 | 1.1M |
| 2021-12-15 | 17.29 | $16.78 | 1.3M |
| 2021-12-14 | 17.34 | $16.75 | 1.2M |
| 2021-12-13 | 17.40 | $17.12 | 879300 |
| 2021-12-10 | 17.44 | $17.42 | 476300 |
| 2021-12-09 | 17.48 | $17.55 | 391438 |
| 2021-12-08 | 17.50 | $17.57 | 473500 |
| 2021-12-07 | 17.54 | $17.49 | 521900 |
| 2021-12-06 | 17.57 | $17.21 | 715222 |
| 2021-12-03 | 17.63 | $17.08 | 1.5M |
| 2021-12-02 | 17.69 | $17.01 | 824400 |
| 2021-12-01 | 17.75 | $16.49 | 844800 |
| 2021-11-30 | 17.83 | $16.57 | 1.3M |
| 2021-11-29 | 17.92 | $17.16 | 802200 |
| 2021-11-26 | 17.97 | $17.32 | 764300 |
| 2021-11-24 | 18.03 | $17.68 | 385009 |
| 2021-11-23 | 18.07 | $17.66 | 666054 |
| 2021-11-22 | 18.11 | $17.67 | 668355 |
| 2021-11-19 | 18.15 | $17.69 | 565127 |
| 2021-11-18 | 18.19 | $17.71 | 686713 |
| 2021-11-17 | 18.23 | $17.80 | 673400 |
| 2021-11-16 | 18.26 | $17.88 | 860004 |
| 2021-11-15 | 18.28 | $17.99 | 807000 |
| 2021-11-12 | 18.30 | $17.91 | 1.2M |
| 2021-11-11 | 18.32 | $18.09 | 433014 |
| 2021-11-10 | 18.33 | $18.08 | 691732 |
| 2021-11-09 | 18.33 | $18.21 | 676951 |
| 2021-11-08 | 18.37 | $18.16 | 863988 |
| 2021-11-05 | 18.40 | $18.43 | 708386 |
| 2021-11-04 | 18.41 | $18.26 | 492043 |
| 2021-11-03 | 18.43 | $18.29 | 783200 |
| 2021-11-02 | 18.45 | $18.09 | 889555 |
| 2021-11-01 | 18.48 | $18.37 | 644702 |
| 2021-10-29 | 18.49 | $18.18 | 1.0M |
| 2021-10-28 | 18.51 | $18.41 | 588900 |
| 2021-10-27 | 18.50 | $18.44 | 672900 |
| 2021-10-26 | 18.50 | $18.46 | 796628 |
| 2021-10-25 | 18.50 | $18.59 | 646814 |
| 2021-10-22 | 18.51 | $18.42 | 700800 |
| 2021-10-21 | 18.52 | $18.48 | 515547 |
| 2021-10-20 | 18.53 | $18.44 | 510600 |
| 2021-10-19 | 18.54 | $18.35 | 374810 |
| 2021-10-18 | 18.53 | $18.40 | 748300 |
| 2021-10-15 | 18.53 | $18.23 | 704000 |
| 2021-10-14 | 18.53 | $18.34 | 1.1M |
| 2021-10-13 | 18.55 | $18.14 | 4.0M |
| 2021-10-12 | 18.57 | $18.88 | 400200 |
| 2021-10-11 | 18.55 | $18.78 | 483417 |
| 2021-10-08 | 18.54 | $18.73 | 320720 |
| 2021-10-07 | 18.52 | $18.63 | 301347 |
| 2021-10-06 | 18.51 | $18.63 | 445500 |
| 2021-10-05 | 18.49 | $18.65 | 443400 |
| 2021-10-04 | 18.47 | $18.57 | 487900 |
| 2021-10-01 | 18.47 | $18.55 | 498219 |
| 2021-09-30 | 18.47 | $18.29 | 359043 |
| 2021-09-29 | 18.48 | $18.38 | 319200 |
| 2021-09-28 | 18.49 | $18.49 | 584810 |
| 2021-09-27 | 18.48 | $18.81 | 583933 |
| 2021-09-24 | 18.48 | $18.66 | 379718 |
| 2021-09-23 | 18.47 | $18.64 | 297500 |
| 2021-09-22 | 18.48 | $18.60 | 491225 |
| 2021-09-21 | 18.48 | $18.29 | 272801 |
| 2021-09-20 | 18.49 | $18.30 | 499904 |
| 2021-09-17 | 18.49 | $18.30 | 2.5M |
| 2021-09-16 | 18.48 | $18.62 | 359100 |
| 2021-09-15 | 18.46 | $18.60 | 307131 |
| 2021-09-14 | 18.45 | $18.45 | 240700 |
| 2021-09-13 | 18.45 | $18.51 | 294038 |
| 2021-09-10 | 18.45 | $18.33 | 282300 |
| 2021-09-09 | 18.45 | $18.47 | 432787 |
| 2021-09-08 | 18.44 | $18.27 | 322400 |
| 2021-09-07 | 18.44 | $18.26 | 458100 |
| 2021-09-03 | 18.44 | $18.52 | 300700 |
| 2021-09-02 | 18.43 | $18.57 | 356508 |
| 2021-09-01 | 18.41 | $18.53 | 330700 |
| 2021-08-31 | 18.39 | $18.52 | 306700 |
| 2021-08-30 | 18.37 | $18.44 | 396813 |
| 2021-08-27 | 18.35 | $18.72 | 525772 |
| 2021-08-26 | 18.32 | $18.55 | 446000 |
| 2021-08-25 | 18.30 | $18.69 | 486416 |
| 2021-08-24 | 18.28 | $18.65 | 458907 |
| 2021-08-23 | 18.26 | $18.42 | 464200 |
| 2021-08-20 | 18.25 | $18.35 | 1.3M |
| 2021-08-19 | 18.24 | $18.07 | 626701 |
| 2021-08-18 | 18.24 | $18.24 | 523181 |
| 2021-08-17 | 18.23 | $18.44 | 345927 |
| 2021-08-16 | 18.22 | $18.38 | 334596 |
| 2021-08-13 | 18.19 | $18.50 | 469600 |
| 2021-08-12 | 18.17 | $18.43 | 495222 |
| 2021-08-11 | 18.14 | $18.25 | 540121 |
| 2021-08-10 | 18.11 | $18.32 | 486800 |
| 2021-08-09 | 18.09 | $18.14 | 698300 |
| 2021-08-06 | 18.10 | $18.37 | 550300 |
| 2021-08-05 | 18.09 | $18.12 | 775821 |
| 2021-08-04 | 18.08 | $18.12 | 549756 |
| 2021-08-03 | 18.08 | $18.20 | 676000 |
| 2021-08-02 | 18.12 | $18.01 | 999609 |
| 2021-07-30 | 18.17 | $18.18 | 537706 |
| 2021-07-29 | 18.22 | $18.21 | 614229 |
| 2021-07-28 | 18.27 | $18.21 | 685900 |
| 2021-07-27 | 18.32 | $18.23 | 449900 |
| 2021-07-26 | 18.37 | $18.22 | 781800 |
| 2021-07-23 | 18.43 | $18.12 | 666935 |
| 2021-07-22 | 18.50 | $18.06 | 617030 |
| 2021-07-21 | 18.55 | $18.17 | 863507 |
| 2021-07-20 | 18.60 | $18.12 | 978900 |
| 2021-07-19 | 18.64 | $17.79 | 981059 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.56
2026-07-17
Close Price
$13.53
Vol: 989211
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
11.34
Average
13.84
Maximum
18.60
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.56 | $13.53 | 989211 |
| 2026-07-16 | 13.56 | $13.70 | 1.2M |
| 2026-07-15 | 13.55 | $13.71 | 1.8M |
| 2026-07-14 | 13.53 | $13.62 | 1.5M |
| 2026-07-13 | 13.52 | $13.45 | 1.0M |
| 2026-07-10 | 13.53 | $13.58 | 565900 |
| 2026-07-09 | 13.52 | $13.53 | 1.1M |
| 2026-07-08 | 13.52 | $13.42 | 1.2M |
| 2026-07-07 | 13.53 | $13.48 | 959700 |
| 2026-07-06 | 13.54 | $13.58 | 1.1M |
| 2026-07-02 | 13.53 | $13.47 | 998220 |
| 2026-07-01 | 13.54 | $13.52 | 1.3M |
| 2026-06-30 | 13.54 | $13.61 | 1.9M |
| 2026-06-29 | 13.54 | $13.67 | 2.1M |
| 2026-06-26 | 13.52 | $13.57 | 3.6M |
| 2026-06-25 | 13.52 | $13.65 | 1.3M |
| 2026-06-24 | 13.50 | $13.65 | 1.5M |
| 2026-06-23 | 13.49 | $13.49 | 1.2M |
| 2026-06-22 | 13.49 | $13.30 | 1.1M |
| 2026-06-18 | 13.51 | $13.44 | 2.5M |
| 2026-06-17 | 13.51 | $13.42 | 2.0M |
| 2026-06-16 | 13.52 | $13.67 | 1.3M |
| 2026-06-15 | 13.51 | $13.59 | 1.2M |
| 2026-06-12 | 13.50 | $13.68 | 965504 |
| 2026-06-11 | 13.48 | $13.63 | 1.0M |
| 2026-06-10 | 13.46 | $13.61 | 1.3M |
| 2026-06-09 | 13.45 | $13.59 | 983633 |
| 2026-06-08 | 13.43 | $13.38 | 1.1M |
| 2026-06-05 | 13.44 | $13.55 | 832547 |
| 2026-06-04 | 13.43 | $13.52 | 665977 |
| 2026-06-03 | 13.42 | $13.36 | 1.2M |
| 2026-06-02 | 13.42 | $13.60 | 981297 |
| 2026-06-01 | 13.41 | $13.43 | 965214 |
| 2026-05-29 | 13.40 | $13.57 | 1.5M |
| 2026-05-28 | 13.38 | $13.59 | 1.5M |
| 2026-05-27 | 13.36 | $13.60 | 1.3M |
| 2026-05-26 | 13.34 | $13.59 | 1.3M |
| 2026-05-22 | 13.31 | $13.49 | 1.1M |
| 2026-05-21 | 13.29 | $13.57 | 1.0M |
| 2026-05-20 | 13.26 | $13.50 | 1.1M |
| 2026-05-19 | 13.24 | $13.35 | 901954 |
| 2026-05-18 | 13.23 | $13.33 | 842214 |
| 2026-05-15 | 13.22 | $13.33 | 939129 |
| 2026-05-14 | 13.20 | $13.46 | 822151 |
| 2026-05-13 | 13.18 | $13.41 | 950305 |
| 2026-05-12 | 13.15 | $13.48 | 1.2M |
| 2026-05-11 | 13.12 | $13.46 | 1.2M |
| 2026-05-08 | 13.08 | $13.62 | 2.2M |
| 2026-05-07 | 13.03 | $13.59 | 1.7M |
| 2026-05-06 | 12.97 | $13.57 | 2.9M |
| 2026-05-05 | 12.90 | $13.11 | 936435 |
| 2026-05-04 | 12.88 | $13.01 | 1.3M |
| 2026-05-01 | 12.87 | $13.24 | 1.1M |
| 2026-04-30 | 12.83 | $13.25 | 1.6M |
| 2026-04-29 | 12.78 | $13.18 | 1.5M |
| 2026-04-28 | 12.74 | $13.33 | 1.6M |
| 2026-04-27 | 12.68 | $13.26 | 1.5M |
| 2026-04-24 | 12.62 | $13.14 | 1.3M |
| 2026-04-23 | 12.57 | $13.05 | 908104 |
| 2026-04-22 | 12.52 | $12.99 | 907600 |
| 2026-04-21 | 12.47 | $12.93 | 1.8M |
| 2026-04-20 | 12.42 | $13.04 | 1.6M |
| 2026-04-17 | 12.35 | $12.96 | 1.6M |
| 2026-04-16 | 12.29 | $12.69 | 986128 |
| 2026-04-15 | 12.24 | $12.81 | 838718 |
| 2026-04-14 | 12.18 | $12.71 | 923600 |
| 2026-04-13 | 12.13 | $12.66 | 1.1M |
| 2026-04-10 | 12.07 | $12.55 | 1.1M |
| 2026-04-09 | 12.02 | $12.59 | 1.3M |
| 2026-04-08 | 11.96 | $12.30 | 2.2M |
| 2026-04-07 | 11.93 | $12.05 | 1.2M |
| 2026-04-06 | 11.91 | $12.10 | 865197 |
| 2026-04-02 | 11.89 | $12.04 | 1.3M |
| 2026-04-01 | 11.88 | $11.90 | 1.3M |
| 2026-03-31 | 11.88 | $11.85 | 1.8M |
| 2026-03-30 | 11.88 | $11.76 | 1.6M |
| 2026-03-27 | 11.89 | $11.55 | 1.2M |
| 2026-03-26 | 11.93 | $11.70 | 1.3M |
| 2026-03-25 | 11.95 | $11.77 | 1.3M |
| 2026-03-24 | 11.97 | $11.51 | 1.9M |
| 2026-03-23 | 12.02 | $11.53 | 2.5M |
| 2026-03-20 | 12.07 | $11.30 | 10.7M |
| 2026-03-19 | 12.15 | $11.75 | 1.3M |
| 2026-03-18 | 12.20 | $11.75 | 1.9M |
| 2026-03-17 | 12.24 | $11.99 | 1.1M |
| 2026-03-16 | 12.27 | $11.94 | 1.8M |
| 2026-03-13 | 12.31 | $11.80 | 1.3M |
| 2026-03-12 | 12.36 | $11.92 | 1.4M |
| 2026-03-11 | 12.40 | $12.03 | 1.3M |
| 2026-03-10 | 12.44 | $12.09 | 1.8M |
| 2026-03-09 | 12.48 | $11.81 | 2.3M |
| 2026-03-06 | 12.55 | $12.03 | 2.0M |
| 2026-03-05 | 12.61 | $12.20 | 1.7M |
| 2026-03-04 | 12.65 | $12.20 | 1.7M |
| 2026-03-03 | 12.70 | $12.29 | 1.7M |
| 2026-03-02 | 12.74 | $12.46 | 2.3M |
| 2026-02-27 | 12.77 | $12.42 | 2.3M |
| 2026-02-26 | 12.81 | $12.58 | 2.2M |
| 2026-02-25 | 12.83 | $12.52 | 1.9M |
| 2026-02-24 | 12.86 | $12.46 | 2.2M |
| 2026-02-23 | 12.90 | $12.41 | 2.0M |
| 2026-02-20 | 12.96 | $12.37 | 1.8M |
| 2026-02-19 | 13.02 | $12.45 | 2.2M |
| 2026-02-18 | 13.08 | $12.65 | 1.8M |
| 2026-02-17 | 13.12 | $12.82 | 1.5M |
| 2026-02-13 | 13.15 | $12.94 | 1.5M |
| 2026-02-12 | 13.18 | $12.99 | 1.5M |
| 2026-02-11 | 13.20 | $12.96 | 1.2M |
| 2026-02-10 | 13.22 | $12.85 | 1.6M |
| 2026-02-09 | 13.26 | $12.83 | 1.5M |
| 2026-02-06 | 13.31 | $13.00 | 1.8M |
| 2026-02-05 | 13.34 | $12.86 | 2.3M |
| 2026-02-04 | 13.39 | $12.85 | 2.3M |
| 2026-02-03 | 13.45 | $12.60 | 4.7M |
| 2026-02-02 | 13.54 | $12.66 | 4.1M |
| 2026-01-30 | 13.63 | $12.85 | 5.2M |
| 2026-01-29 | 13.71 | $13.50 | 3.0M |
| 2026-01-28 | 13.73 | $13.36 | 3.7M |
| 2026-01-27 | 13.77 | $13.37 | 9.4M |
| 2026-01-26 | 13.81 | $13.86 | 1.9M |
| 2026-01-23 | 13.81 | $13.90 | 1.5M |
| 2026-01-22 | 13.80 | $13.99 | 1.1M |
| 2026-01-21 | 13.78 | $13.99 | 1.2M |
| 2026-01-20 | 13.75 | $13.92 | 1.3M |
| 2026-01-16 | 13.74 | $14.01 | 1.8M |
| 2026-01-15 | 13.71 | $13.85 | 1.2M |
| 2026-01-14 | 13.69 | $13.77 | 1.4M |
| 2026-01-13 | 13.69 | $13.72 | 894463 |
| 2026-01-12 | 13.68 | $13.73 | 1.2M |
| 2026-01-09 | 13.68 | $13.72 | 1.9M |
| 2026-01-08 | 13.67 | $13.65 | 2.1M |
| 2026-01-07 | 13.67 | $13.61 | 2.5M |
| 2026-01-06 | 13.68 | $13.53 | 2.4M |
| 2026-01-05 | 13.70 | $13.46 | 3.2M |
| 2026-01-02 | 13.72 | $13.68 | 2.1M |
| 2025-12-31 | 13.73 | $13.58 | 1.9M |
| 2025-12-30 | 13.74 | $13.75 | 1.4M |
| 2025-12-29 | 13.74 | $13.79 | 1.0M |
| 2025-12-26 | 13.74 | $13.84 | 915517 |
| 2025-12-24 | 13.73 | $13.85 | 757617 |
| 2025-12-23 | 13.71 | $13.76 | 1.2M |
| 2025-12-22 | 13.71 | $13.94 | 1.4M |
| 2025-12-19 | 13.68 | $13.84 | 6.4M |
| 2025-12-18 | 13.67 | $13.80 | 1.9M |
| 2025-12-17 | 13.65 | $13.73 | 1.7M |
| 2025-12-16 | 13.64 | $13.56 | 1.7M |
| 2025-12-15 | 13.65 | $13.65 | 1.6M |
| 2025-12-12 | 13.65 | $13.65 | 930572 |
| 2025-12-11 | 13.65 | $13.69 | 1.1M |
| 2025-12-10 | 13.65 | $13.69 | 843800 |
| 2025-12-09 | 13.64 | $13.57 | 999034 |
| 2025-12-08 | 13.65 | $13.61 | 1.3M |
| 2025-12-05 | 13.66 | $13.72 | 920170 |
| 2025-12-04 | 13.65 | $13.63 | 1.1M |
| 2025-12-03 | 13.65 | $13.68 | 847000 |
| 2025-12-02 | 13.65 | $13.61 | 1.5M |
| 2025-12-01 | 13.65 | $13.47 | 2.2M |
| 2025-11-28 | 13.67 | $13.70 | 1.5M |
| 2025-11-26 | 13.67 | $13.94 | 3.2M |
| 2025-11-25 | 13.64 | $13.88 | 1.9M |
| 2025-11-24 | 13.62 | $13.68 | 1.5M |
| 2025-11-21 | 13.61 | $13.78 | 1.5M |
| 2025-11-20 | 13.59 | $13.66 | 1.1M |
| 2025-11-19 | 13.58 | $13.64 | 828025 |
| 2025-11-18 | 13.58 | $13.67 | 1.1M |
| 2025-11-17 | 13.57 | $13.60 | 1.1M |
| 2025-11-14 | 13.57 | $13.74 | 813983 |
| 2025-11-13 | 13.55 | $13.64 | 729000 |
| 2025-11-12 | 13.54 | $13.76 | 1.2M |
| 2025-11-11 | 13.51 | $13.94 | 2.0M |
| 2025-11-10 | 13.47 | $13.28 | 1.3M |
| 2025-11-07 | 13.49 | $13.35 | 1.9M |
| 2025-11-06 | 13.50 | $13.78 | 1.9M |
| 2025-11-05 | 13.47 | $13.67 | 1.1M |
| 2025-11-04 | 13.45 | $13.69 | 1.3M |
| 2025-11-03 | 13.43 | $13.48 | 1.1M |
| 2025-10-31 | 13.42 | $13.32 | 1.2M |
| 2025-10-30 | 13.43 | $13.39 | 1.6M |
| 2025-10-29 | 13.44 | $13.31 | 1.2M |
| 2025-10-28 | 13.45 | $13.37 | 1.0M |
| 2025-10-27 | 13.46 | $13.36 | 1.7M |
| 2025-10-24 | 13.47 | $13.32 | 1.3M |
| 2025-10-23 | 13.49 | $13.48 | 1.3M |
| 2025-10-22 | 13.49 | $13.67 | 1.3M |
| 2025-10-21 | 13.47 | $13.57 | 651500 |
| 2025-10-20 | 13.46 | $13.68 | 842800 |
| 2025-10-17 | 13.44 | $13.60 | 658172 |
| 2025-10-16 | 13.42 | $13.64 | 857848 |
| 2025-10-15 | 13.40 | $13.68 | 910000 |
| 2025-10-14 | 13.37 | $13.65 | 950837 |
| 2025-10-13 | 13.34 | $13.48 | 977618 |
| 2025-10-10 | 13.32 | $13.43 | 1.2M |
| 2025-10-09 | 13.31 | $13.47 | 891948 |
| 2025-10-08 | 13.29 | $13.62 | 1.1M |
| 2025-10-07 | 13.26 | $13.45 | 1.5M |
| 2025-10-06 | 13.24 | $13.28 | 1.5M |
| 2025-10-03 | 13.23 | $13.34 | 1.5M |
| 2025-10-02 | 13.22 | $13.15 | 915227 |
| 2025-10-01 | 13.23 | $13.09 | 1.7M |
| 2025-09-30 | 13.25 | $12.98 | 1.5M |
| 2025-09-29 | 13.27 | $13.01 | 1.7M |
| 2025-09-26 | 13.30 | $13.17 | 1.2M |
| 2025-09-25 | 13.32 | $13.07 | 1.2M |
| 2025-09-24 | 13.34 | $12.97 | 1.7M |
| 2025-09-23 | 13.38 | $13.05 | 1.5M |
| 2025-09-22 | 13.41 | $12.98 | 1.7M |
| 2025-09-19 | 13.46 | $13.17 | 3.1M |
| 2025-09-18 | 13.49 | $13.23 | 1.8M |
| 2025-09-17 | 13.52 | $13.23 | 1.5M |
| 2025-09-16 | 13.55 | $13.23 | 1.5M |
| 2025-09-15 | 13.58 | $13.41 | 1.5M |
| 2025-09-12 | 13.60 | $13.43 | 1.2M |
| 2025-09-11 | 13.62 | $13.54 | 2.3M |
| 2025-09-10 | 13.63 | $13.59 | 1.4M |
| 2025-09-09 | 13.63 | $13.66 | 1.4M |
| 2025-09-08 | 13.63 | $13.70 | 2.0M |
| 2025-09-05 | 13.62 | $13.83 | 1.2M |
| 2025-09-04 | 13.60 | $13.71 | 1.3M |
| 2025-09-03 | 13.59 | $13.67 | 1.3M |
| 2025-09-02 | 13.58 | $13.58 | 1.6M |
| 2025-08-29 | 13.58 | $13.64 | 1.2M |
| 2025-08-28 | 13.57 | $13.75 | 1.3M |
| 2025-08-27 | 13.55 | $13.79 | 1.2M |
| 2025-08-26 | 13.53 | $13.88 | 1.2M |
| 2025-08-25 | 13.49 | $13.86 | 1.3M |
| 2025-08-22 | 13.45 | $14.02 | 1.2M |
| 2025-08-21 | 13.39 | $13.69 | 913245 |
| 2025-08-20 | 13.36 | $13.84 | 1.5M |
| 2025-08-19 | 13.31 | $13.75 | 1.6M |
| 2025-08-18 | 13.26 | $13.71 | 948100 |
| 2025-08-15 | 13.21 | $13.75 | 1.1M |
| 2025-08-14 | 13.16 | $13.77 | 1.2M |
| 2025-08-13 | 13.09 | $13.71 | 1.8M |
| 2025-08-12 | 13.03 | $13.36 | 1.4M |
| 2025-08-11 | 12.99 | $13.16 | 1.7M |
| 2025-08-08 | 12.97 | $12.98 | 1.2M |
| 2025-08-07 | 12.97 | $12.66 | 1.5M |
| 2025-08-06 | 13.01 | $12.73 | 929330 |
| 2025-08-05 | 13.04 | $12.92 | 1.2M |
| 2025-08-04 | 13.05 | $12.95 | 1.2M |
| 2025-08-01 | 13.06 | $12.70 | 1.2M |
| 2025-07-31 | 13.10 | $12.69 | 1.2M |
| 2025-07-30 | 13.14 | $12.97 | 1.5M |
| 2025-07-29 | 13.16 | $13.16 | 863545 |
| 2025-07-28 | 13.16 | $13.08 | 990015 |
| 2025-07-25 | 13.17 | $13.24 | 1.0M |
| 2025-07-24 | 13.16 | $13.25 | 890700 |
| 2025-07-23 | 13.15 | $13.33 | 1.1M |
| 2025-07-22 | 13.13 | $13.19 | 1.0M |
| 2025-07-21 | 13.12 | $13.16 | 1.3M |
| 2025-07-18 | 13.12 | $13.13 | 861897 |
| 2025-07-17 | 13.12 | $13.24 | 733321 |
| 2025-07-16 | 13.10 | $13.37 | 806471 |
| 2025-07-15 | 13.08 | $13.20 | 644095 |
| 2025-07-14 | 13.06 | $13.26 | 617533 |
| 2025-07-11 | 13.04 | $13.22 | 624841 |
| 2025-07-10 | 13.02 | $13.24 | 1.0M |
| 2025-07-09 | 13.00 | $13.28 | 995643 |
| 2025-07-08 | 12.97 | $13.19 | 963056 |
| 2025-07-07 | 12.95 | $13.02 | 817348 |
| 2025-07-03 | 12.94 | $13.16 | 723200 |
| 2025-07-02 | 12.92 | $13.09 | 1.0M |
| 2025-07-01 | 12.90 | $12.97 | 1.0M |
| 2025-06-30 | 12.89 | $12.99 | 853700 |
| 2025-06-27 | 12.88 | $12.98 | 2.2M |
| 2025-06-26 | 12.87 | $13.14 | 860135 |
| 2025-06-25 | 12.84 | $12.95 | 702537 |
| 2025-06-24 | 12.83 | $13.00 | 807428 |
| 2025-06-23 | 12.81 | $12.93 | 786116 |
| 2025-06-20 | 12.80 | $12.88 | 2.6M |
| 2025-06-18 | 12.79 | $12.80 | 620700 |
| 2025-06-17 | 12.79 | $12.67 | 677941 |
| 2025-06-16 | 12.80 | $12.84 | 686340 |
| 2025-06-13 | 12.80 | $12.87 | 762800 |
| 2025-06-12 | 12.79 | $13.07 | 756800 |
| 2025-06-11 | 12.76 | $12.97 | 676468 |
| 2025-06-10 | 12.74 | $12.95 | 737200 |
| 2025-06-09 | 12.72 | $12.77 | 831128 |
| 2025-06-06 | 12.71 | $12.69 | 506900 |
| 2025-06-05 | 12.71 | $12.57 | 656868 |
| 2025-06-04 | 12.73 | $12.50 | 658919 |
| 2025-06-03 | 12.75 | $12.51 | 758747 |
| 2025-06-02 | 12.78 | $12.39 | 805300 |
| 2025-05-30 | 12.82 | $12.57 | 1.1M |
| 2025-05-29 | 12.85 | $12.83 | 902500 |
| 2025-05-28 | 12.85 | $12.74 | 731248 |
| 2025-05-27 | 12.86 | $12.81 | 1.1M |
| 2025-05-23 | 12.87 | $12.60 | 922300 |
| 2025-05-22 | 12.89 | $12.66 | 873900 |
| 2025-05-21 | 12.92 | $12.60 | 1.1M |
| 2025-05-20 | 12.95 | $13.04 | 963300 |
| 2025-05-19 | 12.94 | $13.11 | 1.0M |
| 2025-05-16 | 12.92 | $13.25 | 1.2M |
| 2025-05-15 | 12.89 | $13.28 | 913038 |
| 2025-05-14 | 12.85 | $13.03 | 778882 |
| 2025-05-13 | 12.83 | $13.07 | 700201 |
| 2025-05-12 | 12.80 | $12.99 | 815600 |
| 2025-05-09 | 12.78 | $12.94 | 569136 |
| 2025-05-08 | 12.77 | $12.94 | 921334 |
| 2025-05-07 | 12.75 | $12.78 | 801312 |
| 2025-05-06 | 12.75 | $12.75 | 692751 |
| 2025-05-05 | 12.75 | $12.90 | 618467 |
| 2025-05-02 | 12.73 | $13.02 | 677744 |
| 2025-05-01 | 12.70 | $12.96 | 716300 |
| 2025-04-30 | 12.67 | $13.03 | 736722 |
| 2025-04-29 | 12.63 | $13.23 | 1.3M |
| 2025-04-28 | 12.57 | $13.11 | 832744 |
| 2025-04-25 | 12.52 | $12.98 | 988875 |
| 2025-04-24 | 12.47 | $12.78 | 1.1M |
| 2025-04-23 | 12.43 | $12.65 | 1.2M |
| 2025-04-22 | 12.41 | $12.55 | 1.2M |
| 2025-04-21 | 12.40 | $12.09 | 944119 |
| 2025-04-17 | 12.43 | $12.19 | 821800 |
| 2025-04-16 | 12.45 | $11.98 | 846317 |
| 2025-04-15 | 12.50 | $12.09 | 950648 |
| 2025-04-14 | 12.55 | $11.95 | 1.1M |
| 2025-04-11 | 12.61 | $11.60 | 1.2M |
| 2025-04-10 | 12.72 | $11.53 | 1.9M |
| 2025-04-09 | 12.84 | $12.10 | 2.6M |
| 2025-04-08 | 12.92 | $11.59 | 2.0M |
| 2025-04-07 | 13.06 | $11.77 | 2.9M |
| 2025-04-04 | 13.19 | $12.43 | 2.0M |
| 2025-04-03 | 13.27 | $13.08 | 1.4M |
| 2025-04-02 | 13.30 | $13.19 | 797700 |
| 2025-04-01 | 13.31 | $13.25 | 695715 |
| 2025-03-31 | 13.31 | $13.26 | 884700 |
| 2025-03-28 | 13.32 | $13.28 | 912341 |
| 2025-03-27 | 13.32 | $13.36 | 646000 |
| 2025-03-26 | 13.32 | $13.27 | 815013 |
| 2025-03-25 | 13.32 | $13.39 | 885000 |
| 2025-03-24 | 13.32 | $13.41 | 992908 |
| 2025-03-21 | 13.31 | $13.23 | 2.0M |
| 2025-03-20 | 13.31 | $13.43 | 765498 |
| 2025-03-19 | 13.30 | $13.41 | 831200 |
| 2025-03-18 | 13.29 | $13.44 | 748200 |
| 2025-03-17 | 13.27 | $13.44 | 848574 |
| 2025-03-14 | 13.26 | $13.40 | 716248 |
| 2025-03-13 | 13.24 | $13.10 | 894718 |
| 2025-03-12 | 13.26 | $13.15 | 1.3M |
| 2025-03-11 | 13.27 | $13.06 | 1.4M |
| 2025-03-10 | 13.29 | $13.27 | 1.8M |
| 2025-03-07 | 13.29 | $13.60 | 1.7M |
| 2025-03-06 | 13.26 | $13.47 | 1.3M |
| 2025-03-05 | 13.24 | $13.61 | 1.4M |
| 2025-03-04 | 13.20 | $13.60 | 1.7M |
| 2025-03-03 | 13.16 | $13.86 | 3.0M |
| 2025-02-28 | 13.08 | $14.35 | 3.8M |
| 2025-02-27 | 12.95 | $13.30 | 1.0M |
| 2025-02-26 | 12.91 | $13.33 | 1.0M |
| 2025-02-25 | 12.87 | $13.31 | 1.8M |
| 2025-02-24 | 12.82 | $13.12 | 1.2M |
| 2025-02-21 | 12.79 | $13.10 | 1.4M |
| 2025-02-20 | 12.76 | $13.12 | 848277 |
| 2025-02-19 | 12.72 | $13.10 | 1.0M |
| 2025-02-18 | 12.68 | $13.09 | 1.3M |
| 2025-02-14 | 12.63 | $12.99 | 886237 |
| 2025-02-13 | 12.60 | $12.88 | 1.1M |
| 2025-02-12 | 12.57 | $12.69 | 596206 |
| 2025-02-11 | 12.55 | $12.73 | 677500 |
| 2025-02-10 | 12.54 | $12.68 | 759774 |
| 2025-02-07 | 12.52 | $12.69 | 750229 |
| 2025-02-06 | 12.50 | $12.74 | 1.0M |
| 2025-02-05 | 12.48 | $12.65 | 711232 |
| 2025-02-04 | 12.46 | $12.62 | 966067 |
| 2025-02-03 | 12.44 | $12.52 | 1.0M |
| 2025-01-31 | 12.44 | $12.56 | 996200 |
| 2025-01-30 | 12.42 | $12.59 | 951700 |
| 2025-01-29 | 12.41 | $12.45 | 1.2M |
| 2025-01-28 | 12.40 | $12.68 | 840932 |
| 2025-01-27 | 12.37 | $12.62 | 1.3M |
| 2025-01-24 | 12.34 | $12.52 | 533547 |
| 2025-01-23 | 12.33 | $12.45 | 634717 |
| 2025-01-22 | 12.31 | $12.48 | 650152 |
| 2025-01-21 | 12.30 | $12.61 | 678071 |
| 2025-01-17 | 12.26 | $12.55 | 723236 |
| 2025-01-16 | 12.23 | $12.48 | 1.1M |
| 2025-01-15 | 12.21 | $12.30 | 738356 |
| 2025-01-14 | 12.20 | $12.21 | 713246 |
| 2025-01-13 | 12.19 | $12.10 | 919500 |
| 2025-01-10 | 12.20 | $12.08 | 949377 |
| 2025-01-08 | 12.22 | $12.14 | 735500 |
| 2025-01-07 | 12.23 | $12.24 | 911900 |
| 2025-01-06 | 12.22 | $12.24 | 874800 |
| 2025-01-03 | 12.22 | $12.34 | 1.2M |
| 2025-01-02 | 12.21 | $12.16 | 723534 |
| 2024-12-31 | 12.22 | $12.12 | 1.2M |
| 2024-12-30 | 12.23 | $12.08 | 809944 |
| 2024-12-27 | 12.24 | $12.18 | 845109 |
| 2024-12-26 | 12.25 | $12.24 | 661375 |
| 2024-12-24 | 12.25 | $12.27 | 516900 |
| 2024-12-23 | 12.25 | $12.14 | 753600 |
| 2024-12-20 | 12.26 | $12.13 | 5.0M |
| 2024-12-19 | 12.27 | $12.05 | 931215 |
| 2024-12-18 | 12.29 | $11.96 | 1.1M |
| 2024-12-17 | 12.33 | $12.28 | 831500 |
| 2024-12-16 | 12.34 | $12.43 | 1.3M |
| 2024-12-13 | 12.33 | $12.35 | 712200 |
| 2024-12-12 | 12.32 | $12.34 | 533887 |
| 2024-12-11 | 12.32 | $12.33 | 477815 |
| 2024-12-10 | 12.32 | $12.33 | 612732 |
| 2024-12-09 | 12.32 | $12.27 | 572449 |
| 2024-12-06 | 12.32 | $12.27 | 624644 |
| 2024-12-05 | 12.33 | $12.16 | 673967 |
| 2024-12-04 | 12.35 | $12.20 | 591132 |
| 2024-12-03 | 12.36 | $12.29 | 753200 |
| 2024-12-02 | 12.37 | $12.37 | 1.1M |
| 2024-11-29 | 12.37 | $12.36 | 411232 |
| 2024-11-27 | 12.37 | $12.47 | 636136 |
| 2024-11-26 | 12.36 | $12.37 | 1.2M |
| 2024-11-25 | 12.36 | $12.48 | 1.1M |
| 2024-11-22 | 12.35 | $12.52 | 756500 |
| 2024-11-21 | 12.33 | $12.40 | 536868 |
| 2024-11-20 | 12.32 | $12.29 | 534700 |
| 2024-11-19 | 12.33 | $12.37 | 763903 |
| 2024-11-18 | 12.32 | $12.26 | 616301 |
| 2024-11-15 | 12.33 | $12.20 | 666788 |
| 2024-11-14 | 12.34 | $12.18 | 751690 |
| 2024-11-13 | 12.36 | $12.21 | 703533 |
| 2024-11-12 | 12.37 | $12.27 | 751177 |
| 2024-11-11 | 12.38 | $12.39 | 643700 |
| 2024-11-08 | 12.38 | $12.42 | 1.3M |
| 2024-11-07 | 12.38 | $12.43 | 1.2M |
| 2024-11-06 | 12.38 | $12.04 | 1.5M |
| 2024-11-05 | 12.41 | $11.95 | 789940 |
| 2024-11-04 | 12.46 | $11.92 | 831833 |
| 2024-11-01 | 12.52 | $11.95 | 1.1M |
| 2024-10-31 | 12.58 | $12.09 | 818337 |
| 2024-10-30 | 12.63 | $12.45 | 732049 |
| 2024-10-29 | 12.64 | $12.50 | 920000 |
| 2024-10-28 | 12.66 | $12.51 | 697600 |
| 2024-10-25 | 12.68 | $12.57 | 885399 |
| 2024-10-24 | 12.69 | $12.69 | 634554 |
| 2024-10-23 | 12.69 | $12.60 | 629600 |
| 2024-10-22 | 12.70 | $12.61 | 908100 |
| 2024-10-21 | 12.71 | $12.65 | 831693 |
| 2024-10-18 | 12.71 | $12.81 | 647358 |
| 2024-10-17 | 12.70 | $12.74 | 603524 |
| 2024-10-16 | 12.70 | $12.81 | 702800 |
| 2024-10-15 | 12.68 | $12.58 | 681743 |
| 2024-10-14 | 12.70 | $12.52 | 668593 |
| 2024-10-11 | 12.71 | $12.48 | 483966 |
| 2024-10-10 | 12.74 | $12.44 | 650700 |
| 2024-10-09 | 12.77 | $12.42 | 826900 |
| 2024-10-08 | 12.81 | $12.44 | 697003 |
| 2024-10-07 | 12.84 | $12.37 | 703345 |
| 2024-10-04 | 12.89 | $12.46 | 881707 |
| 2024-10-03 | 12.94 | $12.50 | 962703 |
| 2024-10-02 | 12.99 | $12.60 | 719011 |
| 2024-10-01 | 13.03 | $12.58 | 1.2M |
| 2024-09-30 | 13.07 | $12.89 | 781697 |
| 2024-09-27 | 13.09 | $13.02 | 1.0M |
| 2024-09-26 | 13.10 | $12.98 | 770247 |
| 2024-09-25 | 13.11 | $12.96 | 873737 |
| 2024-09-24 | 13.13 | $13.11 | 763044 |
| 2024-09-23 | 13.13 | $13.03 | 828305 |
| 2024-09-20 | 13.14 | $13.11 | 2.0M |
| 2024-09-19 | 13.15 | $13.25 | 1.1M |
| 2024-09-18 | 13.14 | $13.15 | 1.2M |
| 2024-09-17 | 13.14 | $13.24 | 1.0M |
| 2024-09-16 | 13.12 | $13.33 | 878305 |
| 2024-09-13 | 13.10 | $13.30 | 1.1M |
| 2024-09-12 | 13.08 | $13.23 | 767807 |
| 2024-09-11 | 13.07 | $13.13 | 654437 |
| 2024-09-10 | 13.06 | $13.20 | 685517 |
| 2024-09-09 | 13.05 | $13.08 | 661924 |
| 2024-09-06 | 13.04 | $13.03 | 526772 |
| 2024-09-05 | 13.04 | $13.13 | 557003 |
| 2024-09-04 | 13.03 | $12.99 | 749408 |
| 2024-09-03 | 13.04 | $13.14 | 757087 |
| 2024-08-30 | 13.03 | $13.15 | 751600 |
| 2024-08-29 | 13.02 | $13.22 | 1.1M |
| 2024-08-28 | 12.99 | $13.21 | 672048 |
| 2024-08-27 | 12.97 | $13.19 | 760648 |
| 2024-08-26 | 12.95 | $13.19 | 1.3M |
| 2024-08-23 | 12.92 | $13.38 | 1.0M |
| 2024-08-22 | 12.87 | $13.22 | 597084 |
| 2024-08-21 | 12.84 | $13.17 | 665919 |
| 2024-08-20 | 12.80 | $13.13 | 711425 |
| 2024-08-19 | 12.77 | $13.16 | 897000 |
| 2024-08-16 | 12.73 | $13.06 | 687000 |
| 2024-08-15 | 12.69 | $12.94 | 705919 |
| 2024-08-14 | 12.67 | $12.87 | 671297 |
| 2024-08-13 | 12.65 | $12.77 | 508027 |
| 2024-08-12 | 12.63 | $12.60 | 1.0M |
| 2024-08-09 | 12.64 | $12.83 | 749748 |
| 2024-08-08 | 12.62 | $12.81 | 1.0M |
| 2024-08-07 | 12.60 | $12.57 | 1.5M |
| 2024-08-06 | 12.60 | $12.18 | 913100 |
| 2024-08-05 | 12.64 | $12.04 | 1.6M |
| 2024-08-02 | 12.71 | $12.49 | 1.1M |
| 2024-08-01 | 12.73 | $12.65 | 1.2M |
| 2024-07-31 | 12.74 | $12.69 | 1.1M |
| 2024-07-30 | 12.74 | $12.97 | 1.0M |
| 2024-07-29 | 12.72 | $12.82 | 1.0M |
| 2024-07-26 | 12.71 | $12.89 | 997173 |
| 2024-07-25 | 12.69 | $12.71 | 1.1M |
| 2024-07-24 | 12.68 | $12.68 | 1.7M |
| 2024-07-23 | 12.69 | $13.12 | 1.3M |
| 2024-07-22 | 12.64 | $13.10 | 1.0M |
| 2024-07-19 | 12.59 | $13.02 | 931887 |
| 2024-07-18 | 12.55 | $12.99 | 1.2M |
| 2024-07-17 | 12.50 | $13.10 | 1.5M |
| 2024-07-16 | 12.44 | $13.08 | 1.6M |
| 2024-07-15 | 12.37 | $12.96 | 1.6M |
| 2024-07-12 | 12.31 | $12.97 | 1.8M |
| 2024-07-11 | 12.24 | $12.87 | 985618 |
| 2024-07-10 | 12.17 | $12.59 | 1.0M |
| 2024-07-09 | 12.13 | $12.31 | 577689 |
| 2024-07-08 | 12.11 | $12.29 | 911478 |
| 2024-07-05 | 12.09 | $12.17 | 495762 |
| 2024-07-03 | 12.08 | $12.15 | 444211 |
| 2024-07-02 | 12.07 | $12.15 | 947300 |
| 2024-07-01 | 12.06 | $11.87 | 1.0M |
| 2024-06-28 | 12.08 | $12.08 | 2.0M |
| 2024-06-27 | 12.08 | $12.13 | 1.1M |
| 2024-06-26 | 12.08 | $12.18 | 619400 |
| 2024-06-25 | 12.07 | $12.14 | 692833 |
| 2024-06-24 | 12.06 | $12.20 | 767211 |
| 2024-06-21 | 12.04 | $12.12 | 2.0M |
| 2024-06-20 | 12.03 | $12.13 | 1.2M |
| 2024-06-18 | 12.02 | $12.18 | 678138 |
| 2024-06-17 | 12.01 | $12.17 | 689700 |
| 2024-06-14 | 11.99 | $12.06 | 484732 |
| 2024-06-13 | 11.98 | $12.11 | 510300 |
| 2024-06-12 | 11.97 | $12.09 | 978291 |
| 2024-06-11 | 11.96 | $11.85 | 619442 |
| 2024-06-10 | 11.97 | $11.92 | 714576 |
| 2024-06-07 | 11.97 | $11.93 | 640207 |
| 2024-06-06 | 11.98 | $12.02 | 568400 |
| 2024-06-05 | 11.97 | $12.16 | 641005 |
| 2024-06-04 | 11.96 | $12.01 | 968400 |
| 2024-06-03 | 11.95 | $12.15 | 997937 |
| 2024-05-31 | 11.93 | $12.12 | 903656 |
| 2024-05-30 | 11.91 | $12.16 | 942700 |
| 2024-05-29 | 11.88 | $11.92 | 845300 |
| 2024-05-28 | 11.88 | $12.02 | 711809 |
| 2024-05-24 | 11.86 | $12.01 | 626200 |
| 2024-05-23 | 11.85 | $11.84 | 898126 |
| 2024-05-22 | 11.85 | $12.05 | 970900 |
| 2024-05-21 | 11.83 | $12.05 | 703100 |
| 2024-05-20 | 11.80 | $12.11 | 1.2M |
| 2024-05-17 | 11.77 | $12.15 | 694700 |
| 2024-05-16 | 11.73 | $12.09 | 534675 |
| 2024-05-15 | 11.69 | $12.07 | 816085 |
| 2024-05-14 | 11.65 | $11.92 | 797900 |
| 2024-05-13 | 11.62 | $11.75 | 639500 |
| 2024-05-10 | 11.61 | $11.90 | 698660 |
| 2024-05-09 | 11.58 | $11.83 | 852405 |
| 2024-05-08 | 11.55 | $11.75 | 1.4M |
| 2024-05-07 | 11.53 | $11.62 | 620430 |
| 2024-05-06 | 11.53 | $11.71 | 765825 |
| 2024-05-03 | 11.51 | $11.66 | 621373 |
| 2024-05-02 | 11.49 | $11.65 | 596500 |
| 2024-05-01 | 11.47 | $11.61 | 725638 |
| 2024-04-30 | 11.46 | $11.44 | 580182 |
| 2024-04-29 | 11.46 | $11.56 | 656758 |
| 2024-04-26 | 11.45 | $11.71 | 903715 |
| 2024-04-25 | 11.42 | $11.60 | 807134 |
| 2024-04-24 | 11.40 | $11.55 | 579000 |
| 2024-04-23 | 11.39 | $11.67 | 731225 |
| 2024-04-22 | 11.36 | $11.47 | 663416 |
| 2024-04-19 | 11.35 | $11.42 | 912926 |
| 2024-04-18 | 11.34 | $11.27 | 971535 |
| 2024-04-17 | 11.35 | $11.12 | 605100 |
| 2024-04-16 | 11.37 | $11.03 | 794700 |
| 2024-04-15 | 11.41 | $11.03 | 838517 |
| 2024-04-12 | 11.44 | $11.19 | 602312 |
| 2024-04-11 | 11.47 | $11.28 | 712646 |
| 2024-04-10 | 11.49 | $11.13 | 1.4M |
| 2024-04-09 | 11.53 | $11.59 | 665400 |
| 2024-04-08 | 11.52 | $11.46 | 608100 |
| 2024-04-05 | 11.53 | $11.38 | 615107 |
| 2024-04-04 | 11.55 | $11.28 | 986712 |
| 2024-04-03 | 11.57 | $11.43 | 723304 |
| 2024-04-02 | 11.59 | $11.39 | 1.1M |
| 2024-04-01 | 11.61 | $11.62 | 888000 |
| 2024-03-28 | 11.61 | $11.81 | 1.1M |
| 2024-03-27 | 11.59 | $11.61 | 741172 |
| 2024-03-26 | 11.59 | $11.59 | 1.1M |
| 2024-03-25 | 11.59 | $11.80 | 760312 |
| 2024-03-22 | 11.56 | $11.65 | 910079 |
| 2024-03-21 | 11.55 | $11.82 | 865500 |
| 2024-03-20 | 11.53 | $11.65 | 853300 |
| 2024-03-19 | 11.51 | $11.45 | 751298 |
| 2024-03-18 | 11.52 | $11.37 | 711300 |
| 2024-03-15 | 11.54 | $11.40 | 2.4M |
| 2024-03-14 | 11.55 | $11.25 | 781649 |
| 2024-03-13 | 11.58 | $11.57 | 703900 |
| 2024-03-12 | 11.58 | $11.51 | 675600 |
| 2024-03-11 | 11.59 | $11.41 | 781774 |
| 2024-03-08 | 11.61 | $11.35 | 1.4M |
| 2024-03-07 | 11.64 | $11.37 | 794731 |
| 2024-03-06 | 11.66 | $11.19 | 739011 |
| 2024-03-05 | 11.71 | $11.05 | 871700 |
| 2024-03-04 | 11.78 | $11.11 | 1.3M |
| 2024-03-01 | 11.85 | $11.34 | 1.1M |
| 2024-02-29 | 11.91 | $11.33 | 1.8M |
| 2024-02-28 | 11.97 | $10.91 | 2.3M |
| 2024-02-27 | 12.08 | $11.29 | 3.9M |
| 2024-02-26 | 12.16 | $12.06 | 1.3M |
| 2024-02-23 | 12.18 | $12.16 | 1.0M |
| 2024-02-22 | 12.18 | $12.09 | 903650 |
| 2024-02-21 | 12.19 | $11.90 | 771975 |
| 2024-02-20 | 12.22 | $11.91 | 1.2M |
| 2024-02-16 | 12.25 | $12.08 | 1.1M |
| 2024-02-15 | 12.27 | $12.19 | 1.4M |
| 2024-02-14 | 12.27 | $11.84 | 1.1M |
| 2024-02-13 | 12.32 | $11.68 | 1.7M |
| 2024-02-12 | 12.39 | $12.12 | 1.2M |
| 2024-02-09 | 12.41 | $12.00 | 1.1M |
| 2024-02-08 | 12.46 | $11.99 | 1.4M |
| 2024-02-07 | 12.51 | $11.82 | 2.0M |
| 2024-02-06 | 12.58 | $12.32 | 1.4M |
| 2024-02-05 | 12.61 | $12.18 | 1.3M |
| 2024-02-02 | 12.65 | $12.32 | 1.2M |
| 2024-02-01 | 12.69 | $12.47 | 1.4M |
| 2024-01-31 | 12.71 | $12.21 | 1.6M |
| 2024-01-30 | 12.76 | $12.55 | 1.1M |
| 2024-01-29 | 12.78 | $12.94 | 2.0M |
| 2024-01-26 | 12.77 | $12.90 | 1.3M |
| 2024-01-25 | 12.75 | $12.85 | 1.0M |
| 2024-01-24 | 12.74 | $12.80 | 967600 |
| 2024-01-23 | 12.74 | $12.91 | 1.1M |
| 2024-01-22 | 12.72 | $12.86 | 1.3M |
| 2024-01-19 | 12.71 | $12.85 | 803164 |
| 2024-01-18 | 12.69 | $12.69 | 938148 |
| 2024-01-17 | 12.69 | $12.64 | 1.1M |
| 2024-01-16 | 12.70 | $12.83 | 1.0M |
| 2024-01-12 | 12.68 | $12.84 | 911371 |
| 2024-01-11 | 12.67 | $12.72 | 1.0M |
| 2024-01-10 | 12.66 | $12.69 | 990400 |
| 2024-01-09 | 12.66 | $12.56 | 866100 |
| 2024-01-08 | 12.67 | $12.48 | 801820 |
| 2024-01-05 | 12.69 | $12.24 | 1.1M |
| 2024-01-04 | 12.73 | $12.17 | 1.1M |
| 2024-01-03 | 12.79 | $12.17 | 1.5M |
| 2024-01-02 | 12.86 | $12.53 | 1.4M |
| 2023-12-29 | 12.89 | $12.71 | 1.3M |
| 2023-12-28 | 12.91 | $12.86 | 919245 |
| 2023-12-27 | 12.92 | $12.97 | 1.1M |
| 2023-12-26 | 12.91 | $12.96 | 950323 |
| 2023-12-22 | 12.91 | $12.93 | 883705 |
| 2023-12-21 | 12.91 | $12.90 | 985948 |
| 2023-12-20 | 12.91 | $12.81 | 1.6M |
| 2023-12-19 | 12.92 | $12.93 | 1.5M |
| 2023-12-18 | 12.91 | $12.82 | 1.8M |
| 2023-12-15 | 12.92 | $12.96 | 4.7M |
| 2023-12-14 | 12.92 | $13.06 | 3.9M |
| 2023-12-13 | 12.91 | $13.04 | 5.1M |
| 2023-12-12 | 12.89 | $13.05 | 1.5M |
| 2023-12-11 | 12.88 | $12.93 | 1.4M |
| 2023-12-08 | 12.87 | $12.90 | 915342 |
| 2023-12-07 | 12.87 | $12.80 | 1.2M |
| 2023-12-06 | 12.87 | $12.73 | 1.3M |
| 2023-12-05 | 12.89 | $12.85 | 774000 |
| 2023-12-04 | 12.89 | $12.96 | 1.1M |
| 2023-12-01 | 12.89 | $13.12 | 3.1M |
| 2023-11-30 | 12.86 | $13.00 | 661200 |
| 2023-11-29 | 12.85 | $13.02 | 697122 |
| 2023-11-28 | 12.83 | $13.06 | 819149 |
| 2023-11-27 | 12.80 | $13.09 | 744624 |
| 2023-11-24 | 12.77 | $13.08 | 282749 |
| 2023-11-22 | 12.74 | $13.05 | 515121 |
| 2023-11-21 | 12.71 | $12.95 | 666603 |
| 2023-11-20 | 12.68 | $13.03 | 450027 |
| 2023-11-17 | 12.65 | $13.01 | 772164 |
| 2023-11-16 | 12.61 | $12.94 | 777655 |
| 2023-11-15 | 12.58 | $13.15 | 1.0M |
| 2023-11-14 | 12.51 | $13.09 | 1.2M |
| 2023-11-13 | 12.45 | $12.56 | 654014 |
| 2023-11-10 | 12.44 | $12.70 | 717981 |
| 2023-11-09 | 12.42 | $12.30 | 830848 |
| 2023-11-08 | 12.43 | $12.51 | 752600 |
| 2023-11-07 | 12.42 | $12.72 | 843634 |
| 2023-11-06 | 12.39 | $12.70 | 788700 |
| 2023-11-03 | 12.36 | $12.80 | 1.1M |
| 2023-11-02 | 12.31 | $12.62 | 1.0M |
| 2023-11-01 | 12.28 | $12.24 | 882800 |
| 2023-10-31 | 12.28 | $12.03 | 565432 |
| 2023-10-30 | 12.31 | $11.82 | 757634 |
| 2023-10-27 | 12.36 | $12.01 | 995023 |
| 2023-10-26 | 12.39 | $12.00 | 995704 |
| 2023-10-25 | 12.43 | $11.78 | 1.1M |
| 2023-10-24 | 12.50 | $12.11 | 1.3M |
| 2023-10-23 | 12.55 | $12.08 | 2.1M |
| 2023-10-20 | 12.59 | $12.23 | 827302 |
| 2023-10-19 | 12.63 | $12.35 | 922190 |
| 2023-10-18 | 12.66 | $12.48 | 557553 |
| 2023-10-17 | 12.68 | $12.79 | 603200 |
| 2023-10-16 | 12.67 | $12.82 | 629155 |
| 2023-10-13 | 12.65 | $12.57 | 440041 |
| 2023-10-12 | 12.66 | $12.70 | 597500 |
| 2023-10-11 | 12.66 | $12.82 | 605247 |
| 2023-10-10 | 12.64 | $12.66 | 572300 |
| 2023-10-09 | 12.64 | $12.63 | 855500 |
| 2023-10-06 | 12.64 | $12.35 | 880617 |
| 2023-10-05 | 12.67 | $12.27 | 801523 |
| 2023-10-04 | 12.71 | $12.04 | 918531 |
| 2023-10-03 | 12.79 | $12.01 | 1.0M |
| 2023-10-02 | 12.87 | $12.30 | 1.1M |
| 2023-09-29 | 12.93 | $12.47 | 711806 |
| 2023-09-28 | 12.97 | $12.30 | 823028 |
| 2023-09-27 | 13.05 | $12.45 | 777500 |
| 2023-09-26 | 13.11 | $12.48 | 1.1M |
| 2023-09-25 | 13.17 | $12.93 | 717256 |
| 2023-09-22 | 13.20 | $12.89 | 637832 |
| 2023-09-21 | 13.23 | $12.75 | 1.1M |
| 2023-09-20 | 13.28 | $13.21 | 398804 |
| 2023-09-19 | 13.29 | $13.38 | 447539 |
| 2023-09-18 | 13.28 | $13.36 | 636860 |
| 2023-09-15 | 13.27 | $13.44 | 1.4M |
| 2023-09-14 | 13.26 | $13.44 | 838425 |
| 2023-09-13 | 13.24 | $13.27 | 739300 |
| 2023-09-12 | 13.23 | $13.32 | 543554 |
| 2023-09-11 | 13.22 | $13.33 | 519948 |
| 2023-09-08 | 13.21 | $13.19 | 554800 |
| 2023-09-07 | 13.22 | $13.11 | 516532 |
| 2023-09-06 | 13.23 | $13.16 | 534265 |
| 2023-09-05 | 13.23 | $13.22 | 594400 |
| 2023-09-01 | 13.24 | $13.37 | 480855 |
| 2023-08-31 | 13.22 | $13.37 | 608688 |
| 2023-08-30 | 13.21 | $13.35 | 577100 |
| 2023-08-29 | 13.19 | $13.48 | 690015 |
| 2023-08-28 | 13.16 | $13.32 | 697700 |
| 2023-08-25 | 13.14 | $13.05 | 550200 |
| 2023-08-24 | 13.15 | $12.95 | 560945 |
| 2023-08-23 | 13.18 | $13.00 | 683931 |
| 2023-08-22 | 13.19 | $12.81 | 398039 |
| 2023-08-21 | 13.23 | $12.79 | 571812 |
| 2023-08-18 | 13.28 | $12.85 | 892837 |
| 2023-08-17 | 13.33 | $12.85 | 596400 |
| 2023-08-16 | 13.38 | $12.97 | 723397 |
| 2023-08-15 | 13.42 | $13.10 | 522921 |
| 2023-08-14 | 13.45 | $13.20 | 580756 |
| 2023-08-11 | 13.48 | $13.29 | 361782 |
| 2023-08-10 | 13.50 | $13.26 | 620559 |
| 2023-08-09 | 13.52 | $13.30 | 553791 |
| 2023-08-08 | 13.55 | $13.30 | 796893 |
| 2023-08-07 | 13.57 | $13.37 | 577510 |
| 2023-08-04 | 13.60 | $13.31 | 587779 |
| 2023-08-03 | 13.63 | $13.08 | 1.0M |
| 2023-08-02 | 13.68 | $13.39 | 681635 |
| 2023-08-01 | 13.71 | $13.52 | 688394 |
| 2023-07-31 | 13.74 | $13.52 | 718672 |
| 2023-07-28 | 13.76 | $13.67 | 769531 |
| 2023-07-27 | 13.77 | $13.68 | 1.2M |
| 2023-07-26 | 13.78 | $13.99 | 1.0M |
| 2023-07-25 | 13.75 | $13.89 | 1.1M |
| 2023-07-24 | 13.74 | $13.86 | 1.2M |
| 2023-07-21 | 13.73 | $14.06 | 568845 |
| 2023-07-20 | 13.69 | $14.06 | 676545 |
| 2023-07-19 | 13.65 | $14.07 | 460400 |
| 2023-07-18 | 13.61 | $13.94 | 674945 |
| 2023-07-17 | 13.57 | $13.87 | 455997 |
| 2023-07-14 | 13.54 | $13.85 | 572718 |
| 2023-07-13 | 13.51 | $13.88 | 806200 |
| 2023-07-12 | 13.47 | $13.66 | 706000 |
| 2023-07-11 | 13.45 | $13.75 | 611604 |
| 2023-07-10 | 13.42 | $13.64 | 861500 |
| 2023-07-07 | 13.40 | $13.38 | 974403 |
| 2023-07-06 | 13.40 | $13.14 | 608929 |
| 2023-07-05 | 13.43 | $13.32 | 1.1M |
| 2023-07-03 | 13.44 | $13.54 | 1.2M |
| 2023-06-30 | 13.43 | $13.80 | 894103 |
| 2023-06-29 | 13.39 | $13.74 | 474800 |
| 2023-06-28 | 13.35 | $13.82 | 705418 |
| 2023-06-27 | 13.30 | $13.78 | 854300 |
| 2023-06-26 | 13.25 | $13.55 | 890900 |
| 2023-06-23 | 13.22 | $13.30 | 1.3M |
| 2023-06-22 | 13.21 | $13.53 | 532020 |
| 2023-06-21 | 13.18 | $13.68 | 552400 |
| 2023-06-20 | 13.12 | $13.51 | 645046 |
| 2023-06-16 | 13.08 | $13.52 | 1.8M |
| 2023-06-15 | 13.04 | $13.71 | 639942 |
| 2023-06-14 | 12.96 | $13.47 | 667391 |
| 2023-06-13 | 12.91 | $13.56 | 612153 |
| 2023-06-12 | 12.84 | $13.53 | 892781 |
| 2023-06-09 | 12.77 | $13.16 | 404011 |
| 2023-06-08 | 12.73 | $13.22 | 810305 |
| 2023-06-07 | 12.68 | $13.16 | 864900 |
| 2023-06-06 | 12.63 | $13.00 | 911308 |
| 2023-06-05 | 12.59 | $12.80 | 753329 |
| 2023-06-02 | 12.56 | $12.93 | 1.2M |
| 2023-06-01 | 12.53 | $12.60 | 1.1M |
| 2023-05-31 | 12.52 | $12.54 | 2.3M |
| 2023-05-30 | 12.52 | $12.40 | 2.2M |
| 2023-05-26 | 12.53 | $12.92 | 931900 |
| 2023-05-25 | 12.49 | $12.42 | 913918 |
| 2023-05-24 | 12.49 | $12.72 | 468849 |
| 2023-05-23 | 12.47 | $12.88 | 827400 |
| 2023-05-22 | 12.43 | $12.81 | 546000 |
| 2023-05-19 | 12.39 | $12.69 | 562544 |
| 2023-05-18 | 12.36 | $12.78 | 532819 |
| 2023-05-17 | 12.31 | $12.67 | 537595 |
| 2023-05-16 | 12.27 | $12.40 | 438152 |
| 2023-05-15 | 12.26 | $12.46 | 577804 |
| 2023-05-12 | 12.24 | $12.25 | 289336 |
| 2023-05-11 | 12.24 | $12.24 | 511756 |
| 2023-05-10 | 12.24 | $12.24 | 625392 |
| 2023-05-09 | 12.24 | $12.17 | 881071 |
| 2023-05-08 | 12.24 | $12.16 | 638700 |
| 2023-05-05 | 12.25 | $12.05 | 769316 |
| 2023-05-04 | 12.27 | $11.78 | 779240 |
| 2023-05-03 | 12.32 | $11.97 | 654900 |
| 2023-05-02 | 12.36 | $11.93 | 916814 |
| 2023-05-01 | 12.41 | $12.52 | 755905 |
| 2023-04-28 | 12.40 | $12.77 | 706800 |
| 2023-04-27 | 12.36 | $12.60 | 759038 |
| 2023-04-26 | 12.33 | $12.39 | 1.1M |
| 2023-04-25 | 12.32 | $12.60 | 554361 |
| 2023-04-24 | 12.29 | $12.65 | 509970 |
| 2023-04-21 | 12.26 | $12.54 | 480235 |
| 2023-04-20 | 12.23 | $12.56 | 417620 |
| 2023-04-19 | 12.19 | $12.46 | 527900 |
| 2023-04-18 | 12.16 | $12.24 | 483411 |
| 2023-04-17 | 12.16 | $12.38 | 687100 |
| 2023-04-14 | 12.13 | $12.14 | 526320 |
| 2023-04-13 | 12.13 | $12.25 | 739905 |
| 2023-04-12 | 12.12 | $12.37 | 555399 |
| 2023-04-11 | 12.09 | $12.37 | 531000 |
| 2023-04-10 | 12.06 | $12.26 | 1.1M |
| 2023-04-06 | 12.04 | $12.31 | 413771 |
| 2023-04-05 | 12.02 | $12.26 | 585000 |
| 2023-04-04 | 11.99 | $12.27 | 573600 |
| 2023-04-03 | 11.96 | $12.29 | 611047 |
| 2023-03-31 | 11.93 | $12.21 | 794264 |
| 2023-03-30 | 11.90 | $12.05 | 721200 |
| 2023-03-29 | 11.88 | $12.15 | 722949 |
| 2023-03-28 | 11.85 | $11.92 | 759826 |
| 2023-03-27 | 11.84 | $11.77 | 1.0M |
| 2023-03-24 | 11.85 | $11.59 | 952676 |
| 2023-03-23 | 11.88 | $11.13 | 1.2M |
| 2023-03-22 | 11.96 | $11.21 | 1.8M |
| 2023-03-21 | 12.04 | $11.35 | 980800 |
| 2023-03-20 | 12.11 | $11.04 | 1.5M |
| 2023-03-17 | 12.22 | $10.83 | 3.5M |
| 2023-03-16 | 12.37 | $11.46 | 1.2M |
| 2023-03-15 | 12.46 | $11.34 | 1.3M |
| 2023-03-14 | 12.58 | $11.57 | 1.6M |
| 2023-03-13 | 12.69 | $11.29 | 1.6M |
| 2023-03-10 | 12.83 | $11.50 | 1.3M |
| 2023-03-09 | 12.97 | $12.00 | 718716 |
| 2023-03-08 | 13.08 | $12.39 | 564223 |
| 2023-03-07 | 13.15 | $12.61 | 528118 |
| 2023-03-06 | 13.20 | $12.80 | 655500 |
| 2023-03-03 | 13.25 | $12.83 | 588567 |
| 2023-03-02 | 13.29 | $12.77 | 660534 |
| 2023-03-01 | 13.35 | $12.68 | 721402 |
| 2023-02-28 | 13.42 | $12.87 | 730000 |
| 2023-02-27 | 13.47 | $12.83 | 907700 |
| 2023-02-24 | 13.54 | $13.13 | 924305 |
| 2023-02-23 | 13.58 | $13.34 | 594700 |
| 2023-02-22 | 13.61 | $13.40 | 675908 |
| 2023-02-21 | 13.63 | $13.28 | 1.0M |
| 2023-02-17 | 13.67 | $13.70 | 765236 |
| 2023-02-16 | 13.66 | $13.73 | 522318 |
| 2023-02-15 | 13.66 | $13.70 | 547112 |
| 2023-02-14 | 13.65 | $13.58 | 692700 |
| 2023-02-13 | 13.66 | $13.72 | 668100 |
| 2023-02-10 | 13.66 | $13.62 | 508711 |
| 2023-02-09 | 13.66 | $13.41 | 1.4M |
| 2023-02-08 | 13.69 | $13.78 | 618677 |
| 2023-02-07 | 13.68 | $13.89 | 876312 |
| 2023-02-06 | 13.65 | $13.62 | 632306 |
| 2023-02-03 | 13.66 | $13.91 | 1.2M |
| 2023-02-02 | 13.63 | $14.05 | 1.7M |
| 2023-02-01 | 13.58 | $14.14 | 1.1M |
| 2023-01-31 | 13.53 | $13.73 | 761466 |
| 2023-01-30 | 13.51 | $13.49 | 885418 |
| 2023-01-27 | 13.51 | $13.85 | 1.8M |
| 2023-01-26 | 13.47 | $13.75 | 828278 |
| 2023-01-25 | 13.44 | $13.74 | 748591 |
| 2023-01-24 | 13.41 | $13.82 | 548200 |
| 2023-01-23 | 13.37 | $13.84 | 696742 |
| 2023-01-20 | 13.32 | $13.70 | 607188 |
| 2023-01-19 | 13.28 | $13.66 | 610987 |
| 2023-01-18 | 13.24 | $13.63 | 448200 |
| 2023-01-17 | 13.19 | $13.64 | 566552 |
| 2023-01-13 | 13.15 | $13.64 | 954700 |
| 2023-01-12 | 13.10 | $13.55 | 653916 |
| 2023-01-11 | 13.05 | $13.52 | 491700 |
| 2023-01-10 | 13.00 | $13.21 | 647217 |
| 2023-01-09 | 12.98 | $12.96 | 510500 |
| 2023-01-06 | 12.98 | $12.97 | 500728 |
| 2023-01-05 | 12.98 | $12.90 | 420646 |
| 2023-01-04 | 12.99 | $12.94 | 739100 |
| 2023-01-03 | 12.99 | $12.57 | 444000 |
| 2022-12-30 | 13.04 | $12.37 | 750578 |
| 2022-12-29 | 13.11 | $12.55 | 826942 |
| 2022-12-28 | 13.16 | $12.37 | 820630 |
| 2022-12-27 | 13.25 | $12.88 | 551745 |
| 2022-12-23 | 13.29 | $12.97 | 417900 |
| 2022-12-22 | 13.32 | $12.89 | 770043 |
| 2022-12-21 | 13.36 | $12.97 | 582049 |
| 2022-12-20 | 13.41 | $12.77 | 865313 |
| 2022-12-19 | 13.47 | $13.15 | 680057 |
| 2022-12-16 | 13.51 | $12.81 | 2.6M |
| 2022-12-15 | 13.58 | $13.40 | 758058 |
| 2022-12-14 | 13.60 | $13.53 | 1.4M |
| 2022-12-13 | 13.61 | $13.73 | 1.2M |
| 2022-12-12 | 13.59 | $13.54 | 587120 |
| 2022-12-09 | 13.60 | $13.59 | 697644 |
| 2022-12-08 | 13.60 | $13.57 | 714765 |
| 2022-12-07 | 13.60 | $13.39 | 302227 |
| 2022-12-06 | 13.63 | $13.18 | 398622 |
| 2022-12-05 | 13.67 | $13.35 | 542663 |
| 2022-12-02 | 13.71 | $13.77 | 898116 |
| 2022-12-01 | 13.70 | $13.88 | 893029 |
| 2022-11-30 | 13.68 | $13.64 | 1.2M |
| 2022-11-29 | 13.68 | $13.55 | 741800 |
| 2022-11-28 | 13.70 | $13.76 | 761899 |
| 2022-11-25 | 13.69 | $14.04 | 542100 |
| 2022-11-23 | 13.66 | $13.95 | 653113 |
| 2022-11-22 | 13.62 | $13.99 | 661800 |
| 2022-11-21 | 13.59 | $13.91 | 786950 |
| 2022-11-18 | 13.55 | $13.79 | 1.3M |
| 2022-11-17 | 13.53 | $13.81 | 682150 |
| 2022-11-16 | 13.50 | $14.12 | 492529 |
| 2022-11-15 | 13.43 | $14.34 | 725633 |
| 2022-11-14 | 13.34 | $14.33 | 653200 |
| 2022-11-11 | 13.23 | $14.57 | 511144 |
| 2022-11-10 | 13.09 | $14.39 | 598012 |
| 2022-11-09 | 12.95 | $13.66 | 530642 |
| 2022-11-08 | 12.88 | $13.64 | 744200 |
| 2022-11-07 | 12.80 | $13.40 | 489400 |
| 2022-11-04 | 12.74 | $13.22 | 554328 |
| 2022-11-03 | 12.69 | $12.76 | 664511 |
| 2022-11-02 | 12.68 | $12.71 | 572753 |
| 2022-11-01 | 12.68 | $13.11 | 1.0M |
| 2022-10-31 | 12.63 | $13.38 | 581300 |
| 2022-10-28 | 12.55 | $13.33 | 560122 |
| 2022-10-27 | 12.47 | $13.15 | 902700 |
| 2022-10-26 | 12.40 | $13.00 | 814736 |
| 2022-10-25 | 12.33 | $12.70 | 985219 |
| 2022-10-24 | 12.29 | $12.33 | 564482 |
| 2022-10-21 | 12.29 | $12.30 | 550156 |
| 2022-10-20 | 12.29 | $12.26 | 800779 |
| 2022-10-19 | 12.29 | $12.21 | 638000 |
| 2022-10-18 | 12.30 | $12.16 | 740523 |
| 2022-10-17 | 12.32 | $11.96 | 775700 |
| 2022-10-14 | 12.35 | $11.74 | 516859 |
| 2022-10-13 | 12.42 | $11.91 | 762057 |
| 2022-10-12 | 12.47 | $11.66 | 688525 |
| 2022-10-11 | 12.56 | $11.70 | 1.0M |
| 2022-10-10 | 12.65 | $11.11 | 578975 |
| 2022-10-07 | 12.81 | $11.57 | 819501 |
| 2022-10-06 | 12.94 | $11.70 | 894100 |
| 2022-10-05 | 13.07 | $12.09 | 843840 |
| 2022-10-04 | 13.17 | $12.54 | 1.3M |
| 2022-10-03 | 13.24 | $11.48 | 985600 |
| 2022-09-30 | 13.43 | $11.37 | 764537 |
| 2022-09-29 | 13.64 | $11.54 | 977449 |
| 2022-09-28 | 13.86 | $12.48 | 761000 |
| 2022-09-27 | 14.01 | $12.18 | 872300 |
| 2022-09-26 | 14.20 | $12.15 | 1.1M |
| 2022-09-23 | 14.42 | $13.28 | 850096 |
| 2022-09-22 | 14.54 | $13.81 | 515500 |
| 2022-09-21 | 14.62 | $14.09 | 301610 |
| 2022-09-20 | 14.67 | $14.24 | 232706 |
| 2022-09-19 | 14.72 | $14.42 | 338502 |
| 2022-09-16 | 14.75 | $14.48 | 658700 |
| 2022-09-15 | 14.78 | $14.23 | 473486 |
| 2022-09-14 | 14.83 | $14.52 | 323663 |
| 2022-09-13 | 14.87 | $14.52 | 534946 |
| 2022-09-12 | 14.90 | $14.94 | 281700 |
| 2022-09-09 | 14.90 | $14.80 | 353337 |
| 2022-09-08 | 14.91 | $14.44 | 402923 |
| 2022-09-07 | 14.96 | $14.33 | 402328 |
| 2022-09-06 | 15.02 | $14.14 | 506600 |
| 2022-09-02 | 15.12 | $14.15 | 398713 |
| 2022-09-01 | 15.22 | $14.16 | 881905 |
| 2022-08-31 | 15.33 | $14.68 | 488500 |
| 2022-08-30 | 15.40 | $14.62 | 529305 |
| 2022-08-29 | 15.48 | $15.21 | 687400 |
| 2022-08-26 | 15.51 | $15.32 | 401500 |
| 2022-08-25 | 15.53 | $15.42 | 443448 |
| 2022-08-24 | 15.54 | $15.27 | 351961 |
| 2022-08-23 | 15.57 | $15.27 | 485300 |
| 2022-08-22 | 15.60 | $15.10 | 572888 |
| 2022-08-19 | 15.65 | $15.52 | 629924 |
| 2022-08-18 | 15.67 | $15.61 | 266703 |
| 2022-08-17 | 15.67 | $15.62 | 378739 |
| 2022-08-16 | 15.68 | $15.72 | 425248 |
| 2022-08-15 | 15.67 | $15.66 | 387831 |
| 2022-08-12 | 15.68 | $15.68 | 463362 |
| 2022-08-11 | 15.68 | $15.62 | 388900 |
| 2022-08-10 | 15.68 | $15.69 | 557916 |
| 2022-08-09 | 15.68 | $15.75 | 400800 |
| 2022-08-08 | 15.67 | $15.77 | 472552 |
| 2022-08-05 | 15.66 | $15.63 | 487043 |
| 2022-08-04 | 15.67 | $15.78 | 448032 |
| 2022-08-03 | 15.66 | $15.93 | 330000 |
| 2022-08-02 | 15.63 | $15.88 | 400702 |
| 2022-08-01 | 15.60 | $16.20 | 583305 |
| 2022-07-29 | 15.54 | $16.05 | 708100 |
| 2022-07-28 | 15.48 | $16.20 | 764106 |
| 2022-07-27 | 15.41 | $16.12 | 794900 |
| 2022-07-26 | 15.33 | $15.75 | 427524 |
| 2022-07-25 | 15.29 | $15.75 | 540902 |
| 2022-07-22 | 15.24 | $15.65 | 846145 |
| 2022-07-21 | 15.20 | $15.77 | 648163 |
| 2022-07-20 | 15.14 | $15.56 | 505800 |
| 2022-07-19 | 15.09 | $15.41 | 799042 |
| 2022-07-18 | 15.06 | $14.78 | 1.1M |
| 2022-07-15 | 15.09 | $15.36 | 654522 |
| 2022-07-14 | 15.06 | $15.30 | 619001 |
| 2022-07-13 | 15.03 | $15.51 | 441739 |
| 2022-07-12 | 14.98 | $15.38 | 420247 |
| 2022-07-11 | 14.94 | $15.28 | 382829 |
| 2022-07-08 | 14.90 | $15.42 | 456300 |
| 2022-07-07 | 14.85 | $15.21 | 435161 |
| 2022-07-06 | 14.81 | $15.02 | 440815 |
| 2022-07-05 | 14.79 | $15.17 | 706672 |
| 2022-07-01 | 14.75 | $15.14 | 598020 |
| 2022-06-30 | 14.71 | $14.67 | 536000 |
| 2022-06-29 | 14.71 | $14.59 | 456000 |
| 2022-06-28 | 14.73 | $14.78 | 648850 |
| 2022-06-27 | 14.72 | $14.87 | 802453 |
| 2022-06-24 | 14.71 | $15.03 | 1.0M |
| 2022-06-23 | 14.67 | $14.57 | 673100 |
| 2022-06-22 | 14.68 | $14.17 | 694580 |
| 2022-06-21 | 14.74 | $14.06 | 840847 |
| 2022-06-17 | 14.81 | $13.37 | 1.9M |
| 2022-06-16 | 14.96 | $12.83 | 1.1M |
| 2022-06-15 | 15.18 | $13.87 | 934063 |
| 2022-06-14 | 15.32 | $13.78 | 890028 |
| 2022-06-13 | 15.48 | $14.05 | 1.4M |
| 2022-06-10 | 15.63 | $15.67 | 645332 |
| 2022-06-09 | 15.63 | $15.98 | 797224 |
| 2022-06-08 | 15.59 | $15.66 | 370940 |
| 2022-06-07 | 15.58 | $15.75 | 378300 |
| 2022-06-06 | 15.57 | $15.60 | 468373 |
| 2022-06-03 | 15.56 | $15.68 | 544146 |
| 2022-06-02 | 15.55 | $15.82 | 528811 |
| 2022-06-01 | 15.52 | $15.67 | 647560 |
| 2022-05-31 | 15.51 | $15.49 | 601000 |
| 2022-05-27 | 15.51 | $15.45 | 510800 |
| 2022-05-26 | 15.52 | $15.44 | 732000 |
| 2022-05-25 | 15.52 | $15.26 | 662123 |
| 2022-05-24 | 15.55 | $15.28 | 585900 |
| 2022-05-23 | 15.58 | $15.21 | 578502 |
| 2022-05-20 | 15.62 | $15.00 | 616557 |
| 2022-05-19 | 15.68 | $14.94 | 584942 |
| 2022-05-18 | 15.76 | $15.04 | 674012 |
| 2022-05-17 | 15.84 | $15.45 | 648303 |
| 2022-05-16 | 15.88 | $15.10 | 550600 |
| 2022-05-13 | 15.96 | $15.07 | 848900 |
| 2022-05-12 | 16.05 | $14.61 | 989512 |
| 2022-05-11 | 16.21 | $14.99 | 591304 |
| 2022-05-10 | 16.33 | $15.01 | 1.1M |
| 2022-05-09 | 16.47 | $15.03 | 1.4M |
| 2022-05-06 | 16.63 | $15.86 | 1.2M |
| 2022-05-05 | 16.71 | $16.65 | 1.0M |
| 2022-05-04 | 16.71 | $16.86 | 1.2M |
| 2022-05-03 | 16.70 | $16.64 | 859715 |
| 2022-05-02 | 16.70 | $15.95 | 968400 |
| 2022-04-29 | 16.78 | $16.19 | 1.2M |
| 2022-04-28 | 16.84 | $16.24 | 633888 |
| 2022-04-27 | 16.91 | $16.24 | 777751 |
| 2022-04-26 | 16.98 | $16.11 | 788460 |
| 2022-04-25 | 17.07 | $16.48 | 786639 |
| 2022-04-22 | 17.13 | $16.58 | 811917 |
| 2022-04-21 | 17.19 | $16.81 | 558625 |
| 2022-04-20 | 17.23 | $16.82 | 819791 |
| 2022-04-19 | 17.27 | $16.45 | 1.5M |
| 2022-04-18 | 17.36 | $16.97 | 734300 |
| 2022-04-14 | 17.40 | $17.11 | 489300 |
| 2022-04-13 | 17.43 | $17.12 | 519600 |
| 2022-04-12 | 17.46 | $16.97 | 790500 |
| 2022-04-11 | 17.51 | $16.97 | 648045 |
| 2022-04-08 | 17.57 | $17.08 | 550900 |
| 2022-04-07 | 17.62 | $17.08 | 797616 |
| 2022-04-06 | 17.68 | $17.33 | 647043 |
| 2022-04-05 | 17.71 | $17.41 | 751100 |
| 2022-04-04 | 17.75 | $17.64 | 625341 |
| 2022-04-01 | 17.76 | $17.71 | 521700 |
| 2022-03-31 | 17.76 | $17.75 | 732400 |
| 2022-03-30 | 17.76 | $17.87 | 885500 |
| 2022-03-29 | 17.75 | $18.01 | 1.2M |
| 2022-03-28 | 17.72 | $17.99 | 1.1M |
| 2022-03-25 | 17.70 | $17.94 | 990713 |
| 2022-03-24 | 17.67 | $17.83 | 853000 |
| 2022-03-23 | 17.65 | $17.76 | 686008 |
| 2022-03-22 | 17.64 | $17.77 | 936300 |
| 2022-03-21 | 17.63 | $17.66 | 610500 |
| 2022-03-18 | 17.63 | $17.62 | 1.8M |
| 2022-03-17 | 17.63 | $17.63 | 866398 |
| 2022-03-16 | 17.63 | $17.82 | 783000 |
| 2022-03-15 | 17.60 | $17.67 | 467200 |
| 2022-03-14 | 17.60 | $17.62 | 707400 |
| 2022-03-11 | 17.60 | $17.77 | 499759 |
| 2022-03-10 | 17.58 | $17.80 | 495633 |
| 2022-03-09 | 17.55 | $17.65 | 506700 |
| 2022-03-08 | 17.54 | $17.63 | 666900 |
| 2022-03-07 | 17.53 | $17.39 | 836649 |
| 2022-03-04 | 17.55 | $17.69 | 519923 |
| 2022-03-03 | 17.54 | $17.81 | 419011 |
| 2022-03-02 | 17.51 | $17.78 | 623300 |
| 2022-03-01 | 17.48 | $17.55 | 839500 |
| 2022-02-28 | 17.47 | $17.67 | 934700 |
| 2022-02-25 | 17.45 | $17.55 | 805091 |
| 2022-02-24 | 17.44 | $17.29 | 1.4M |
| 2022-02-23 | 17.45 | $16.83 | 1.3M |
| 2022-02-22 | 17.52 | $17.15 | 909518 |
| 2022-02-18 | 17.56 | $17.54 | 916707 |
| 2022-02-17 | 17.56 | $17.52 | 638546 |
| 2022-02-16 | 17.56 | $17.75 | 489869 |
| 2022-02-15 | 17.54 | $17.65 | 431700 |
| 2022-02-14 | 17.53 | $17.48 | 567900 |
| 2022-02-11 | 17.54 | $17.51 | 822502 |
| 2022-02-10 | 17.54 | $17.53 | 974000 |
| 2022-02-09 | 17.54 | $17.72 | 849004 |
| 2022-02-08 | 17.52 | $17.62 | 1.1M |
| 2022-02-07 | 17.51 | $17.39 | 472366 |
| 2022-02-04 | 17.53 | $17.43 | 984900 |
| 2022-02-03 | 17.54 | $17.50 | 791220 |
| 2022-02-02 | 17.54 | $17.65 | 591028 |
| 2022-02-01 | 17.53 | $17.70 | 673524 |
| 2022-01-31 | 17.51 | $17.77 | 513022 |
| 2022-01-28 | 17.48 | $17.55 | 657600 |
| 2022-01-27 | 17.48 | $17.62 | 730604 |
| 2022-01-26 | 17.46 | $17.64 | 685631 |
| 2022-01-25 | 17.44 | $17.74 | 849700 |
| 2022-01-24 | 17.41 | $17.05 | 1.6M |
| 2022-01-21 | 17.45 | $17.48 | 787937 |
| 2022-01-20 | 17.45 | $17.64 | 617200 |
| 2022-01-19 | 17.43 | $17.70 | 924162 |
| 2022-01-18 | 17.40 | $17.89 | 1.7M |
| 2022-01-14 | 17.35 | $17.70 | 515801 |
| 2022-01-13 | 17.31 | $17.61 | 451600 |
| 2022-01-12 | 17.28 | $17.67 | 610600 |
| 2022-01-11 | 17.24 | $17.61 | 769400 |
| 2022-01-10 | 17.20 | $17.43 | 485103 |
| 2022-01-07 | 17.17 | $17.37 | 392721 |
| 2022-01-06 | 17.15 | $17.29 | 439635 |
| 2022-01-05 | 17.14 | $17.22 | 506611 |
| 2022-01-04 | 17.13 | $17.38 | 574622 |
| 2022-01-03 | 17.10 | $17.44 | 652604 |
| 2021-12-31 | 17.07 | $17.09 | 723400 |
| 2021-12-30 | 17.07 | $16.99 | 468000 |
| 2021-12-29 | 17.07 | $17.13 | 520300 |
| 2021-12-28 | 17.07 | $17.28 | 549829 |
| 2021-12-27 | 17.05 | $17.26 | 460036 |
| 2021-12-23 | 17.02 | $17.03 | 448753 |
| 2021-12-22 | 17.02 | $16.97 | 615026 |
| 2021-12-21 | 17.03 | $16.74 | 1.1M |
| 2021-12-20 | 17.06 | $15.89 | 1.7M |
| 2021-12-17 | 17.18 | $16.46 | 4.9M |
| 2021-12-16 | 17.26 | $16.63 | 1.1M |
| 2021-12-15 | 17.33 | $16.78 | 1.3M |
| 2021-12-14 | 17.38 | $16.75 | 1.2M |
| 2021-12-13 | 17.45 | $17.12 | 879300 |
| 2021-12-10 | 17.48 | $17.42 | 476300 |
| 2021-12-09 | 17.49 | $17.55 | 391438 |
| 2021-12-08 | 17.48 | $17.57 | 473500 |
| 2021-12-07 | 17.48 | $17.49 | 521900 |
| 2021-12-06 | 17.47 | $17.21 | 715222 |
| 2021-12-03 | 17.50 | $17.08 | 1.5M |
| 2021-12-02 | 17.55 | $17.01 | 824400 |
| 2021-12-01 | 17.60 | $16.49 | 844800 |
| 2021-11-30 | 17.72 | $16.57 | 1.3M |
| 2021-11-29 | 17.84 | $17.16 | 802200 |
| 2021-11-26 | 17.91 | $17.32 | 764300 |
| 2021-11-24 | 17.97 | $17.68 | 385009 |
| 2021-11-23 | 18.01 | $17.66 | 666054 |
| 2021-11-22 | 18.04 | $17.67 | 668355 |
| 2021-11-19 | 18.08 | $17.69 | 565127 |
| 2021-11-18 | 18.12 | $17.71 | 686713 |
| 2021-11-17 | 18.17 | $17.80 | 673400 |
| 2021-11-16 | 18.20 | $17.88 | 860004 |
| 2021-11-15 | 18.24 | $17.99 | 807000 |
| 2021-11-12 | 18.26 | $17.91 | 1.2M |
| 2021-11-11 | 18.30 | $18.09 | 433014 |
| 2021-11-10 | 18.32 | $18.08 | 691732 |
| 2021-11-09 | 18.35 | $18.21 | 676951 |
| 2021-11-08 | 18.36 | $18.16 | 863988 |
| 2021-11-05 | 18.38 | $18.43 | 708386 |
| 2021-11-04 | 18.38 | $18.26 | 492043 |
| 2021-11-03 | 18.39 | $18.29 | 783200 |
| 2021-11-02 | 18.40 | $18.09 | 889555 |
| 2021-11-01 | 18.44 | $18.37 | 644702 |
| 2021-10-29 | 18.44 | $18.18 | 1.0M |
| 2021-10-28 | 18.47 | $18.41 | 588900 |
| 2021-10-27 | 18.48 | $18.44 | 672900 |
| 2021-10-26 | 18.48 | $18.46 | 796628 |
| 2021-10-25 | 18.48 | $18.59 | 646814 |
| 2021-10-22 | 18.47 | $18.42 | 700800 |
| 2021-10-21 | 18.48 | $18.48 | 515547 |
| 2021-10-20 | 18.48 | $18.44 | 510600 |
| 2021-10-19 | 18.48 | $18.35 | 374810 |
| 2021-10-18 | 18.50 | $18.40 | 748300 |
| 2021-10-15 | 18.51 | $18.23 | 704000 |
| 2021-10-14 | 18.53 | $18.34 | 1.1M |
| 2021-10-13 | 18.56 | $18.14 | 4.0M |
| 2021-10-12 | 18.60 | $18.88 | 400200 |
| 2021-10-11 | 18.57 | $18.78 | 483417 |
| 2021-10-08 | 18.55 | $18.73 | 320720 |
| 2021-10-07 | 18.53 | $18.63 | 301347 |
| 2021-10-06 | 18.52 | $18.63 | 445500 |
| 2021-10-05 | 18.50 | $18.65 | 443400 |
| 2021-10-04 | 18.49 | $18.57 | 487900 |
| 2021-10-01 | 18.48 | $18.55 | 498219 |
| 2021-09-30 | 18.47 | $18.29 | 359043 |
| 2021-09-29 | 18.49 | $18.38 | 319200 |
| 2021-09-28 | 18.51 | $18.49 | 584810 |
| 2021-09-27 | 18.51 | $18.81 | 583933 |
| 2021-09-24 | 18.47 | $18.66 | 379718 |
| 2021-09-23 | 18.46 | $18.64 | 297500 |
| 2021-09-22 | 18.44 | $18.60 | 491225 |
| 2021-09-21 | 18.42 | $18.29 | 272801 |
| 2021-09-20 | 18.43 | $18.30 | 499904 |
| 2021-09-17 | 18.45 | $18.30 | 2.5M |
| 2021-09-16 | 18.46 | $18.62 | 359100 |
| 2021-09-15 | 18.44 | $18.60 | 307131 |
| 2021-09-14 | 18.43 | $18.45 | 240700 |
| 2021-09-13 | 18.43 | $18.51 | 294038 |
| 2021-09-10 | 18.42 | $18.33 | 282300 |
| 2021-09-09 | 18.43 | $18.47 | 432787 |
| 2021-09-08 | 18.42 | $18.27 | 322400 |
| 2021-09-07 | 18.44 | $18.26 | 458100 |
| 2021-09-03 | 18.46 | $18.52 | 300700 |
| 2021-09-02 | 18.45 | $18.57 | 356508 |
| 2021-09-01 | 18.44 | $18.53 | 330700 |
| 2021-08-31 | 18.43 | $18.52 | 306700 |
| 2021-08-30 | 18.42 | $18.44 | 396813 |
| 2021-08-27 | 18.42 | $18.72 | 525772 |
| 2021-08-26 | 18.38 | $18.55 | 446000 |
| 2021-08-25 | 18.37 | $18.69 | 486416 |
| 2021-08-24 | 18.33 | $18.65 | 458907 |
| 2021-08-23 | 18.30 | $18.42 | 464200 |
| 2021-08-20 | 18.29 | $18.35 | 1.3M |
| 2021-08-19 | 18.28 | $18.07 | 626701 |
| 2021-08-18 | 18.30 | $18.24 | 523181 |
| 2021-08-17 | 18.31 | $18.44 | 345927 |
| 2021-08-16 | 18.29 | $18.38 | 334596 |
| 2021-08-13 | 18.28 | $18.50 | 469600 |
| 2021-08-12 | 18.26 | $18.43 | 495222 |
| 2021-08-11 | 18.24 | $18.25 | 540121 |
| 2021-08-10 | 18.24 | $18.32 | 486800 |
| 2021-08-09 | 18.23 | $18.14 | 698300 |
| 2021-08-06 | 18.24 | $18.37 | 550300 |
| 2021-08-05 | 18.23 | $18.12 | 775821 |
| 2021-08-04 | 18.24 | $18.12 | 549756 |
| 2021-08-03 | 18.26 | $18.20 | 676000 |
| 2021-08-02 | 18.26 | $18.01 | 999609 |
| 2021-07-30 | 18.29 | $18.18 | 537706 |
| 2021-07-29 | 18.30 | $18.21 | 614229 |
| 2021-07-28 | 18.31 | $18.21 | 685900 |
| 2021-07-27 | 18.32 | $18.23 | 449900 |
| 2021-07-26 | 18.33 | $18.22 | 781800 |
| 2021-07-23 | 18.34 | $18.12 | 666935 |
| 2021-07-22 | 18.37 | $18.06 | 617030 |
| 2021-07-21 | 18.40 | $18.17 | 863507 |
| 2021-07-20 | 18.42 | $18.12 | 978900 |
| 2021-07-19 | 18.45 | $17.79 | 981059 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
13.57
2026-07-17
Close Price
$13.53
Vol: 989211
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
11.30
Average
13.82
Maximum
18.62
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.57 | $13.53 | 989211 |
| 2026-07-16 | 13.57 | $13.70 | 1.2M |
| 2026-07-15 | 13.55 | $13.71 | 1.8M |
| 2026-07-14 | 13.54 | $13.62 | 1.5M |
| 2026-07-13 | 13.53 | $13.45 | 1.0M |
| 2026-07-10 | 13.54 | $13.58 | 565900 |
| 2026-07-09 | 13.53 | $13.53 | 1.1M |
| 2026-07-08 | 13.54 | $13.42 | 1.2M |
| 2026-07-07 | 13.55 | $13.48 | 959700 |
| 2026-07-06 | 13.56 | $13.58 | 1.1M |
| 2026-07-02 | 13.55 | $13.47 | 998220 |
| 2026-07-01 | 13.56 | $13.52 | 1.3M |
| 2026-06-30 | 13.56 | $13.61 | 1.9M |
| 2026-06-29 | 13.56 | $13.67 | 2.1M |
| 2026-06-26 | 13.54 | $13.57 | 3.6M |
| 2026-06-25 | 13.54 | $13.65 | 1.3M |
| 2026-06-24 | 13.53 | $13.65 | 1.5M |
| 2026-06-23 | 13.52 | $13.49 | 1.2M |
| 2026-06-22 | 13.52 | $13.30 | 1.1M |
| 2026-06-18 | 13.54 | $13.44 | 2.5M |
| 2026-06-17 | 13.55 | $13.42 | 2.0M |
| 2026-06-16 | 13.57 | $13.67 | 1.3M |
| 2026-06-15 | 13.55 | $13.59 | 1.2M |
| 2026-06-12 | 13.55 | $13.68 | 965504 |
| 2026-06-11 | 13.53 | $13.63 | 1.0M |
| 2026-06-10 | 13.52 | $13.61 | 1.3M |
| 2026-06-09 | 13.50 | $13.59 | 983633 |
| 2026-06-08 | 13.49 | $13.38 | 1.1M |
| 2026-06-05 | 13.50 | $13.55 | 832547 |
| 2026-06-04 | 13.50 | $13.52 | 665977 |
| 2026-06-03 | 13.50 | $13.36 | 1.2M |
| 2026-06-02 | 13.51 | $13.60 | 981297 |
| 2026-06-01 | 13.49 | $13.43 | 965214 |
| 2026-05-29 | 13.49 | $13.57 | 1.5M |
| 2026-05-28 | 13.48 | $13.59 | 1.5M |
| 2026-05-27 | 13.46 | $13.60 | 1.3M |
| 2026-05-26 | 13.44 | $13.59 | 1.3M |
| 2026-05-22 | 13.42 | $13.49 | 1.1M |
| 2026-05-21 | 13.41 | $13.57 | 1.0M |
| 2026-05-20 | 13.39 | $13.50 | 1.1M |
| 2026-05-19 | 13.37 | $13.35 | 901954 |
| 2026-05-18 | 13.36 | $13.33 | 842214 |
| 2026-05-15 | 13.36 | $13.33 | 939129 |
| 2026-05-14 | 13.35 | $13.46 | 822151 |
| 2026-05-13 | 13.33 | $13.41 | 950305 |
| 2026-05-12 | 13.31 | $13.48 | 1.2M |
| 2026-05-11 | 13.28 | $13.46 | 1.2M |
| 2026-05-08 | 13.24 | $13.62 | 2.2M |
| 2026-05-07 | 13.19 | $13.59 | 1.7M |
| 2026-05-06 | 13.13 | $13.57 | 2.9M |
| 2026-05-05 | 13.07 | $13.11 | 936435 |
| 2026-05-04 | 13.05 | $13.01 | 1.3M |
| 2026-05-01 | 13.03 | $13.24 | 1.1M |
| 2026-04-30 | 12.99 | $13.25 | 1.6M |
| 2026-04-29 | 12.94 | $13.18 | 1.5M |
| 2026-04-28 | 12.89 | $13.33 | 1.6M |
| 2026-04-27 | 12.82 | $13.26 | 1.5M |
| 2026-04-24 | 12.74 | $13.14 | 1.3M |
| 2026-04-23 | 12.67 | $13.05 | 908104 |
| 2026-04-22 | 12.61 | $12.99 | 907600 |
| 2026-04-21 | 12.54 | $12.93 | 1.8M |
| 2026-04-20 | 12.47 | $13.04 | 1.6M |
| 2026-04-17 | 12.38 | $12.96 | 1.6M |
| 2026-04-16 | 12.30 | $12.69 | 986128 |
| 2026-04-15 | 12.23 | $12.81 | 838718 |
| 2026-04-14 | 12.15 | $12.71 | 923600 |
| 2026-04-13 | 12.08 | $12.66 | 1.1M |
| 2026-04-10 | 12.00 | $12.55 | 1.1M |
| 2026-04-09 | 11.94 | $12.59 | 1.3M |
| 2026-04-08 | 11.86 | $12.30 | 2.2M |
| 2026-04-07 | 11.82 | $12.05 | 1.2M |
| 2026-04-06 | 11.79 | $12.10 | 865197 |
| 2026-04-02 | 11.77 | $12.04 | 1.3M |
| 2026-04-01 | 11.74 | $11.90 | 1.3M |
| 2026-03-31 | 11.74 | $11.85 | 1.8M |
| 2026-03-30 | 11.74 | $11.76 | 1.6M |
| 2026-03-27 | 11.75 | $11.55 | 1.2M |
| 2026-03-26 | 11.78 | $11.70 | 1.3M |
| 2026-03-25 | 11.81 | $11.77 | 1.3M |
| 2026-03-24 | 11.83 | $11.51 | 1.9M |
| 2026-03-23 | 11.88 | $11.53 | 2.5M |
| 2026-03-20 | 11.94 | $11.30 | 10.7M |
| 2026-03-19 | 12.02 | $11.75 | 1.3M |
| 2026-03-18 | 12.06 | $11.75 | 1.9M |
| 2026-03-17 | 12.11 | $11.99 | 1.1M |
| 2026-03-16 | 12.13 | $11.94 | 1.8M |
| 2026-03-13 | 12.17 | $11.80 | 1.3M |
| 2026-03-12 | 12.22 | $11.92 | 1.4M |
| 2026-03-11 | 12.27 | $12.03 | 1.3M |
| 2026-03-10 | 12.32 | $12.09 | 1.8M |
| 2026-03-09 | 12.36 | $11.81 | 2.3M |
| 2026-03-06 | 12.43 | $12.03 | 2.0M |
| 2026-03-05 | 12.48 | $12.20 | 1.7M |
| 2026-03-04 | 12.53 | $12.20 | 1.7M |
| 2026-03-03 | 12.57 | $12.29 | 1.7M |
| 2026-03-02 | 12.61 | $12.46 | 2.3M |
| 2026-02-27 | 12.63 | $12.42 | 2.3M |
| 2026-02-26 | 12.66 | $12.58 | 2.2M |
| 2026-02-25 | 12.68 | $12.52 | 1.9M |
| 2026-02-24 | 12.71 | $12.46 | 2.2M |
| 2026-02-23 | 12.76 | $12.41 | 2.0M |
| 2026-02-20 | 12.81 | $12.37 | 1.8M |
| 2026-02-19 | 12.88 | $12.45 | 2.2M |
| 2026-02-18 | 12.94 | $12.65 | 1.8M |
| 2026-02-17 | 13.00 | $12.82 | 1.5M |
| 2026-02-13 | 13.04 | $12.94 | 1.5M |
| 2026-02-12 | 13.07 | $12.99 | 1.5M |
| 2026-02-11 | 13.11 | $12.96 | 1.2M |
| 2026-02-10 | 13.15 | $12.85 | 1.6M |
| 2026-02-09 | 13.20 | $12.83 | 1.5M |
| 2026-02-06 | 13.27 | $13.00 | 1.8M |
| 2026-02-05 | 13.31 | $12.86 | 2.3M |
| 2026-02-04 | 13.38 | $12.85 | 2.3M |
| 2026-02-03 | 13.45 | $12.60 | 4.7M |
| 2026-02-02 | 13.55 | $12.66 | 4.1M |
| 2026-01-30 | 13.64 | $12.85 | 5.2M |
| 2026-01-29 | 13.72 | $13.50 | 3.0M |
| 2026-01-28 | 13.75 | $13.36 | 3.7M |
| 2026-01-27 | 13.78 | $13.37 | 9.4M |
| 2026-01-26 | 13.82 | $13.86 | 1.9M |
| 2026-01-23 | 13.81 | $13.90 | 1.5M |
| 2026-01-22 | 13.80 | $13.99 | 1.1M |
| 2026-01-21 | 13.78 | $13.99 | 1.2M |
| 2026-01-20 | 13.75 | $13.92 | 1.3M |
| 2026-01-16 | 13.74 | $14.01 | 1.8M |
| 2026-01-15 | 13.71 | $13.85 | 1.2M |
| 2026-01-14 | 13.70 | $13.77 | 1.4M |
| 2026-01-13 | 13.69 | $13.72 | 894463 |
| 2026-01-12 | 13.69 | $13.73 | 1.2M |
| 2026-01-09 | 13.69 | $13.72 | 1.9M |
| 2026-01-08 | 13.69 | $13.65 | 2.1M |
| 2026-01-07 | 13.69 | $13.61 | 2.5M |
| 2026-01-06 | 13.70 | $13.53 | 2.4M |
| 2026-01-05 | 13.72 | $13.46 | 3.2M |
| 2026-01-02 | 13.74 | $13.68 | 2.1M |
| 2025-12-31 | 13.74 | $13.58 | 1.9M |
| 2025-12-30 | 13.76 | $13.75 | 1.4M |
| 2025-12-29 | 13.75 | $13.79 | 1.0M |
| 2025-12-26 | 13.74 | $13.84 | 915517 |
| 2025-12-24 | 13.73 | $13.85 | 757617 |
| 2025-12-23 | 13.72 | $13.76 | 1.2M |
| 2025-12-22 | 13.71 | $13.94 | 1.4M |
| 2025-12-19 | 13.69 | $13.84 | 6.4M |
| 2025-12-18 | 13.67 | $13.80 | 1.9M |
| 2025-12-17 | 13.66 | $13.73 | 1.7M |
| 2025-12-16 | 13.66 | $13.56 | 1.7M |
| 2025-12-15 | 13.67 | $13.65 | 1.6M |
| 2025-12-12 | 13.67 | $13.65 | 930572 |
| 2025-12-11 | 13.67 | $13.69 | 1.1M |
| 2025-12-10 | 13.67 | $13.69 | 843800 |
| 2025-12-09 | 13.67 | $13.57 | 999034 |
| 2025-12-08 | 13.68 | $13.61 | 1.3M |
| 2025-12-05 | 13.69 | $13.72 | 920170 |
| 2025-12-04 | 13.68 | $13.63 | 1.1M |
| 2025-12-03 | 13.69 | $13.68 | 847000 |
| 2025-12-02 | 13.69 | $13.61 | 1.5M |
| 2025-12-01 | 13.69 | $13.47 | 2.2M |
| 2025-11-28 | 13.71 | $13.70 | 1.5M |
| 2025-11-26 | 13.71 | $13.94 | 3.2M |
| 2025-11-25 | 13.68 | $13.88 | 1.9M |
| 2025-11-24 | 13.65 | $13.68 | 1.5M |
| 2025-11-21 | 13.64 | $13.78 | 1.5M |
| 2025-11-20 | 13.61 | $13.66 | 1.1M |
| 2025-11-19 | 13.60 | $13.64 | 828025 |
| 2025-11-18 | 13.59 | $13.67 | 1.1M |
| 2025-11-17 | 13.58 | $13.60 | 1.1M |
| 2025-11-14 | 13.58 | $13.74 | 813983 |
| 2025-11-13 | 13.56 | $13.64 | 729000 |
| 2025-11-12 | 13.55 | $13.76 | 1.2M |
| 2025-11-11 | 13.52 | $13.94 | 2.0M |
| 2025-11-10 | 13.48 | $13.28 | 1.3M |
| 2025-11-07 | 13.51 | $13.35 | 1.9M |
| 2025-11-06 | 13.52 | $13.78 | 1.9M |
| 2025-11-05 | 13.50 | $13.67 | 1.1M |
| 2025-11-04 | 13.48 | $13.69 | 1.3M |
| 2025-11-03 | 13.46 | $13.48 | 1.1M |
| 2025-10-31 | 13.47 | $13.32 | 1.2M |
| 2025-10-30 | 13.48 | $13.39 | 1.6M |
| 2025-10-29 | 13.49 | $13.31 | 1.2M |
| 2025-10-28 | 13.50 | $13.37 | 1.0M |
| 2025-10-27 | 13.51 | $13.36 | 1.7M |
| 2025-10-24 | 13.52 | $13.32 | 1.3M |
| 2025-10-23 | 13.53 | $13.48 | 1.3M |
| 2025-10-22 | 13.52 | $13.67 | 1.3M |
| 2025-10-21 | 13.49 | $13.57 | 651500 |
| 2025-10-20 | 13.47 | $13.68 | 842800 |
| 2025-10-17 | 13.43 | $13.60 | 658172 |
| 2025-10-16 | 13.40 | $13.64 | 857848 |
| 2025-10-15 | 13.37 | $13.68 | 910000 |
| 2025-10-14 | 13.33 | $13.65 | 950837 |
| 2025-10-13 | 13.29 | $13.48 | 977618 |
| 2025-10-10 | 13.26 | $13.43 | 1.2M |
| 2025-10-09 | 13.24 | $13.47 | 891948 |
| 2025-10-08 | 13.22 | $13.62 | 1.1M |
| 2025-10-07 | 13.18 | $13.45 | 1.5M |
| 2025-10-06 | 13.16 | $13.28 | 1.5M |
| 2025-10-03 | 13.15 | $13.34 | 1.5M |
| 2025-10-02 | 13.15 | $13.15 | 915227 |
| 2025-10-01 | 13.16 | $13.09 | 1.7M |
| 2025-09-30 | 13.19 | $12.98 | 1.5M |
| 2025-09-29 | 13.22 | $13.01 | 1.7M |
| 2025-09-26 | 13.26 | $13.17 | 1.2M |
| 2025-09-25 | 13.28 | $13.07 | 1.2M |
| 2025-09-24 | 13.32 | $12.97 | 1.7M |
| 2025-09-23 | 13.37 | $13.05 | 1.5M |
| 2025-09-22 | 13.42 | $12.98 | 1.7M |
| 2025-09-19 | 13.48 | $13.17 | 3.1M |
| 2025-09-18 | 13.52 | $13.23 | 1.8M |
| 2025-09-17 | 13.56 | $13.23 | 1.5M |
| 2025-09-16 | 13.60 | $13.23 | 1.5M |
| 2025-09-15 | 13.65 | $13.41 | 1.5M |
| 2025-09-12 | 13.68 | $13.43 | 1.2M |
| 2025-09-11 | 13.71 | $13.54 | 2.3M |
| 2025-09-10 | 13.73 | $13.59 | 1.4M |
| 2025-09-09 | 13.74 | $13.66 | 1.4M |
| 2025-09-08 | 13.74 | $13.70 | 2.0M |
| 2025-09-05 | 13.74 | $13.83 | 1.2M |
| 2025-09-04 | 13.72 | $13.71 | 1.3M |
| 2025-09-03 | 13.71 | $13.67 | 1.3M |
| 2025-09-02 | 13.69 | $13.58 | 1.6M |
| 2025-08-29 | 13.68 | $13.64 | 1.2M |
| 2025-08-28 | 13.67 | $13.75 | 1.3M |
| 2025-08-27 | 13.63 | $13.79 | 1.2M |
| 2025-08-26 | 13.59 | $13.88 | 1.2M |
| 2025-08-25 | 13.54 | $13.86 | 1.3M |
| 2025-08-22 | 13.48 | $14.02 | 1.2M |
| 2025-08-21 | 13.41 | $13.69 | 913245 |
| 2025-08-20 | 13.36 | $13.84 | 1.5M |
| 2025-08-19 | 13.30 | $13.75 | 1.6M |
| 2025-08-18 | 13.25 | $13.71 | 948100 |
| 2025-08-15 | 13.19 | $13.75 | 1.1M |
| 2025-08-14 | 13.13 | $13.77 | 1.2M |
| 2025-08-13 | 13.07 | $13.71 | 1.8M |
| 2025-08-12 | 13.00 | $13.36 | 1.4M |
| 2025-08-11 | 12.97 | $13.16 | 1.7M |
| 2025-08-08 | 12.97 | $12.98 | 1.2M |
| 2025-08-07 | 12.97 | $12.66 | 1.5M |
| 2025-08-06 | 13.02 | $12.73 | 929330 |
| 2025-08-05 | 13.05 | $12.92 | 1.2M |
| 2025-08-04 | 13.08 | $12.95 | 1.2M |
| 2025-08-01 | 13.09 | $12.70 | 1.2M |
| 2025-07-31 | 13.14 | $12.69 | 1.2M |
| 2025-07-30 | 13.19 | $12.97 | 1.5M |
| 2025-07-29 | 13.21 | $13.16 | 863545 |
| 2025-07-28 | 13.21 | $13.08 | 990015 |
| 2025-07-25 | 13.22 | $13.24 | 1.0M |
| 2025-07-24 | 13.21 | $13.25 | 890700 |
| 2025-07-23 | 13.20 | $13.33 | 1.1M |
| 2025-07-22 | 13.18 | $13.19 | 1.0M |
| 2025-07-21 | 13.18 | $13.16 | 1.3M |
| 2025-07-18 | 13.17 | $13.13 | 861897 |
| 2025-07-17 | 13.17 | $13.24 | 733321 |
| 2025-07-16 | 13.15 | $13.37 | 806471 |
| 2025-07-15 | 13.12 | $13.20 | 644095 |
| 2025-07-14 | 13.11 | $13.26 | 617533 |
| 2025-07-11 | 13.08 | $13.22 | 624841 |
| 2025-07-10 | 13.06 | $13.24 | 1.0M |
| 2025-07-09 | 13.04 | $13.28 | 995643 |
| 2025-07-08 | 13.01 | $13.19 | 963056 |
| 2025-07-07 | 12.98 | $13.02 | 817348 |
| 2025-07-03 | 12.97 | $13.16 | 723200 |
| 2025-07-02 | 12.95 | $13.09 | 1.0M |
| 2025-07-01 | 12.92 | $12.97 | 1.0M |
| 2025-06-30 | 12.91 | $12.99 | 853700 |
| 2025-06-27 | 12.89 | $12.98 | 2.2M |
| 2025-06-26 | 12.87 | $13.14 | 860135 |
| 2025-06-25 | 12.84 | $12.95 | 702537 |
| 2025-06-24 | 12.82 | $13.00 | 807428 |
| 2025-06-23 | 12.80 | $12.93 | 786116 |
| 2025-06-20 | 12.78 | $12.88 | 2.6M |
| 2025-06-18 | 12.76 | $12.80 | 620700 |
| 2025-06-17 | 12.76 | $12.67 | 677941 |
| 2025-06-16 | 12.77 | $12.84 | 686340 |
| 2025-06-13 | 12.76 | $12.87 | 762800 |
| 2025-06-12 | 12.75 | $13.07 | 756800 |
| 2025-06-11 | 12.73 | $12.97 | 676468 |
| 2025-06-10 | 12.71 | $12.95 | 737200 |
| 2025-06-09 | 12.70 | $12.77 | 831128 |
| 2025-06-06 | 12.70 | $12.69 | 506900 |
| 2025-06-05 | 12.71 | $12.57 | 656868 |
| 2025-06-04 | 12.74 | $12.50 | 658919 |
| 2025-06-03 | 12.77 | $12.51 | 758747 |
| 2025-06-02 | 12.80 | $12.39 | 805300 |
| 2025-05-30 | 12.85 | $12.57 | 1.1M |
| 2025-05-29 | 12.88 | $12.83 | 902500 |
| 2025-05-28 | 12.89 | $12.74 | 731248 |
| 2025-05-27 | 12.91 | $12.81 | 1.1M |
| 2025-05-23 | 12.93 | $12.60 | 922300 |
| 2025-05-22 | 12.96 | $12.66 | 873900 |
| 2025-05-21 | 13.00 | $12.60 | 1.1M |
| 2025-05-20 | 13.03 | $13.04 | 963300 |
| 2025-05-19 | 13.03 | $13.11 | 1.0M |
| 2025-05-16 | 13.01 | $13.25 | 1.2M |
| 2025-05-15 | 12.97 | $13.28 | 913038 |
| 2025-05-14 | 12.93 | $13.03 | 778882 |
| 2025-05-13 | 12.90 | $13.07 | 700201 |
| 2025-05-12 | 12.86 | $12.99 | 815600 |
| 2025-05-09 | 12.83 | $12.94 | 569136 |
| 2025-05-08 | 12.79 | $12.94 | 921334 |
| 2025-05-07 | 12.75 | $12.78 | 801312 |
| 2025-05-06 | 12.72 | $12.75 | 692751 |
| 2025-05-05 | 12.69 | $12.90 | 618467 |
| 2025-05-02 | 12.64 | $13.02 | 677744 |
| 2025-05-01 | 12.58 | $12.96 | 716300 |
| 2025-04-30 | 12.52 | $13.03 | 736722 |
| 2025-04-29 | 12.46 | $13.23 | 1.3M |
| 2025-04-28 | 12.39 | $13.11 | 832744 |
| 2025-04-25 | 12.32 | $12.98 | 988875 |
| 2025-04-24 | 12.27 | $12.78 | 1.1M |
| 2025-04-23 | 12.24 | $12.65 | 1.2M |
| 2025-04-22 | 12.22 | $12.55 | 1.2M |
| 2025-04-21 | 12.22 | $12.09 | 944119 |
| 2025-04-17 | 12.27 | $12.19 | 821800 |
| 2025-04-16 | 12.32 | $11.98 | 846317 |
| 2025-04-15 | 12.39 | $12.09 | 950648 |
| 2025-04-14 | 12.45 | $11.95 | 1.1M |
| 2025-04-11 | 12.54 | $11.60 | 1.2M |
| 2025-04-10 | 12.67 | $11.53 | 1.9M |
| 2025-04-09 | 12.82 | $12.10 | 2.6M |
| 2025-04-08 | 12.91 | $11.59 | 2.0M |
| 2025-04-07 | 13.06 | $11.77 | 2.9M |
| 2025-04-04 | 13.20 | $12.43 | 2.0M |
| 2025-04-03 | 13.28 | $13.08 | 1.4M |
| 2025-04-02 | 13.31 | $13.19 | 797700 |
| 2025-04-01 | 13.32 | $13.25 | 695715 |
| 2025-03-31 | 13.33 | $13.26 | 884700 |
| 2025-03-28 | 13.34 | $13.28 | 912341 |
| 2025-03-27 | 13.36 | $13.36 | 646000 |
| 2025-03-26 | 13.37 | $13.27 | 815013 |
| 2025-03-25 | 13.38 | $13.39 | 885000 |
| 2025-03-24 | 13.39 | $13.41 | 992908 |
| 2025-03-21 | 13.39 | $13.23 | 2.0M |
| 2025-03-20 | 13.41 | $13.43 | 765498 |
| 2025-03-19 | 13.41 | $13.41 | 831200 |
| 2025-03-18 | 13.40 | $13.44 | 748200 |
| 2025-03-17 | 13.40 | $13.44 | 848574 |
| 2025-03-14 | 13.39 | $13.40 | 716248 |
| 2025-03-13 | 13.38 | $13.10 | 894718 |
| 2025-03-12 | 13.40 | $13.15 | 1.3M |
| 2025-03-11 | 13.41 | $13.06 | 1.4M |
| 2025-03-10 | 13.43 | $13.27 | 1.8M |
| 2025-03-07 | 13.43 | $13.60 | 1.7M |
| 2025-03-06 | 13.39 | $13.47 | 1.3M |
| 2025-03-05 | 13.36 | $13.61 | 1.4M |
| 2025-03-04 | 13.31 | $13.60 | 1.7M |
| 2025-03-03 | 13.25 | $13.86 | 3.0M |
| 2025-02-28 | 13.17 | $14.35 | 3.8M |
| 2025-02-27 | 13.03 | $13.30 | 1.0M |
| 2025-02-26 | 12.99 | $13.33 | 1.0M |
| 2025-02-25 | 12.94 | $13.31 | 1.8M |
| 2025-02-24 | 12.89 | $13.12 | 1.2M |
| 2025-02-21 | 12.85 | $13.10 | 1.4M |
| 2025-02-20 | 12.82 | $13.12 | 848277 |
| 2025-02-19 | 12.78 | $13.10 | 1.0M |
| 2025-02-18 | 12.73 | $13.09 | 1.3M |
| 2025-02-14 | 12.69 | $12.99 | 886237 |
| 2025-02-13 | 12.66 | $12.88 | 1.1M |
| 2025-02-12 | 12.63 | $12.69 | 596206 |
| 2025-02-11 | 12.61 | $12.73 | 677500 |
| 2025-02-10 | 12.59 | $12.68 | 759774 |
| 2025-02-07 | 12.58 | $12.69 | 750229 |
| 2025-02-06 | 12.56 | $12.74 | 1.0M |
| 2025-02-05 | 12.53 | $12.65 | 711232 |
| 2025-02-04 | 12.51 | $12.62 | 966067 |
| 2025-02-03 | 12.49 | $12.52 | 1.0M |
| 2025-01-31 | 12.47 | $12.56 | 996200 |
| 2025-01-30 | 12.45 | $12.59 | 951700 |
| 2025-01-29 | 12.43 | $12.45 | 1.2M |
| 2025-01-28 | 12.42 | $12.68 | 840932 |
| 2025-01-27 | 12.38 | $12.62 | 1.3M |
| 2025-01-24 | 12.35 | $12.52 | 533547 |
| 2025-01-23 | 12.33 | $12.45 | 634717 |
| 2025-01-22 | 12.31 | $12.48 | 650152 |
| 2025-01-21 | 12.29 | $12.61 | 678071 |
| 2025-01-17 | 12.25 | $12.55 | 723236 |
| 2025-01-16 | 12.21 | $12.48 | 1.1M |
| 2025-01-15 | 12.18 | $12.30 | 738356 |
| 2025-01-14 | 12.17 | $12.21 | 713246 |
| 2025-01-13 | 12.17 | $12.10 | 919500 |
| 2025-01-10 | 12.18 | $12.08 | 949377 |
| 2025-01-08 | 12.20 | $12.14 | 735500 |
| 2025-01-07 | 12.20 | $12.24 | 911900 |
| 2025-01-06 | 12.20 | $12.24 | 874800 |
| 2025-01-03 | 12.20 | $12.34 | 1.2M |
| 2025-01-02 | 12.19 | $12.16 | 723534 |
| 2024-12-31 | 12.19 | $12.12 | 1.2M |
| 2024-12-30 | 12.21 | $12.08 | 809944 |
| 2024-12-27 | 12.22 | $12.18 | 845109 |
| 2024-12-26 | 12.23 | $12.24 | 661375 |
| 2024-12-24 | 12.23 | $12.27 | 516900 |
| 2024-12-23 | 12.23 | $12.14 | 753600 |
| 2024-12-20 | 12.25 | $12.13 | 5.0M |
| 2024-12-19 | 12.26 | $12.05 | 931215 |
| 2024-12-18 | 12.29 | $11.96 | 1.1M |
| 2024-12-17 | 12.33 | $12.28 | 831500 |
| 2024-12-16 | 12.33 | $12.43 | 1.3M |
| 2024-12-13 | 12.32 | $12.35 | 712200 |
| 2024-12-12 | 12.32 | $12.34 | 533887 |
| 2024-12-11 | 12.32 | $12.33 | 477815 |
| 2024-12-10 | 12.32 | $12.33 | 612732 |
| 2024-12-09 | 12.32 | $12.27 | 572449 |
| 2024-12-06 | 12.32 | $12.27 | 624644 |
| 2024-12-05 | 12.33 | $12.16 | 673967 |
| 2024-12-04 | 12.34 | $12.20 | 591132 |
| 2024-12-03 | 12.35 | $12.29 | 753200 |
| 2024-12-02 | 12.35 | $12.37 | 1.1M |
| 2024-11-29 | 12.35 | $12.36 | 411232 |
| 2024-11-27 | 12.34 | $12.47 | 636136 |
| 2024-11-26 | 12.32 | $12.37 | 1.2M |
| 2024-11-25 | 12.31 | $12.48 | 1.1M |
| 2024-11-22 | 12.29 | $12.52 | 756500 |
| 2024-11-21 | 12.26 | $12.40 | 536868 |
| 2024-11-20 | 12.25 | $12.29 | 534700 |
| 2024-11-19 | 12.25 | $12.37 | 763903 |
| 2024-11-18 | 12.25 | $12.26 | 616301 |
| 2024-11-15 | 12.25 | $12.20 | 666788 |
| 2024-11-14 | 12.27 | $12.18 | 751690 |
| 2024-11-13 | 12.29 | $12.21 | 703533 |
| 2024-11-12 | 12.31 | $12.27 | 751177 |
| 2024-11-11 | 12.32 | $12.39 | 643700 |
| 2024-11-08 | 12.33 | $12.42 | 1.3M |
| 2024-11-07 | 12.33 | $12.43 | 1.2M |
| 2024-11-06 | 12.33 | $12.04 | 1.5M |
| 2024-11-05 | 12.37 | $11.95 | 789940 |
| 2024-11-04 | 12.42 | $11.92 | 831833 |
| 2024-11-01 | 12.48 | $11.95 | 1.1M |
| 2024-10-31 | 12.54 | $12.09 | 818337 |
| 2024-10-30 | 12.58 | $12.45 | 732049 |
| 2024-10-29 | 12.59 | $12.50 | 920000 |
| 2024-10-28 | 12.60 | $12.51 | 697600 |
| 2024-10-25 | 12.61 | $12.57 | 885399 |
| 2024-10-24 | 12.61 | $12.69 | 634554 |
| 2024-10-23 | 12.60 | $12.60 | 629600 |
| 2024-10-22 | 12.61 | $12.61 | 908100 |
| 2024-10-21 | 12.61 | $12.65 | 831693 |
| 2024-10-18 | 12.62 | $12.81 | 647358 |
| 2024-10-17 | 12.61 | $12.74 | 603524 |
| 2024-10-16 | 12.61 | $12.81 | 702800 |
| 2024-10-15 | 12.60 | $12.58 | 681743 |
| 2024-10-14 | 12.62 | $12.52 | 668593 |
| 2024-10-11 | 12.65 | $12.48 | 483966 |
| 2024-10-10 | 12.68 | $12.44 | 650700 |
| 2024-10-09 | 12.73 | $12.42 | 826900 |
| 2024-10-08 | 12.78 | $12.44 | 697003 |
| 2024-10-07 | 12.83 | $12.37 | 703345 |
| 2024-10-04 | 12.89 | $12.46 | 881707 |
| 2024-10-03 | 12.94 | $12.50 | 962703 |
| 2024-10-02 | 13.00 | $12.60 | 719011 |
| 2024-10-01 | 13.04 | $12.58 | 1.2M |
| 2024-09-30 | 13.09 | $12.89 | 781697 |
| 2024-09-27 | 13.12 | $13.02 | 1.0M |
| 2024-09-26 | 13.13 | $12.98 | 770247 |
| 2024-09-25 | 13.14 | $12.96 | 873737 |
| 2024-09-24 | 13.16 | $13.11 | 763044 |
| 2024-09-23 | 13.17 | $13.03 | 828305 |
| 2024-09-20 | 13.18 | $13.11 | 2.0M |
| 2024-09-19 | 13.19 | $13.25 | 1.1M |
| 2024-09-18 | 13.18 | $13.15 | 1.2M |
| 2024-09-17 | 13.19 | $13.24 | 1.0M |
| 2024-09-16 | 13.18 | $13.33 | 878305 |
| 2024-09-13 | 13.16 | $13.30 | 1.1M |
| 2024-09-12 | 13.15 | $13.23 | 767807 |
| 2024-09-11 | 13.14 | $13.13 | 654437 |
| 2024-09-10 | 13.14 | $13.20 | 685517 |
| 2024-09-09 | 13.13 | $13.08 | 661924 |
| 2024-09-06 | 13.13 | $13.03 | 526772 |
| 2024-09-05 | 13.13 | $13.13 | 557003 |
| 2024-09-04 | 13.12 | $12.99 | 749408 |
| 2024-09-03 | 13.12 | $13.14 | 757087 |
| 2024-08-30 | 13.10 | $13.15 | 751600 |
| 2024-08-29 | 13.08 | $13.22 | 1.1M |
| 2024-08-28 | 13.04 | $13.21 | 672048 |
| 2024-08-27 | 13.01 | $13.19 | 760648 |
| 2024-08-26 | 12.98 | $13.19 | 1.3M |
| 2024-08-23 | 12.94 | $13.38 | 1.0M |
| 2024-08-22 | 12.88 | $13.22 | 597084 |
| 2024-08-21 | 12.84 | $13.17 | 665919 |
| 2024-08-20 | 12.80 | $13.13 | 711425 |
| 2024-08-19 | 12.76 | $13.16 | 897000 |
| 2024-08-16 | 12.72 | $13.06 | 687000 |
| 2024-08-15 | 12.69 | $12.94 | 705919 |
| 2024-08-14 | 12.67 | $12.87 | 671297 |
| 2024-08-13 | 12.66 | $12.77 | 508027 |
| 2024-08-12 | 12.66 | $12.60 | 1.0M |
| 2024-08-09 | 12.68 | $12.83 | 749748 |
| 2024-08-08 | 12.68 | $12.81 | 1.0M |
| 2024-08-07 | 12.67 | $12.57 | 1.5M |
| 2024-08-06 | 12.70 | $12.18 | 913100 |
| 2024-08-05 | 12.76 | $12.04 | 1.6M |
| 2024-08-02 | 12.83 | $12.49 | 1.1M |
| 2024-08-01 | 12.86 | $12.65 | 1.2M |
| 2024-07-31 | 12.87 | $12.69 | 1.1M |
| 2024-07-30 | 12.88 | $12.97 | 1.0M |
| 2024-07-29 | 12.85 | $12.82 | 1.0M |
| 2024-07-26 | 12.83 | $12.89 | 997173 |
| 2024-07-25 | 12.81 | $12.71 | 1.1M |
| 2024-07-24 | 12.80 | $12.68 | 1.7M |
| 2024-07-23 | 12.79 | $13.12 | 1.3M |
| 2024-07-22 | 12.73 | $13.10 | 1.0M |
| 2024-07-19 | 12.67 | $13.02 | 931887 |
| 2024-07-18 | 12.61 | $12.99 | 1.2M |
| 2024-07-17 | 12.55 | $13.10 | 1.5M |
| 2024-07-16 | 12.48 | $13.08 | 1.6M |
| 2024-07-15 | 12.40 | $12.96 | 1.6M |
| 2024-07-12 | 12.34 | $12.97 | 1.8M |
| 2024-07-11 | 12.26 | $12.87 | 985618 |
| 2024-07-10 | 12.19 | $12.59 | 1.0M |
| 2024-07-09 | 12.15 | $12.31 | 577689 |
| 2024-07-08 | 12.13 | $12.29 | 911478 |
| 2024-07-05 | 12.11 | $12.17 | 495762 |
| 2024-07-03 | 12.10 | $12.15 | 444211 |
| 2024-07-02 | 12.09 | $12.15 | 947300 |
| 2024-07-01 | 12.09 | $11.87 | 1.0M |
| 2024-06-28 | 12.11 | $12.08 | 2.0M |
| 2024-06-27 | 12.11 | $12.13 | 1.1M |
| 2024-06-26 | 12.10 | $12.18 | 619400 |
| 2024-06-25 | 12.09 | $12.14 | 692833 |
| 2024-06-24 | 12.09 | $12.20 | 767211 |
| 2024-06-21 | 12.07 | $12.12 | 2.0M |
| 2024-06-20 | 12.06 | $12.13 | 1.2M |
| 2024-06-18 | 12.06 | $12.18 | 678138 |
| 2024-06-17 | 12.04 | $12.17 | 689700 |
| 2024-06-14 | 12.03 | $12.06 | 484732 |
| 2024-06-13 | 12.03 | $12.11 | 510300 |
| 2024-06-12 | 12.02 | $12.09 | 978291 |
| 2024-06-11 | 12.01 | $11.85 | 619442 |
| 2024-06-10 | 12.03 | $11.92 | 714576 |
| 2024-06-07 | 12.04 | $11.93 | 640207 |
| 2024-06-06 | 12.05 | $12.02 | 568400 |
| 2024-06-05 | 12.05 | $12.16 | 641005 |
| 2024-06-04 | 12.03 | $12.01 | 968400 |
| 2024-06-03 | 12.03 | $12.15 | 997937 |
| 2024-05-31 | 12.01 | $12.12 | 903656 |
| 2024-05-30 | 11.99 | $12.16 | 942700 |
| 2024-05-29 | 11.96 | $11.92 | 845300 |
| 2024-05-28 | 11.95 | $12.02 | 711809 |
| 2024-05-24 | 11.94 | $12.01 | 626200 |
| 2024-05-23 | 11.92 | $11.84 | 898126 |
| 2024-05-22 | 11.92 | $12.05 | 970900 |
| 2024-05-21 | 11.89 | $12.05 | 703100 |
| 2024-05-20 | 11.86 | $12.11 | 1.2M |
| 2024-05-17 | 11.83 | $12.15 | 694700 |
| 2024-05-16 | 11.79 | $12.09 | 534675 |
| 2024-05-15 | 11.74 | $12.07 | 816085 |
| 2024-05-14 | 11.70 | $11.92 | 797900 |
| 2024-05-13 | 11.67 | $11.75 | 639500 |
| 2024-05-10 | 11.65 | $11.90 | 698660 |
| 2024-05-09 | 11.61 | $11.83 | 852405 |
| 2024-05-08 | 11.57 | $11.75 | 1.4M |
| 2024-05-07 | 11.54 | $11.62 | 620430 |
| 2024-05-06 | 11.52 | $11.71 | 765825 |
| 2024-05-03 | 11.50 | $11.66 | 621373 |
| 2024-05-02 | 11.47 | $11.65 | 596500 |
| 2024-05-01 | 11.45 | $11.61 | 725638 |
| 2024-04-30 | 11.43 | $11.44 | 580182 |
| 2024-04-29 | 11.42 | $11.56 | 656758 |
| 2024-04-26 | 11.40 | $11.71 | 903715 |
| 2024-04-25 | 11.37 | $11.60 | 807134 |
| 2024-04-24 | 11.35 | $11.55 | 579000 |
| 2024-04-23 | 11.34 | $11.67 | 731225 |
| 2024-04-22 | 11.31 | $11.47 | 663416 |
| 2024-04-19 | 11.30 | $11.42 | 912926 |
| 2024-04-18 | 11.31 | $11.27 | 971535 |
| 2024-04-17 | 11.32 | $11.12 | 605100 |
| 2024-04-16 | 11.35 | $11.03 | 794700 |
| 2024-04-15 | 11.40 | $11.03 | 838517 |
| 2024-04-12 | 11.44 | $11.19 | 602312 |
| 2024-04-11 | 11.47 | $11.28 | 712646 |
| 2024-04-10 | 11.49 | $11.13 | 1.4M |
| 2024-04-09 | 11.53 | $11.59 | 665400 |
| 2024-04-08 | 11.52 | $11.46 | 608100 |
| 2024-04-05 | 11.53 | $11.38 | 615107 |
| 2024-04-04 | 11.54 | $11.28 | 986712 |
| 2024-04-03 | 11.56 | $11.43 | 723304 |
| 2024-04-02 | 11.57 | $11.39 | 1.1M |
| 2024-04-01 | 11.58 | $11.62 | 888000 |
| 2024-03-28 | 11.56 | $11.81 | 1.1M |
| 2024-03-27 | 11.53 | $11.61 | 741172 |
| 2024-03-26 | 11.51 | $11.59 | 1.1M |
| 2024-03-25 | 11.49 | $11.80 | 760312 |
| 2024-03-22 | 11.45 | $11.65 | 910079 |
| 2024-03-21 | 11.43 | $11.82 | 865500 |
| 2024-03-20 | 11.40 | $11.65 | 853300 |
| 2024-03-19 | 11.38 | $11.45 | 751298 |
| 2024-03-18 | 11.38 | $11.37 | 711300 |
| 2024-03-15 | 11.39 | $11.40 | 2.4M |
| 2024-03-14 | 11.41 | $11.25 | 781649 |
| 2024-03-13 | 11.44 | $11.57 | 703900 |
| 2024-03-12 | 11.44 | $11.51 | 675600 |
| 2024-03-11 | 11.45 | $11.41 | 781774 |
| 2024-03-08 | 11.48 | $11.35 | 1.4M |
| 2024-03-07 | 11.51 | $11.37 | 794731 |
| 2024-03-06 | 11.54 | $11.19 | 739011 |
| 2024-03-05 | 11.59 | $11.05 | 871700 |
| 2024-03-04 | 11.67 | $11.11 | 1.3M |
| 2024-03-01 | 11.74 | $11.34 | 1.1M |
| 2024-02-29 | 11.80 | $11.33 | 1.8M |
| 2024-02-28 | 11.86 | $10.91 | 2.3M |
| 2024-02-27 | 11.97 | $11.29 | 3.9M |
| 2024-02-26 | 12.05 | $12.06 | 1.3M |
| 2024-02-23 | 12.06 | $12.16 | 1.0M |
| 2024-02-22 | 12.06 | $12.09 | 903650 |
| 2024-02-21 | 12.08 | $11.90 | 771975 |
| 2024-02-20 | 12.12 | $11.91 | 1.2M |
| 2024-02-16 | 12.16 | $12.08 | 1.1M |
| 2024-02-15 | 12.19 | $12.19 | 1.4M |
| 2024-02-14 | 12.21 | $11.84 | 1.1M |
| 2024-02-13 | 12.27 | $11.68 | 1.7M |
| 2024-02-12 | 12.35 | $12.12 | 1.2M |
| 2024-02-09 | 12.39 | $12.00 | 1.1M |
| 2024-02-08 | 12.45 | $11.99 | 1.4M |
| 2024-02-07 | 12.51 | $11.82 | 2.0M |
| 2024-02-06 | 12.59 | $12.32 | 1.4M |
| 2024-02-05 | 12.62 | $12.18 | 1.3M |
| 2024-02-02 | 12.66 | $12.32 | 1.2M |
| 2024-02-01 | 12.70 | $12.47 | 1.4M |
| 2024-01-31 | 12.71 | $12.21 | 1.6M |
| 2024-01-30 | 12.76 | $12.55 | 1.1M |
| 2024-01-29 | 12.77 | $12.94 | 2.0M |
| 2024-01-26 | 12.74 | $12.90 | 1.3M |
| 2024-01-25 | 12.72 | $12.85 | 1.0M |
| 2024-01-24 | 12.70 | $12.80 | 967600 |
| 2024-01-23 | 12.69 | $12.91 | 1.1M |
| 2024-01-22 | 12.67 | $12.86 | 1.3M |
| 2024-01-19 | 12.65 | $12.85 | 803164 |
| 2024-01-18 | 12.64 | $12.69 | 938148 |
| 2024-01-17 | 12.64 | $12.64 | 1.1M |
| 2024-01-16 | 12.64 | $12.83 | 1.0M |
| 2024-01-12 | 12.63 | $12.84 | 911371 |
| 2024-01-11 | 12.62 | $12.72 | 1.0M |
| 2024-01-10 | 12.62 | $12.69 | 990400 |
| 2024-01-09 | 12.63 | $12.56 | 866100 |
| 2024-01-08 | 12.65 | $12.48 | 801820 |
| 2024-01-05 | 12.68 | $12.24 | 1.1M |
| 2024-01-04 | 12.73 | $12.17 | 1.1M |
| 2024-01-03 | 12.80 | $12.17 | 1.5M |
| 2024-01-02 | 12.86 | $12.53 | 1.4M |
| 2023-12-29 | 12.90 | $12.71 | 1.3M |
| 2023-12-28 | 12.92 | $12.86 | 919245 |
| 2023-12-27 | 12.93 | $12.97 | 1.1M |
| 2023-12-26 | 12.93 | $12.96 | 950323 |
| 2023-12-22 | 12.93 | $12.93 | 883705 |
| 2023-12-21 | 12.93 | $12.90 | 985948 |
| 2023-12-20 | 12.93 | $12.81 | 1.6M |
| 2023-12-19 | 12.95 | $12.93 | 1.5M |
| 2023-12-18 | 12.95 | $12.82 | 1.8M |
| 2023-12-15 | 12.97 | $12.96 | 4.7M |
| 2023-12-14 | 12.97 | $13.06 | 3.9M |
| 2023-12-13 | 12.96 | $13.04 | 5.1M |
| 2023-12-12 | 12.96 | $13.05 | 1.5M |
| 2023-12-11 | 12.95 | $12.93 | 1.4M |
| 2023-12-08 | 12.95 | $12.90 | 915342 |
| 2023-12-07 | 12.96 | $12.80 | 1.2M |
| 2023-12-06 | 12.97 | $12.73 | 1.3M |
| 2023-12-05 | 12.98 | $12.85 | 774000 |
| 2023-12-04 | 12.99 | $12.96 | 1.1M |
| 2023-12-01 | 12.98 | $13.12 | 3.1M |
| 2023-11-30 | 12.96 | $13.00 | 661200 |
| 2023-11-29 | 12.94 | $13.02 | 697122 |
| 2023-11-28 | 12.92 | $13.06 | 819149 |
| 2023-11-27 | 12.89 | $13.09 | 744624 |
| 2023-11-24 | 12.85 | $13.08 | 282749 |
| 2023-11-22 | 12.80 | $13.05 | 515121 |
| 2023-11-21 | 12.76 | $12.95 | 666603 |
| 2023-11-20 | 12.71 | $13.03 | 450027 |
| 2023-11-17 | 12.66 | $13.01 | 772164 |
| 2023-11-16 | 12.60 | $12.94 | 777655 |
| 2023-11-15 | 12.55 | $13.15 | 1.0M |
| 2023-11-14 | 12.47 | $13.09 | 1.2M |
| 2023-11-13 | 12.40 | $12.56 | 654014 |
| 2023-11-10 | 12.38 | $12.70 | 717981 |
| 2023-11-09 | 12.35 | $12.30 | 830848 |
| 2023-11-08 | 12.36 | $12.51 | 752600 |
| 2023-11-07 | 12.34 | $12.72 | 843634 |
| 2023-11-06 | 12.31 | $12.70 | 788700 |
| 2023-11-03 | 12.28 | $12.80 | 1.1M |
| 2023-11-02 | 12.24 | $12.62 | 1.0M |
| 2023-11-01 | 12.21 | $12.24 | 882800 |
| 2023-10-31 | 12.22 | $12.03 | 565432 |
| 2023-10-30 | 12.25 | $11.82 | 757634 |
| 2023-10-27 | 12.30 | $12.01 | 995023 |
| 2023-10-26 | 12.33 | $12.00 | 995704 |
| 2023-10-25 | 12.37 | $11.78 | 1.1M |
| 2023-10-24 | 12.43 | $12.11 | 1.3M |
| 2023-10-23 | 12.46 | $12.08 | 2.1M |
| 2023-10-20 | 12.50 | $12.23 | 827302 |
| 2023-10-19 | 12.53 | $12.35 | 922190 |
| 2023-10-18 | 12.55 | $12.48 | 557553 |
| 2023-10-17 | 12.55 | $12.79 | 603200 |
| 2023-10-16 | 12.54 | $12.82 | 629155 |
| 2023-10-13 | 12.52 | $12.57 | 440041 |
| 2023-10-12 | 12.53 | $12.70 | 597500 |
| 2023-10-11 | 12.53 | $12.82 | 605247 |
| 2023-10-10 | 12.52 | $12.66 | 572300 |
| 2023-10-09 | 12.53 | $12.63 | 855500 |
| 2023-10-06 | 12.55 | $12.35 | 880617 |
| 2023-10-05 | 12.59 | $12.27 | 801523 |
| 2023-10-04 | 12.65 | $12.04 | 918531 |
| 2023-10-03 | 12.74 | $12.01 | 1.0M |
| 2023-10-02 | 12.83 | $12.30 | 1.1M |
| 2023-09-29 | 12.90 | $12.47 | 711806 |
| 2023-09-28 | 12.96 | $12.30 | 823028 |
| 2023-09-27 | 13.04 | $12.45 | 777500 |
| 2023-09-26 | 13.12 | $12.48 | 1.1M |
| 2023-09-25 | 13.19 | $12.93 | 717256 |
| 2023-09-22 | 13.22 | $12.89 | 637832 |
| 2023-09-21 | 13.25 | $12.75 | 1.1M |
| 2023-09-20 | 13.30 | $13.21 | 398804 |
| 2023-09-19 | 13.31 | $13.38 | 447539 |
| 2023-09-18 | 13.29 | $13.36 | 636860 |
| 2023-09-15 | 13.28 | $13.44 | 1.4M |
| 2023-09-14 | 13.25 | $13.44 | 838425 |
| 2023-09-13 | 13.22 | $13.27 | 739300 |
| 2023-09-12 | 13.21 | $13.32 | 543554 |
| 2023-09-11 | 13.19 | $13.33 | 519948 |
| 2023-09-08 | 13.17 | $13.19 | 554800 |
| 2023-09-07 | 13.16 | $13.11 | 516532 |
| 2023-09-06 | 13.16 | $13.16 | 534265 |
| 2023-09-05 | 13.16 | $13.22 | 594400 |
| 2023-09-01 | 13.16 | $13.37 | 480855 |
| 2023-08-31 | 13.13 | $13.37 | 608688 |
| 2023-08-30 | 13.11 | $13.35 | 577100 |
| 2023-08-29 | 13.09 | $13.48 | 690015 |
| 2023-08-28 | 13.06 | $13.32 | 697700 |
| 2023-08-25 | 13.04 | $13.05 | 550200 |
| 2023-08-24 | 13.05 | $12.95 | 560945 |
| 2023-08-23 | 13.08 | $13.00 | 683931 |
| 2023-08-22 | 13.10 | $12.81 | 398039 |
| 2023-08-21 | 13.15 | $12.79 | 571812 |
| 2023-08-18 | 13.21 | $12.85 | 892837 |
| 2023-08-17 | 13.26 | $12.85 | 596400 |
| 2023-08-16 | 13.32 | $12.97 | 723397 |
| 2023-08-15 | 13.38 | $13.10 | 522921 |
| 2023-08-14 | 13.42 | $13.20 | 580756 |
| 2023-08-11 | 13.46 | $13.29 | 361782 |
| 2023-08-10 | 13.50 | $13.26 | 620559 |
| 2023-08-09 | 13.54 | $13.30 | 553791 |
| 2023-08-08 | 13.58 | $13.30 | 796893 |
| 2023-08-07 | 13.62 | $13.37 | 577510 |
| 2023-08-04 | 13.65 | $13.31 | 587779 |
| 2023-08-03 | 13.69 | $13.08 | 1.0M |
| 2023-08-02 | 13.76 | $13.39 | 681635 |
| 2023-08-01 | 13.79 | $13.52 | 688394 |
| 2023-07-31 | 13.81 | $13.52 | 718672 |
| 2023-07-28 | 13.83 | $13.67 | 769531 |
| 2023-07-27 | 13.84 | $13.68 | 1.2M |
| 2023-07-26 | 13.85 | $13.99 | 1.0M |
| 2023-07-25 | 13.83 | $13.89 | 1.1M |
| 2023-07-24 | 13.81 | $13.86 | 1.2M |
| 2023-07-21 | 13.80 | $14.06 | 568845 |
| 2023-07-20 | 13.76 | $14.06 | 676545 |
| 2023-07-19 | 13.72 | $14.07 | 460400 |
| 2023-07-18 | 13.68 | $13.94 | 674945 |
| 2023-07-17 | 13.65 | $13.87 | 455997 |
| 2023-07-14 | 13.62 | $13.85 | 572718 |
| 2023-07-13 | 13.60 | $13.88 | 806200 |
| 2023-07-12 | 13.57 | $13.66 | 706000 |
| 2023-07-11 | 13.56 | $13.75 | 611604 |
| 2023-07-10 | 13.54 | $13.64 | 861500 |
| 2023-07-07 | 13.53 | $13.38 | 974403 |
| 2023-07-06 | 13.54 | $13.14 | 608929 |
| 2023-07-05 | 13.57 | $13.32 | 1.1M |
| 2023-07-03 | 13.59 | $13.54 | 1.2M |
| 2023-06-30 | 13.58 | $13.80 | 894103 |
| 2023-06-29 | 13.54 | $13.74 | 474800 |
| 2023-06-28 | 13.50 | $13.82 | 705418 |
| 2023-06-27 | 13.44 | $13.78 | 854300 |
| 2023-06-26 | 13.39 | $13.55 | 890900 |
| 2023-06-23 | 13.35 | $13.30 | 1.3M |
| 2023-06-22 | 13.33 | $13.53 | 532020 |
| 2023-06-21 | 13.29 | $13.68 | 552400 |
| 2023-06-20 | 13.23 | $13.51 | 645046 |
| 2023-06-16 | 13.18 | $13.52 | 1.8M |
| 2023-06-15 | 13.13 | $13.71 | 639942 |
| 2023-06-14 | 13.05 | $13.47 | 667391 |
| 2023-06-13 | 12.99 | $13.56 | 612153 |
| 2023-06-12 | 12.92 | $13.53 | 892781 |
| 2023-06-09 | 12.85 | $13.16 | 404011 |
| 2023-06-08 | 12.80 | $13.22 | 810305 |
| 2023-06-07 | 12.75 | $13.16 | 864900 |
| 2023-06-06 | 12.69 | $13.00 | 911308 |
| 2023-06-05 | 12.65 | $12.80 | 753329 |
| 2023-06-02 | 12.62 | $12.93 | 1.2M |
| 2023-06-01 | 12.58 | $12.60 | 1.1M |
| 2023-05-31 | 12.56 | $12.54 | 2.3M |
| 2023-05-30 | 12.55 | $12.40 | 2.2M |
| 2023-05-26 | 12.55 | $12.92 | 931900 |
| 2023-05-25 | 12.50 | $12.42 | 913918 |
| 2023-05-24 | 12.50 | $12.72 | 468849 |
| 2023-05-23 | 12.47 | $12.88 | 827400 |
| 2023-05-22 | 12.42 | $12.81 | 546000 |
| 2023-05-19 | 12.38 | $12.69 | 562544 |
| 2023-05-18 | 12.34 | $12.78 | 532819 |
| 2023-05-17 | 12.30 | $12.67 | 537595 |
| 2023-05-16 | 12.27 | $12.40 | 438152 |
| 2023-05-15 | 12.27 | $12.46 | 577804 |
| 2023-05-12 | 12.25 | $12.25 | 289336 |
| 2023-05-11 | 12.26 | $12.24 | 511756 |
| 2023-05-10 | 12.27 | $12.24 | 625392 |
| 2023-05-09 | 12.27 | $12.17 | 881071 |
| 2023-05-08 | 12.29 | $12.16 | 638700 |
| 2023-05-05 | 12.31 | $12.05 | 769316 |
| 2023-05-04 | 12.34 | $11.78 | 779240 |
| 2023-05-03 | 12.39 | $11.97 | 654900 |
| 2023-05-02 | 12.43 | $11.93 | 916814 |
| 2023-05-01 | 12.48 | $12.52 | 755905 |
| 2023-04-28 | 12.47 | $12.77 | 706800 |
| 2023-04-27 | 12.43 | $12.60 | 759038 |
| 2023-04-26 | 12.40 | $12.39 | 1.1M |
| 2023-04-25 | 12.40 | $12.60 | 554361 |
| 2023-04-24 | 12.37 | $12.65 | 509970 |
| 2023-04-21 | 12.32 | $12.54 | 480235 |
| 2023-04-20 | 12.29 | $12.56 | 417620 |
| 2023-04-19 | 12.24 | $12.46 | 527900 |
| 2023-04-18 | 12.20 | $12.24 | 483411 |
| 2023-04-17 | 12.17 | $12.38 | 687100 |
| 2023-04-14 | 12.13 | $12.14 | 526320 |
| 2023-04-13 | 12.10 | $12.25 | 739905 |
| 2023-04-12 | 12.06 | $12.37 | 555399 |
| 2023-04-11 | 12.00 | $12.37 | 531000 |
| 2023-04-10 | 11.94 | $12.26 | 1.1M |
| 2023-04-06 | 11.88 | $12.31 | 413771 |
| 2023-04-05 | 11.82 | $12.26 | 585000 |
| 2023-04-04 | 11.77 | $12.27 | 573600 |
| 2023-04-03 | 11.71 | $12.29 | 611047 |
| 2023-03-31 | 11.65 | $12.21 | 794264 |
| 2023-03-30 | 11.61 | $12.05 | 721200 |
| 2023-03-29 | 11.58 | $12.15 | 722949 |
| 2023-03-28 | 11.55 | $11.92 | 759826 |
| 2023-03-27 | 11.54 | $11.77 | 1.0M |
| 2023-03-24 | 11.56 | $11.59 | 952676 |
| 2023-03-23 | 11.59 | $11.13 | 1.2M |
| 2023-03-22 | 11.69 | $11.21 | 1.8M |
| 2023-03-21 | 11.78 | $11.35 | 980800 |
| 2023-03-20 | 11.87 | $11.04 | 1.5M |
| 2023-03-17 | 12.00 | $10.83 | 3.5M |
| 2023-03-16 | 12.17 | $11.46 | 1.2M |
| 2023-03-15 | 12.29 | $11.34 | 1.3M |
| 2023-03-14 | 12.43 | $11.57 | 1.6M |
| 2023-03-13 | 12.55 | $11.29 | 1.6M |
| 2023-03-10 | 12.72 | $11.50 | 1.3M |
| 2023-03-09 | 12.87 | $12.00 | 718716 |
| 2023-03-08 | 12.99 | $12.39 | 564223 |
| 2023-03-07 | 13.07 | $12.61 | 528118 |
| 2023-03-06 | 13.14 | $12.80 | 655500 |
| 2023-03-03 | 13.20 | $12.83 | 588567 |
| 2023-03-02 | 13.26 | $12.77 | 660534 |
| 2023-03-01 | 13.33 | $12.68 | 721402 |
| 2023-02-28 | 13.41 | $12.87 | 730000 |
| 2023-02-27 | 13.48 | $12.83 | 907700 |
| 2023-02-24 | 13.56 | $13.13 | 924305 |
| 2023-02-23 | 13.61 | $13.34 | 594700 |
| 2023-02-22 | 13.65 | $13.40 | 675908 |
| 2023-02-21 | 13.68 | $13.28 | 1.0M |
| 2023-02-17 | 13.72 | $13.70 | 765236 |
| 2023-02-16 | 13.73 | $13.73 | 522318 |
| 2023-02-15 | 13.73 | $13.70 | 547112 |
| 2023-02-14 | 13.74 | $13.58 | 692700 |
| 2023-02-13 | 13.75 | $13.72 | 668100 |
| 2023-02-10 | 13.75 | $13.62 | 508711 |
| 2023-02-09 | 13.77 | $13.41 | 1.4M |
| 2023-02-08 | 13.80 | $13.78 | 618677 |
| 2023-02-07 | 13.79 | $13.89 | 876312 |
| 2023-02-06 | 13.77 | $13.62 | 632306 |
| 2023-02-03 | 13.77 | $13.91 | 1.2M |
| 2023-02-02 | 13.74 | $14.05 | 1.7M |
| 2023-02-01 | 13.69 | $14.14 | 1.1M |
| 2023-01-31 | 13.63 | $13.73 | 761466 |
| 2023-01-30 | 13.60 | $13.49 | 885418 |
| 2023-01-27 | 13.58 | $13.85 | 1.8M |
| 2023-01-26 | 13.53 | $13.75 | 828278 |
| 2023-01-25 | 13.48 | $13.74 | 748591 |
| 2023-01-24 | 13.42 | $13.82 | 548200 |
| 2023-01-23 | 13.36 | $13.84 | 696742 |
| 2023-01-20 | 13.29 | $13.70 | 607188 |
| 2023-01-19 | 13.23 | $13.66 | 610987 |
| 2023-01-18 | 13.16 | $13.63 | 448200 |
| 2023-01-17 | 13.10 | $13.64 | 566552 |
| 2023-01-13 | 13.04 | $13.64 | 954700 |
| 2023-01-12 | 12.97 | $13.55 | 653916 |
| 2023-01-11 | 12.92 | $13.52 | 491700 |
| 2023-01-10 | 12.87 | $13.21 | 647217 |
| 2023-01-09 | 12.85 | $12.96 | 510500 |
| 2023-01-06 | 12.85 | $12.97 | 500728 |
| 2023-01-05 | 12.86 | $12.90 | 420646 |
| 2023-01-04 | 12.88 | $12.94 | 739100 |
| 2023-01-03 | 12.89 | $12.57 | 444000 |
| 2022-12-30 | 12.94 | $12.37 | 750578 |
| 2022-12-29 | 13.02 | $12.55 | 826942 |
| 2022-12-28 | 13.09 | $12.37 | 820630 |
| 2022-12-27 | 13.18 | $12.88 | 551745 |
| 2022-12-23 | 13.23 | $12.97 | 417900 |
| 2022-12-22 | 13.27 | $12.89 | 770043 |
| 2022-12-21 | 13.33 | $12.97 | 582049 |
| 2022-12-20 | 13.38 | $12.77 | 865313 |
| 2022-12-19 | 13.46 | $13.15 | 680057 |
| 2022-12-16 | 13.50 | $12.81 | 2.6M |
| 2022-12-15 | 13.59 | $13.40 | 758058 |
| 2022-12-14 | 13.62 | $13.53 | 1.4M |
| 2022-12-13 | 13.64 | $13.73 | 1.2M |
| 2022-12-12 | 13.64 | $13.54 | 587120 |
| 2022-12-09 | 13.67 | $13.59 | 697644 |
| 2022-12-08 | 13.69 | $13.57 | 714765 |
| 2022-12-07 | 13.72 | $13.39 | 302227 |
| 2022-12-06 | 13.77 | $13.18 | 398622 |
| 2022-12-05 | 13.84 | $13.35 | 542663 |
| 2022-12-02 | 13.89 | $13.77 | 898116 |
| 2022-12-01 | 13.90 | $13.88 | 893029 |
| 2022-11-30 | 13.89 | $13.64 | 1.2M |
| 2022-11-29 | 13.90 | $13.55 | 741800 |
| 2022-11-28 | 13.92 | $13.76 | 761899 |
| 2022-11-25 | 13.91 | $14.04 | 542100 |
| 2022-11-23 | 13.88 | $13.95 | 653113 |
| 2022-11-22 | 13.85 | $13.99 | 661800 |
| 2022-11-21 | 13.81 | $13.91 | 786950 |
| 2022-11-18 | 13.77 | $13.79 | 1.3M |
| 2022-11-17 | 13.73 | $13.81 | 682150 |
| 2022-11-16 | 13.68 | $14.12 | 492529 |
| 2022-11-15 | 13.60 | $14.34 | 725633 |
| 2022-11-14 | 13.49 | $14.33 | 653200 |
| 2022-11-11 | 13.36 | $14.57 | 511144 |
| 2022-11-10 | 13.20 | $14.39 | 598012 |
| 2022-11-09 | 13.04 | $13.66 | 530642 |
| 2022-11-08 | 12.95 | $13.64 | 744200 |
| 2022-11-07 | 12.84 | $13.40 | 489400 |
| 2022-11-04 | 12.75 | $13.22 | 554328 |
| 2022-11-03 | 12.67 | $12.76 | 664511 |
| 2022-11-02 | 12.62 | $12.71 | 572753 |
| 2022-11-01 | 12.58 | $13.11 | 1.0M |
| 2022-10-31 | 12.50 | $13.38 | 581300 |
| 2022-10-28 | 12.38 | $13.33 | 560122 |
| 2022-10-27 | 12.26 | $13.15 | 902700 |
| 2022-10-26 | 12.15 | $13.00 | 814736 |
| 2022-10-25 | 12.04 | $12.70 | 985219 |
| 2022-10-24 | 11.97 | $12.33 | 564482 |
| 2022-10-21 | 11.93 | $12.30 | 550156 |
| 2022-10-20 | 11.90 | $12.26 | 800779 |
| 2022-10-19 | 11.87 | $12.21 | 638000 |
| 2022-10-18 | 11.87 | $12.16 | 740523 |
| 2022-10-17 | 11.87 | $11.96 | 775700 |
| 2022-10-14 | 11.91 | $11.74 | 516859 |
| 2022-10-13 | 11.98 | $11.91 | 762057 |
| 2022-10-12 | 12.05 | $11.66 | 688525 |
| 2022-10-11 | 12.15 | $11.70 | 1.0M |
| 2022-10-10 | 12.27 | $11.11 | 578975 |
| 2022-10-07 | 12.45 | $11.57 | 819501 |
| 2022-10-06 | 12.61 | $11.70 | 894100 |
| 2022-10-05 | 12.77 | $12.09 | 843840 |
| 2022-10-04 | 12.91 | $12.54 | 1.3M |
| 2022-10-03 | 13.00 | $11.48 | 985600 |
| 2022-09-30 | 13.22 | $11.37 | 764537 |
| 2022-09-29 | 13.45 | $11.54 | 977449 |
| 2022-09-28 | 13.69 | $12.48 | 761000 |
| 2022-09-27 | 13.84 | $12.18 | 872300 |
| 2022-09-26 | 14.04 | $12.15 | 1.1M |
| 2022-09-23 | 14.26 | $13.28 | 850096 |
| 2022-09-22 | 14.37 | $13.81 | 515500 |
| 2022-09-21 | 14.45 | $14.09 | 301610 |
| 2022-09-20 | 14.50 | $14.24 | 232706 |
| 2022-09-19 | 14.55 | $14.42 | 338502 |
| 2022-09-16 | 14.58 | $14.48 | 658700 |
| 2022-09-15 | 14.61 | $14.23 | 473486 |
| 2022-09-14 | 14.67 | $14.52 | 323663 |
| 2022-09-13 | 14.71 | $14.52 | 534946 |
| 2022-09-12 | 14.76 | $14.94 | 281700 |
| 2022-09-09 | 14.77 | $14.80 | 353337 |
| 2022-09-08 | 14.80 | $14.44 | 402923 |
| 2022-09-07 | 14.86 | $14.33 | 402328 |
| 2022-09-06 | 14.95 | $14.14 | 506600 |
| 2022-09-02 | 15.06 | $14.15 | 398713 |
| 2022-09-01 | 15.17 | $14.16 | 881905 |
| 2022-08-31 | 15.29 | $14.68 | 488500 |
| 2022-08-30 | 15.37 | $14.62 | 529305 |
| 2022-08-29 | 15.46 | $15.21 | 687400 |
| 2022-08-26 | 15.50 | $15.32 | 401500 |
| 2022-08-25 | 15.53 | $15.42 | 443448 |
| 2022-08-24 | 15.56 | $15.27 | 351961 |
| 2022-08-23 | 15.61 | $15.27 | 485300 |
| 2022-08-22 | 15.65 | $15.10 | 572888 |
| 2022-08-19 | 15.72 | $15.52 | 629924 |
| 2022-08-18 | 15.75 | $15.61 | 266703 |
| 2022-08-17 | 15.77 | $15.62 | 378739 |
| 2022-08-16 | 15.78 | $15.72 | 425248 |
| 2022-08-15 | 15.79 | $15.66 | 387831 |
| 2022-08-12 | 15.80 | $15.68 | 463362 |
| 2022-08-11 | 15.80 | $15.62 | 388900 |
| 2022-08-10 | 15.81 | $15.69 | 557916 |
| 2022-08-09 | 15.81 | $15.75 | 400800 |
| 2022-08-08 | 15.81 | $15.77 | 472552 |
| 2022-08-05 | 15.80 | $15.63 | 487043 |
| 2022-08-04 | 15.80 | $15.78 | 448032 |
| 2022-08-03 | 15.79 | $15.93 | 330000 |
| 2022-08-02 | 15.75 | $15.88 | 400702 |
| 2022-08-01 | 15.72 | $16.20 | 583305 |
| 2022-07-29 | 15.65 | $16.05 | 708100 |
| 2022-07-28 | 15.59 | $16.20 | 764106 |
| 2022-07-27 | 15.51 | $16.12 | 794900 |
| 2022-07-26 | 15.43 | $15.75 | 427524 |
| 2022-07-25 | 15.38 | $15.75 | 540902 |
| 2022-07-22 | 15.33 | $15.65 | 846145 |
| 2022-07-21 | 15.28 | $15.77 | 648163 |
| 2022-07-20 | 15.21 | $15.56 | 505800 |
| 2022-07-19 | 15.16 | $15.41 | 799042 |
| 2022-07-18 | 15.11 | $14.78 | 1.1M |
| 2022-07-15 | 15.11 | $15.36 | 654522 |
| 2022-07-14 | 15.05 | $15.30 | 619001 |
| 2022-07-13 | 14.98 | $15.51 | 441739 |
| 2022-07-12 | 14.89 | $15.38 | 420247 |
| 2022-07-11 | 14.82 | $15.28 | 382829 |
| 2022-07-08 | 14.75 | $15.42 | 456300 |
| 2022-07-07 | 14.68 | $15.21 | 435161 |
| 2022-07-06 | 14.63 | $15.02 | 440815 |
| 2022-07-05 | 14.59 | $15.17 | 706672 |
| 2022-07-01 | 14.55 | $15.14 | 598020 |
| 2022-06-30 | 14.51 | $14.67 | 536000 |
| 2022-06-29 | 14.52 | $14.59 | 456000 |
| 2022-06-28 | 14.55 | $14.78 | 648850 |
| 2022-06-27 | 14.55 | $14.87 | 802453 |
| 2022-06-24 | 14.56 | $15.03 | 1.0M |
| 2022-06-23 | 14.54 | $14.57 | 673100 |
| 2022-06-22 | 14.58 | $14.17 | 694580 |
| 2022-06-21 | 14.66 | $14.06 | 840847 |
| 2022-06-17 | 14.75 | $13.37 | 1.9M |
| 2022-06-16 | 14.92 | $12.83 | 1.1M |
| 2022-06-15 | 15.15 | $13.87 | 934063 |
| 2022-06-14 | 15.29 | $13.78 | 890028 |
| 2022-06-13 | 15.44 | $14.05 | 1.4M |
| 2022-06-10 | 15.57 | $15.67 | 645332 |
| 2022-06-09 | 15.54 | $15.98 | 797224 |
| 2022-06-08 | 15.48 | $15.66 | 370940 |
| 2022-06-07 | 15.44 | $15.75 | 378300 |
| 2022-06-06 | 15.40 | $15.60 | 468373 |
| 2022-06-03 | 15.36 | $15.68 | 544146 |
| 2022-06-02 | 15.33 | $15.82 | 528811 |
| 2022-06-01 | 15.29 | $15.67 | 647560 |
| 2022-05-31 | 15.26 | $15.49 | 601000 |
| 2022-05-27 | 15.26 | $15.45 | 510800 |
| 2022-05-26 | 15.26 | $15.44 | 732000 |
| 2022-05-25 | 15.27 | $15.26 | 662123 |
| 2022-05-24 | 15.30 | $15.28 | 585900 |
| 2022-05-23 | 15.33 | $15.21 | 578502 |
| 2022-05-20 | 15.37 | $15.00 | 616557 |
| 2022-05-19 | 15.45 | $14.94 | 584942 |
| 2022-05-18 | 15.53 | $15.04 | 674012 |
| 2022-05-17 | 15.62 | $15.45 | 648303 |
| 2022-05-16 | 15.67 | $15.10 | 550600 |
| 2022-05-13 | 15.76 | $15.07 | 848900 |
| 2022-05-12 | 15.87 | $14.61 | 989512 |
| 2022-05-11 | 16.03 | $14.99 | 591304 |
| 2022-05-10 | 16.16 | $15.01 | 1.1M |
| 2022-05-09 | 16.31 | $15.03 | 1.4M |
| 2022-05-06 | 16.46 | $15.86 | 1.2M |
| 2022-05-05 | 16.53 | $16.65 | 1.0M |
| 2022-05-04 | 16.54 | $16.86 | 1.2M |
| 2022-05-03 | 16.52 | $16.64 | 859715 |
| 2022-05-02 | 16.54 | $15.95 | 968400 |
| 2022-04-29 | 16.62 | $16.19 | 1.2M |
| 2022-04-28 | 16.70 | $16.24 | 633888 |
| 2022-04-27 | 16.77 | $16.24 | 777751 |
| 2022-04-26 | 16.85 | $16.11 | 788460 |
| 2022-04-25 | 16.96 | $16.48 | 786639 |
| 2022-04-22 | 17.04 | $16.58 | 811917 |
| 2022-04-21 | 17.11 | $16.81 | 558625 |
| 2022-04-20 | 17.16 | $16.82 | 819791 |
| 2022-04-19 | 17.22 | $16.45 | 1.5M |
| 2022-04-18 | 17.32 | $16.97 | 734300 |
| 2022-04-14 | 17.38 | $17.11 | 489300 |
| 2022-04-13 | 17.42 | $17.12 | 519600 |
| 2022-04-12 | 17.46 | $16.97 | 790500 |
| 2022-04-11 | 17.53 | $16.97 | 648045 |
| 2022-04-08 | 17.59 | $17.08 | 550900 |
| 2022-04-07 | 17.65 | $17.08 | 797616 |
| 2022-04-06 | 17.71 | $17.33 | 647043 |
| 2022-04-05 | 17.75 | $17.41 | 751100 |
| 2022-04-04 | 17.78 | $17.64 | 625341 |
| 2022-04-01 | 17.79 | $17.71 | 521700 |
| 2022-03-31 | 17.80 | $17.75 | 732400 |
| 2022-03-30 | 17.80 | $17.87 | 885500 |
| 2022-03-29 | 17.78 | $18.01 | 1.2M |
| 2022-03-28 | 17.76 | $17.99 | 1.1M |
| 2022-03-25 | 17.73 | $17.94 | 990713 |
| 2022-03-24 | 17.71 | $17.83 | 853000 |
| 2022-03-23 | 17.69 | $17.76 | 686008 |
| 2022-03-22 | 17.67 | $17.77 | 936300 |
| 2022-03-21 | 17.66 | $17.66 | 610500 |
| 2022-03-18 | 17.65 | $17.62 | 1.8M |
| 2022-03-17 | 17.64 | $17.63 | 866398 |
| 2022-03-16 | 17.64 | $17.82 | 783000 |
| 2022-03-15 | 17.61 | $17.67 | 467200 |
| 2022-03-14 | 17.60 | $17.62 | 707400 |
| 2022-03-11 | 17.60 | $17.77 | 499759 |
| 2022-03-10 | 17.57 | $17.80 | 495633 |
| 2022-03-09 | 17.55 | $17.65 | 506700 |
| 2022-03-08 | 17.54 | $17.63 | 666900 |
| 2022-03-07 | 17.53 | $17.39 | 836649 |
| 2022-03-04 | 17.54 | $17.69 | 519923 |
| 2022-03-03 | 17.52 | $17.81 | 419011 |
| 2022-03-02 | 17.49 | $17.78 | 623300 |
| 2022-03-01 | 17.47 | $17.55 | 839500 |
| 2022-02-28 | 17.46 | $17.67 | 934700 |
| 2022-02-25 | 17.45 | $17.55 | 805091 |
| 2022-02-24 | 17.44 | $17.29 | 1.4M |
| 2022-02-23 | 17.47 | $16.83 | 1.3M |
| 2022-02-22 | 17.54 | $17.15 | 909518 |
| 2022-02-18 | 17.58 | $17.54 | 916707 |
| 2022-02-17 | 17.58 | $17.52 | 638546 |
| 2022-02-16 | 17.58 | $17.75 | 489869 |
| 2022-02-15 | 17.57 | $17.65 | 431700 |
| 2022-02-14 | 17.56 | $17.48 | 567900 |
| 2022-02-11 | 17.57 | $17.51 | 822502 |
| 2022-02-10 | 17.58 | $17.53 | 974000 |
| 2022-02-09 | 17.59 | $17.72 | 849004 |
| 2022-02-08 | 17.58 | $17.62 | 1.1M |
| 2022-02-07 | 17.57 | $17.39 | 472366 |
| 2022-02-04 | 17.59 | $17.43 | 984900 |
| 2022-02-03 | 17.61 | $17.50 | 791220 |
| 2022-02-02 | 17.61 | $17.65 | 591028 |
| 2022-02-01 | 17.60 | $17.70 | 673524 |
| 2022-01-31 | 17.59 | $17.77 | 513022 |
| 2022-01-28 | 17.56 | $17.55 | 657600 |
| 2022-01-27 | 17.56 | $17.62 | 730604 |
| 2022-01-26 | 17.54 | $17.64 | 685631 |
| 2022-01-25 | 17.52 | $17.74 | 849700 |
| 2022-01-24 | 17.49 | $17.05 | 1.6M |
| 2022-01-21 | 17.52 | $17.48 | 787937 |
| 2022-01-20 | 17.51 | $17.64 | 617200 |
| 2022-01-19 | 17.49 | $17.70 | 924162 |
| 2022-01-18 | 17.44 | $17.89 | 1.7M |
| 2022-01-14 | 17.37 | $17.70 | 515801 |
| 2022-01-13 | 17.32 | $17.61 | 451600 |
| 2022-01-12 | 17.27 | $17.67 | 610600 |
| 2022-01-11 | 17.21 | $17.61 | 769400 |
| 2022-01-10 | 17.15 | $17.43 | 485103 |
| 2022-01-07 | 17.11 | $17.37 | 392721 |
| 2022-01-06 | 17.08 | $17.29 | 439635 |
| 2022-01-05 | 17.05 | $17.22 | 506611 |
| 2022-01-04 | 17.04 | $17.38 | 574622 |
| 2022-01-03 | 17.01 | $17.44 | 652604 |
| 2021-12-31 | 16.97 | $17.09 | 723400 |
| 2021-12-30 | 16.96 | $16.99 | 468000 |
| 2021-12-29 | 16.96 | $17.13 | 520300 |
| 2021-12-28 | 16.94 | $17.28 | 549829 |
| 2021-12-27 | 16.91 | $17.26 | 460036 |
| 2021-12-23 | 16.89 | $17.03 | 448753 |
| 2021-12-22 | 16.88 | $16.97 | 615026 |
| 2021-12-21 | 16.89 | $16.74 | 1.1M |
| 2021-12-20 | 16.92 | $15.89 | 1.7M |
| 2021-12-17 | 17.04 | $16.46 | 4.9M |
| 2021-12-16 | 17.11 | $16.63 | 1.1M |
| 2021-12-15 | 17.18 | $16.78 | 1.3M |
| 2021-12-14 | 17.23 | $16.75 | 1.2M |
| 2021-12-13 | 17.29 | $17.12 | 879300 |
| 2021-12-10 | 17.32 | $17.42 | 476300 |
| 2021-12-09 | 17.33 | $17.55 | 391438 |
| 2021-12-08 | 17.32 | $17.57 | 473500 |
| 2021-12-07 | 17.32 | $17.49 | 521900 |
| 2021-12-06 | 17.33 | $17.21 | 715222 |
| 2021-12-03 | 17.37 | $17.08 | 1.5M |
| 2021-12-02 | 17.43 | $17.01 | 824400 |
| 2021-12-01 | 17.50 | $16.49 | 844800 |
| 2021-11-30 | 17.62 | $16.57 | 1.3M |
| 2021-11-29 | 17.75 | $17.16 | 802200 |
| 2021-11-26 | 17.83 | $17.32 | 764300 |
| 2021-11-24 | 17.90 | $17.68 | 385009 |
| 2021-11-23 | 17.94 | $17.66 | 666054 |
| 2021-11-22 | 17.98 | $17.67 | 668355 |
| 2021-11-19 | 18.02 | $17.69 | 565127 |
| 2021-11-18 | 18.07 | $17.71 | 686713 |
| 2021-11-17 | 18.12 | $17.80 | 673400 |
| 2021-11-16 | 18.16 | $17.88 | 860004 |
| 2021-11-15 | 18.20 | $17.99 | 807000 |
| 2021-11-12 | 18.23 | $17.91 | 1.2M |
| 2021-11-11 | 18.27 | $18.09 | 433014 |
| 2021-11-10 | 18.29 | $18.08 | 691732 |
| 2021-11-09 | 18.32 | $18.21 | 676951 |
| 2021-11-08 | 18.33 | $18.16 | 863988 |
| 2021-11-05 | 18.36 | $18.43 | 708386 |
| 2021-11-04 | 18.35 | $18.26 | 492043 |
| 2021-11-03 | 18.37 | $18.29 | 783200 |
| 2021-11-02 | 18.39 | $18.09 | 889555 |
| 2021-11-01 | 18.42 | $18.37 | 644702 |
| 2021-10-29 | 18.43 | $18.18 | 1.0M |
| 2021-10-28 | 18.47 | $18.41 | 588900 |
| 2021-10-27 | 18.47 | $18.44 | 672900 |
| 2021-10-26 | 18.48 | $18.46 | 796628 |
| 2021-10-25 | 18.48 | $18.59 | 646814 |
| 2021-10-22 | 18.48 | $18.42 | 700800 |
| 2021-10-21 | 18.48 | $18.48 | 515547 |
| 2021-10-20 | 18.49 | $18.44 | 510600 |
| 2021-10-19 | 18.50 | $18.35 | 374810 |
| 2021-10-18 | 18.52 | $18.40 | 748300 |
| 2021-10-15 | 18.53 | $18.23 | 704000 |
| 2021-10-14 | 18.56 | $18.34 | 1.1M |
| 2021-10-13 | 18.58 | $18.14 | 4.0M |
| 2021-10-12 | 18.62 | $18.88 | 400200 |
| 2021-10-11 | 18.59 | $18.78 | 483417 |
| 2021-10-08 | 18.56 | $18.73 | 320720 |
| 2021-10-07 | 18.54 | $18.63 | 301347 |
| 2021-10-06 | 18.53 | $18.63 | 445500 |
| 2021-10-05 | 18.52 | $18.65 | 443400 |
| 2021-10-04 | 18.50 | $18.57 | 487900 |
| 2021-10-01 | 18.49 | $18.55 | 498219 |
| 2021-09-30 | 18.48 | $18.29 | 359043 |
| 2021-09-29 | 18.50 | $18.38 | 319200 |
| 2021-09-28 | 18.51 | $18.49 | 584810 |
| 2021-09-27 | 18.51 | $18.81 | 583933 |
| 2021-09-24 | 18.48 | $18.66 | 379718 |
| 2021-09-23 | 18.46 | $18.64 | 297500 |
| 2021-09-22 | 18.45 | $18.60 | 491225 |
| 2021-09-21 | 18.43 | $18.29 | 272801 |
| 2021-09-20 | 18.45 | $18.30 | 499904 |
| 2021-09-17 | 18.47 | $18.30 | 2.5M |
| 2021-09-16 | 18.49 | $18.62 | 359100 |
| 2021-09-15 | 18.47 | $18.60 | 307131 |
| 2021-09-14 | 18.46 | $18.45 | 240700 |
| 2021-09-13 | 18.46 | $18.51 | 294038 |
| 2021-09-10 | 18.45 | $18.33 | 282300 |
| 2021-09-09 | 18.46 | $18.47 | 432787 |
| 2021-09-08 | 18.46 | $18.27 | 322400 |
| 2021-09-07 | 18.48 | $18.26 | 458100 |
| 2021-09-03 | 18.49 | $18.52 | 300700 |
| 2021-09-02 | 18.49 | $18.57 | 356508 |
| 2021-09-01 | 18.47 | $18.53 | 330700 |
| 2021-08-31 | 18.46 | $18.52 | 306700 |
| 2021-08-30 | 18.44 | $18.44 | 396813 |
| 2021-08-27 | 18.43 | $18.72 | 525772 |
| 2021-08-26 | 18.39 | $18.55 | 446000 |
| 2021-08-25 | 18.37 | $18.69 | 486416 |
| 2021-08-24 | 18.33 | $18.65 | 458907 |
| 2021-08-23 | 18.30 | $18.42 | 464200 |
| 2021-08-20 | 18.28 | $18.35 | 1.3M |
| 2021-08-19 | 18.27 | $18.07 | 626701 |
| 2021-08-18 | 18.28 | $18.24 | 523181 |
| 2021-08-17 | 18.28 | $18.44 | 345927 |
| 2021-08-16 | 18.26 | $18.38 | 334596 |
| 2021-08-13 | 18.24 | $18.50 | 469600 |
| 2021-08-12 | 18.21 | $18.43 | 495222 |
| 2021-08-11 | 18.19 | $18.25 | 540121 |
| 2021-08-10 | 18.17 | $18.32 | 486800 |
| 2021-08-09 | 18.15 | $18.14 | 698300 |
| 2021-08-06 | 18.15 | $18.37 | 550300 |
| 2021-08-05 | 18.12 | $18.12 | 775821 |
| 2021-08-04 | 18.12 | $18.12 | 549756 |
| 2021-08-03 | 18.11 | $18.20 | 676000 |
| 2021-08-02 | 18.10 | $18.01 | 999609 |
| 2021-07-30 | 18.12 | $18.18 | 537706 |
| 2021-07-29 | 18.12 | $18.21 | 614229 |
| 2021-07-28 | 18.13 | $18.21 | 685900 |
| 2021-07-27 | 18.14 | $18.23 | 449900 |
| 2021-07-26 | 18.15 | $18.22 | 781800 |
| 2021-07-23 | 18.17 | $18.12 | 666935 |
| 2021-07-22 | 18.21 | $18.06 | 617030 |
| 2021-07-21 | 18.26 | $18.17 | 863507 |
| 2021-07-20 | 18.30 | $18.12 | 978900 |
| 2021-07-19 | 18.35 | $17.79 | 981059 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.60
2026-07-17
Close Price
$13.53
Vol: 989211
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.12
Average
13.79
Maximum
18.70
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.60 | $13.53 | 989211 |
| 2026-07-16 | 13.61 | $13.70 | 1.2M |
| 2026-07-15 | 13.59 | $13.71 | 1.8M |
| 2026-07-14 | 13.56 | $13.62 | 1.5M |
| 2026-07-13 | 13.55 | $13.45 | 1.0M |
| 2026-07-10 | 13.56 | $13.58 | 565900 |
| 2026-07-09 | 13.56 | $13.53 | 1.1M |
| 2026-07-08 | 13.56 | $13.42 | 1.2M |
| 2026-07-07 | 13.58 | $13.48 | 959700 |
| 2026-07-06 | 13.60 | $13.58 | 1.1M |
| 2026-07-02 | 13.60 | $13.47 | 998220 |
| 2026-07-01 | 13.62 | $13.52 | 1.3M |
| 2026-06-30 | 13.63 | $13.61 | 1.9M |
| 2026-06-29 | 13.62 | $13.67 | 2.1M |
| 2026-06-26 | 13.60 | $13.57 | 3.6M |
| 2026-06-25 | 13.60 | $13.65 | 1.3M |
| 2026-06-24 | 13.58 | $13.65 | 1.5M |
| 2026-06-23 | 13.56 | $13.49 | 1.2M |
| 2026-06-22 | 13.57 | $13.30 | 1.1M |
| 2026-06-18 | 13.62 | $13.44 | 2.5M |
| 2026-06-17 | 13.64 | $13.42 | 2.0M |
| 2026-06-16 | 13.67 | $13.67 | 1.3M |
| 2026-06-15 | 13.66 | $13.59 | 1.2M |
| 2026-06-12 | 13.66 | $13.68 | 965504 |
| 2026-06-11 | 13.64 | $13.63 | 1.0M |
| 2026-06-10 | 13.62 | $13.61 | 1.3M |
| 2026-06-09 | 13.61 | $13.59 | 983633 |
| 2026-06-08 | 13.59 | $13.38 | 1.1M |
| 2026-06-05 | 13.62 | $13.55 | 832547 |
| 2026-06-04 | 13.62 | $13.52 | 665977 |
| 2026-06-03 | 13.62 | $13.36 | 1.2M |
| 2026-06-02 | 13.65 | $13.60 | 981297 |
| 2026-06-01 | 13.64 | $13.43 | 965214 |
| 2026-05-29 | 13.66 | $13.57 | 1.5M |
| 2026-05-28 | 13.65 | $13.59 | 1.5M |
| 2026-05-27 | 13.63 | $13.60 | 1.3M |
| 2026-05-26 | 13.61 | $13.59 | 1.3M |
| 2026-05-22 | 13.59 | $13.49 | 1.1M |
| 2026-05-21 | 13.58 | $13.57 | 1.0M |
| 2026-05-20 | 13.55 | $13.50 | 1.1M |
| 2026-05-19 | 13.53 | $13.35 | 901954 |
| 2026-05-18 | 13.54 | $13.33 | 842214 |
| 2026-05-15 | 13.55 | $13.33 | 939129 |
| 2026-05-14 | 13.56 | $13.46 | 822151 |
| 2026-05-13 | 13.55 | $13.41 | 950305 |
| 2026-05-12 | 13.54 | $13.48 | 1.2M |
| 2026-05-11 | 13.51 | $13.46 | 1.2M |
| 2026-05-08 | 13.48 | $13.62 | 2.2M |
| 2026-05-07 | 13.41 | $13.59 | 1.7M |
| 2026-05-06 | 13.33 | $13.57 | 2.9M |
| 2026-05-05 | 13.24 | $13.11 | 936435 |
| 2026-05-04 | 13.23 | $13.01 | 1.3M |
| 2026-05-01 | 13.24 | $13.24 | 1.1M |
| 2026-04-30 | 13.21 | $13.25 | 1.6M |
| 2026-04-29 | 13.16 | $13.18 | 1.5M |
| 2026-04-28 | 13.11 | $13.33 | 1.6M |
| 2026-04-27 | 13.03 | $13.26 | 1.5M |
| 2026-04-24 | 12.94 | $13.14 | 1.3M |
| 2026-04-23 | 12.87 | $13.05 | 908104 |
| 2026-04-22 | 12.80 | $12.99 | 907600 |
| 2026-04-21 | 12.73 | $12.93 | 1.8M |
| 2026-04-20 | 12.66 | $13.04 | 1.6M |
| 2026-04-17 | 12.55 | $12.96 | 1.6M |
| 2026-04-16 | 12.44 | $12.69 | 986128 |
| 2026-04-15 | 12.37 | $12.81 | 838718 |
| 2026-04-14 | 12.27 | $12.71 | 923600 |
| 2026-04-13 | 12.17 | $12.66 | 1.1M |
| 2026-04-10 | 12.06 | $12.55 | 1.1M |
| 2026-04-09 | 11.96 | $12.59 | 1.3M |
| 2026-04-08 | 11.83 | $12.30 | 2.2M |
| 2026-04-07 | 11.74 | $12.05 | 1.2M |
| 2026-04-06 | 11.70 | $12.10 | 865197 |
| 2026-04-02 | 11.64 | $12.04 | 1.3M |
| 2026-04-01 | 11.58 | $11.90 | 1.3M |
| 2026-03-31 | 11.54 | $11.85 | 1.8M |
| 2026-03-30 | 11.51 | $11.76 | 1.6M |
| 2026-03-27 | 11.50 | $11.55 | 1.2M |
| 2026-03-26 | 11.53 | $11.70 | 1.3M |
| 2026-03-25 | 11.54 | $11.77 | 1.3M |
| 2026-03-24 | 11.53 | $11.51 | 1.9M |
| 2026-03-23 | 11.58 | $11.53 | 2.5M |
| 2026-03-20 | 11.64 | $11.30 | 10.7M |
| 2026-03-19 | 11.76 | $11.75 | 1.3M |
| 2026-03-18 | 11.80 | $11.75 | 1.9M |
| 2026-03-17 | 11.85 | $11.99 | 1.1M |
| 2026-03-16 | 11.87 | $11.94 | 1.8M |
| 2026-03-13 | 11.89 | $11.80 | 1.3M |
| 2026-03-12 | 11.96 | $11.92 | 1.4M |
| 2026-03-11 | 12.01 | $12.03 | 1.3M |
| 2026-03-10 | 12.04 | $12.09 | 1.8M |
| 2026-03-09 | 12.08 | $11.81 | 2.3M |
| 2026-03-06 | 12.17 | $12.03 | 2.0M |
| 2026-03-05 | 12.24 | $12.20 | 1.7M |
| 2026-03-04 | 12.29 | $12.20 | 1.7M |
| 2026-03-03 | 12.35 | $12.29 | 1.7M |
| 2026-03-02 | 12.40 | $12.46 | 2.3M |
| 2026-02-27 | 12.42 | $12.42 | 2.3M |
| 2026-02-26 | 12.46 | $12.58 | 2.2M |
| 2026-02-25 | 12.47 | $12.52 | 1.9M |
| 2026-02-24 | 12.50 | $12.46 | 2.2M |
| 2026-02-23 | 12.54 | $12.41 | 2.0M |
| 2026-02-20 | 12.61 | $12.37 | 1.8M |
| 2026-02-19 | 12.69 | $12.45 | 2.2M |
| 2026-02-18 | 12.78 | $12.65 | 1.8M |
| 2026-02-17 | 12.84 | $12.82 | 1.5M |
| 2026-02-13 | 12.87 | $12.94 | 1.5M |
| 2026-02-12 | 12.89 | $12.99 | 1.5M |
| 2026-02-11 | 12.90 | $12.96 | 1.2M |
| 2026-02-10 | 12.92 | $12.85 | 1.6M |
| 2026-02-09 | 12.96 | $12.83 | 1.5M |
| 2026-02-06 | 13.02 | $13.00 | 1.8M |
| 2026-02-05 | 13.06 | $12.86 | 2.3M |
| 2026-02-04 | 13.13 | $12.85 | 2.3M |
| 2026-02-03 | 13.21 | $12.60 | 4.7M |
| 2026-02-02 | 13.37 | $12.66 | 4.1M |
| 2026-01-30 | 13.53 | $12.85 | 5.2M |
| 2026-01-29 | 13.69 | $13.50 | 3.0M |
| 2026-01-28 | 13.73 | $13.36 | 3.7M |
| 2026-01-27 | 13.81 | $13.37 | 9.4M |
| 2026-01-26 | 13.89 | $13.86 | 1.9M |
| 2026-01-23 | 13.89 | $13.90 | 1.5M |
| 2026-01-22 | 13.88 | $13.99 | 1.1M |
| 2026-01-21 | 13.85 | $13.99 | 1.2M |
| 2026-01-20 | 13.81 | $13.92 | 1.3M |
| 2026-01-16 | 13.78 | $14.01 | 1.8M |
| 2026-01-15 | 13.73 | $13.85 | 1.2M |
| 2026-01-14 | 13.70 | $13.77 | 1.4M |
| 2026-01-13 | 13.69 | $13.72 | 894463 |
| 2026-01-12 | 13.68 | $13.73 | 1.2M |
| 2026-01-09 | 13.67 | $13.72 | 1.9M |
| 2026-01-08 | 13.66 | $13.65 | 2.1M |
| 2026-01-07 | 13.66 | $13.61 | 2.5M |
| 2026-01-06 | 13.68 | $13.53 | 2.4M |
| 2026-01-05 | 13.71 | $13.46 | 3.2M |
| 2026-01-02 | 13.76 | $13.68 | 2.1M |
| 2025-12-31 | 13.77 | $13.58 | 1.9M |
| 2025-12-30 | 13.81 | $13.75 | 1.4M |
| 2025-12-29 | 13.81 | $13.79 | 1.0M |
| 2025-12-26 | 13.81 | $13.84 | 915517 |
| 2025-12-24 | 13.79 | $13.85 | 757617 |
| 2025-12-23 | 13.78 | $13.76 | 1.2M |
| 2025-12-22 | 13.77 | $13.94 | 1.4M |
| 2025-12-19 | 13.73 | $13.84 | 6.4M |
| 2025-12-18 | 13.70 | $13.80 | 1.9M |
| 2025-12-17 | 13.68 | $13.73 | 1.7M |
| 2025-12-16 | 13.66 | $13.56 | 1.7M |
| 2025-12-15 | 13.68 | $13.65 | 1.6M |
| 2025-12-12 | 13.69 | $13.65 | 930572 |
| 2025-12-11 | 13.69 | $13.69 | 1.1M |
| 2025-12-10 | 13.69 | $13.69 | 843800 |
| 2025-12-09 | 13.68 | $13.57 | 999034 |
| 2025-12-08 | 13.70 | $13.61 | 1.3M |
| 2025-12-05 | 13.71 | $13.72 | 920170 |
| 2025-12-04 | 13.71 | $13.63 | 1.1M |
| 2025-12-03 | 13.72 | $13.68 | 847000 |
| 2025-12-02 | 13.72 | $13.61 | 1.5M |
| 2025-12-01 | 13.73 | $13.47 | 2.2M |
| 2025-11-28 | 13.78 | $13.70 | 1.5M |
| 2025-11-26 | 13.79 | $13.94 | 3.2M |
| 2025-11-25 | 13.74 | $13.88 | 1.9M |
| 2025-11-24 | 13.70 | $13.68 | 1.5M |
| 2025-11-21 | 13.70 | $13.78 | 1.5M |
| 2025-11-20 | 13.67 | $13.66 | 1.1M |
| 2025-11-19 | 13.67 | $13.64 | 828025 |
| 2025-11-18 | 13.66 | $13.67 | 1.1M |
| 2025-11-17 | 13.65 | $13.60 | 1.1M |
| 2025-11-14 | 13.66 | $13.74 | 813983 |
| 2025-11-13 | 13.63 | $13.64 | 729000 |
| 2025-11-12 | 13.62 | $13.76 | 1.2M |
| 2025-11-11 | 13.58 | $13.94 | 2.0M |
| 2025-11-10 | 13.50 | $13.28 | 1.3M |
| 2025-11-07 | 13.54 | $13.35 | 1.9M |
| 2025-11-06 | 13.57 | $13.78 | 1.9M |
| 2025-11-05 | 13.52 | $13.67 | 1.1M |
| 2025-11-04 | 13.48 | $13.69 | 1.3M |
| 2025-11-03 | 13.44 | $13.48 | 1.1M |
| 2025-10-31 | 13.43 | $13.32 | 1.2M |
| 2025-10-30 | 13.45 | $13.39 | 1.6M |
| 2025-10-29 | 13.46 | $13.31 | 1.2M |
| 2025-10-28 | 13.49 | $13.37 | 1.0M |
| 2025-10-27 | 13.51 | $13.36 | 1.7M |
| 2025-10-24 | 13.54 | $13.32 | 1.3M |
| 2025-10-23 | 13.58 | $13.48 | 1.3M |
| 2025-10-22 | 13.59 | $13.67 | 1.3M |
| 2025-10-21 | 13.56 | $13.57 | 651500 |
| 2025-10-20 | 13.55 | $13.68 | 842800 |
| 2025-10-17 | 13.52 | $13.60 | 658172 |
| 2025-10-16 | 13.49 | $13.64 | 857848 |
| 2025-10-15 | 13.45 | $13.68 | 910000 |
| 2025-10-14 | 13.40 | $13.65 | 950837 |
| 2025-10-13 | 13.34 | $13.48 | 977618 |
| 2025-10-10 | 13.31 | $13.43 | 1.2M |
| 2025-10-09 | 13.29 | $13.47 | 891948 |
| 2025-10-08 | 13.25 | $13.62 | 1.1M |
| 2025-10-07 | 13.18 | $13.45 | 1.5M |
| 2025-10-06 | 13.13 | $13.28 | 1.5M |
| 2025-10-03 | 13.11 | $13.34 | 1.5M |
| 2025-10-02 | 13.07 | $13.15 | 915227 |
| 2025-10-01 | 13.07 | $13.09 | 1.7M |
| 2025-09-30 | 13.08 | $12.98 | 1.5M |
| 2025-09-29 | 13.12 | $13.01 | 1.7M |
| 2025-09-26 | 13.16 | $13.17 | 1.2M |
| 2025-09-25 | 13.17 | $13.07 | 1.2M |
| 2025-09-24 | 13.21 | $12.97 | 1.7M |
| 2025-09-23 | 13.28 | $13.05 | 1.5M |
| 2025-09-22 | 13.33 | $12.98 | 1.7M |
| 2025-09-19 | 13.42 | $13.17 | 3.1M |
| 2025-09-18 | 13.47 | $13.23 | 1.8M |
| 2025-09-17 | 13.53 | $13.23 | 1.5M |
| 2025-09-16 | 13.59 | $13.23 | 1.5M |
| 2025-09-15 | 13.66 | $13.41 | 1.5M |
| 2025-09-12 | 13.70 | $13.43 | 1.2M |
| 2025-09-11 | 13.75 | $13.54 | 2.3M |
| 2025-09-10 | 13.78 | $13.59 | 1.4M |
| 2025-09-09 | 13.81 | $13.66 | 1.4M |
| 2025-09-08 | 13.82 | $13.70 | 2.0M |
| 2025-09-05 | 13.82 | $13.83 | 1.2M |
| 2025-09-04 | 13.80 | $13.71 | 1.3M |
| 2025-09-03 | 13.80 | $13.67 | 1.3M |
| 2025-09-02 | 13.80 | $13.58 | 1.6M |
| 2025-08-29 | 13.83 | $13.64 | 1.2M |
| 2025-08-28 | 13.84 | $13.75 | 1.3M |
| 2025-08-27 | 13.83 | $13.79 | 1.2M |
| 2025-08-26 | 13.81 | $13.88 | 1.2M |
| 2025-08-25 | 13.76 | $13.86 | 1.3M |
| 2025-08-22 | 13.71 | $14.02 | 1.2M |
| 2025-08-21 | 13.62 | $13.69 | 913245 |
| 2025-08-20 | 13.58 | $13.84 | 1.5M |
| 2025-08-19 | 13.50 | $13.75 | 1.6M |
| 2025-08-18 | 13.43 | $13.71 | 948100 |
| 2025-08-15 | 13.36 | $13.75 | 1.1M |
| 2025-08-14 | 13.26 | $13.77 | 1.2M |
| 2025-08-13 | 13.14 | $13.71 | 1.8M |
| 2025-08-12 | 13.01 | $13.36 | 1.4M |
| 2025-08-11 | 12.94 | $13.16 | 1.7M |
| 2025-08-08 | 12.90 | $12.98 | 1.2M |
| 2025-08-07 | 12.89 | $12.66 | 1.5M |
| 2025-08-06 | 12.95 | $12.73 | 929330 |
| 2025-08-05 | 13.00 | $12.92 | 1.2M |
| 2025-08-04 | 13.03 | $12.95 | 1.2M |
| 2025-08-01 | 13.04 | $12.70 | 1.2M |
| 2025-07-31 | 13.12 | $12.69 | 1.2M |
| 2025-07-30 | 13.21 | $12.97 | 1.5M |
| 2025-07-29 | 13.25 | $13.16 | 863545 |
| 2025-07-28 | 13.26 | $13.08 | 990015 |
| 2025-07-25 | 13.28 | $13.24 | 1.0M |
| 2025-07-24 | 13.28 | $13.25 | 890700 |
| 2025-07-23 | 13.27 | $13.33 | 1.1M |
| 2025-07-22 | 13.25 | $13.19 | 1.0M |
| 2025-07-21 | 13.25 | $13.16 | 1.3M |
| 2025-07-18 | 13.25 | $13.13 | 861897 |
| 2025-07-17 | 13.27 | $13.24 | 733321 |
| 2025-07-16 | 13.25 | $13.37 | 806471 |
| 2025-07-15 | 13.21 | $13.20 | 644095 |
| 2025-07-14 | 13.20 | $13.26 | 617533 |
| 2025-07-11 | 13.18 | $13.22 | 624841 |
| 2025-07-10 | 13.15 | $13.24 | 1.0M |
| 2025-07-09 | 13.12 | $13.28 | 995643 |
| 2025-07-08 | 13.07 | $13.19 | 963056 |
| 2025-07-07 | 13.04 | $13.02 | 817348 |
| 2025-07-03 | 13.03 | $13.16 | 723200 |
| 2025-07-02 | 13.00 | $13.09 | 1.0M |
| 2025-07-01 | 12.97 | $12.97 | 1.0M |
| 2025-06-30 | 12.96 | $12.99 | 853700 |
| 2025-06-27 | 12.95 | $12.98 | 2.2M |
| 2025-06-26 | 12.93 | $13.14 | 860135 |
| 2025-06-25 | 12.88 | $12.95 | 702537 |
| 2025-06-24 | 12.87 | $13.00 | 807428 |
| 2025-06-23 | 12.83 | $12.93 | 786116 |
| 2025-06-20 | 12.81 | $12.88 | 2.6M |
| 2025-06-18 | 12.80 | $12.80 | 620700 |
| 2025-06-17 | 12.79 | $12.67 | 677941 |
| 2025-06-16 | 12.82 | $12.84 | 686340 |
| 2025-06-13 | 12.81 | $12.87 | 762800 |
| 2025-06-12 | 12.80 | $13.07 | 756800 |
| 2025-06-11 | 12.74 | $12.97 | 676468 |
| 2025-06-10 | 12.70 | $12.95 | 737200 |
| 2025-06-09 | 12.65 | $12.77 | 831128 |
| 2025-06-06 | 12.63 | $12.69 | 506900 |
| 2025-06-05 | 12.63 | $12.57 | 656868 |
| 2025-06-04 | 12.65 | $12.50 | 658919 |
| 2025-06-03 | 12.69 | $12.51 | 758747 |
| 2025-06-02 | 12.73 | $12.39 | 805300 |
| 2025-05-30 | 12.81 | $12.57 | 1.1M |
| 2025-05-29 | 12.86 | $12.83 | 902500 |
| 2025-05-28 | 12.86 | $12.74 | 731248 |
| 2025-05-27 | 12.89 | $12.81 | 1.1M |
| 2025-05-23 | 12.90 | $12.60 | 922300 |
| 2025-05-22 | 12.96 | $12.66 | 873900 |
| 2025-05-21 | 13.02 | $12.60 | 1.1M |
| 2025-05-20 | 13.09 | $13.04 | 963300 |
| 2025-05-19 | 13.09 | $13.11 | 1.0M |
| 2025-05-16 | 13.07 | $13.25 | 1.2M |
| 2025-05-15 | 13.02 | $13.28 | 913038 |
| 2025-05-14 | 12.95 | $13.03 | 778882 |
| 2025-05-13 | 12.92 | $13.07 | 700201 |
| 2025-05-12 | 12.88 | $12.99 | 815600 |
| 2025-05-09 | 12.85 | $12.94 | 569136 |
| 2025-05-08 | 12.82 | $12.94 | 921334 |
| 2025-05-07 | 12.79 | $12.78 | 801312 |
| 2025-05-06 | 12.79 | $12.75 | 692751 |
| 2025-05-05 | 12.80 | $12.90 | 618467 |
| 2025-05-02 | 12.77 | $13.02 | 677744 |
| 2025-05-01 | 12.71 | $12.96 | 716300 |
| 2025-04-30 | 12.66 | $13.03 | 736722 |
| 2025-04-29 | 12.58 | $13.23 | 1.3M |
| 2025-04-28 | 12.45 | $13.11 | 832744 |
| 2025-04-25 | 12.32 | $12.98 | 988875 |
| 2025-04-24 | 12.21 | $12.78 | 1.1M |
| 2025-04-23 | 12.11 | $12.65 | 1.2M |
| 2025-04-22 | 12.03 | $12.55 | 1.2M |
| 2025-04-21 | 11.96 | $12.09 | 944119 |
| 2025-04-17 | 11.98 | $12.19 | 821800 |
| 2025-04-16 | 11.99 | $11.98 | 846317 |
| 2025-04-15 | 12.04 | $12.09 | 950648 |
| 2025-04-14 | 12.08 | $11.95 | 1.1M |
| 2025-04-11 | 12.15 | $11.60 | 1.2M |
| 2025-04-10 | 12.32 | $11.53 | 1.9M |
| 2025-04-09 | 12.52 | $12.10 | 2.6M |
| 2025-04-08 | 12.65 | $11.59 | 2.0M |
| 2025-04-07 | 12.90 | $11.77 | 2.9M |
| 2025-04-04 | 13.15 | $12.43 | 2.0M |
| 2025-04-03 | 13.31 | $13.08 | 1.4M |
| 2025-04-02 | 13.35 | $13.19 | 797700 |
| 2025-04-01 | 13.38 | $13.25 | 695715 |
| 2025-03-31 | 13.40 | $13.26 | 884700 |
| 2025-03-28 | 13.42 | $13.28 | 912341 |
| 2025-03-27 | 13.44 | $13.36 | 646000 |
| 2025-03-26 | 13.44 | $13.27 | 815013 |
| 2025-03-25 | 13.47 | $13.39 | 885000 |
| 2025-03-24 | 13.47 | $13.41 | 992908 |
| 2025-03-21 | 13.46 | $13.23 | 2.0M |
| 2025-03-20 | 13.50 | $13.43 | 765498 |
| 2025-03-19 | 13.49 | $13.41 | 831200 |
| 2025-03-18 | 13.49 | $13.44 | 748200 |
| 2025-03-17 | 13.48 | $13.44 | 848574 |
| 2025-03-14 | 13.46 | $13.40 | 716248 |
| 2025-03-13 | 13.45 | $13.10 | 894718 |
| 2025-03-12 | 13.51 | $13.15 | 1.3M |
| 2025-03-11 | 13.56 | $13.06 | 1.4M |
| 2025-03-10 | 13.63 | $13.27 | 1.8M |
| 2025-03-07 | 13.67 | $13.60 | 1.7M |
| 2025-03-06 | 13.64 | $13.47 | 1.3M |
| 2025-03-05 | 13.64 | $13.61 | 1.4M |
| 2025-03-04 | 13.60 | $13.60 | 1.7M |
| 2025-03-03 | 13.56 | $13.86 | 3.0M |
| 2025-02-28 | 13.46 | $14.35 | 3.8M |
| 2025-02-27 | 13.23 | $13.30 | 1.0M |
| 2025-02-26 | 13.19 | $13.33 | 1.0M |
| 2025-02-25 | 13.13 | $13.31 | 1.8M |
| 2025-02-24 | 13.06 | $13.12 | 1.2M |
| 2025-02-21 | 13.02 | $13.10 | 1.4M |
| 2025-02-20 | 12.98 | $13.12 | 848277 |
| 2025-02-19 | 12.93 | $13.10 | 1.0M |
| 2025-02-18 | 12.87 | $13.09 | 1.3M |
| 2025-02-14 | 12.80 | $12.99 | 886237 |
| 2025-02-13 | 12.75 | $12.88 | 1.1M |
| 2025-02-12 | 12.70 | $12.69 | 596206 |
| 2025-02-11 | 12.69 | $12.73 | 677500 |
| 2025-02-10 | 12.67 | $12.68 | 759774 |
| 2025-02-07 | 12.65 | $12.69 | 750229 |
| 2025-02-06 | 12.63 | $12.74 | 1.0M |
| 2025-02-05 | 12.60 | $12.65 | 711232 |
| 2025-02-04 | 12.57 | $12.62 | 966067 |
| 2025-02-03 | 12.55 | $12.52 | 1.0M |
| 2025-01-31 | 12.55 | $12.56 | 996200 |
| 2025-01-30 | 12.53 | $12.59 | 951700 |
| 2025-01-29 | 12.51 | $12.45 | 1.2M |
| 2025-01-28 | 12.51 | $12.68 | 840932 |
| 2025-01-27 | 12.46 | $12.62 | 1.3M |
| 2025-01-24 | 12.42 | $12.52 | 533547 |
| 2025-01-23 | 12.39 | $12.45 | 634717 |
| 2025-01-22 | 12.37 | $12.48 | 650152 |
| 2025-01-21 | 12.34 | $12.61 | 678071 |
| 2025-01-17 | 12.28 | $12.55 | 723236 |
| 2025-01-16 | 12.22 | $12.48 | 1.1M |
| 2025-01-15 | 12.17 | $12.30 | 738356 |
| 2025-01-14 | 12.15 | $12.21 | 713246 |
| 2025-01-13 | 12.14 | $12.10 | 919500 |
| 2025-01-10 | 12.15 | $12.08 | 949377 |
| 2025-01-08 | 12.17 | $12.14 | 735500 |
| 2025-01-07 | 12.19 | $12.24 | 911900 |
| 2025-01-06 | 12.18 | $12.24 | 874800 |
| 2025-01-03 | 12.17 | $12.34 | 1.2M |
| 2025-01-02 | 12.14 | $12.16 | 723534 |
| 2024-12-31 | 12.14 | $12.12 | 1.2M |
| 2024-12-30 | 12.16 | $12.08 | 809944 |
| 2024-12-27 | 12.18 | $12.18 | 845109 |
| 2024-12-26 | 12.18 | $12.24 | 661375 |
| 2024-12-24 | 12.18 | $12.27 | 516900 |
| 2024-12-23 | 12.17 | $12.14 | 753600 |
| 2024-12-20 | 12.18 | $12.13 | 5.0M |
| 2024-12-19 | 12.20 | $12.05 | 931215 |
| 2024-12-18 | 12.24 | $11.96 | 1.1M |
| 2024-12-17 | 12.31 | $12.28 | 831500 |
| 2024-12-16 | 12.31 | $12.43 | 1.3M |
| 2024-12-13 | 12.29 | $12.35 | 712200 |
| 2024-12-12 | 12.28 | $12.34 | 533887 |
| 2024-12-11 | 12.27 | $12.33 | 477815 |
| 2024-12-10 | 12.27 | $12.33 | 612732 |
| 2024-12-09 | 12.26 | $12.27 | 572449 |
| 2024-12-06 | 12.26 | $12.27 | 624644 |
| 2024-12-05 | 12.27 | $12.16 | 673967 |
| 2024-12-04 | 12.30 | $12.20 | 591132 |
| 2024-12-03 | 12.32 | $12.29 | 753200 |
| 2024-12-02 | 12.34 | $12.37 | 1.1M |
| 2024-11-29 | 12.33 | $12.36 | 411232 |
| 2024-11-27 | 12.33 | $12.47 | 636136 |
| 2024-11-26 | 12.31 | $12.37 | 1.2M |
| 2024-11-25 | 12.30 | $12.48 | 1.1M |
| 2024-11-22 | 12.27 | $12.52 | 756500 |
| 2024-11-21 | 12.22 | $12.40 | 536868 |
| 2024-11-20 | 12.20 | $12.29 | 534700 |
| 2024-11-19 | 12.19 | $12.37 | 763903 |
| 2024-11-18 | 12.16 | $12.26 | 616301 |
| 2024-11-15 | 12.16 | $12.20 | 666788 |
| 2024-11-14 | 12.17 | $12.18 | 751690 |
| 2024-11-13 | 12.19 | $12.21 | 703533 |
| 2024-11-12 | 12.20 | $12.27 | 751177 |
| 2024-11-11 | 12.20 | $12.39 | 643700 |
| 2024-11-08 | 12.18 | $12.42 | 1.3M |
| 2024-11-07 | 12.15 | $12.43 | 1.2M |
| 2024-11-06 | 12.12 | $12.04 | 1.5M |
| 2024-11-05 | 12.16 | $11.95 | 789940 |
| 2024-11-04 | 12.23 | $11.92 | 831833 |
| 2024-11-01 | 12.32 | $11.95 | 1.1M |
| 2024-10-31 | 12.42 | $12.09 | 818337 |
| 2024-10-30 | 12.51 | $12.45 | 732049 |
| 2024-10-29 | 12.53 | $12.50 | 920000 |
| 2024-10-28 | 12.55 | $12.51 | 697600 |
| 2024-10-25 | 12.57 | $12.57 | 885399 |
| 2024-10-24 | 12.58 | $12.69 | 634554 |
| 2024-10-23 | 12.57 | $12.60 | 629600 |
| 2024-10-22 | 12.58 | $12.61 | 908100 |
| 2024-10-21 | 12.59 | $12.65 | 831693 |
| 2024-10-18 | 12.58 | $12.81 | 647358 |
| 2024-10-17 | 12.55 | $12.74 | 603524 |
| 2024-10-16 | 12.53 | $12.81 | 702800 |
| 2024-10-15 | 12.48 | $12.58 | 681743 |
| 2024-10-14 | 12.49 | $12.52 | 668593 |
| 2024-10-11 | 12.50 | $12.48 | 483966 |
| 2024-10-10 | 12.53 | $12.44 | 650700 |
| 2024-10-09 | 12.57 | $12.42 | 826900 |
| 2024-10-08 | 12.62 | $12.44 | 697003 |
| 2024-10-07 | 12.68 | $12.37 | 703345 |
| 2024-10-04 | 12.76 | $12.46 | 881707 |
| 2024-10-03 | 12.84 | $12.50 | 962703 |
| 2024-10-02 | 12.92 | $12.60 | 719011 |
| 2024-10-01 | 12.99 | $12.58 | 1.2M |
| 2024-09-30 | 13.08 | $12.89 | 781697 |
| 2024-09-27 | 13.12 | $13.02 | 1.0M |
| 2024-09-26 | 13.14 | $12.98 | 770247 |
| 2024-09-25 | 13.17 | $12.96 | 873737 |
| 2024-09-24 | 13.21 | $13.11 | 763044 |
| 2024-09-23 | 13.22 | $13.03 | 828305 |
| 2024-09-20 | 13.26 | $13.11 | 2.0M |
| 2024-09-19 | 13.27 | $13.25 | 1.1M |
| 2024-09-18 | 13.27 | $13.15 | 1.2M |
| 2024-09-17 | 13.28 | $13.24 | 1.0M |
| 2024-09-16 | 13.27 | $13.33 | 878305 |
| 2024-09-13 | 13.24 | $13.30 | 1.1M |
| 2024-09-12 | 13.22 | $13.23 | 767807 |
| 2024-09-11 | 13.20 | $13.13 | 654437 |
| 2024-09-10 | 13.20 | $13.20 | 685517 |
| 2024-09-09 | 13.18 | $13.08 | 661924 |
| 2024-09-06 | 13.19 | $13.03 | 526772 |
| 2024-09-05 | 13.21 | $13.13 | 557003 |
| 2024-09-04 | 13.21 | $12.99 | 749408 |
| 2024-09-03 | 13.24 | $13.14 | 757087 |
| 2024-08-30 | 13.24 | $13.15 | 751600 |
| 2024-08-29 | 13.23 | $13.22 | 1.1M |
| 2024-08-28 | 13.21 | $13.21 | 672048 |
| 2024-08-27 | 13.19 | $13.19 | 760648 |
| 2024-08-26 | 13.17 | $13.19 | 1.3M |
| 2024-08-23 | 13.14 | $13.38 | 1.0M |
| 2024-08-22 | 13.07 | $13.22 | 597084 |
| 2024-08-21 | 13.01 | $13.17 | 665919 |
| 2024-08-20 | 12.96 | $13.13 | 711425 |
| 2024-08-19 | 12.91 | $13.16 | 897000 |
| 2024-08-16 | 12.84 | $13.06 | 687000 |
| 2024-08-15 | 12.79 | $12.94 | 705919 |
| 2024-08-14 | 12.74 | $12.87 | 671297 |
| 2024-08-13 | 12.71 | $12.77 | 508027 |
| 2024-08-12 | 12.69 | $12.60 | 1.0M |
| 2024-08-09 | 12.70 | $12.83 | 749748 |
| 2024-08-08 | 12.67 | $12.81 | 1.0M |
| 2024-08-07 | 12.63 | $12.57 | 1.5M |
| 2024-08-06 | 12.64 | $12.18 | 913100 |
| 2024-08-05 | 12.73 | $12.04 | 1.6M |
| 2024-08-02 | 12.87 | $12.49 | 1.1M |
| 2024-08-01 | 12.93 | $12.65 | 1.2M |
| 2024-07-31 | 12.97 | $12.69 | 1.1M |
| 2024-07-30 | 13.01 | $12.97 | 1.0M |
| 2024-07-29 | 12.99 | $12.82 | 1.0M |
| 2024-07-26 | 12.99 | $12.89 | 997173 |
| 2024-07-25 | 12.98 | $12.71 | 1.1M |
| 2024-07-24 | 13.01 | $12.68 | 1.7M |
| 2024-07-23 | 13.05 | $13.12 | 1.3M |
| 2024-07-22 | 12.99 | $13.10 | 1.0M |
| 2024-07-19 | 12.93 | $13.02 | 931887 |
| 2024-07-18 | 12.88 | $12.99 | 1.2M |
| 2024-07-17 | 12.82 | $13.10 | 1.5M |
| 2024-07-16 | 12.73 | $13.08 | 1.6M |
| 2024-07-15 | 12.62 | $12.96 | 1.6M |
| 2024-07-12 | 12.52 | $12.97 | 1.8M |
| 2024-07-11 | 12.41 | $12.87 | 985618 |
| 2024-07-10 | 12.29 | $12.59 | 1.0M |
| 2024-07-09 | 12.21 | $12.31 | 577689 |
| 2024-07-08 | 12.18 | $12.29 | 911478 |
| 2024-07-05 | 12.15 | $12.17 | 495762 |
| 2024-07-03 | 12.14 | $12.15 | 444211 |
| 2024-07-02 | 12.13 | $12.15 | 947300 |
| 2024-07-01 | 12.12 | $11.87 | 1.0M |
| 2024-06-28 | 12.17 | $12.08 | 2.0M |
| 2024-06-27 | 12.18 | $12.13 | 1.1M |
| 2024-06-26 | 12.18 | $12.18 | 619400 |
| 2024-06-25 | 12.17 | $12.14 | 692833 |
| 2024-06-24 | 12.17 | $12.20 | 767211 |
| 2024-06-21 | 12.15 | $12.12 | 2.0M |
| 2024-06-20 | 12.14 | $12.13 | 1.2M |
| 2024-06-18 | 12.13 | $12.18 | 678138 |
| 2024-06-17 | 12.11 | $12.17 | 689700 |
| 2024-06-14 | 12.09 | $12.06 | 484732 |
| 2024-06-13 | 12.08 | $12.11 | 510300 |
| 2024-06-12 | 12.07 | $12.09 | 978291 |
| 2024-06-11 | 12.05 | $11.85 | 619442 |
| 2024-06-10 | 12.09 | $11.92 | 714576 |
| 2024-06-07 | 12.11 | $11.93 | 640207 |
| 2024-06-06 | 12.13 | $12.02 | 568400 |
| 2024-06-05 | 12.14 | $12.16 | 641005 |
| 2024-06-04 | 12.12 | $12.01 | 968400 |
| 2024-06-03 | 12.12 | $12.15 | 997937 |
| 2024-05-31 | 12.10 | $12.12 | 903656 |
| 2024-05-30 | 12.08 | $12.16 | 942700 |
| 2024-05-29 | 12.04 | $11.92 | 845300 |
| 2024-05-28 | 12.05 | $12.02 | 711809 |
| 2024-05-24 | 12.04 | $12.01 | 626200 |
| 2024-05-23 | 12.03 | $11.84 | 898126 |
| 2024-05-22 | 12.05 | $12.05 | 970900 |
| 2024-05-21 | 12.03 | $12.05 | 703100 |
| 2024-05-20 | 12.00 | $12.11 | 1.2M |
| 2024-05-17 | 11.96 | $12.15 | 694700 |
| 2024-05-16 | 11.90 | $12.09 | 534675 |
| 2024-05-15 | 11.84 | $12.07 | 816085 |
| 2024-05-14 | 11.78 | $11.92 | 797900 |
| 2024-05-13 | 11.73 | $11.75 | 639500 |
| 2024-05-10 | 11.72 | $11.90 | 698660 |
| 2024-05-09 | 11.67 | $11.83 | 852405 |
| 2024-05-08 | 11.62 | $11.75 | 1.4M |
| 2024-05-07 | 11.59 | $11.62 | 620430 |
| 2024-05-06 | 11.58 | $11.71 | 765825 |
| 2024-05-03 | 11.54 | $11.66 | 621373 |
| 2024-05-02 | 11.52 | $11.65 | 596500 |
| 2024-05-01 | 11.49 | $11.61 | 725638 |
| 2024-04-30 | 11.46 | $11.44 | 580182 |
| 2024-04-29 | 11.46 | $11.56 | 656758 |
| 2024-04-26 | 11.44 | $11.71 | 903715 |
| 2024-04-25 | 11.39 | $11.60 | 807134 |
| 2024-04-24 | 11.34 | $11.55 | 579000 |
| 2024-04-23 | 11.31 | $11.67 | 731225 |
| 2024-04-22 | 11.24 | $11.47 | 663416 |
| 2024-04-19 | 11.20 | $11.42 | 912926 |
| 2024-04-18 | 11.17 | $11.27 | 971535 |
| 2024-04-17 | 11.17 | $11.12 | 605100 |
| 2024-04-16 | 11.20 | $11.03 | 794700 |
| 2024-04-15 | 11.25 | $11.03 | 838517 |
| 2024-04-12 | 11.31 | $11.19 | 602312 |
| 2024-04-11 | 11.35 | $11.28 | 712646 |
| 2024-04-10 | 11.38 | $11.13 | 1.4M |
| 2024-04-09 | 11.45 | $11.59 | 665400 |
| 2024-04-08 | 11.42 | $11.46 | 608100 |
| 2024-04-05 | 11.43 | $11.38 | 615107 |
| 2024-04-04 | 11.45 | $11.28 | 986712 |
| 2024-04-03 | 11.49 | $11.43 | 723304 |
| 2024-04-02 | 11.52 | $11.39 | 1.1M |
| 2024-04-01 | 11.55 | $11.62 | 888000 |
| 2024-03-28 | 11.54 | $11.81 | 1.1M |
| 2024-03-27 | 11.49 | $11.61 | 741172 |
| 2024-03-26 | 11.48 | $11.59 | 1.1M |
| 2024-03-25 | 11.47 | $11.80 | 760312 |
| 2024-03-22 | 11.41 | $11.65 | 910079 |
| 2024-03-21 | 11.37 | $11.82 | 865500 |
| 2024-03-20 | 11.30 | $11.65 | 853300 |
| 2024-03-19 | 11.25 | $11.45 | 751298 |
| 2024-03-18 | 11.23 | $11.37 | 711300 |
| 2024-03-15 | 11.23 | $11.40 | 2.4M |
| 2024-03-14 | 11.23 | $11.25 | 781649 |
| 2024-03-13 | 11.26 | $11.57 | 703900 |
| 2024-03-12 | 11.23 | $11.51 | 675600 |
| 2024-03-11 | 11.21 | $11.41 | 781774 |
| 2024-03-08 | 11.20 | $11.35 | 1.4M |
| 2024-03-07 | 11.22 | $11.37 | 794731 |
| 2024-03-06 | 11.23 | $11.19 | 739011 |
| 2024-03-05 | 11.28 | $11.05 | 871700 |
| 2024-03-04 | 11.38 | $11.11 | 1.3M |
| 2024-03-01 | 11.47 | $11.34 | 1.1M |
| 2024-02-29 | 11.54 | $11.33 | 1.8M |
| 2024-02-28 | 11.63 | $10.91 | 2.3M |
| 2024-02-27 | 11.81 | $11.29 | 3.9M |
| 2024-02-26 | 11.95 | $12.06 | 1.3M |
| 2024-02-23 | 11.95 | $12.16 | 1.0M |
| 2024-02-22 | 11.93 | $12.09 | 903650 |
| 2024-02-21 | 11.92 | $11.90 | 771975 |
| 2024-02-20 | 11.95 | $11.91 | 1.2M |
| 2024-02-16 | 11.99 | $12.08 | 1.1M |
| 2024-02-15 | 12.00 | $12.19 | 1.4M |
| 2024-02-14 | 11.99 | $11.84 | 1.1M |
| 2024-02-13 | 12.05 | $11.68 | 1.7M |
| 2024-02-12 | 12.15 | $12.12 | 1.2M |
| 2024-02-09 | 12.19 | $12.00 | 1.1M |
| 2024-02-08 | 12.25 | $11.99 | 1.4M |
| 2024-02-07 | 12.33 | $11.82 | 2.0M |
| 2024-02-06 | 12.45 | $12.32 | 1.4M |
| 2024-02-05 | 12.49 | $12.18 | 1.3M |
| 2024-02-02 | 12.57 | $12.32 | 1.2M |
| 2024-02-01 | 12.63 | $12.47 | 1.4M |
| 2024-01-31 | 12.67 | $12.21 | 1.6M |
| 2024-01-30 | 12.77 | $12.55 | 1.1M |
| 2024-01-29 | 12.82 | $12.94 | 2.0M |
| 2024-01-26 | 12.79 | $12.90 | 1.3M |
| 2024-01-25 | 12.77 | $12.85 | 1.0M |
| 2024-01-24 | 12.75 | $12.80 | 967600 |
| 2024-01-23 | 12.73 | $12.91 | 1.1M |
| 2024-01-22 | 12.70 | $12.86 | 1.3M |
| 2024-01-19 | 12.67 | $12.85 | 803164 |
| 2024-01-18 | 12.63 | $12.69 | 938148 |
| 2024-01-17 | 12.63 | $12.64 | 1.1M |
| 2024-01-16 | 12.63 | $12.83 | 1.0M |
| 2024-01-12 | 12.60 | $12.84 | 911371 |
| 2024-01-11 | 12.55 | $12.72 | 1.0M |
| 2024-01-10 | 12.53 | $12.69 | 990400 |
| 2024-01-09 | 12.51 | $12.56 | 866100 |
| 2024-01-08 | 12.51 | $12.48 | 801820 |
| 2024-01-05 | 12.54 | $12.24 | 1.1M |
| 2024-01-04 | 12.62 | $12.17 | 1.1M |
| 2024-01-03 | 12.72 | $12.17 | 1.5M |
| 2024-01-02 | 12.85 | $12.53 | 1.4M |
| 2023-12-29 | 12.91 | $12.71 | 1.3M |
| 2023-12-28 | 12.95 | $12.86 | 919245 |
| 2023-12-27 | 12.97 | $12.97 | 1.1M |
| 2023-12-26 | 12.97 | $12.96 | 950323 |
| 2023-12-22 | 12.96 | $12.93 | 883705 |
| 2023-12-21 | 12.96 | $12.90 | 985948 |
| 2023-12-20 | 12.97 | $12.81 | 1.6M |
| 2023-12-19 | 13.00 | $12.93 | 1.5M |
| 2023-12-18 | 13.00 | $12.82 | 1.8M |
| 2023-12-15 | 13.03 | $12.96 | 4.7M |
| 2023-12-14 | 13.03 | $13.06 | 3.9M |
| 2023-12-13 | 13.02 | $13.04 | 5.1M |
| 2023-12-12 | 13.00 | $13.05 | 1.5M |
| 2023-12-11 | 12.98 | $12.93 | 1.4M |
| 2023-12-08 | 12.98 | $12.90 | 915342 |
| 2023-12-07 | 12.98 | $12.80 | 1.2M |
| 2023-12-06 | 13.01 | $12.73 | 1.3M |
| 2023-12-05 | 13.05 | $12.85 | 774000 |
| 2023-12-04 | 13.08 | $12.96 | 1.1M |
| 2023-12-01 | 13.08 | $13.12 | 3.1M |
| 2023-11-30 | 13.05 | $13.00 | 661200 |
| 2023-11-29 | 13.05 | $13.02 | 697122 |
| 2023-11-28 | 13.03 | $13.06 | 819149 |
| 2023-11-27 | 13.00 | $13.09 | 744624 |
| 2023-11-24 | 12.96 | $13.08 | 282749 |
| 2023-11-22 | 12.92 | $13.05 | 515121 |
| 2023-11-21 | 12.87 | $12.95 | 666603 |
| 2023-11-20 | 12.84 | $13.03 | 450027 |
| 2023-11-17 | 12.78 | $13.01 | 772164 |
| 2023-11-16 | 12.72 | $12.94 | 777655 |
| 2023-11-15 | 12.66 | $13.15 | 1.0M |
| 2023-11-14 | 12.55 | $13.09 | 1.2M |
| 2023-11-13 | 12.44 | $12.56 | 654014 |
| 2023-11-10 | 12.41 | $12.70 | 717981 |
| 2023-11-09 | 12.35 | $12.30 | 830848 |
| 2023-11-08 | 12.37 | $12.51 | 752600 |
| 2023-11-07 | 12.35 | $12.72 | 843634 |
| 2023-11-06 | 12.28 | $12.70 | 788700 |
| 2023-11-03 | 12.20 | $12.80 | 1.1M |
| 2023-11-02 | 12.09 | $12.62 | 1.0M |
| 2023-11-01 | 12.00 | $12.24 | 882800 |
| 2023-10-31 | 11.98 | $12.03 | 565432 |
| 2023-10-30 | 12.00 | $11.82 | 757634 |
| 2023-10-27 | 12.07 | $12.01 | 995023 |
| 2023-10-26 | 12.11 | $12.00 | 995704 |
| 2023-10-25 | 12.17 | $11.78 | 1.1M |
| 2023-10-24 | 12.28 | $12.11 | 1.3M |
| 2023-10-23 | 12.34 | $12.08 | 2.1M |
| 2023-10-20 | 12.41 | $12.23 | 827302 |
| 2023-10-19 | 12.47 | $12.35 | 922190 |
| 2023-10-18 | 12.51 | $12.48 | 557553 |
| 2023-10-17 | 12.54 | $12.79 | 603200 |
| 2023-10-16 | 12.50 | $12.82 | 629155 |
| 2023-10-13 | 12.45 | $12.57 | 440041 |
| 2023-10-12 | 12.44 | $12.70 | 597500 |
| 2023-10-11 | 12.41 | $12.82 | 605247 |
| 2023-10-10 | 12.35 | $12.66 | 572300 |
| 2023-10-09 | 12.32 | $12.63 | 855500 |
| 2023-10-06 | 12.29 | $12.35 | 880617 |
| 2023-10-05 | 12.31 | $12.27 | 801523 |
| 2023-10-04 | 12.36 | $12.04 | 918531 |
| 2023-10-03 | 12.46 | $12.01 | 1.0M |
| 2023-10-02 | 12.59 | $12.30 | 1.1M |
| 2023-09-29 | 12.68 | $12.47 | 711806 |
| 2023-09-28 | 12.75 | $12.30 | 823028 |
| 2023-09-27 | 12.87 | $12.45 | 777500 |
| 2023-09-26 | 12.98 | $12.48 | 1.1M |
| 2023-09-25 | 13.10 | $12.93 | 717256 |
| 2023-09-22 | 13.14 | $12.89 | 637832 |
| 2023-09-21 | 13.20 | $12.75 | 1.1M |
| 2023-09-20 | 13.30 | $13.21 | 398804 |
| 2023-09-19 | 13.31 | $13.38 | 447539 |
| 2023-09-18 | 13.30 | $13.36 | 636860 |
| 2023-09-15 | 13.28 | $13.44 | 1.4M |
| 2023-09-14 | 13.25 | $13.44 | 838425 |
| 2023-09-13 | 13.21 | $13.27 | 739300 |
| 2023-09-12 | 13.20 | $13.32 | 543554 |
| 2023-09-11 | 13.18 | $13.33 | 519948 |
| 2023-09-08 | 13.15 | $13.19 | 554800 |
| 2023-09-07 | 13.15 | $13.11 | 516532 |
| 2023-09-06 | 13.16 | $13.16 | 534265 |
| 2023-09-05 | 13.17 | $13.22 | 594400 |
| 2023-09-01 | 13.17 | $13.37 | 480855 |
| 2023-08-31 | 13.13 | $13.37 | 608688 |
| 2023-08-30 | 13.09 | $13.35 | 577100 |
| 2023-08-29 | 13.05 | $13.48 | 690015 |
| 2023-08-28 | 12.98 | $13.32 | 697700 |
| 2023-08-25 | 12.92 | $13.05 | 550200 |
| 2023-08-24 | 12.92 | $12.95 | 560945 |
| 2023-08-23 | 12.94 | $13.00 | 683931 |
| 2023-08-22 | 12.95 | $12.81 | 398039 |
| 2023-08-21 | 13.00 | $12.79 | 571812 |
| 2023-08-18 | 13.07 | $12.85 | 892837 |
| 2023-08-17 | 13.14 | $12.85 | 596400 |
| 2023-08-16 | 13.22 | $12.97 | 723397 |
| 2023-08-15 | 13.29 | $13.10 | 522921 |
| 2023-08-14 | 13.35 | $13.20 | 580756 |
| 2023-08-11 | 13.39 | $13.29 | 361782 |
| 2023-08-10 | 13.42 | $13.26 | 620559 |
| 2023-08-09 | 13.46 | $13.30 | 553791 |
| 2023-08-08 | 13.50 | $13.30 | 796893 |
| 2023-08-07 | 13.55 | $13.37 | 577510 |
| 2023-08-04 | 13.59 | $13.31 | 587779 |
| 2023-08-03 | 13.65 | $13.08 | 1.0M |
| 2023-08-02 | 13.76 | $13.39 | 681635 |
| 2023-08-01 | 13.84 | $13.52 | 688394 |
| 2023-07-31 | 13.89 | $13.52 | 718672 |
| 2023-07-28 | 13.95 | $13.67 | 769531 |
| 2023-07-27 | 13.99 | $13.68 | 1.2M |
| 2023-07-26 | 14.03 | $13.99 | 1.0M |
| 2023-07-25 | 14.01 | $13.89 | 1.1M |
| 2023-07-24 | 14.01 | $13.86 | 1.2M |
| 2023-07-21 | 14.01 | $14.06 | 568845 |
| 2023-07-20 | 13.97 | $14.06 | 676545 |
| 2023-07-19 | 13.93 | $14.07 | 460400 |
| 2023-07-18 | 13.87 | $13.94 | 674945 |
| 2023-07-17 | 13.83 | $13.87 | 455997 |
| 2023-07-14 | 13.79 | $13.85 | 572718 |
| 2023-07-13 | 13.75 | $13.88 | 806200 |
| 2023-07-12 | 13.70 | $13.66 | 706000 |
| 2023-07-11 | 13.68 | $13.75 | 611604 |
| 2023-07-10 | 13.64 | $13.64 | 861500 |
| 2023-07-07 | 13.62 | $13.38 | 974403 |
| 2023-07-06 | 13.65 | $13.14 | 608929 |
| 2023-07-05 | 13.73 | $13.32 | 1.1M |
| 2023-07-03 | 13.78 | $13.54 | 1.2M |
| 2023-06-30 | 13.80 | $13.80 | 894103 |
| 2023-06-29 | 13.76 | $13.74 | 474800 |
| 2023-06-28 | 13.72 | $13.82 | 705418 |
| 2023-06-27 | 13.66 | $13.78 | 854300 |
| 2023-06-26 | 13.60 | $13.55 | 890900 |
| 2023-06-23 | 13.57 | $13.30 | 1.3M |
| 2023-06-22 | 13.59 | $13.53 | 532020 |
| 2023-06-21 | 13.57 | $13.68 | 552400 |
| 2023-06-20 | 13.50 | $13.51 | 645046 |
| 2023-06-16 | 13.46 | $13.52 | 1.8M |
| 2023-06-15 | 13.41 | $13.71 | 639942 |
| 2023-06-14 | 13.30 | $13.47 | 667391 |
| 2023-06-13 | 13.23 | $13.56 | 612153 |
| 2023-06-12 | 13.13 | $13.53 | 892781 |
| 2023-06-09 | 13.01 | $13.16 | 404011 |
| 2023-06-08 | 12.96 | $13.22 | 810305 |
| 2023-06-07 | 12.88 | $13.16 | 864900 |
| 2023-06-06 | 12.80 | $13.00 | 911308 |
| 2023-06-05 | 12.74 | $12.80 | 753329 |
| 2023-06-02 | 12.71 | $12.93 | 1.2M |
| 2023-06-01 | 12.65 | $12.60 | 1.1M |
| 2023-05-31 | 12.65 | $12.54 | 2.3M |
| 2023-05-30 | 12.65 | $12.40 | 2.2M |
| 2023-05-26 | 12.69 | $12.92 | 931900 |
| 2023-05-25 | 12.63 | $12.42 | 913918 |
| 2023-05-24 | 12.66 | $12.72 | 468849 |
| 2023-05-23 | 12.63 | $12.88 | 827400 |
| 2023-05-22 | 12.56 | $12.81 | 546000 |
| 2023-05-19 | 12.49 | $12.69 | 562544 |
| 2023-05-18 | 12.44 | $12.78 | 532819 |
| 2023-05-17 | 12.36 | $12.67 | 537595 |
| 2023-05-16 | 12.28 | $12.40 | 438152 |
| 2023-05-15 | 12.26 | $12.46 | 577804 |
| 2023-05-12 | 12.22 | $12.25 | 289336 |
| 2023-05-11 | 12.21 | $12.24 | 511756 |
| 2023-05-10 | 12.21 | $12.24 | 625392 |
| 2023-05-09 | 12.20 | $12.17 | 881071 |
| 2023-05-08 | 12.22 | $12.16 | 638700 |
| 2023-05-05 | 12.23 | $12.05 | 769316 |
| 2023-05-04 | 12.27 | $11.78 | 779240 |
| 2023-05-03 | 12.37 | $11.97 | 654900 |
| 2023-05-02 | 12.45 | $11.93 | 916814 |
| 2023-05-01 | 12.55 | $12.52 | 755905 |
| 2023-04-28 | 12.54 | $12.77 | 706800 |
| 2023-04-27 | 12.48 | $12.60 | 759038 |
| 2023-04-26 | 12.44 | $12.39 | 1.1M |
| 2023-04-25 | 12.44 | $12.60 | 554361 |
| 2023-04-24 | 12.40 | $12.65 | 509970 |
| 2023-04-21 | 12.33 | $12.54 | 480235 |
| 2023-04-20 | 12.28 | $12.56 | 417620 |
| 2023-04-19 | 12.22 | $12.46 | 527900 |
| 2023-04-18 | 12.16 | $12.24 | 483411 |
| 2023-04-17 | 12.15 | $12.38 | 687100 |
| 2023-04-14 | 12.10 | $12.14 | 526320 |
| 2023-04-13 | 12.09 | $12.25 | 739905 |
| 2023-04-12 | 12.07 | $12.37 | 555399 |
| 2023-04-11 | 12.01 | $12.37 | 531000 |
| 2023-04-10 | 11.94 | $12.26 | 1.1M |
| 2023-04-06 | 11.89 | $12.31 | 413771 |
| 2023-04-05 | 11.81 | $12.26 | 585000 |
| 2023-04-04 | 11.74 | $12.27 | 573600 |
| 2023-04-03 | 11.66 | $12.29 | 611047 |
| 2023-03-31 | 11.55 | $12.21 | 794264 |
| 2023-03-30 | 11.45 | $12.05 | 721200 |
| 2023-03-29 | 11.38 | $12.15 | 722949 |
| 2023-03-28 | 11.27 | $11.92 | 759826 |
| 2023-03-27 | 11.19 | $11.77 | 1.0M |
| 2023-03-24 | 11.14 | $11.59 | 952676 |
| 2023-03-23 | 11.12 | $11.13 | 1.2M |
| 2023-03-22 | 11.19 | $11.21 | 1.8M |
| 2023-03-21 | 11.27 | $11.35 | 980800 |
| 2023-03-20 | 11.33 | $11.04 | 1.5M |
| 2023-03-17 | 11.48 | $10.83 | 3.5M |
| 2023-03-16 | 11.69 | $11.46 | 1.2M |
| 2023-03-15 | 11.81 | $11.34 | 1.3M |
| 2023-03-14 | 11.98 | $11.57 | 1.6M |
| 2023-03-13 | 12.13 | $11.29 | 1.6M |
| 2023-03-10 | 12.36 | $11.50 | 1.3M |
| 2023-03-09 | 12.59 | $12.00 | 718716 |
| 2023-03-08 | 12.76 | $12.39 | 564223 |
| 2023-03-07 | 12.87 | $12.61 | 528118 |
| 2023-03-06 | 12.95 | $12.80 | 655500 |
| 2023-03-03 | 13.01 | $12.83 | 588567 |
| 2023-03-02 | 13.07 | $12.77 | 660534 |
| 2023-03-01 | 13.16 | $12.68 | 721402 |
| 2023-02-28 | 13.28 | $12.87 | 730000 |
| 2023-02-27 | 13.38 | $12.83 | 907700 |
| 2023-02-24 | 13.51 | $13.13 | 924305 |
| 2023-02-23 | 13.59 | $13.34 | 594700 |
| 2023-02-22 | 13.64 | $13.40 | 675908 |
| 2023-02-21 | 13.69 | $13.28 | 1.0M |
| 2023-02-17 | 13.77 | $13.70 | 765236 |
| 2023-02-16 | 13.77 | $13.73 | 522318 |
| 2023-02-15 | 13.77 | $13.70 | 547112 |
| 2023-02-14 | 13.77 | $13.58 | 692700 |
| 2023-02-13 | 13.80 | $13.72 | 668100 |
| 2023-02-10 | 13.80 | $13.62 | 508711 |
| 2023-02-09 | 13.82 | $13.41 | 1.4M |
| 2023-02-08 | 13.89 | $13.78 | 618677 |
| 2023-02-07 | 13.89 | $13.89 | 876312 |
| 2023-02-06 | 13.87 | $13.62 | 632306 |
| 2023-02-03 | 13.90 | $13.91 | 1.2M |
| 2023-02-02 | 13.87 | $14.05 | 1.7M |
| 2023-02-01 | 13.81 | $14.14 | 1.1M |
| 2023-01-31 | 13.72 | $13.73 | 761466 |
| 2023-01-30 | 13.70 | $13.49 | 885418 |
| 2023-01-27 | 13.72 | $13.85 | 1.8M |
| 2023-01-26 | 13.67 | $13.75 | 828278 |
| 2023-01-25 | 13.63 | $13.74 | 748591 |
| 2023-01-24 | 13.59 | $13.82 | 548200 |
| 2023-01-23 | 13.52 | $13.84 | 696742 |
| 2023-01-20 | 13.44 | $13.70 | 607188 |
| 2023-01-19 | 13.37 | $13.66 | 610987 |
| 2023-01-18 | 13.30 | $13.63 | 448200 |
| 2023-01-17 | 13.22 | $13.64 | 566552 |
| 2023-01-13 | 13.13 | $13.64 | 954700 |
| 2023-01-12 | 13.02 | $13.55 | 653916 |
| 2023-01-11 | 12.92 | $13.52 | 491700 |
| 2023-01-10 | 12.81 | $13.21 | 647217 |
| 2023-01-09 | 12.74 | $12.96 | 510500 |
| 2023-01-06 | 12.72 | $12.97 | 500728 |
| 2023-01-05 | 12.70 | $12.90 | 420646 |
| 2023-01-04 | 12.68 | $12.94 | 739100 |
| 2023-01-03 | 12.66 | $12.57 | 444000 |
| 2022-12-30 | 12.72 | $12.37 | 750578 |
| 2022-12-29 | 12.82 | $12.55 | 826942 |
| 2022-12-28 | 12.91 | $12.37 | 820630 |
| 2022-12-27 | 13.05 | $12.88 | 551745 |
| 2022-12-23 | 13.11 | $12.97 | 417900 |
| 2022-12-22 | 13.15 | $12.89 | 770043 |
| 2022-12-21 | 13.23 | $12.97 | 582049 |
| 2022-12-20 | 13.30 | $12.77 | 865313 |
| 2022-12-19 | 13.42 | $13.15 | 680057 |
| 2022-12-16 | 13.48 | $12.81 | 2.6M |
| 2022-12-15 | 13.62 | $13.40 | 758058 |
| 2022-12-14 | 13.67 | $13.53 | 1.4M |
| 2022-12-13 | 13.69 | $13.73 | 1.2M |
| 2022-12-12 | 13.67 | $13.54 | 587120 |
| 2022-12-09 | 13.69 | $13.59 | 697644 |
| 2022-12-08 | 13.70 | $13.57 | 714765 |
| 2022-12-07 | 13.72 | $13.39 | 302227 |
| 2022-12-06 | 13.78 | $13.18 | 398622 |
| 2022-12-05 | 13.88 | $13.35 | 542663 |
| 2022-12-02 | 13.98 | $13.77 | 898116 |
| 2022-12-01 | 13.99 | $13.88 | 893029 |
| 2022-11-30 | 13.98 | $13.64 | 1.2M |
| 2022-11-29 | 14.02 | $13.55 | 741800 |
| 2022-11-28 | 14.09 | $13.76 | 761899 |
| 2022-11-25 | 14.11 | $14.04 | 542100 |
| 2022-11-23 | 14.09 | $13.95 | 653113 |
| 2022-11-22 | 14.07 | $13.99 | 661800 |
| 2022-11-21 | 14.04 | $13.91 | 786950 |
| 2022-11-18 | 14.02 | $13.79 | 1.3M |
| 2022-11-17 | 14.02 | $13.81 | 682150 |
| 2022-11-16 | 14.01 | $14.12 | 492529 |
| 2022-11-15 | 13.93 | $14.34 | 725633 |
| 2022-11-14 | 13.79 | $14.33 | 653200 |
| 2022-11-11 | 13.63 | $14.57 | 511144 |
| 2022-11-10 | 13.39 | $14.39 | 598012 |
| 2022-11-09 | 13.15 | $13.66 | 530642 |
| 2022-11-08 | 13.03 | $13.64 | 744200 |
| 2022-11-07 | 12.88 | $13.40 | 489400 |
| 2022-11-04 | 12.76 | $13.22 | 554328 |
| 2022-11-03 | 12.66 | $12.76 | 664511 |
| 2022-11-02 | 12.65 | $12.71 | 572753 |
| 2022-11-01 | 12.64 | $13.11 | 1.0M |
| 2022-10-31 | 12.54 | $13.38 | 581300 |
| 2022-10-28 | 12.37 | $13.33 | 560122 |
| 2022-10-27 | 12.19 | $13.15 | 902700 |
| 2022-10-26 | 12.02 | $13.00 | 814736 |
| 2022-10-25 | 11.85 | $12.70 | 985219 |
| 2022-10-24 | 11.72 | $12.33 | 564482 |
| 2022-10-21 | 11.65 | $12.30 | 550156 |
| 2022-10-20 | 11.59 | $12.26 | 800779 |
| 2022-10-19 | 11.52 | $12.21 | 638000 |
| 2022-10-18 | 11.45 | $12.16 | 740523 |
| 2022-10-17 | 11.39 | $11.96 | 775700 |
| 2022-10-14 | 11.37 | $11.74 | 516859 |
| 2022-10-13 | 11.40 | $11.91 | 762057 |
| 2022-10-12 | 11.40 | $11.66 | 688525 |
| 2022-10-11 | 11.46 | $11.70 | 1.0M |
| 2022-10-10 | 11.52 | $11.11 | 578975 |
| 2022-10-07 | 11.73 | $11.57 | 819501 |
| 2022-10-06 | 11.87 | $11.70 | 894100 |
| 2022-10-05 | 12.02 | $12.09 | 843840 |
| 2022-10-04 | 12.12 | $12.54 | 1.3M |
| 2022-10-03 | 12.14 | $11.48 | 985600 |
| 2022-09-30 | 12.39 | $11.37 | 764537 |
| 2022-09-29 | 12.72 | $11.54 | 977449 |
| 2022-09-28 | 13.06 | $12.48 | 761000 |
| 2022-09-27 | 13.27 | $12.18 | 872300 |
| 2022-09-26 | 13.58 | $12.15 | 1.1M |
| 2022-09-23 | 13.94 | $13.28 | 850096 |
| 2022-09-22 | 14.13 | $13.81 | 515500 |
| 2022-09-21 | 14.24 | $14.09 | 301610 |
| 2022-09-20 | 14.32 | $14.24 | 232706 |
| 2022-09-19 | 14.37 | $14.42 | 338502 |
| 2022-09-16 | 14.39 | $14.48 | 658700 |
| 2022-09-15 | 14.41 | $14.23 | 473486 |
| 2022-09-14 | 14.49 | $14.52 | 323663 |
| 2022-09-13 | 14.52 | $14.52 | 534946 |
| 2022-09-12 | 14.56 | $14.94 | 281700 |
| 2022-09-09 | 14.51 | $14.80 | 353337 |
| 2022-09-08 | 14.49 | $14.44 | 402923 |
| 2022-09-07 | 14.55 | $14.33 | 402328 |
| 2022-09-06 | 14.64 | $14.14 | 506600 |
| 2022-09-02 | 14.78 | $14.15 | 398713 |
| 2022-09-01 | 14.95 | $14.16 | 881905 |
| 2022-08-31 | 15.15 | $14.68 | 488500 |
| 2022-08-30 | 15.26 | $14.62 | 529305 |
| 2022-08-29 | 15.41 | $15.21 | 687400 |
| 2022-08-26 | 15.46 | $15.32 | 401500 |
| 2022-08-25 | 15.50 | $15.42 | 443448 |
| 2022-08-24 | 15.52 | $15.27 | 351961 |
| 2022-08-23 | 15.57 | $15.27 | 485300 |
| 2022-08-22 | 15.63 | $15.10 | 572888 |
| 2022-08-19 | 15.74 | $15.52 | 629924 |
| 2022-08-18 | 15.78 | $15.61 | 266703 |
| 2022-08-17 | 15.81 | $15.62 | 378739 |
| 2022-08-16 | 15.83 | $15.72 | 425248 |
| 2022-08-15 | 15.84 | $15.66 | 387831 |
| 2022-08-12 | 15.86 | $15.68 | 463362 |
| 2022-08-11 | 15.88 | $15.62 | 388900 |
| 2022-08-10 | 15.91 | $15.69 | 557916 |
| 2022-08-09 | 15.93 | $15.75 | 400800 |
| 2022-08-08 | 15.94 | $15.77 | 472552 |
| 2022-08-05 | 15.95 | $15.63 | 487043 |
| 2022-08-04 | 15.99 | $15.78 | 448032 |
| 2022-08-03 | 16.00 | $15.93 | 330000 |
| 2022-08-02 | 15.98 | $15.88 | 400702 |
| 2022-08-01 | 15.96 | $16.20 | 583305 |
| 2022-07-29 | 15.87 | $16.05 | 708100 |
| 2022-07-28 | 15.80 | $16.20 | 764106 |
| 2022-07-27 | 15.68 | $16.12 | 794900 |
| 2022-07-26 | 15.56 | $15.75 | 427524 |
| 2022-07-25 | 15.50 | $15.75 | 540902 |
| 2022-07-22 | 15.42 | $15.65 | 846145 |
| 2022-07-21 | 15.35 | $15.77 | 648163 |
| 2022-07-20 | 15.25 | $15.56 | 505800 |
| 2022-07-19 | 15.17 | $15.41 | 799042 |
| 2022-07-18 | 15.11 | $14.78 | 1.1M |
| 2022-07-15 | 15.18 | $15.36 | 654522 |
| 2022-07-14 | 15.13 | $15.30 | 619001 |
| 2022-07-13 | 15.09 | $15.51 | 441739 |
| 2022-07-12 | 14.99 | $15.38 | 420247 |
| 2022-07-11 | 14.91 | $15.28 | 382829 |
| 2022-07-08 | 14.84 | $15.42 | 456300 |
| 2022-07-07 | 14.72 | $15.21 | 435161 |
| 2022-07-06 | 14.63 | $15.02 | 440815 |
| 2022-07-05 | 14.57 | $15.17 | 706672 |
| 2022-07-01 | 14.47 | $15.14 | 598020 |
| 2022-06-30 | 14.35 | $14.67 | 536000 |
| 2022-06-29 | 14.32 | $14.59 | 456000 |
| 2022-06-28 | 14.31 | $14.78 | 648850 |
| 2022-06-27 | 14.25 | $14.87 | 802453 |
| 2022-06-24 | 14.17 | $15.03 | 1.0M |
| 2022-06-23 | 14.05 | $14.57 | 673100 |
| 2022-06-22 | 14.00 | $14.17 | 694580 |
| 2022-06-21 | 14.04 | $14.06 | 840847 |
| 2022-06-17 | 14.11 | $13.37 | 1.9M |
| 2022-06-16 | 14.34 | $12.83 | 1.1M |
| 2022-06-15 | 14.72 | $13.87 | 934063 |
| 2022-06-14 | 14.95 | $13.78 | 890028 |
| 2022-06-13 | 15.23 | $14.05 | 1.4M |
| 2022-06-10 | 15.51 | $15.67 | 645332 |
| 2022-06-09 | 15.49 | $15.98 | 797224 |
| 2022-06-08 | 15.40 | $15.66 | 370940 |
| 2022-06-07 | 15.37 | $15.75 | 378300 |
| 2022-06-06 | 15.31 | $15.60 | 468373 |
| 2022-06-03 | 15.27 | $15.68 | 544146 |
| 2022-06-02 | 15.22 | $15.82 | 528811 |
| 2022-06-01 | 15.13 | $15.67 | 647560 |
| 2022-05-31 | 15.06 | $15.49 | 601000 |
| 2022-05-27 | 15.01 | $15.45 | 510800 |
| 2022-05-26 | 14.97 | $15.44 | 732000 |
| 2022-05-25 | 14.93 | $15.26 | 662123 |
| 2022-05-24 | 14.92 | $15.28 | 585900 |
| 2022-05-23 | 14.91 | $15.21 | 578502 |
| 2022-05-20 | 14.92 | $15.00 | 616557 |
| 2022-05-19 | 14.98 | $14.94 | 584942 |
| 2022-05-18 | 15.06 | $15.04 | 674012 |
| 2022-05-17 | 15.14 | $15.45 | 648303 |
| 2022-05-16 | 15.15 | $15.10 | 550600 |
| 2022-05-13 | 15.23 | $15.07 | 848900 |
| 2022-05-12 | 15.34 | $14.61 | 989512 |
| 2022-05-11 | 15.57 | $14.99 | 591304 |
| 2022-05-10 | 15.76 | $15.01 | 1.1M |
| 2022-05-09 | 15.98 | $15.03 | 1.4M |
| 2022-05-06 | 16.23 | $15.86 | 1.2M |
| 2022-05-05 | 16.35 | $16.65 | 1.0M |
| 2022-05-04 | 16.33 | $16.86 | 1.2M |
| 2022-05-03 | 16.26 | $16.64 | 859715 |
| 2022-05-02 | 16.22 | $15.95 | 968400 |
| 2022-04-29 | 16.33 | $16.19 | 1.2M |
| 2022-04-28 | 16.41 | $16.24 | 633888 |
| 2022-04-27 | 16.49 | $16.24 | 777751 |
| 2022-04-26 | 16.59 | $16.11 | 788460 |
| 2022-04-25 | 16.73 | $16.48 | 786639 |
| 2022-04-22 | 16.82 | $16.58 | 811917 |
| 2022-04-21 | 16.90 | $16.81 | 558625 |
| 2022-04-20 | 16.95 | $16.82 | 819791 |
| 2022-04-19 | 17.00 | $16.45 | 1.5M |
| 2022-04-18 | 17.15 | $16.97 | 734300 |
| 2022-04-14 | 17.21 | $17.11 | 489300 |
| 2022-04-13 | 17.25 | $17.12 | 519600 |
| 2022-04-12 | 17.29 | $16.97 | 790500 |
| 2022-04-11 | 17.38 | $16.97 | 648045 |
| 2022-04-08 | 17.48 | $17.08 | 550900 |
| 2022-04-07 | 17.57 | $17.08 | 797616 |
| 2022-04-06 | 17.68 | $17.33 | 647043 |
| 2022-04-05 | 17.75 | $17.41 | 751100 |
| 2022-04-04 | 17.82 | $17.64 | 625341 |
| 2022-04-01 | 17.85 | $17.71 | 521700 |
| 2022-03-31 | 17.87 | $17.75 | 732400 |
| 2022-03-30 | 17.89 | $17.87 | 885500 |
| 2022-03-29 | 17.88 | $18.01 | 1.2M |
| 2022-03-28 | 17.84 | $17.99 | 1.1M |
| 2022-03-25 | 17.79 | $17.94 | 990713 |
| 2022-03-24 | 17.75 | $17.83 | 853000 |
| 2022-03-23 | 17.72 | $17.76 | 686008 |
| 2022-03-22 | 17.71 | $17.77 | 936300 |
| 2022-03-21 | 17.69 | $17.66 | 610500 |
| 2022-03-18 | 17.69 | $17.62 | 1.8M |
| 2022-03-17 | 17.70 | $17.63 | 866398 |
| 2022-03-16 | 17.70 | $17.82 | 783000 |
| 2022-03-15 | 17.67 | $17.67 | 467200 |
| 2022-03-14 | 17.66 | $17.62 | 707400 |
| 2022-03-11 | 17.67 | $17.77 | 499759 |
| 2022-03-10 | 17.64 | $17.80 | 495633 |
| 2022-03-09 | 17.60 | $17.65 | 506700 |
| 2022-03-08 | 17.58 | $17.63 | 666900 |
| 2022-03-07 | 17.57 | $17.39 | 836649 |
| 2022-03-04 | 17.60 | $17.69 | 519923 |
| 2022-03-03 | 17.58 | $17.81 | 419011 |
| 2022-03-02 | 17.52 | $17.78 | 623300 |
| 2022-03-01 | 17.47 | $17.55 | 839500 |
| 2022-02-28 | 17.45 | $17.67 | 934700 |
| 2022-02-25 | 17.41 | $17.55 | 805091 |
| 2022-02-24 | 17.38 | $17.29 | 1.4M |
| 2022-02-23 | 17.41 | $16.83 | 1.3M |
| 2022-02-22 | 17.53 | $17.15 | 909518 |
| 2022-02-18 | 17.61 | $17.54 | 916707 |
| 2022-02-17 | 17.62 | $17.52 | 638546 |
| 2022-02-16 | 17.64 | $17.75 | 489869 |
| 2022-02-15 | 17.60 | $17.65 | 431700 |
| 2022-02-14 | 17.59 | $17.48 | 567900 |
| 2022-02-11 | 17.61 | $17.51 | 822502 |
| 2022-02-10 | 17.62 | $17.53 | 974000 |
| 2022-02-09 | 17.63 | $17.72 | 849004 |
| 2022-02-08 | 17.60 | $17.62 | 1.1M |
| 2022-02-07 | 17.59 | $17.39 | 472366 |
| 2022-02-04 | 17.62 | $17.43 | 984900 |
| 2022-02-03 | 17.65 | $17.50 | 791220 |
| 2022-02-02 | 17.67 | $17.65 | 591028 |
| 2022-02-01 | 17.66 | $17.70 | 673524 |
| 2022-01-31 | 17.64 | $17.77 | 513022 |
| 2022-01-28 | 17.60 | $17.55 | 657600 |
| 2022-01-27 | 17.60 | $17.62 | 730604 |
| 2022-01-26 | 17.58 | $17.64 | 685631 |
| 2022-01-25 | 17.56 | $17.74 | 849700 |
| 2022-01-24 | 17.51 | $17.05 | 1.6M |
| 2022-01-21 | 17.59 | $17.48 | 787937 |
| 2022-01-20 | 17.60 | $17.64 | 617200 |
| 2022-01-19 | 17.58 | $17.70 | 924162 |
| 2022-01-18 | 17.54 | $17.89 | 1.7M |
| 2022-01-14 | 17.45 | $17.70 | 515801 |
| 2022-01-13 | 17.39 | $17.61 | 451600 |
| 2022-01-12 | 17.33 | $17.67 | 610600 |
| 2022-01-11 | 17.25 | $17.61 | 769400 |
| 2022-01-10 | 17.18 | $17.43 | 485103 |
| 2022-01-07 | 17.13 | $17.37 | 392721 |
| 2022-01-06 | 17.08 | $17.29 | 439635 |
| 2022-01-05 | 17.04 | $17.22 | 506611 |
| 2022-01-04 | 17.02 | $17.38 | 574622 |
| 2022-01-03 | 16.95 | $17.44 | 652604 |
| 2021-12-31 | 16.86 | $17.09 | 723400 |
| 2021-12-30 | 16.84 | $16.99 | 468000 |
| 2021-12-29 | 16.83 | $17.13 | 520300 |
| 2021-12-28 | 16.79 | $17.28 | 549829 |
| 2021-12-27 | 16.72 | $17.26 | 460036 |
| 2021-12-23 | 16.64 | $17.03 | 448753 |
| 2021-12-22 | 16.60 | $16.97 | 615026 |
| 2021-12-21 | 16.57 | $16.74 | 1.1M |
| 2021-12-20 | 16.58 | $15.89 | 1.7M |
| 2021-12-17 | 16.77 | $16.46 | 4.9M |
| 2021-12-16 | 16.88 | $16.63 | 1.1M |
| 2021-12-15 | 16.98 | $16.78 | 1.3M |
| 2021-12-14 | 17.05 | $16.75 | 1.2M |
| 2021-12-13 | 17.15 | $17.12 | 879300 |
| 2021-12-10 | 17.19 | $17.42 | 476300 |
| 2021-12-09 | 17.17 | $17.55 | 391438 |
| 2021-12-08 | 17.13 | $17.57 | 473500 |
| 2021-12-07 | 17.07 | $17.49 | 521900 |
| 2021-12-06 | 17.02 | $17.21 | 715222 |
| 2021-12-03 | 17.03 | $17.08 | 1.5M |
| 2021-12-02 | 17.07 | $17.01 | 824400 |
| 2021-12-01 | 17.13 | $16.49 | 844800 |
| 2021-11-30 | 17.32 | $16.57 | 1.3M |
| 2021-11-29 | 17.52 | $17.16 | 802200 |
| 2021-11-26 | 17.63 | $17.32 | 764300 |
| 2021-11-24 | 17.72 | $17.68 | 385009 |
| 2021-11-23 | 17.76 | $17.66 | 666054 |
| 2021-11-22 | 17.81 | $17.67 | 668355 |
| 2021-11-19 | 17.86 | $17.69 | 565127 |
| 2021-11-18 | 17.92 | $17.71 | 686713 |
| 2021-11-17 | 17.98 | $17.80 | 673400 |
| 2021-11-16 | 18.04 | $17.88 | 860004 |
| 2021-11-15 | 18.09 | $17.99 | 807000 |
| 2021-11-12 | 18.13 | $17.91 | 1.2M |
| 2021-11-11 | 18.19 | $18.09 | 433014 |
| 2021-11-10 | 18.22 | $18.08 | 691732 |
| 2021-11-09 | 18.26 | $18.21 | 676951 |
| 2021-11-08 | 18.28 | $18.16 | 863988 |
| 2021-11-05 | 18.32 | $18.43 | 708386 |
| 2021-11-04 | 18.30 | $18.26 | 492043 |
| 2021-11-03 | 18.32 | $18.29 | 783200 |
| 2021-11-02 | 18.33 | $18.09 | 889555 |
| 2021-11-01 | 18.39 | $18.37 | 644702 |
| 2021-10-29 | 18.40 | $18.18 | 1.0M |
| 2021-10-28 | 18.45 | $18.41 | 588900 |
| 2021-10-27 | 18.46 | $18.44 | 672900 |
| 2021-10-26 | 18.47 | $18.46 | 796628 |
| 2021-10-25 | 18.47 | $18.59 | 646814 |
| 2021-10-22 | 18.45 | $18.42 | 700800 |
| 2021-10-21 | 18.46 | $18.48 | 515547 |
| 2021-10-20 | 18.45 | $18.44 | 510600 |
| 2021-10-19 | 18.46 | $18.35 | 374810 |
| 2021-10-18 | 18.49 | $18.40 | 748300 |
| 2021-10-15 | 18.50 | $18.23 | 704000 |
| 2021-10-14 | 18.56 | $18.34 | 1.1M |
| 2021-10-13 | 18.61 | $18.14 | 4.0M |
| 2021-10-12 | 18.70 | $18.88 | 400200 |
| 2021-10-11 | 18.65 | $18.78 | 483417 |
| 2021-10-08 | 18.61 | $18.73 | 320720 |
| 2021-10-07 | 18.58 | $18.63 | 301347 |
| 2021-10-06 | 18.57 | $18.63 | 445500 |
| 2021-10-05 | 18.55 | $18.65 | 443400 |
| 2021-10-04 | 18.52 | $18.57 | 487900 |
| 2021-10-01 | 18.51 | $18.55 | 498219 |
| 2021-09-30 | 18.50 | $18.29 | 359043 |
| 2021-09-29 | 18.54 | $18.38 | 319200 |
| 2021-09-28 | 18.57 | $18.49 | 584810 |
| 2021-09-27 | 18.58 | $18.81 | 583933 |
| 2021-09-24 | 18.52 | $18.66 | 379718 |
| 2021-09-23 | 18.49 | $18.64 | 297500 |
| 2021-09-22 | 18.45 | $18.60 | 491225 |
| 2021-09-21 | 18.42 | $18.29 | 272801 |
| 2021-09-20 | 18.45 | $18.30 | 499904 |
| 2021-09-17 | 18.48 | $18.30 | 2.5M |
| 2021-09-16 | 18.51 | $18.62 | 359100 |
| 2021-09-15 | 18.48 | $18.60 | 307131 |
| 2021-09-14 | 18.45 | $18.45 | 240700 |
| 2021-09-13 | 18.45 | $18.51 | 294038 |
| 2021-09-10 | 18.44 | $18.33 | 282300 |
| 2021-09-09 | 18.46 | $18.47 | 432787 |
| 2021-09-08 | 18.45 | $18.27 | 322400 |
| 2021-09-07 | 18.49 | $18.26 | 458100 |
| 2021-09-03 | 18.53 | $18.52 | 300700 |
| 2021-09-02 | 18.52 | $18.57 | 356508 |
| 2021-09-01 | 18.51 | $18.53 | 330700 |
| 2021-08-31 | 18.49 | $18.52 | 306700 |
| 2021-08-30 | 18.48 | $18.44 | 396813 |
| 2021-08-27 | 18.48 | $18.72 | 525772 |
| 2021-08-26 | 18.43 | $18.55 | 446000 |
| 2021-08-25 | 18.40 | $18.69 | 486416 |
| 2021-08-24 | 18.33 | $18.65 | 458907 |
| 2021-08-23 | 18.26 | $18.42 | 464200 |
| 2021-08-20 | 18.23 | $18.35 | 1.3M |
| 2021-08-19 | 18.22 | $18.07 | 626701 |
| 2021-08-18 | 18.25 | $18.24 | 523181 |
| 2021-08-17 | 18.26 | $18.44 | 345927 |
| 2021-08-16 | 18.23 | $18.38 | 334596 |
| 2021-08-13 | 18.20 | $18.50 | 469600 |
| 2021-08-12 | 18.15 | $18.43 | 495222 |
| 2021-08-11 | 18.10 | $18.25 | 540121 |
| 2021-08-10 | 18.08 | $18.32 | 486800 |
| 2021-08-09 | 18.05 | $18.14 | 698300 |
| 2021-08-06 | 18.05 | $18.37 | 550300 |
| 2021-08-05 | 18.01 | $18.12 | 775821 |
| 2021-08-04 | 18.01 | $18.12 | 549756 |
| 2021-08-03 | 18.01 | $18.20 | 676000 |
| 2021-08-02 | 17.99 | $18.01 | 999609 |
| 2021-07-30 | 18.02 | $18.18 | 537706 |
| 2021-07-29 | 18.01 | $18.21 | 614229 |
| 2021-07-28 | 18.00 | $18.21 | 685900 |
| 2021-07-27 | 17.99 | $18.23 | 449900 |
| 2021-07-26 | 17.97 | $18.22 | 781800 |
| 2021-07-23 | 17.96 | $18.12 | 666935 |
| 2021-07-22 | 17.96 | $18.06 | 617030 |
| 2021-07-21 | 17.98 | $18.17 | 863507 |
| 2021-07-20 | 17.99 | $18.12 | 978900 |
| 2021-07-19 | 18.01 | $17.79 | 981059 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.58
2026-07-17
Close Price
$13.53
Vol: 989211
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.84
Average
13.80
Maximum
18.75
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.58 | $13.53 | 989211 |
| 2026-07-16 | 13.59 | $13.70 | 1.2M |
| 2026-07-15 | 13.56 | $13.71 | 1.8M |
| 2026-07-14 | 13.51 | $13.62 | 1.5M |
| 2026-07-13 | 13.48 | $13.45 | 1.0M |
| 2026-07-10 | 13.51 | $13.58 | 565900 |
| 2026-07-09 | 13.49 | $13.53 | 1.1M |
| 2026-07-08 | 13.49 | $13.42 | 1.2M |
| 2026-07-07 | 13.52 | $13.48 | 959700 |
| 2026-07-06 | 13.54 | $13.58 | 1.1M |
| 2026-07-02 | 13.53 | $13.47 | 998220 |
| 2026-07-01 | 13.56 | $13.52 | 1.3M |
| 2026-06-30 | 13.58 | $13.61 | 1.9M |
| 2026-06-29 | 13.57 | $13.67 | 2.1M |
| 2026-06-26 | 13.54 | $13.57 | 3.6M |
| 2026-06-25 | 13.54 | $13.65 | 1.3M |
| 2026-06-24 | 13.50 | $13.65 | 1.5M |
| 2026-06-23 | 13.47 | $13.49 | 1.2M |
| 2026-06-22 | 13.47 | $13.30 | 1.1M |
| 2026-06-18 | 13.54 | $13.44 | 2.5M |
| 2026-06-17 | 13.57 | $13.42 | 2.0M |
| 2026-06-16 | 13.62 | $13.67 | 1.3M |
| 2026-06-15 | 13.60 | $13.59 | 1.2M |
| 2026-06-12 | 13.60 | $13.68 | 965504 |
| 2026-06-11 | 13.57 | $13.63 | 1.0M |
| 2026-06-10 | 13.55 | $13.61 | 1.3M |
| 2026-06-09 | 13.53 | $13.59 | 983633 |
| 2026-06-08 | 13.51 | $13.38 | 1.1M |
| 2026-06-05 | 13.55 | $13.55 | 832547 |
| 2026-06-04 | 13.55 | $13.52 | 665977 |
| 2026-06-03 | 13.55 | $13.36 | 1.2M |
| 2026-06-02 | 13.61 | $13.60 | 981297 |
| 2026-06-01 | 13.59 | $13.43 | 965214 |
| 2026-05-29 | 13.63 | $13.57 | 1.5M |
| 2026-05-28 | 13.63 | $13.59 | 1.5M |
| 2026-05-27 | 13.62 | $13.60 | 1.3M |
| 2026-05-26 | 13.60 | $13.59 | 1.3M |
| 2026-05-22 | 13.57 | $13.49 | 1.1M |
| 2026-05-21 | 13.57 | $13.57 | 1.0M |
| 2026-05-20 | 13.55 | $13.50 | 1.1M |
| 2026-05-19 | 13.53 | $13.35 | 901954 |
| 2026-05-18 | 13.56 | $13.33 | 842214 |
| 2026-05-15 | 13.59 | $13.33 | 939129 |
| 2026-05-14 | 13.63 | $13.46 | 822151 |
| 2026-05-13 | 13.64 | $13.41 | 950305 |
| 2026-05-12 | 13.65 | $13.48 | 1.2M |
| 2026-05-11 | 13.64 | $13.46 | 1.2M |
| 2026-05-08 | 13.63 | $13.62 | 2.2M |
| 2026-05-07 | 13.56 | $13.59 | 1.7M |
| 2026-05-06 | 13.47 | $13.57 | 2.9M |
| 2026-05-05 | 13.38 | $13.11 | 936435 |
| 2026-05-04 | 13.40 | $13.01 | 1.3M |
| 2026-05-01 | 13.45 | $13.24 | 1.1M |
| 2026-04-30 | 13.43 | $13.25 | 1.6M |
| 2026-04-29 | 13.40 | $13.18 | 1.5M |
| 2026-04-28 | 13.38 | $13.33 | 1.6M |
| 2026-04-27 | 13.30 | $13.26 | 1.5M |
| 2026-04-24 | 13.22 | $13.14 | 1.3M |
| 2026-04-23 | 13.15 | $13.05 | 908104 |
| 2026-04-22 | 13.09 | $12.99 | 907600 |
| 2026-04-21 | 13.03 | $12.93 | 1.8M |
| 2026-04-20 | 12.97 | $13.04 | 1.6M |
| 2026-04-17 | 12.86 | $12.96 | 1.6M |
| 2026-04-16 | 12.74 | $12.69 | 986128 |
| 2026-04-15 | 12.68 | $12.81 | 838718 |
| 2026-04-14 | 12.56 | $12.71 | 923600 |
| 2026-04-13 | 12.44 | $12.66 | 1.1M |
| 2026-04-10 | 12.31 | $12.55 | 1.1M |
| 2026-04-09 | 12.18 | $12.59 | 1.3M |
| 2026-04-08 | 12.01 | $12.30 | 2.2M |
| 2026-04-07 | 11.89 | $12.05 | 1.2M |
| 2026-04-06 | 11.83 | $12.10 | 865197 |
| 2026-04-02 | 11.74 | $12.04 | 1.3M |
| 2026-04-01 | 11.65 | $11.90 | 1.3M |
| 2026-03-31 | 11.59 | $11.85 | 1.8M |
| 2026-03-30 | 11.53 | $11.76 | 1.6M |
| 2026-03-27 | 11.49 | $11.55 | 1.2M |
| 2026-03-26 | 11.52 | $11.70 | 1.3M |
| 2026-03-25 | 11.51 | $11.77 | 1.3M |
| 2026-03-24 | 11.47 | $11.51 | 1.9M |
| 2026-03-23 | 11.52 | $11.53 | 2.5M |
| 2026-03-20 | 11.58 | $11.30 | 10.7M |
| 2026-03-19 | 11.72 | $11.75 | 1.3M |
| 2026-03-18 | 11.76 | $11.75 | 1.9M |
| 2026-03-17 | 11.82 | $11.99 | 1.1M |
| 2026-03-16 | 11.81 | $11.94 | 1.8M |
| 2026-03-13 | 11.83 | $11.80 | 1.3M |
| 2026-03-12 | 11.89 | $11.92 | 1.4M |
| 2026-03-11 | 11.94 | $12.03 | 1.3M |
| 2026-03-10 | 11.97 | $12.09 | 1.8M |
| 2026-03-09 | 11.99 | $11.81 | 2.3M |
| 2026-03-06 | 12.10 | $12.03 | 2.0M |
| 2026-03-05 | 12.18 | $12.20 | 1.7M |
| 2026-03-04 | 12.23 | $12.20 | 1.7M |
| 2026-03-03 | 12.29 | $12.29 | 1.7M |
| 2026-03-02 | 12.34 | $12.46 | 2.3M |
| 2026-02-27 | 12.34 | $12.42 | 2.3M |
| 2026-02-26 | 12.37 | $12.58 | 2.2M |
| 2026-02-25 | 12.36 | $12.52 | 1.9M |
| 2026-02-24 | 12.37 | $12.46 | 2.2M |
| 2026-02-23 | 12.41 | $12.41 | 2.0M |
| 2026-02-20 | 12.48 | $12.37 | 1.8M |
| 2026-02-19 | 12.57 | $12.45 | 2.2M |
| 2026-02-18 | 12.67 | $12.65 | 1.8M |
| 2026-02-17 | 12.73 | $12.82 | 1.5M |
| 2026-02-13 | 12.76 | $12.94 | 1.5M |
| 2026-02-12 | 12.76 | $12.99 | 1.5M |
| 2026-02-11 | 12.74 | $12.96 | 1.2M |
| 2026-02-10 | 12.73 | $12.85 | 1.6M |
| 2026-02-09 | 12.77 | $12.83 | 1.5M |
| 2026-02-06 | 12.82 | $13.00 | 1.8M |
| 2026-02-05 | 12.84 | $12.86 | 2.3M |
| 2026-02-04 | 12.91 | $12.85 | 2.3M |
| 2026-02-03 | 13.00 | $12.60 | 4.7M |
| 2026-02-02 | 13.19 | $12.66 | 4.1M |
| 2026-01-30 | 13.42 | $12.85 | 5.2M |
| 2026-01-29 | 13.63 | $13.50 | 3.0M |
| 2026-01-28 | 13.68 | $13.36 | 3.7M |
| 2026-01-27 | 13.80 | $13.37 | 9.4M |
| 2026-01-26 | 13.93 | $13.86 | 1.9M |
| 2026-01-23 | 13.93 | $13.90 | 1.5M |
| 2026-01-22 | 13.93 | $13.99 | 1.1M |
| 2026-01-21 | 13.89 | $13.99 | 1.2M |
| 2026-01-20 | 13.84 | $13.92 | 1.3M |
| 2026-01-16 | 13.80 | $14.01 | 1.8M |
| 2026-01-15 | 13.73 | $13.85 | 1.2M |
| 2026-01-14 | 13.69 | $13.77 | 1.4M |
| 2026-01-13 | 13.66 | $13.72 | 894463 |
| 2026-01-12 | 13.65 | $13.73 | 1.2M |
| 2026-01-09 | 13.63 | $13.72 | 1.9M |
| 2026-01-08 | 13.61 | $13.65 | 2.1M |
| 2026-01-07 | 13.61 | $13.61 | 2.5M |
| 2026-01-06 | 13.63 | $13.53 | 2.4M |
| 2026-01-05 | 13.67 | $13.46 | 3.2M |
| 2026-01-02 | 13.74 | $13.68 | 2.1M |
| 2025-12-31 | 13.76 | $13.58 | 1.9M |
| 2025-12-30 | 13.81 | $13.75 | 1.4M |
| 2025-12-29 | 13.83 | $13.79 | 1.0M |
| 2025-12-26 | 13.83 | $13.84 | 915517 |
| 2025-12-24 | 13.81 | $13.85 | 757617 |
| 2025-12-23 | 13.79 | $13.76 | 1.2M |
| 2025-12-22 | 13.79 | $13.94 | 1.4M |
| 2025-12-19 | 13.73 | $13.84 | 6.4M |
| 2025-12-18 | 13.69 | $13.80 | 1.9M |
| 2025-12-17 | 13.65 | $13.73 | 1.7M |
| 2025-12-16 | 13.63 | $13.56 | 1.7M |
| 2025-12-15 | 13.66 | $13.65 | 1.6M |
| 2025-12-12 | 13.66 | $13.65 | 930572 |
| 2025-12-11 | 13.67 | $13.69 | 1.1M |
| 2025-12-10 | 13.66 | $13.69 | 843800 |
| 2025-12-09 | 13.65 | $13.57 | 999034 |
| 2025-12-08 | 13.68 | $13.61 | 1.3M |
| 2025-12-05 | 13.70 | $13.72 | 920170 |
| 2025-12-04 | 13.69 | $13.63 | 1.1M |
| 2025-12-03 | 13.71 | $13.68 | 847000 |
| 2025-12-02 | 13.71 | $13.61 | 1.5M |
| 2025-12-01 | 13.74 | $13.47 | 2.2M |
| 2025-11-28 | 13.81 | $13.70 | 1.5M |
| 2025-11-26 | 13.83 | $13.94 | 3.2M |
| 2025-11-25 | 13.78 | $13.88 | 1.9M |
| 2025-11-24 | 13.73 | $13.68 | 1.5M |
| 2025-11-21 | 13.73 | $13.78 | 1.5M |
| 2025-11-20 | 13.69 | $13.66 | 1.1M |
| 2025-11-19 | 13.69 | $13.64 | 828025 |
| 2025-11-18 | 13.69 | $13.67 | 1.1M |
| 2025-11-17 | 13.69 | $13.60 | 1.1M |
| 2025-11-14 | 13.70 | $13.74 | 813983 |
| 2025-11-13 | 13.66 | $13.64 | 729000 |
| 2025-11-12 | 13.66 | $13.76 | 1.2M |
| 2025-11-11 | 13.61 | $13.94 | 2.0M |
| 2025-11-10 | 13.49 | $13.28 | 1.3M |
| 2025-11-07 | 13.55 | $13.35 | 1.9M |
| 2025-11-06 | 13.61 | $13.78 | 1.9M |
| 2025-11-05 | 13.54 | $13.67 | 1.1M |
| 2025-11-04 | 13.49 | $13.69 | 1.3M |
| 2025-11-03 | 13.42 | $13.48 | 1.1M |
| 2025-10-31 | 13.41 | $13.32 | 1.2M |
| 2025-10-30 | 13.44 | $13.39 | 1.6M |
| 2025-10-29 | 13.45 | $13.31 | 1.2M |
| 2025-10-28 | 13.50 | $13.37 | 1.0M |
| 2025-10-27 | 13.53 | $13.36 | 1.7M |
| 2025-10-24 | 13.58 | $13.32 | 1.3M |
| 2025-10-23 | 13.65 | $13.48 | 1.3M |
| 2025-10-22 | 13.67 | $13.67 | 1.3M |
| 2025-10-21 | 13.65 | $13.57 | 651500 |
| 2025-10-20 | 13.64 | $13.68 | 842800 |
| 2025-10-17 | 13.60 | $13.60 | 658172 |
| 2025-10-16 | 13.58 | $13.64 | 857848 |
| 2025-10-15 | 13.53 | $13.68 | 910000 |
| 2025-10-14 | 13.46 | $13.65 | 950837 |
| 2025-10-13 | 13.39 | $13.48 | 977618 |
| 2025-10-10 | 13.35 | $13.43 | 1.2M |
| 2025-10-09 | 13.31 | $13.47 | 891948 |
| 2025-10-08 | 13.26 | $13.62 | 1.1M |
| 2025-10-07 | 13.15 | $13.45 | 1.5M |
| 2025-10-06 | 13.07 | $13.28 | 1.5M |
| 2025-10-03 | 13.03 | $13.34 | 1.5M |
| 2025-10-02 | 12.96 | $13.15 | 915227 |
| 2025-10-01 | 12.94 | $13.09 | 1.7M |
| 2025-09-30 | 12.94 | $12.98 | 1.5M |
| 2025-09-29 | 12.97 | $13.01 | 1.7M |
| 2025-09-26 | 13.01 | $13.17 | 1.2M |
| 2025-09-25 | 13.00 | $13.07 | 1.2M |
| 2025-09-24 | 13.03 | $12.97 | 1.7M |
| 2025-09-23 | 13.10 | $13.05 | 1.5M |
| 2025-09-22 | 13.17 | $12.98 | 1.7M |
| 2025-09-19 | 13.27 | $13.17 | 3.1M |
| 2025-09-18 | 13.34 | $13.23 | 1.8M |
| 2025-09-17 | 13.40 | $13.23 | 1.5M |
| 2025-09-16 | 13.48 | $13.23 | 1.5M |
| 2025-09-15 | 13.58 | $13.41 | 1.5M |
| 2025-09-12 | 13.64 | $13.43 | 1.2M |
| 2025-09-11 | 13.71 | $13.54 | 2.3M |
| 2025-09-10 | 13.76 | $13.59 | 1.4M |
| 2025-09-09 | 13.80 | $13.66 | 1.4M |
| 2025-09-08 | 13.82 | $13.70 | 2.0M |
| 2025-09-05 | 13.84 | $13.83 | 1.2M |
| 2025-09-04 | 13.82 | $13.71 | 1.3M |
| 2025-09-03 | 13.83 | $13.67 | 1.3M |
| 2025-09-02 | 13.85 | $13.58 | 1.6M |
| 2025-08-29 | 13.90 | $13.64 | 1.2M |
| 2025-08-28 | 13.94 | $13.75 | 1.3M |
| 2025-08-27 | 13.95 | $13.79 | 1.2M |
| 2025-08-26 | 13.95 | $13.88 | 1.2M |
| 2025-08-25 | 13.91 | $13.86 | 1.3M |
| 2025-08-22 | 13.87 | $14.02 | 1.2M |
| 2025-08-21 | 13.76 | $13.69 | 913245 |
| 2025-08-20 | 13.73 | $13.84 | 1.5M |
| 2025-08-19 | 13.64 | $13.75 | 1.6M |
| 2025-08-18 | 13.55 | $13.71 | 948100 |
| 2025-08-15 | 13.46 | $13.75 | 1.1M |
| 2025-08-14 | 13.33 | $13.77 | 1.2M |
| 2025-08-13 | 13.17 | $13.71 | 1.8M |
| 2025-08-12 | 12.98 | $13.36 | 1.4M |
| 2025-08-11 | 12.87 | $13.16 | 1.7M |
| 2025-08-08 | 12.80 | $12.98 | 1.2M |
| 2025-08-07 | 12.77 | $12.66 | 1.5M |
| 2025-08-06 | 12.84 | $12.73 | 929330 |
| 2025-08-05 | 12.91 | $12.92 | 1.2M |
| 2025-08-04 | 12.93 | $12.95 | 1.2M |
| 2025-08-01 | 12.94 | $12.70 | 1.2M |
| 2025-07-31 | 13.04 | $12.69 | 1.2M |
| 2025-07-30 | 13.17 | $12.97 | 1.5M |
| 2025-07-29 | 13.23 | $13.16 | 863545 |
| 2025-07-28 | 13.25 | $13.08 | 990015 |
| 2025-07-25 | 13.29 | $13.24 | 1.0M |
| 2025-07-24 | 13.30 | $13.25 | 890700 |
| 2025-07-23 | 13.29 | $13.33 | 1.1M |
| 2025-07-22 | 13.27 | $13.19 | 1.0M |
| 2025-07-21 | 13.27 | $13.16 | 1.3M |
| 2025-07-18 | 13.29 | $13.13 | 861897 |
| 2025-07-17 | 13.32 | $13.24 | 733321 |
| 2025-07-16 | 13.32 | $13.37 | 806471 |
| 2025-07-15 | 13.27 | $13.20 | 644095 |
| 2025-07-14 | 13.27 | $13.26 | 617533 |
| 2025-07-11 | 13.24 | $13.22 | 624841 |
| 2025-07-10 | 13.22 | $13.24 | 1.0M |
| 2025-07-09 | 13.19 | $13.28 | 995643 |
| 2025-07-08 | 13.13 | $13.19 | 963056 |
| 2025-07-07 | 13.09 | $13.02 | 817348 |
| 2025-07-03 | 13.09 | $13.16 | 723200 |
| 2025-07-02 | 13.05 | $13.09 | 1.0M |
| 2025-07-01 | 13.02 | $12.97 | 1.0M |
| 2025-06-30 | 13.01 | $12.99 | 853700 |
| 2025-06-27 | 13.00 | $12.98 | 2.2M |
| 2025-06-26 | 12.99 | $13.14 | 860135 |
| 2025-06-25 | 12.92 | $12.95 | 702537 |
| 2025-06-24 | 12.90 | $13.00 | 807428 |
| 2025-06-23 | 12.86 | $12.93 | 786116 |
| 2025-06-20 | 12.83 | $12.88 | 2.6M |
| 2025-06-18 | 12.81 | $12.80 | 620700 |
| 2025-06-17 | 12.81 | $12.67 | 677941 |
| 2025-06-16 | 12.85 | $12.84 | 686340 |
| 2025-06-13 | 12.84 | $12.87 | 762800 |
| 2025-06-12 | 12.83 | $13.07 | 756800 |
| 2025-06-11 | 12.74 | $12.97 | 676468 |
| 2025-06-10 | 12.67 | $12.95 | 737200 |
| 2025-06-09 | 12.60 | $12.77 | 831128 |
| 2025-06-06 | 12.56 | $12.69 | 506900 |
| 2025-06-05 | 12.54 | $12.57 | 656868 |
| 2025-06-04 | 12.56 | $12.50 | 658919 |
| 2025-06-03 | 12.61 | $12.51 | 758747 |
| 2025-06-02 | 12.66 | $12.39 | 805300 |
| 2025-05-30 | 12.77 | $12.57 | 1.1M |
| 2025-05-29 | 12.84 | $12.83 | 902500 |
| 2025-05-28 | 12.84 | $12.74 | 731248 |
| 2025-05-27 | 12.88 | $12.81 | 1.1M |
| 2025-05-23 | 12.90 | $12.60 | 922300 |
| 2025-05-22 | 12.99 | $12.66 | 873900 |
| 2025-05-21 | 13.08 | $12.60 | 1.1M |
| 2025-05-20 | 13.21 | $13.04 | 963300 |
| 2025-05-19 | 13.22 | $13.11 | 1.0M |
| 2025-05-16 | 13.22 | $13.25 | 1.2M |
| 2025-05-15 | 13.16 | $13.28 | 913038 |
| 2025-05-14 | 13.08 | $13.03 | 778882 |
| 2025-05-13 | 13.06 | $13.07 | 700201 |
| 2025-05-12 | 13.01 | $12.99 | 815600 |
| 2025-05-09 | 12.98 | $12.94 | 569136 |
| 2025-05-08 | 12.96 | $12.94 | 921334 |
| 2025-05-07 | 12.94 | $12.78 | 801312 |
| 2025-05-06 | 12.95 | $12.75 | 692751 |
| 2025-05-05 | 12.98 | $12.90 | 618467 |
| 2025-05-02 | 12.96 | $13.02 | 677744 |
| 2025-05-01 | 12.89 | $12.96 | 716300 |
| 2025-04-30 | 12.83 | $13.03 | 736722 |
| 2025-04-29 | 12.73 | $13.23 | 1.3M |
| 2025-04-28 | 12.55 | $13.11 | 832744 |
| 2025-04-25 | 12.37 | $12.98 | 988875 |
| 2025-04-24 | 12.18 | $12.78 | 1.1M |
| 2025-04-23 | 12.03 | $12.65 | 1.2M |
| 2025-04-22 | 11.88 | $12.55 | 1.2M |
| 2025-04-21 | 11.74 | $12.09 | 944119 |
| 2025-04-17 | 11.73 | $12.19 | 821800 |
| 2025-04-16 | 11.68 | $11.98 | 846317 |
| 2025-04-15 | 11.70 | $12.09 | 950648 |
| 2025-04-14 | 11.70 | $11.95 | 1.1M |
| 2025-04-11 | 11.75 | $11.60 | 1.2M |
| 2025-04-10 | 11.93 | $11.53 | 1.9M |
| 2025-04-09 | 12.18 | $12.10 | 2.6M |
| 2025-04-08 | 12.31 | $11.59 | 2.0M |
| 2025-04-07 | 12.63 | $11.77 | 2.9M |
| 2025-04-04 | 12.98 | $12.43 | 2.0M |
| 2025-04-03 | 13.19 | $13.08 | 1.4M |
| 2025-04-02 | 13.25 | $13.19 | 797700 |
| 2025-04-01 | 13.28 | $13.25 | 695715 |
| 2025-03-31 | 13.31 | $13.26 | 884700 |
| 2025-03-28 | 13.33 | $13.28 | 912341 |
| 2025-03-27 | 13.35 | $13.36 | 646000 |
| 2025-03-26 | 13.36 | $13.27 | 815013 |
| 2025-03-25 | 13.39 | $13.39 | 885000 |
| 2025-03-24 | 13.39 | $13.41 | 992908 |
| 2025-03-21 | 13.39 | $13.23 | 2.0M |
| 2025-03-20 | 13.44 | $13.43 | 765498 |
| 2025-03-19 | 13.43 | $13.41 | 831200 |
| 2025-03-18 | 13.43 | $13.44 | 748200 |
| 2025-03-17 | 13.42 | $13.44 | 848574 |
| 2025-03-14 | 13.40 | $13.40 | 716248 |
| 2025-03-13 | 13.39 | $13.10 | 894718 |
| 2025-03-12 | 13.48 | $13.15 | 1.3M |
| 2025-03-11 | 13.56 | $13.06 | 1.4M |
| 2025-03-10 | 13.69 | $13.27 | 1.8M |
| 2025-03-07 | 13.77 | $13.60 | 1.7M |
| 2025-03-06 | 13.76 | $13.47 | 1.3M |
| 2025-03-05 | 13.79 | $13.61 | 1.4M |
| 2025-03-04 | 13.77 | $13.60 | 1.7M |
| 2025-03-03 | 13.75 | $13.86 | 3.0M |
| 2025-02-28 | 13.63 | $14.35 | 3.8M |
| 2025-02-27 | 13.33 | $13.30 | 1.0M |
| 2025-02-26 | 13.29 | $13.33 | 1.0M |
| 2025-02-25 | 13.23 | $13.31 | 1.8M |
| 2025-02-24 | 13.15 | $13.12 | 1.2M |
| 2025-02-21 | 13.12 | $13.10 | 1.4M |
| 2025-02-20 | 13.08 | $13.12 | 848277 |
| 2025-02-19 | 13.02 | $13.10 | 1.0M |
| 2025-02-18 | 12.96 | $13.09 | 1.3M |
| 2025-02-14 | 12.87 | $12.99 | 886237 |
| 2025-02-13 | 12.81 | $12.88 | 1.1M |
| 2025-02-12 | 12.75 | $12.69 | 596206 |
| 2025-02-11 | 12.75 | $12.73 | 677500 |
| 2025-02-10 | 12.73 | $12.68 | 759774 |
| 2025-02-07 | 12.72 | $12.69 | 750229 |
| 2025-02-06 | 12.70 | $12.74 | 1.0M |
| 2025-02-05 | 12.66 | $12.65 | 711232 |
| 2025-02-04 | 12.64 | $12.62 | 966067 |
| 2025-02-03 | 12.62 | $12.52 | 1.0M |
| 2025-01-31 | 12.62 | $12.56 | 996200 |
| 2025-01-30 | 12.61 | $12.59 | 951700 |
| 2025-01-29 | 12.59 | $12.45 | 1.2M |
| 2025-01-28 | 12.61 | $12.68 | 840932 |
| 2025-01-27 | 12.55 | $12.62 | 1.3M |
| 2025-01-24 | 12.51 | $12.52 | 533547 |
| 2025-01-23 | 12.47 | $12.45 | 634717 |
| 2025-01-22 | 12.46 | $12.48 | 650152 |
| 2025-01-21 | 12.43 | $12.61 | 678071 |
| 2025-01-17 | 12.35 | $12.55 | 723236 |
| 2025-01-16 | 12.27 | $12.48 | 1.1M |
| 2025-01-15 | 12.19 | $12.30 | 738356 |
| 2025-01-14 | 12.16 | $12.21 | 713246 |
| 2025-01-13 | 12.14 | $12.10 | 919500 |
| 2025-01-10 | 12.16 | $12.08 | 949377 |
| 2025-01-08 | 12.19 | $12.14 | 735500 |
| 2025-01-07 | 12.21 | $12.24 | 911900 |
| 2025-01-06 | 12.20 | $12.24 | 874800 |
| 2025-01-03 | 12.18 | $12.34 | 1.2M |
| 2025-01-02 | 12.14 | $12.16 | 723534 |
| 2024-12-31 | 12.14 | $12.12 | 1.2M |
| 2024-12-30 | 12.15 | $12.08 | 809944 |
| 2024-12-27 | 12.18 | $12.18 | 845109 |
| 2024-12-26 | 12.19 | $12.24 | 661375 |
| 2024-12-24 | 12.18 | $12.27 | 516900 |
| 2024-12-23 | 12.16 | $12.14 | 753600 |
| 2024-12-20 | 12.17 | $12.13 | 5.0M |
| 2024-12-19 | 12.19 | $12.05 | 931215 |
| 2024-12-18 | 12.25 | $11.96 | 1.1M |
| 2024-12-17 | 12.34 | $12.28 | 831500 |
| 2024-12-16 | 12.36 | $12.43 | 1.3M |
| 2024-12-13 | 12.33 | $12.35 | 712200 |
| 2024-12-12 | 12.32 | $12.34 | 533887 |
| 2024-12-11 | 12.31 | $12.33 | 477815 |
| 2024-12-10 | 12.30 | $12.33 | 612732 |
| 2024-12-09 | 12.29 | $12.27 | 572449 |
| 2024-12-06 | 12.29 | $12.27 | 624644 |
| 2024-12-05 | 12.30 | $12.16 | 673967 |
| 2024-12-04 | 12.35 | $12.20 | 591132 |
| 2024-12-03 | 12.39 | $12.29 | 753200 |
| 2024-12-02 | 12.41 | $12.37 | 1.1M |
| 2024-11-29 | 12.41 | $12.36 | 411232 |
| 2024-11-27 | 12.41 | $12.47 | 636136 |
| 2024-11-26 | 12.38 | $12.37 | 1.2M |
| 2024-11-25 | 12.37 | $12.48 | 1.1M |
| 2024-11-22 | 12.33 | $12.52 | 756500 |
| 2024-11-21 | 12.27 | $12.40 | 536868 |
| 2024-11-20 | 12.23 | $12.29 | 534700 |
| 2024-11-19 | 12.21 | $12.37 | 763903 |
| 2024-11-18 | 12.17 | $12.26 | 616301 |
| 2024-11-15 | 12.16 | $12.20 | 666788 |
| 2024-11-14 | 12.17 | $12.18 | 751690 |
| 2024-11-13 | 12.18 | $12.21 | 703533 |
| 2024-11-12 | 12.19 | $12.27 | 751177 |
| 2024-11-11 | 12.18 | $12.39 | 643700 |
| 2024-11-08 | 12.14 | $12.42 | 1.3M |
| 2024-11-07 | 12.09 | $12.43 | 1.2M |
| 2024-11-06 | 12.01 | $12.04 | 1.5M |
| 2024-11-05 | 12.06 | $11.95 | 789940 |
| 2024-11-04 | 12.14 | $11.92 | 831833 |
| 2024-11-01 | 12.25 | $11.95 | 1.1M |
| 2024-10-31 | 12.38 | $12.09 | 818337 |
| 2024-10-30 | 12.50 | $12.45 | 732049 |
| 2024-10-29 | 12.53 | $12.50 | 920000 |
| 2024-10-28 | 12.55 | $12.51 | 697600 |
| 2024-10-25 | 12.57 | $12.57 | 885399 |
| 2024-10-24 | 12.59 | $12.69 | 634554 |
| 2024-10-23 | 12.56 | $12.60 | 629600 |
| 2024-10-22 | 12.57 | $12.61 | 908100 |
| 2024-10-21 | 12.57 | $12.65 | 831693 |
| 2024-10-18 | 12.56 | $12.81 | 647358 |
| 2024-10-17 | 12.50 | $12.74 | 603524 |
| 2024-10-16 | 12.45 | $12.81 | 702800 |
| 2024-10-15 | 12.37 | $12.58 | 681743 |
| 2024-10-14 | 12.35 | $12.52 | 668593 |
| 2024-10-11 | 12.34 | $12.48 | 483966 |
| 2024-10-10 | 12.35 | $12.44 | 650700 |
| 2024-10-09 | 12.39 | $12.42 | 826900 |
| 2024-10-08 | 12.43 | $12.44 | 697003 |
| 2024-10-07 | 12.49 | $12.37 | 703345 |
| 2024-10-04 | 12.59 | $12.46 | 881707 |
| 2024-10-03 | 12.68 | $12.50 | 962703 |
| 2024-10-02 | 12.78 | $12.60 | 719011 |
| 2024-10-01 | 12.87 | $12.58 | 1.2M |
| 2024-09-30 | 12.99 | $12.89 | 781697 |
| 2024-09-27 | 13.04 | $13.02 | 1.0M |
| 2024-09-26 | 13.06 | $12.98 | 770247 |
| 2024-09-25 | 13.10 | $12.96 | 873737 |
| 2024-09-24 | 13.16 | $13.11 | 763044 |
| 2024-09-23 | 13.17 | $13.03 | 828305 |
| 2024-09-20 | 13.22 | $13.11 | 2.0M |
| 2024-09-19 | 13.25 | $13.25 | 1.1M |
| 2024-09-18 | 13.24 | $13.15 | 1.2M |
| 2024-09-17 | 13.26 | $13.24 | 1.0M |
| 2024-09-16 | 13.26 | $13.33 | 878305 |
| 2024-09-13 | 13.22 | $13.30 | 1.1M |
| 2024-09-12 | 13.19 | $13.23 | 767807 |
| 2024-09-11 | 13.17 | $13.13 | 654437 |
| 2024-09-10 | 13.17 | $13.20 | 685517 |
| 2024-09-09 | 13.15 | $13.08 | 661924 |
| 2024-09-06 | 13.17 | $13.03 | 526772 |
| 2024-09-05 | 13.20 | $13.13 | 557003 |
| 2024-09-04 | 13.21 | $12.99 | 749408 |
| 2024-09-03 | 13.26 | $13.14 | 757087 |
| 2024-08-30 | 13.27 | $13.15 | 751600 |
| 2024-08-29 | 13.28 | $13.22 | 1.1M |
| 2024-08-28 | 13.26 | $13.21 | 672048 |
| 2024-08-27 | 13.25 | $13.19 | 760648 |
| 2024-08-26 | 13.23 | $13.19 | 1.3M |
| 2024-08-23 | 13.21 | $13.38 | 1.0M |
| 2024-08-22 | 13.11 | $13.22 | 597084 |
| 2024-08-21 | 13.05 | $13.17 | 665919 |
| 2024-08-20 | 12.99 | $13.13 | 711425 |
| 2024-08-19 | 12.92 | $13.16 | 897000 |
| 2024-08-16 | 12.83 | $13.06 | 687000 |
| 2024-08-15 | 12.74 | $12.94 | 705919 |
| 2024-08-14 | 12.68 | $12.87 | 671297 |
| 2024-08-13 | 12.63 | $12.77 | 508027 |
| 2024-08-12 | 12.59 | $12.60 | 1.0M |
| 2024-08-09 | 12.60 | $12.83 | 749748 |
| 2024-08-08 | 12.54 | $12.81 | 1.0M |
| 2024-08-07 | 12.48 | $12.57 | 1.5M |
| 2024-08-06 | 12.48 | $12.18 | 913100 |
| 2024-08-05 | 12.61 | $12.04 | 1.6M |
| 2024-08-02 | 12.80 | $12.49 | 1.1M |
| 2024-08-01 | 12.90 | $12.65 | 1.2M |
| 2024-07-31 | 12.96 | $12.69 | 1.1M |
| 2024-07-30 | 13.02 | $12.97 | 1.0M |
| 2024-07-29 | 13.01 | $12.82 | 1.0M |
| 2024-07-26 | 13.04 | $12.89 | 997173 |
| 2024-07-25 | 13.04 | $12.71 | 1.1M |
| 2024-07-24 | 13.10 | $12.68 | 1.7M |
| 2024-07-23 | 13.18 | $13.12 | 1.3M |
| 2024-07-22 | 13.14 | $13.10 | 1.0M |
| 2024-07-19 | 13.08 | $13.02 | 931887 |
| 2024-07-18 | 13.03 | $12.99 | 1.2M |
| 2024-07-17 | 12.98 | $13.10 | 1.5M |
| 2024-07-16 | 12.87 | $13.08 | 1.6M |
| 2024-07-15 | 12.75 | $12.96 | 1.6M |
| 2024-07-12 | 12.62 | $12.97 | 1.8M |
| 2024-07-11 | 12.47 | $12.87 | 985618 |
| 2024-07-10 | 12.31 | $12.59 | 1.0M |
| 2024-07-09 | 12.21 | $12.31 | 577689 |
| 2024-07-08 | 12.17 | $12.29 | 911478 |
| 2024-07-05 | 12.12 | $12.17 | 495762 |
| 2024-07-03 | 12.11 | $12.15 | 444211 |
| 2024-07-02 | 12.10 | $12.15 | 947300 |
| 2024-07-01 | 12.08 | $11.87 | 1.0M |
| 2024-06-28 | 12.15 | $12.08 | 2.0M |
| 2024-06-27 | 12.17 | $12.13 | 1.1M |
| 2024-06-26 | 12.17 | $12.18 | 619400 |
| 2024-06-25 | 12.16 | $12.14 | 692833 |
| 2024-06-24 | 12.16 | $12.20 | 767211 |
| 2024-06-21 | 12.13 | $12.12 | 2.0M |
| 2024-06-20 | 12.13 | $12.13 | 1.2M |
| 2024-06-18 | 12.12 | $12.18 | 678138 |
| 2024-06-17 | 12.09 | $12.17 | 689700 |
| 2024-06-14 | 12.06 | $12.06 | 484732 |
| 2024-06-13 | 12.06 | $12.11 | 510300 |
| 2024-06-12 | 12.04 | $12.09 | 978291 |
| 2024-06-11 | 12.02 | $11.85 | 619442 |
| 2024-06-10 | 12.07 | $11.92 | 714576 |
| 2024-06-07 | 12.10 | $11.93 | 640207 |
| 2024-06-06 | 12.15 | $12.02 | 568400 |
| 2024-06-05 | 12.17 | $12.16 | 641005 |
| 2024-06-04 | 12.15 | $12.01 | 968400 |
| 2024-06-03 | 12.17 | $12.15 | 997937 |
| 2024-05-31 | 12.14 | $12.12 | 903656 |
| 2024-05-30 | 12.12 | $12.16 | 942700 |
| 2024-05-29 | 12.09 | $11.92 | 845300 |
| 2024-05-28 | 12.11 | $12.02 | 711809 |
| 2024-05-24 | 12.11 | $12.01 | 626200 |
| 2024-05-23 | 12.11 | $11.84 | 898126 |
| 2024-05-22 | 12.16 | $12.05 | 970900 |
| 2024-05-21 | 12.15 | $12.05 | 703100 |
| 2024-05-20 | 12.13 | $12.11 | 1.2M |
| 2024-05-17 | 12.09 | $12.15 | 694700 |
| 2024-05-16 | 12.02 | $12.09 | 534675 |
| 2024-05-15 | 11.96 | $12.07 | 816085 |
| 2024-05-14 | 11.88 | $11.92 | 797900 |
| 2024-05-13 | 11.84 | $11.75 | 639500 |
| 2024-05-10 | 11.83 | $11.90 | 698660 |
| 2024-05-09 | 11.77 | $11.83 | 852405 |
| 2024-05-08 | 11.72 | $11.75 | 1.4M |
| 2024-05-07 | 11.69 | $11.62 | 620430 |
| 2024-05-06 | 11.68 | $11.71 | 765825 |
| 2024-05-03 | 11.65 | $11.66 | 621373 |
| 2024-05-02 | 11.62 | $11.65 | 596500 |
| 2024-05-01 | 11.58 | $11.61 | 725638 |
| 2024-04-30 | 11.55 | $11.44 | 580182 |
| 2024-04-29 | 11.57 | $11.56 | 656758 |
| 2024-04-26 | 11.55 | $11.71 | 903715 |
| 2024-04-25 | 11.47 | $11.60 | 807134 |
| 2024-04-24 | 11.42 | $11.55 | 579000 |
| 2024-04-23 | 11.37 | $11.67 | 731225 |
| 2024-04-22 | 11.27 | $11.47 | 663416 |
| 2024-04-19 | 11.21 | $11.42 | 912926 |
| 2024-04-18 | 11.16 | $11.27 | 971535 |
| 2024-04-17 | 11.14 | $11.12 | 605100 |
| 2024-04-16 | 11.17 | $11.03 | 794700 |
| 2024-04-15 | 11.24 | $11.03 | 838517 |
| 2024-04-12 | 11.33 | $11.19 | 602312 |
| 2024-04-11 | 11.38 | $11.28 | 712646 |
| 2024-04-10 | 11.42 | $11.13 | 1.4M |
| 2024-04-09 | 11.51 | $11.59 | 665400 |
| 2024-04-08 | 11.48 | $11.46 | 608100 |
| 2024-04-05 | 11.49 | $11.38 | 615107 |
| 2024-04-04 | 11.52 | $11.28 | 986712 |
| 2024-04-03 | 11.59 | $11.43 | 723304 |
| 2024-04-02 | 11.63 | $11.39 | 1.1M |
| 2024-04-01 | 11.69 | $11.62 | 888000 |
| 2024-03-28 | 11.69 | $11.81 | 1.1M |
| 2024-03-27 | 11.63 | $11.61 | 741172 |
| 2024-03-26 | 11.62 | $11.59 | 1.1M |
| 2024-03-25 | 11.61 | $11.80 | 760312 |
| 2024-03-22 | 11.53 | $11.65 | 910079 |
| 2024-03-21 | 11.48 | $11.82 | 865500 |
| 2024-03-20 | 11.37 | $11.65 | 853300 |
| 2024-03-19 | 11.29 | $11.45 | 751298 |
| 2024-03-18 | 11.26 | $11.37 | 711300 |
| 2024-03-15 | 11.25 | $11.40 | 2.4M |
| 2024-03-14 | 11.23 | $11.25 | 781649 |
| 2024-03-13 | 11.26 | $11.57 | 703900 |
| 2024-03-12 | 11.20 | $11.51 | 675600 |
| 2024-03-11 | 11.14 | $11.41 | 781774 |
| 2024-03-08 | 11.11 | $11.35 | 1.4M |
| 2024-03-07 | 11.10 | $11.37 | 794731 |
| 2024-03-06 | 11.08 | $11.19 | 739011 |
| 2024-03-05 | 11.12 | $11.05 | 871700 |
| 2024-03-04 | 11.22 | $11.11 | 1.3M |
| 2024-03-01 | 11.33 | $11.34 | 1.1M |
| 2024-02-29 | 11.40 | $11.33 | 1.8M |
| 2024-02-28 | 11.49 | $10.91 | 2.3M |
| 2024-02-27 | 11.74 | $11.29 | 3.9M |
| 2024-02-26 | 11.93 | $12.06 | 1.3M |
| 2024-02-23 | 11.91 | $12.16 | 1.0M |
| 2024-02-22 | 11.87 | $12.09 | 903650 |
| 2024-02-21 | 11.83 | $11.90 | 771975 |
| 2024-02-20 | 11.86 | $11.91 | 1.2M |
| 2024-02-16 | 11.89 | $12.08 | 1.1M |
| 2024-02-15 | 11.88 | $12.19 | 1.4M |
| 2024-02-14 | 11.83 | $11.84 | 1.1M |
| 2024-02-13 | 11.89 | $11.68 | 1.7M |
| 2024-02-12 | 12.02 | $12.12 | 1.2M |
| 2024-02-09 | 12.05 | $12.00 | 1.1M |
| 2024-02-08 | 12.11 | $11.99 | 1.4M |
| 2024-02-07 | 12.20 | $11.82 | 2.0M |
| 2024-02-06 | 12.37 | $12.32 | 1.4M |
| 2024-02-05 | 12.41 | $12.18 | 1.3M |
| 2024-02-02 | 12.52 | $12.32 | 1.2M |
| 2024-02-01 | 12.60 | $12.47 | 1.4M |
| 2024-01-31 | 12.65 | $12.21 | 1.6M |
| 2024-01-30 | 12.80 | $12.55 | 1.1M |
| 2024-01-29 | 12.87 | $12.94 | 2.0M |
| 2024-01-26 | 12.84 | $12.90 | 1.3M |
| 2024-01-25 | 12.81 | $12.85 | 1.0M |
| 2024-01-24 | 12.78 | $12.80 | 967600 |
| 2024-01-23 | 12.77 | $12.91 | 1.1M |
| 2024-01-22 | 12.72 | $12.86 | 1.3M |
| 2024-01-19 | 12.67 | $12.85 | 803164 |
| 2024-01-18 | 12.62 | $12.69 | 938148 |
| 2024-01-17 | 12.60 | $12.64 | 1.1M |
| 2024-01-16 | 12.60 | $12.83 | 1.0M |
| 2024-01-12 | 12.55 | $12.84 | 911371 |
| 2024-01-11 | 12.47 | $12.72 | 1.0M |
| 2024-01-10 | 12.42 | $12.69 | 990400 |
| 2024-01-09 | 12.37 | $12.56 | 866100 |
| 2024-01-08 | 12.36 | $12.48 | 801820 |
| 2024-01-05 | 12.37 | $12.24 | 1.1M |
| 2024-01-04 | 12.46 | $12.17 | 1.1M |
| 2024-01-03 | 12.60 | $12.17 | 1.5M |
| 2024-01-02 | 12.77 | $12.53 | 1.4M |
| 2023-12-29 | 12.86 | $12.71 | 1.3M |
| 2023-12-28 | 12.92 | $12.86 | 919245 |
| 2023-12-27 | 12.94 | $12.97 | 1.1M |
| 2023-12-26 | 12.93 | $12.96 | 950323 |
| 2023-12-22 | 12.92 | $12.93 | 883705 |
| 2023-12-21 | 12.92 | $12.90 | 985948 |
| 2023-12-20 | 12.93 | $12.81 | 1.6M |
| 2023-12-19 | 12.97 | $12.93 | 1.5M |
| 2023-12-18 | 12.98 | $12.82 | 1.8M |
| 2023-12-15 | 13.03 | $12.96 | 4.7M |
| 2023-12-14 | 13.04 | $13.06 | 3.9M |
| 2023-12-13 | 13.02 | $13.04 | 5.1M |
| 2023-12-12 | 13.00 | $13.05 | 1.5M |
| 2023-12-11 | 12.97 | $12.93 | 1.4M |
| 2023-12-08 | 12.98 | $12.90 | 915342 |
| 2023-12-07 | 12.99 | $12.80 | 1.2M |
| 2023-12-06 | 13.04 | $12.73 | 1.3M |
| 2023-12-05 | 13.12 | $12.85 | 774000 |
| 2023-12-04 | 13.17 | $12.96 | 1.1M |
| 2023-12-01 | 13.20 | $13.12 | 3.1M |
| 2023-11-30 | 13.18 | $13.00 | 661200 |
| 2023-11-29 | 13.18 | $13.02 | 697122 |
| 2023-11-28 | 13.19 | $13.06 | 819149 |
| 2023-11-27 | 13.17 | $13.09 | 744624 |
| 2023-11-24 | 13.14 | $13.08 | 282749 |
| 2023-11-22 | 13.10 | $13.05 | 515121 |
| 2023-11-21 | 13.06 | $12.95 | 666603 |
| 2023-11-20 | 13.04 | $13.03 | 450027 |
| 2023-11-17 | 12.99 | $13.01 | 772164 |
| 2023-11-16 | 12.92 | $12.94 | 777655 |
| 2023-11-15 | 12.86 | $13.15 | 1.0M |
| 2023-11-14 | 12.72 | $13.09 | 1.2M |
| 2023-11-13 | 12.57 | $12.56 | 654014 |
| 2023-11-10 | 12.54 | $12.70 | 717981 |
| 2023-11-09 | 12.47 | $12.30 | 830848 |
| 2023-11-08 | 12.50 | $12.51 | 752600 |
| 2023-11-07 | 12.48 | $12.72 | 843634 |
| 2023-11-06 | 12.38 | $12.70 | 788700 |
| 2023-11-03 | 12.27 | $12.80 | 1.1M |
| 2023-11-02 | 12.11 | $12.62 | 1.0M |
| 2023-11-01 | 11.97 | $12.24 | 882800 |
| 2023-10-31 | 11.92 | $12.03 | 565432 |
| 2023-10-30 | 11.92 | $11.82 | 757634 |
| 2023-10-27 | 12.01 | $12.01 | 995023 |
| 2023-10-26 | 12.05 | $12.00 | 995704 |
| 2023-10-25 | 12.11 | $11.78 | 1.1M |
| 2023-10-24 | 12.25 | $12.11 | 1.3M |
| 2023-10-23 | 12.32 | $12.08 | 2.1M |
| 2023-10-20 | 12.43 | $12.23 | 827302 |
| 2023-10-19 | 12.50 | $12.35 | 922190 |
| 2023-10-18 | 12.56 | $12.48 | 557553 |
| 2023-10-17 | 12.59 | $12.79 | 603200 |
| 2023-10-16 | 12.54 | $12.82 | 629155 |
| 2023-10-13 | 12.46 | $12.57 | 440041 |
| 2023-10-12 | 12.44 | $12.70 | 597500 |
| 2023-10-11 | 12.38 | $12.82 | 605247 |
| 2023-10-10 | 12.28 | $12.66 | 572300 |
| 2023-10-09 | 12.20 | $12.63 | 855500 |
| 2023-10-06 | 12.12 | $12.35 | 880617 |
| 2023-10-05 | 12.12 | $12.27 | 801523 |
| 2023-10-04 | 12.16 | $12.04 | 918531 |
| 2023-10-03 | 12.27 | $12.01 | 1.0M |
| 2023-10-02 | 12.43 | $12.30 | 1.1M |
| 2023-09-29 | 12.53 | $12.47 | 711806 |
| 2023-09-28 | 12.61 | $12.30 | 823028 |
| 2023-09-27 | 12.76 | $12.45 | 777500 |
| 2023-09-26 | 12.90 | $12.48 | 1.1M |
| 2023-09-25 | 13.07 | $12.93 | 717256 |
| 2023-09-22 | 13.12 | $12.89 | 637832 |
| 2023-09-21 | 13.21 | $12.75 | 1.1M |
| 2023-09-20 | 13.35 | $13.21 | 398804 |
| 2023-09-19 | 13.38 | $13.38 | 447539 |
| 2023-09-18 | 13.37 | $13.36 | 636860 |
| 2023-09-15 | 13.35 | $13.44 | 1.4M |
| 2023-09-14 | 13.31 | $13.44 | 838425 |
| 2023-09-13 | 13.26 | $13.27 | 739300 |
| 2023-09-12 | 13.25 | $13.32 | 543554 |
| 2023-09-11 | 13.22 | $13.33 | 519948 |
| 2023-09-08 | 13.18 | $13.19 | 554800 |
| 2023-09-07 | 13.18 | $13.11 | 516532 |
| 2023-09-06 | 13.20 | $13.16 | 534265 |
| 2023-09-05 | 13.21 | $13.22 | 594400 |
| 2023-09-01 | 13.21 | $13.37 | 480855 |
| 2023-08-31 | 13.15 | $13.37 | 608688 |
| 2023-08-30 | 13.09 | $13.35 | 577100 |
| 2023-08-29 | 13.02 | $13.48 | 690015 |
| 2023-08-28 | 12.90 | $13.32 | 697700 |
| 2023-08-25 | 12.80 | $13.05 | 550200 |
| 2023-08-24 | 12.77 | $12.95 | 560945 |
| 2023-08-23 | 12.77 | $13.00 | 683931 |
| 2023-08-22 | 12.76 | $12.81 | 398039 |
| 2023-08-21 | 12.81 | $12.79 | 571812 |
| 2023-08-18 | 12.88 | $12.85 | 892837 |
| 2023-08-17 | 12.95 | $12.85 | 596400 |
| 2023-08-16 | 13.04 | $12.97 | 723397 |
| 2023-08-15 | 13.12 | $13.10 | 522921 |
| 2023-08-14 | 13.17 | $13.20 | 580756 |
| 2023-08-11 | 13.21 | $13.29 | 361782 |
| 2023-08-10 | 13.23 | $13.26 | 620559 |
| 2023-08-09 | 13.27 | $13.30 | 553791 |
| 2023-08-08 | 13.31 | $13.30 | 796893 |
| 2023-08-07 | 13.36 | $13.37 | 577510 |
| 2023-08-04 | 13.40 | $13.31 | 587779 |
| 2023-08-03 | 13.47 | $13.08 | 1.0M |
| 2023-08-02 | 13.62 | $13.39 | 681635 |
| 2023-08-01 | 13.72 | $13.52 | 688394 |
| 2023-07-31 | 13.79 | $13.52 | 718672 |
| 2023-07-28 | 13.88 | $13.67 | 769531 |
| 2023-07-27 | 13.95 | $13.68 | 1.2M |
| 2023-07-26 | 14.02 | $13.99 | 1.0M |
| 2023-07-25 | 14.00 | $13.89 | 1.1M |
| 2023-07-24 | 14.01 | $13.86 | 1.2M |
| 2023-07-21 | 14.03 | $14.06 | 568845 |
| 2023-07-20 | 13.99 | $14.06 | 676545 |
| 2023-07-19 | 13.93 | $14.07 | 460400 |
| 2023-07-18 | 13.86 | $13.94 | 674945 |
| 2023-07-17 | 13.81 | $13.87 | 455997 |
| 2023-07-14 | 13.76 | $13.85 | 572718 |
| 2023-07-13 | 13.72 | $13.88 | 806200 |
| 2023-07-12 | 13.65 | $13.66 | 706000 |
| 2023-07-11 | 13.63 | $13.75 | 611604 |
| 2023-07-10 | 13.58 | $13.64 | 861500 |
| 2023-07-07 | 13.55 | $13.38 | 974403 |
| 2023-07-06 | 13.59 | $13.14 | 608929 |
| 2023-07-05 | 13.72 | $13.32 | 1.1M |
| 2023-07-03 | 13.82 | $13.54 | 1.2M |
| 2023-06-30 | 13.86 | $13.80 | 894103 |
| 2023-06-29 | 13.83 | $13.74 | 474800 |
| 2023-06-28 | 13.80 | $13.82 | 705418 |
| 2023-06-27 | 13.74 | $13.78 | 854300 |
| 2023-06-26 | 13.67 | $13.55 | 890900 |
| 2023-06-23 | 13.66 | $13.30 | 1.3M |
| 2023-06-22 | 13.72 | $13.53 | 532020 |
| 2023-06-21 | 13.71 | $13.68 | 552400 |
| 2023-06-20 | 13.65 | $13.51 | 645046 |
| 2023-06-16 | 13.62 | $13.52 | 1.8M |
| 2023-06-15 | 13.58 | $13.71 | 639942 |
| 2023-06-14 | 13.46 | $13.47 | 667391 |
| 2023-06-13 | 13.39 | $13.56 | 612153 |
| 2023-06-12 | 13.27 | $13.53 | 892781 |
| 2023-06-09 | 13.13 | $13.16 | 404011 |
| 2023-06-08 | 13.07 | $13.22 | 810305 |
| 2023-06-07 | 12.97 | $13.16 | 864900 |
| 2023-06-06 | 12.87 | $13.00 | 911308 |
| 2023-06-05 | 12.80 | $12.80 | 753329 |
| 2023-06-02 | 12.77 | $12.93 | 1.2M |
| 2023-06-01 | 12.69 | $12.60 | 1.1M |
| 2023-05-31 | 12.69 | $12.54 | 2.3M |
| 2023-05-30 | 12.72 | $12.40 | 2.2M |
| 2023-05-26 | 12.79 | $12.92 | 931900 |
| 2023-05-25 | 12.71 | $12.42 | 913918 |
| 2023-05-24 | 12.77 | $12.72 | 468849 |
| 2023-05-23 | 12.75 | $12.88 | 827400 |
| 2023-05-22 | 12.66 | $12.81 | 546000 |
| 2023-05-19 | 12.58 | $12.69 | 562544 |
| 2023-05-18 | 12.52 | $12.78 | 532819 |
| 2023-05-17 | 12.41 | $12.67 | 537595 |
| 2023-05-16 | 12.31 | $12.40 | 438152 |
| 2023-05-15 | 12.27 | $12.46 | 577804 |
| 2023-05-12 | 12.21 | $12.25 | 289336 |
| 2023-05-11 | 12.20 | $12.24 | 511756 |
| 2023-05-10 | 12.19 | $12.24 | 625392 |
| 2023-05-09 | 12.19 | $12.17 | 881071 |
| 2023-05-08 | 12.20 | $12.16 | 638700 |
| 2023-05-05 | 12.22 | $12.05 | 769316 |
| 2023-05-04 | 12.27 | $11.78 | 779240 |
| 2023-05-03 | 12.43 | $11.97 | 654900 |
| 2023-05-02 | 12.56 | $11.93 | 916814 |
| 2023-05-01 | 12.73 | $12.52 | 755905 |
| 2023-04-28 | 12.74 | $12.77 | 706800 |
| 2023-04-27 | 12.67 | $12.60 | 759038 |
| 2023-04-26 | 12.64 | $12.39 | 1.1M |
| 2023-04-25 | 12.67 | $12.60 | 554361 |
| 2023-04-24 | 12.63 | $12.65 | 509970 |
| 2023-04-21 | 12.56 | $12.54 | 480235 |
| 2023-04-20 | 12.51 | $12.56 | 417620 |
| 2023-04-19 | 12.44 | $12.46 | 527900 |
| 2023-04-18 | 12.39 | $12.24 | 483411 |
| 2023-04-17 | 12.39 | $12.38 | 687100 |
| 2023-04-14 | 12.34 | $12.14 | 526320 |
| 2023-04-13 | 12.36 | $12.25 | 739905 |
| 2023-04-12 | 12.34 | $12.37 | 555399 |
| 2023-04-11 | 12.28 | $12.37 | 531000 |
| 2023-04-10 | 12.20 | $12.26 | 1.1M |
| 2023-04-06 | 12.14 | $12.31 | 413771 |
| 2023-04-05 | 12.05 | $12.26 | 585000 |
| 2023-04-04 | 11.95 | $12.27 | 573600 |
| 2023-04-03 | 11.84 | $12.29 | 611047 |
| 2023-03-31 | 11.69 | $12.21 | 794264 |
| 2023-03-30 | 11.53 | $12.05 | 721200 |
| 2023-03-29 | 11.40 | $12.15 | 722949 |
| 2023-03-28 | 11.21 | $11.92 | 759826 |
| 2023-03-27 | 11.06 | $11.77 | 1.0M |
| 2023-03-24 | 10.93 | $11.59 | 952676 |
| 2023-03-23 | 10.84 | $11.13 | 1.2M |
| 2023-03-22 | 10.89 | $11.21 | 1.8M |
| 2023-03-21 | 10.93 | $11.35 | 980800 |
| 2023-03-20 | 10.95 | $11.04 | 1.5M |
| 2023-03-17 | 11.08 | $10.83 | 3.5M |
| 2023-03-16 | 11.32 | $11.46 | 1.2M |
| 2023-03-15 | 11.43 | $11.34 | 1.3M |
| 2023-03-14 | 11.60 | $11.57 | 1.6M |
| 2023-03-13 | 11.75 | $11.29 | 1.6M |
| 2023-03-10 | 12.04 | $11.50 | 1.3M |
| 2023-03-09 | 12.33 | $12.00 | 718716 |
| 2023-03-08 | 12.52 | $12.39 | 564223 |
| 2023-03-07 | 12.65 | $12.61 | 528118 |
| 2023-03-06 | 12.74 | $12.80 | 655500 |
| 2023-03-03 | 12.79 | $12.83 | 588567 |
| 2023-03-02 | 12.85 | $12.77 | 660534 |
| 2023-03-01 | 12.94 | $12.68 | 721402 |
| 2023-02-28 | 13.09 | $12.87 | 730000 |
| 2023-02-27 | 13.21 | $12.83 | 907700 |
| 2023-02-24 | 13.38 | $13.13 | 924305 |
| 2023-02-23 | 13.49 | $13.34 | 594700 |
| 2023-02-22 | 13.56 | $13.40 | 675908 |
| 2023-02-21 | 13.62 | $13.28 | 1.0M |
| 2023-02-17 | 13.74 | $13.70 | 765236 |
| 2023-02-16 | 13.74 | $13.73 | 522318 |
| 2023-02-15 | 13.74 | $13.70 | 547112 |
| 2023-02-14 | 13.75 | $13.58 | 692700 |
| 2023-02-13 | 13.79 | $13.72 | 668100 |
| 2023-02-10 | 13.80 | $13.62 | 508711 |
| 2023-02-09 | 13.85 | $13.41 | 1.4M |
| 2023-02-08 | 13.96 | $13.78 | 618677 |
| 2023-02-07 | 13.98 | $13.89 | 876312 |
| 2023-02-06 | 13.97 | $13.62 | 632306 |
| 2023-02-03 | 14.04 | $13.91 | 1.2M |
| 2023-02-02 | 14.02 | $14.05 | 1.7M |
| 2023-02-01 | 13.96 | $14.14 | 1.1M |
| 2023-01-31 | 13.84 | $13.73 | 761466 |
| 2023-01-30 | 13.83 | $13.49 | 885418 |
| 2023-01-27 | 13.89 | $13.85 | 1.8M |
| 2023-01-26 | 13.85 | $13.75 | 828278 |
| 2023-01-25 | 13.82 | $13.74 | 748591 |
| 2023-01-24 | 13.79 | $13.82 | 548200 |
| 2023-01-23 | 13.71 | $13.84 | 696742 |
| 2023-01-20 | 13.62 | $13.70 | 607188 |
| 2023-01-19 | 13.54 | $13.66 | 610987 |
| 2023-01-18 | 13.46 | $13.63 | 448200 |
| 2023-01-17 | 13.36 | $13.64 | 566552 |
| 2023-01-13 | 13.24 | $13.64 | 954700 |
| 2023-01-12 | 13.10 | $13.55 | 653916 |
| 2023-01-11 | 12.94 | $13.52 | 491700 |
| 2023-01-10 | 12.77 | $13.21 | 647217 |
| 2023-01-09 | 12.66 | $12.96 | 510500 |
| 2023-01-06 | 12.61 | $12.97 | 500728 |
| 2023-01-05 | 12.54 | $12.90 | 420646 |
| 2023-01-04 | 12.49 | $12.94 | 739100 |
| 2023-01-03 | 12.43 | $12.57 | 444000 |
| 2022-12-30 | 12.46 | $12.37 | 750578 |
| 2022-12-29 | 12.58 | $12.55 | 826942 |
| 2022-12-28 | 12.67 | $12.37 | 820630 |
| 2022-12-27 | 12.84 | $12.88 | 551745 |
| 2022-12-23 | 12.90 | $12.97 | 417900 |
| 2022-12-22 | 12.93 | $12.89 | 770043 |
| 2022-12-21 | 13.01 | $12.97 | 582049 |
| 2022-12-20 | 13.09 | $12.77 | 865313 |
| 2022-12-19 | 13.24 | $13.15 | 680057 |
| 2022-12-16 | 13.31 | $12.81 | 2.6M |
| 2022-12-15 | 13.51 | $13.40 | 758058 |
| 2022-12-14 | 13.56 | $13.53 | 1.4M |
| 2022-12-13 | 13.59 | $13.73 | 1.2M |
| 2022-12-12 | 13.56 | $13.54 | 587120 |
| 2022-12-09 | 13.58 | $13.59 | 697644 |
| 2022-12-08 | 13.59 | $13.57 | 714765 |
| 2022-12-07 | 13.61 | $13.39 | 302227 |
| 2022-12-06 | 13.69 | $13.18 | 398622 |
| 2022-12-05 | 13.85 | $13.35 | 542663 |
| 2022-12-02 | 13.99 | $13.77 | 898116 |
| 2022-12-01 | 14.03 | $13.88 | 893029 |
| 2022-11-30 | 14.04 | $13.64 | 1.2M |
| 2022-11-29 | 14.12 | $13.55 | 741800 |
| 2022-11-28 | 14.25 | $13.76 | 761899 |
| 2022-11-25 | 14.32 | $14.04 | 542100 |
| 2022-11-23 | 14.33 | $13.95 | 653113 |
| 2022-11-22 | 14.35 | $13.99 | 661800 |
| 2022-11-21 | 14.36 | $13.91 | 786950 |
| 2022-11-18 | 14.38 | $13.79 | 1.3M |
| 2022-11-17 | 14.44 | $13.81 | 682150 |
| 2022-11-16 | 14.50 | $14.12 | 492529 |
| 2022-11-15 | 14.47 | $14.34 | 725633 |
| 2022-11-14 | 14.34 | $14.33 | 653200 |
| 2022-11-11 | 14.18 | $14.57 | 511144 |
| 2022-11-10 | 13.90 | $14.39 | 598012 |
| 2022-11-09 | 13.61 | $13.66 | 530642 |
| 2022-11-08 | 13.48 | $13.64 | 744200 |
| 2022-11-07 | 13.31 | $13.40 | 489400 |
| 2022-11-04 | 13.19 | $13.22 | 554328 |
| 2022-11-03 | 13.08 | $12.76 | 664511 |
| 2022-11-02 | 13.10 | $12.71 | 572753 |
| 2022-11-01 | 13.13 | $13.11 | 1.0M |
| 2022-10-31 | 13.04 | $13.38 | 581300 |
| 2022-10-28 | 12.83 | $13.33 | 560122 |
| 2022-10-27 | 12.60 | $13.15 | 902700 |
| 2022-10-26 | 12.37 | $13.00 | 814736 |
| 2022-10-25 | 12.13 | $12.70 | 985219 |
| 2022-10-24 | 11.95 | $12.33 | 564482 |
| 2022-10-21 | 11.84 | $12.30 | 550156 |
| 2022-10-20 | 11.72 | $12.26 | 800779 |
| 2022-10-19 | 11.60 | $12.21 | 638000 |
| 2022-10-18 | 11.47 | $12.16 | 740523 |
| 2022-10-17 | 11.34 | $11.96 | 775700 |
| 2022-10-14 | 11.25 | $11.74 | 516859 |
| 2022-10-13 | 11.22 | $11.91 | 762057 |
| 2022-10-12 | 11.15 | $11.66 | 688525 |
| 2022-10-11 | 11.15 | $11.70 | 1.0M |
| 2022-10-10 | 11.16 | $11.11 | 578975 |
| 2022-10-07 | 11.37 | $11.57 | 819501 |
| 2022-10-06 | 11.50 | $11.70 | 894100 |
| 2022-10-05 | 11.63 | $12.09 | 843840 |
| 2022-10-04 | 11.67 | $12.54 | 1.3M |
| 2022-10-03 | 11.60 | $11.48 | 985600 |
| 2022-09-30 | 11.87 | $11.37 | 764537 |
| 2022-09-29 | 12.25 | $11.54 | 977449 |
| 2022-09-28 | 12.67 | $12.48 | 761000 |
| 2022-09-27 | 12.90 | $12.18 | 872300 |
| 2022-09-26 | 13.28 | $12.15 | 1.1M |
| 2022-09-23 | 13.76 | $13.28 | 850096 |
| 2022-09-22 | 14.00 | $13.81 | 515500 |
| 2022-09-21 | 14.14 | $14.09 | 301610 |
| 2022-09-20 | 14.21 | $14.24 | 232706 |
| 2022-09-19 | 14.26 | $14.42 | 338502 |
| 2022-09-16 | 14.27 | $14.48 | 658700 |
| 2022-09-15 | 14.27 | $14.23 | 473486 |
| 2022-09-14 | 14.35 | $14.52 | 323663 |
| 2022-09-13 | 14.36 | $14.52 | 534946 |
| 2022-09-12 | 14.38 | $14.94 | 281700 |
| 2022-09-09 | 14.28 | $14.80 | 353337 |
| 2022-09-08 | 14.20 | $14.44 | 402923 |
| 2022-09-07 | 14.23 | $14.33 | 402328 |
| 2022-09-06 | 14.31 | $14.14 | 506600 |
| 2022-09-02 | 14.47 | $14.15 | 398713 |
| 2022-09-01 | 14.68 | $14.16 | 881905 |
| 2022-08-31 | 14.93 | $14.68 | 488500 |
| 2022-08-30 | 15.07 | $14.62 | 529305 |
| 2022-08-29 | 15.27 | $15.21 | 687400 |
| 2022-08-26 | 15.32 | $15.32 | 401500 |
| 2022-08-25 | 15.36 | $15.42 | 443448 |
| 2022-08-24 | 15.37 | $15.27 | 351961 |
| 2022-08-23 | 15.43 | $15.27 | 485300 |
| 2022-08-22 | 15.52 | $15.10 | 572888 |
| 2022-08-19 | 15.67 | $15.52 | 629924 |
| 2022-08-18 | 15.72 | $15.61 | 266703 |
| 2022-08-17 | 15.76 | $15.62 | 378739 |
| 2022-08-16 | 15.80 | $15.72 | 425248 |
| 2022-08-15 | 15.81 | $15.66 | 387831 |
| 2022-08-12 | 15.85 | $15.68 | 463362 |
| 2022-08-11 | 15.88 | $15.62 | 388900 |
| 2022-08-10 | 15.94 | $15.69 | 557916 |
| 2022-08-09 | 15.99 | $15.75 | 400800 |
| 2022-08-08 | 16.03 | $15.77 | 472552 |
| 2022-08-05 | 16.07 | $15.63 | 487043 |
| 2022-08-04 | 16.15 | $15.78 | 448032 |
| 2022-08-03 | 16.20 | $15.93 | 330000 |
| 2022-08-02 | 16.21 | $15.88 | 400702 |
| 2022-08-01 | 16.22 | $16.20 | 583305 |
| 2022-07-29 | 16.14 | $16.05 | 708100 |
| 2022-07-28 | 16.07 | $16.20 | 764106 |
| 2022-07-27 | 15.94 | $16.12 | 794900 |
| 2022-07-26 | 15.80 | $15.75 | 427524 |
| 2022-07-25 | 15.75 | $15.75 | 540902 |
| 2022-07-22 | 15.67 | $15.65 | 846145 |
| 2022-07-21 | 15.61 | $15.77 | 648163 |
| 2022-07-20 | 15.48 | $15.56 | 505800 |
| 2022-07-19 | 15.40 | $15.41 | 799042 |
| 2022-07-18 | 15.34 | $14.78 | 1.1M |
| 2022-07-15 | 15.46 | $15.36 | 654522 |
| 2022-07-14 | 15.43 | $15.30 | 619001 |
| 2022-07-13 | 15.40 | $15.51 | 441739 |
| 2022-07-12 | 15.29 | $15.38 | 420247 |
| 2022-07-11 | 15.20 | $15.28 | 382829 |
| 2022-07-08 | 15.11 | $15.42 | 456300 |
| 2022-07-07 | 14.96 | $15.21 | 435161 |
| 2022-07-06 | 14.85 | $15.02 | 440815 |
| 2022-07-05 | 14.77 | $15.17 | 706672 |
| 2022-07-01 | 14.62 | $15.14 | 598020 |
| 2022-06-30 | 14.46 | $14.67 | 536000 |
| 2022-06-29 | 14.41 | $14.59 | 456000 |
| 2022-06-28 | 14.37 | $14.78 | 648850 |
| 2022-06-27 | 14.27 | $14.87 | 802453 |
| 2022-06-24 | 14.13 | $15.03 | 1.0M |
| 2022-06-23 | 13.91 | $14.57 | 673100 |
| 2022-06-22 | 13.80 | $14.17 | 694580 |
| 2022-06-21 | 13.79 | $14.06 | 840847 |
| 2022-06-17 | 13.83 | $13.37 | 1.9M |
| 2022-06-16 | 14.11 | $12.83 | 1.1M |
| 2022-06-15 | 14.63 | $13.87 | 934063 |
| 2022-06-14 | 14.94 | $13.78 | 890028 |
| 2022-06-13 | 15.34 | $14.05 | 1.4M |
| 2022-06-10 | 15.76 | $15.67 | 645332 |
| 2022-06-09 | 15.74 | $15.98 | 797224 |
| 2022-06-08 | 15.63 | $15.66 | 370940 |
| 2022-06-07 | 15.59 | $15.75 | 378300 |
| 2022-06-06 | 15.52 | $15.60 | 468373 |
| 2022-06-03 | 15.48 | $15.68 | 544146 |
| 2022-06-02 | 15.40 | $15.82 | 528811 |
| 2022-06-01 | 15.26 | $15.67 | 647560 |
| 2022-05-31 | 15.15 | $15.49 | 601000 |
| 2022-05-27 | 15.07 | $15.45 | 510800 |
| 2022-05-26 | 14.99 | $15.44 | 732000 |
| 2022-05-25 | 14.90 | $15.26 | 662123 |
| 2022-05-24 | 14.86 | $15.28 | 585900 |
| 2022-05-23 | 14.80 | $15.21 | 578502 |
| 2022-05-20 | 14.77 | $15.00 | 616557 |
| 2022-05-19 | 14.80 | $14.94 | 584942 |
| 2022-05-18 | 14.87 | $15.04 | 674012 |
| 2022-05-17 | 14.93 | $15.45 | 648303 |
| 2022-05-16 | 14.88 | $15.10 | 550600 |
| 2022-05-13 | 14.94 | $15.07 | 848900 |
| 2022-05-12 | 15.04 | $14.61 | 989512 |
| 2022-05-11 | 15.31 | $14.99 | 591304 |
| 2022-05-10 | 15.54 | $15.01 | 1.1M |
| 2022-05-09 | 15.81 | $15.03 | 1.4M |
| 2022-05-06 | 16.15 | $15.86 | 1.2M |
| 2022-05-05 | 16.30 | $16.65 | 1.0M |
| 2022-05-04 | 16.23 | $16.86 | 1.2M |
| 2022-05-03 | 16.10 | $16.64 | 859715 |
| 2022-05-02 | 16.01 | $15.95 | 968400 |
| 2022-04-29 | 16.12 | $16.19 | 1.2M |
| 2022-04-28 | 16.19 | $16.24 | 633888 |
| 2022-04-27 | 16.26 | $16.24 | 777751 |
| 2022-04-26 | 16.36 | $16.11 | 788460 |
| 2022-04-25 | 16.53 | $16.48 | 786639 |
| 2022-04-22 | 16.63 | $16.58 | 811917 |
| 2022-04-21 | 16.71 | $16.81 | 558625 |
| 2022-04-20 | 16.75 | $16.82 | 819791 |
| 2022-04-19 | 16.80 | $16.45 | 1.5M |
| 2022-04-18 | 16.98 | $16.97 | 734300 |
| 2022-04-14 | 17.04 | $17.11 | 489300 |
| 2022-04-13 | 17.08 | $17.12 | 519600 |
| 2022-04-12 | 17.12 | $16.97 | 790500 |
| 2022-04-11 | 17.22 | $16.97 | 648045 |
| 2022-04-08 | 17.34 | $17.08 | 550900 |
| 2022-04-07 | 17.47 | $17.08 | 797616 |
| 2022-04-06 | 17.61 | $17.33 | 647043 |
| 2022-04-05 | 17.72 | $17.41 | 751100 |
| 2022-04-04 | 17.82 | $17.64 | 625341 |
| 2022-04-01 | 17.87 | $17.71 | 521700 |
| 2022-03-31 | 17.90 | $17.75 | 732400 |
| 2022-03-30 | 17.93 | $17.87 | 885500 |
| 2022-03-29 | 17.93 | $18.01 | 1.2M |
| 2022-03-28 | 17.88 | $17.99 | 1.1M |
| 2022-03-25 | 17.83 | $17.94 | 990713 |
| 2022-03-24 | 17.77 | $17.83 | 853000 |
| 2022-03-23 | 17.74 | $17.76 | 686008 |
| 2022-03-22 | 17.72 | $17.77 | 936300 |
| 2022-03-21 | 17.70 | $17.66 | 610500 |
| 2022-03-18 | 17.70 | $17.62 | 1.8M |
| 2022-03-17 | 17.72 | $17.63 | 866398 |
| 2022-03-16 | 17.74 | $17.82 | 783000 |
| 2022-03-15 | 17.70 | $17.67 | 467200 |
| 2022-03-14 | 17.69 | $17.62 | 707400 |
| 2022-03-11 | 17.70 | $17.77 | 499759 |
| 2022-03-10 | 17.66 | $17.80 | 495633 |
| 2022-03-09 | 17.61 | $17.65 | 506700 |
| 2022-03-08 | 17.59 | $17.63 | 666900 |
| 2022-03-07 | 17.57 | $17.39 | 836649 |
| 2022-03-04 | 17.62 | $17.69 | 519923 |
| 2022-03-03 | 17.59 | $17.81 | 419011 |
| 2022-03-02 | 17.52 | $17.78 | 623300 |
| 2022-03-01 | 17.43 | $17.55 | 839500 |
| 2022-02-28 | 17.41 | $17.67 | 934700 |
| 2022-02-25 | 17.33 | $17.55 | 805091 |
| 2022-02-24 | 17.28 | $17.29 | 1.4M |
| 2022-02-23 | 17.31 | $16.83 | 1.3M |
| 2022-02-22 | 17.49 | $17.15 | 909518 |
| 2022-02-18 | 17.60 | $17.54 | 916707 |
| 2022-02-17 | 17.62 | $17.52 | 638546 |
| 2022-02-16 | 17.64 | $17.75 | 489869 |
| 2022-02-15 | 17.60 | $17.65 | 431700 |
| 2022-02-14 | 17.58 | $17.48 | 567900 |
| 2022-02-11 | 17.60 | $17.51 | 822502 |
| 2022-02-10 | 17.63 | $17.53 | 974000 |
| 2022-02-09 | 17.65 | $17.72 | 849004 |
| 2022-02-08 | 17.61 | $17.62 | 1.1M |
| 2022-02-07 | 17.60 | $17.39 | 472366 |
| 2022-02-04 | 17.65 | $17.43 | 984900 |
| 2022-02-03 | 17.71 | $17.50 | 791220 |
| 2022-02-02 | 17.75 | $17.65 | 591028 |
| 2022-02-01 | 17.75 | $17.70 | 673524 |
| 2022-01-31 | 17.74 | $17.77 | 513022 |
| 2022-01-28 | 17.69 | $17.55 | 657600 |
| 2022-01-27 | 17.71 | $17.62 | 730604 |
| 2022-01-26 | 17.70 | $17.64 | 685631 |
| 2022-01-25 | 17.68 | $17.74 | 849700 |
| 2022-01-24 | 17.62 | $17.05 | 1.6M |
| 2022-01-21 | 17.77 | $17.48 | 787937 |
| 2022-01-20 | 17.81 | $17.64 | 617200 |
| 2022-01-19 | 17.80 | $17.70 | 924162 |
| 2022-01-18 | 17.77 | $17.89 | 1.7M |
| 2022-01-14 | 17.67 | $17.70 | 515801 |
| 2022-01-13 | 17.60 | $17.61 | 451600 |
| 2022-01-12 | 17.55 | $17.67 | 610600 |
| 2022-01-11 | 17.46 | $17.61 | 769400 |
| 2022-01-10 | 17.36 | $17.43 | 485103 |
| 2022-01-07 | 17.31 | $17.37 | 392721 |
| 2022-01-06 | 17.25 | $17.29 | 439635 |
| 2022-01-05 | 17.21 | $17.22 | 506611 |
| 2022-01-04 | 17.18 | $17.38 | 574622 |
| 2022-01-03 | 17.10 | $17.44 | 652604 |
| 2021-12-31 | 16.98 | $17.09 | 723400 |
| 2021-12-30 | 16.94 | $16.99 | 468000 |
| 2021-12-29 | 16.93 | $17.13 | 520300 |
| 2021-12-28 | 16.87 | $17.28 | 549829 |
| 2021-12-27 | 16.75 | $17.26 | 460036 |
| 2021-12-23 | 16.62 | $17.03 | 448753 |
| 2021-12-22 | 16.53 | $16.97 | 615026 |
| 2021-12-21 | 16.45 | $16.74 | 1.1M |
| 2021-12-20 | 16.43 | $15.89 | 1.7M |
| 2021-12-17 | 16.69 | $16.46 | 4.9M |
| 2021-12-16 | 16.82 | $16.63 | 1.1M |
| 2021-12-15 | 16.93 | $16.78 | 1.3M |
| 2021-12-14 | 17.03 | $16.75 | 1.2M |
| 2021-12-13 | 17.16 | $17.12 | 879300 |
| 2021-12-10 | 17.20 | $17.42 | 476300 |
| 2021-12-09 | 17.16 | $17.55 | 391438 |
| 2021-12-08 | 17.07 | $17.57 | 473500 |
| 2021-12-07 | 16.96 | $17.49 | 521900 |
| 2021-12-06 | 16.86 | $17.21 | 715222 |
| 2021-12-03 | 16.83 | $17.08 | 1.5M |
| 2021-12-02 | 16.84 | $17.01 | 824400 |
| 2021-12-01 | 16.89 | $16.49 | 844800 |
| 2021-11-30 | 17.11 | $16.57 | 1.3M |
| 2021-11-29 | 17.37 | $17.16 | 802200 |
| 2021-11-26 | 17.50 | $17.32 | 764300 |
| 2021-11-24 | 17.62 | $17.68 | 385009 |
| 2021-11-23 | 17.65 | $17.66 | 666054 |
| 2021-11-22 | 17.69 | $17.67 | 668355 |
| 2021-11-19 | 17.75 | $17.69 | 565127 |
| 2021-11-18 | 17.81 | $17.71 | 686713 |
| 2021-11-17 | 17.89 | $17.80 | 673400 |
| 2021-11-16 | 17.95 | $17.88 | 860004 |
| 2021-11-15 | 18.01 | $17.99 | 807000 |
| 2021-11-12 | 18.05 | $17.91 | 1.2M |
| 2021-11-11 | 18.13 | $18.09 | 433014 |
| 2021-11-10 | 18.17 | $18.08 | 691732 |
| 2021-11-09 | 18.21 | $18.21 | 676951 |
| 2021-11-08 | 18.24 | $18.16 | 863988 |
| 2021-11-05 | 18.28 | $18.43 | 708386 |
| 2021-11-04 | 18.25 | $18.26 | 492043 |
| 2021-11-03 | 18.26 | $18.29 | 783200 |
| 2021-11-02 | 18.27 | $18.09 | 889555 |
| 2021-11-01 | 18.35 | $18.37 | 644702 |
| 2021-10-29 | 18.36 | $18.18 | 1.0M |
| 2021-10-28 | 18.43 | $18.41 | 588900 |
| 2021-10-27 | 18.44 | $18.44 | 672900 |
| 2021-10-26 | 18.45 | $18.46 | 796628 |
| 2021-10-25 | 18.45 | $18.59 | 646814 |
| 2021-10-22 | 18.41 | $18.42 | 700800 |
| 2021-10-21 | 18.42 | $18.48 | 515547 |
| 2021-10-20 | 18.41 | $18.44 | 510600 |
| 2021-10-19 | 18.41 | $18.35 | 374810 |
| 2021-10-18 | 18.44 | $18.40 | 748300 |
| 2021-10-15 | 18.46 | $18.23 | 704000 |
| 2021-10-14 | 18.55 | $18.34 | 1.1M |
| 2021-10-13 | 18.61 | $18.14 | 4.0M |
| 2021-10-12 | 18.75 | $18.88 | 400200 |
| 2021-10-11 | 18.69 | $18.78 | 483417 |
| 2021-10-08 | 18.65 | $18.73 | 320720 |
| 2021-10-07 | 18.61 | $18.63 | 301347 |
| 2021-10-06 | 18.59 | $18.63 | 445500 |
| 2021-10-05 | 18.56 | $18.65 | 443400 |
| 2021-10-04 | 18.53 | $18.57 | 487900 |
| 2021-10-01 | 18.51 | $18.55 | 498219 |
| 2021-09-30 | 18.50 | $18.29 | 359043 |
| 2021-09-29 | 18.56 | $18.38 | 319200 |
| 2021-09-28 | 18.61 | $18.49 | 584810 |
| 2021-09-27 | 18.63 | $18.81 | 583933 |
| 2021-09-24 | 18.55 | $18.66 | 379718 |
| 2021-09-23 | 18.51 | $18.64 | 297500 |
| 2021-09-22 | 18.46 | $18.60 | 491225 |
| 2021-09-21 | 18.41 | $18.29 | 272801 |
| 2021-09-20 | 18.45 | $18.30 | 499904 |
| 2021-09-17 | 18.50 | $18.30 | 2.5M |
| 2021-09-16 | 18.55 | $18.62 | 359100 |
| 2021-09-15 | 18.52 | $18.60 | 307131 |
| 2021-09-14 | 18.48 | $18.45 | 240700 |
| 2021-09-13 | 18.48 | $18.51 | 294038 |
| 2021-09-10 | 18.46 | $18.33 | 282300 |
| 2021-09-09 | 18.50 | $18.47 | 432787 |
| 2021-09-08 | 18.49 | $18.27 | 322400 |
| 2021-09-07 | 18.55 | $18.26 | 458100 |
| 2021-09-03 | 18.62 | $18.52 | 300700 |
| 2021-09-02 | 18.63 | $18.57 | 356508 |
| 2021-09-01 | 18.62 | $18.53 | 330700 |
| 2021-08-31 | 18.61 | $18.52 | 306700 |
| 2021-08-30 | 18.61 | $18.44 | 396813 |
| 2021-08-27 | 18.63 | $18.72 | 525772 |
| 2021-08-26 | 18.57 | $18.55 | 446000 |
| 2021-08-25 | 18.54 | $18.69 | 486416 |
| 2021-08-24 | 18.46 | $18.65 | 458907 |
| 2021-08-23 | 18.37 | $18.42 | 464200 |
| 2021-08-20 | 18.33 | $18.35 | 1.3M |
| 2021-08-19 | 18.31 | $18.07 | 626701 |
| 2021-08-18 | 18.38 | $18.24 | 523181 |
| 2021-08-17 | 18.40 | $18.44 | 345927 |
| 2021-08-16 | 18.36 | $18.38 | 334596 |
| 2021-08-13 | 18.33 | $18.50 | 469600 |
| 2021-08-12 | 18.26 | $18.43 | 495222 |
| 2021-08-11 | 18.20 | $18.25 | 540121 |
| 2021-08-10 | 18.18 | $18.32 | 486800 |
| 2021-08-09 | 18.13 | $18.14 | 698300 |
| 2021-08-06 | 18.13 | $18.37 | 550300 |
| 2021-08-05 | 18.05 | $18.12 | 775821 |
| 2021-08-04 | 18.05 | $18.12 | 549756 |
| 2021-08-03 | 18.04 | $18.20 | 676000 |
| 2021-08-02 | 18.01 | $18.01 | 999609 |
| 2021-07-30 | 18.03 | $18.18 | 537706 |
| 2021-07-29 | 18.01 | $18.21 | 614229 |
| 2021-07-28 | 17.98 | $18.21 | 685900 |
| 2021-07-27 | 17.94 | $18.23 | 449900 |
| 2021-07-26 | 17.90 | $18.22 | 781800 |
| 2021-07-23 | 17.85 | $18.12 | 666935 |
| 2021-07-22 | 17.83 | $18.06 | 617030 |
| 2021-07-21 | 17.83 | $18.17 | 863507 |
| 2021-07-20 | 17.79 | $18.12 | 978900 |
| 2021-07-19 | 17.78 | $17.79 | 981059 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.19
2026-07-17
Close Price
$13.53
Vol: 989211
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.25
Average
49.20
Maximum
83.09
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.19 | $13.53 | 989211 |
| 2026-07-16 | 55.97 | $13.70 | 1.2M |
| 2026-07-15 | 56.26 | $13.71 | 1.8M |
| 2026-07-14 | 54.21 | $13.62 | 1.5M |
| 2026-07-13 | 49.99 | $13.45 | 1.0M |
| 2026-07-10 | 53.58 | $13.58 | 565900 |
| 2026-07-09 | 52.33 | $13.53 | 1.1M |
| 2026-07-08 | 49.49 | $13.42 | 1.2M |
| 2026-07-07 | 51.06 | $13.48 | 959700 |
| 2026-07-06 | 53.78 | $13.58 | 1.1M |
| 2026-07-02 | 51.06 | $13.47 | 998220 |
| 2026-07-01 | 52.39 | $13.52 | 1.3M |
| 2026-06-30 | 54.83 | $13.61 | 1.9M |
| 2026-06-29 | 56.50 | $13.67 | 2.1M |
| 2026-06-26 | 54.30 | $13.57 | 3.6M |
| 2026-06-25 | 56.47 | $13.65 | 1.3M |
| 2026-06-24 | 56.47 | $13.65 | 1.5M |
| 2026-06-23 | 53.08 | $13.49 | 1.2M |
| 2026-06-22 | 48.57 | $13.30 | 1.1M |
| 2026-06-18 | 52.08 | $13.44 | 2.5M |
| 2026-06-17 | 51.60 | $13.42 | 2.0M |
| 2026-06-16 | 58.47 | $13.67 | 1.3M |
| 2026-06-15 | 56.72 | $13.59 | 1.2M |
| 2026-06-12 | 59.40 | $13.68 | 965504 |
| 2026-06-11 | 58.36 | $13.63 | 1.0M |
| 2026-06-10 | 57.95 | $13.61 | 1.3M |
| 2026-06-09 | 57.56 | $13.59 | 983633 |
| 2026-06-08 | 53.16 | $13.38 | 1.1M |
| 2026-06-05 | 57.76 | $13.55 | 832547 |
| 2026-06-04 | 57.14 | $13.52 | 665977 |
| 2026-06-03 | 53.69 | $13.36 | 1.2M |
| 2026-06-02 | 60.65 | $13.60 | 981297 |
| 2026-06-01 | 56.89 | $13.43 | 965214 |
| 2026-05-29 | 61.49 | $13.57 | 1.5M |
| 2026-05-28 | 62.17 | $13.59 | 1.5M |
| 2026-05-27 | 62.50 | $13.60 | 1.3M |
| 2026-05-26 | 62.31 | $13.59 | 1.3M |
| 2026-05-22 | 60.41 | $13.49 | 1.1M |
| 2026-05-21 | 62.82 | $13.57 | 1.0M |
| 2026-05-20 | 61.54 | $13.50 | 1.1M |
| 2026-05-19 | 58.66 | $13.35 | 901954 |
| 2026-05-18 | 58.26 | $13.33 | 842214 |
| 2026-05-15 | 58.26 | $13.33 | 939129 |
| 2026-05-14 | 61.73 | $13.46 | 822151 |
| 2026-05-13 | 60.88 | $13.41 | 950305 |
| 2026-05-12 | 62.74 | $13.48 | 1.2M |
| 2026-05-11 | 62.43 | $13.46 | 1.2M |
| 2026-05-08 | 66.67 | $13.62 | 2.2M |
| 2026-05-07 | 66.26 | $13.59 | 1.7M |
| 2026-05-06 | 65.99 | $13.57 | 2.9M |
| 2026-05-05 | 59.00 | $13.11 | 936435 |
| 2026-05-04 | 57.18 | $13.01 | 1.3M |
| 2026-05-01 | 63.32 | $13.24 | 1.1M |
| 2026-04-30 | 63.60 | $13.25 | 1.6M |
| 2026-04-29 | 62.49 | $13.18 | 1.5M |
| 2026-04-28 | 66.63 | $13.33 | 1.6M |
| 2026-04-27 | 65.62 | $13.26 | 1.5M |
| 2026-04-24 | 63.84 | $13.14 | 1.3M |
| 2026-04-23 | 62.45 | $13.05 | 908104 |
| 2026-04-22 | 61.52 | $12.99 | 907600 |
| 2026-04-21 | 60.58 | $12.93 | 1.8M |
| 2026-04-20 | 63.25 | $13.04 | 1.6M |
| 2026-04-17 | 62.10 | $12.96 | 1.6M |
| 2026-04-16 | 57.86 | $12.69 | 986128 |
| 2026-04-15 | 60.73 | $12.81 | 838718 |
| 2026-04-14 | 59.12 | $12.71 | 923600 |
| 2026-04-13 | 58.31 | $12.66 | 1.1M |
| 2026-04-10 | 56.52 | $12.55 | 1.1M |
| 2026-04-09 | 57.37 | $12.59 | 1.3M |
| 2026-04-08 | 52.41 | $12.30 | 2.2M |
| 2026-04-07 | 47.40 | $12.05 | 1.2M |
| 2026-04-06 | 48.37 | $12.10 | 865197 |
| 2026-04-02 | 47.14 | $12.04 | 1.3M |
| 2026-04-01 | 44.19 | $11.90 | 1.3M |
| 2026-03-31 | 43.11 | $11.85 | 1.8M |
| 2026-03-30 | 41.18 | $11.76 | 1.6M |
| 2026-03-27 | 36.37 | $11.55 | 1.2M |
| 2026-03-26 | 38.50 | $11.70 | 1.3M |
| 2026-03-25 | 39.53 | $11.77 | 1.3M |
| 2026-03-24 | 33.23 | $11.51 | 1.9M |
| 2026-03-23 | 33.49 | $11.53 | 2.5M |
| 2026-03-20 | 27.40 | $11.30 | 10.7M |
| 2026-03-19 | 33.02 | $11.75 | 1.3M |
| 2026-03-18 | 33.02 | $11.75 | 1.9M |
| 2026-03-17 | 36.63 | $11.99 | 1.1M |
| 2026-03-16 | 35.22 | $11.94 | 1.8M |
| 2026-03-13 | 31.17 | $11.80 | 1.3M |
| 2026-03-12 | 32.85 | $11.92 | 1.4M |
| 2026-03-11 | 34.46 | $12.03 | 1.3M |
| 2026-03-10 | 35.35 | $12.09 | 1.8M |
| 2026-03-09 | 26.91 | $11.81 | 2.3M |
| 2026-03-06 | 29.82 | $12.03 | 2.0M |
| 2026-03-05 | 32.38 | $12.20 | 1.7M |
| 2026-03-04 | 32.38 | $12.20 | 1.7M |
| 2026-03-03 | 33.78 | $12.29 | 1.7M |
| 2026-03-02 | 36.59 | $12.46 | 2.3M |
| 2026-02-27 | 35.39 | $12.42 | 2.3M |
| 2026-02-26 | 38.15 | $12.58 | 2.2M |
| 2026-02-25 | 36.38 | $12.52 | 1.9M |
| 2026-02-24 | 34.61 | $12.46 | 2.2M |
| 2026-02-23 | 33.13 | $12.41 | 2.0M |
| 2026-02-20 | 31.97 | $12.37 | 1.8M |
| 2026-02-19 | 33.06 | $12.45 | 2.2M |
| 2026-02-18 | 35.99 | $12.65 | 1.8M |
| 2026-02-17 | 38.77 | $12.82 | 1.5M |
| 2026-02-13 | 40.88 | $12.94 | 1.5M |
| 2026-02-12 | 41.78 | $12.99 | 1.5M |
| 2026-02-11 | 41.04 | $12.96 | 1.2M |
| 2026-02-10 | 38.30 | $12.85 | 1.6M |
| 2026-02-09 | 37.81 | $12.83 | 1.5M |
| 2026-02-06 | 40.44 | $13.00 | 1.8M |
| 2026-02-05 | 37.00 | $12.86 | 2.3M |
| 2026-02-04 | 36.76 | $12.85 | 2.3M |
| 2026-02-03 | 30.24 | $12.60 | 4.7M |
| 2026-02-02 | 30.96 | $12.66 | 4.1M |
| 2026-01-30 | 33.38 | $12.85 | 5.2M |
| 2026-01-29 | 44.73 | $13.50 | 3.0M |
| 2026-01-28 | 40.60 | $13.36 | 3.7M |
| 2026-01-27 | 40.80 | $13.37 | 9.4M |
| 2026-01-26 | 53.50 | $13.86 | 1.9M |
| 2026-01-23 | 54.83 | $13.90 | 1.5M |
| 2026-01-22 | 57.89 | $13.99 | 1.1M |
| 2026-01-21 | 57.89 | $13.99 | 1.2M |
| 2026-01-20 | 56.17 | $13.92 | 1.3M |
| 2026-01-16 | 59.11 | $14.01 | 1.8M |
| 2026-01-15 | 55.14 | $13.85 | 1.2M |
| 2026-01-14 | 52.97 | $13.77 | 1.4M |
| 2026-01-13 | 51.58 | $13.72 | 894463 |
| 2026-01-12 | 51.88 | $13.73 | 1.2M |
| 2026-01-09 | 51.62 | $13.72 | 1.9M |
| 2026-01-08 | 49.81 | $13.65 | 2.1M |
| 2026-01-07 | 48.78 | $13.61 | 2.5M |
| 2026-01-06 | 46.69 | $13.53 | 2.4M |
| 2026-01-05 | 44.82 | $13.46 | 3.2M |
| 2026-01-02 | 50.07 | $13.68 | 2.1M |
| 2025-12-31 | 47.41 | $13.58 | 1.9M |
| 2025-12-30 | 51.87 | $13.75 | 1.4M |
| 2025-12-29 | 52.98 | $13.79 | 1.0M |
| 2025-12-26 | 54.37 | $13.84 | 915517 |
| 2025-12-24 | 54.64 | $13.85 | 757617 |
| 2025-12-23 | 52.61 | $13.76 | 1.2M |
| 2025-12-22 | 57.49 | $13.94 | 1.4M |
| 2025-12-19 | 55.30 | $13.84 | 6.4M |
| 2025-12-18 | 54.41 | $13.80 | 1.9M |
| 2025-12-17 | 52.85 | $13.73 | 1.7M |
| 2025-12-16 | 48.80 | $13.56 | 1.7M |
| 2025-12-15 | 51.00 | $13.65 | 1.6M |
| 2025-12-12 | 51.00 | $13.65 | 930572 |
| 2025-12-11 | 51.94 | $13.69 | 1.1M |
| 2025-12-10 | 51.94 | $13.69 | 843800 |
| 2025-12-09 | 49.42 | $13.57 | 999034 |
| 2025-12-08 | 50.26 | $13.61 | 1.3M |
| 2025-12-05 | 52.58 | $13.72 | 920170 |
| 2025-12-04 | 50.81 | $13.63 | 1.1M |
| 2025-12-03 | 51.83 | $13.68 | 847000 |
| 2025-12-02 | 50.51 | $13.61 | 1.5M |
| 2025-12-01 | 47.79 | $13.47 | 2.2M |
| 2025-11-28 | 52.27 | $13.70 | 1.5M |
| 2025-11-26 | 57.63 | $13.94 | 3.2M |
| 2025-11-25 | 56.57 | $13.88 | 1.9M |
| 2025-11-24 | 52.85 | $13.68 | 1.5M |
| 2025-11-21 | 55.09 | $13.78 | 1.5M |
| 2025-11-20 | 52.81 | $13.66 | 1.1M |
| 2025-11-19 | 52.43 | $13.64 | 828025 |
| 2025-11-18 | 53.04 | $13.67 | 1.1M |
| 2025-11-17 | 51.79 | $13.60 | 1.1M |
| 2025-11-14 | 54.55 | $13.74 | 813983 |
| 2025-11-13 | 52.84 | $13.64 | 729000 |
| 2025-11-12 | 55.21 | $13.76 | 1.2M |
| 2025-11-11 | 58.97 | $13.94 | 2.0M |
| 2025-11-10 | 46.21 | $13.28 | 1.3M |
| 2025-11-07 | 47.71 | $13.35 | 1.9M |
| 2025-11-06 | 58.80 | $13.78 | 1.9M |
| 2025-11-05 | 56.33 | $13.67 | 1.1M |
| 2025-11-04 | 56.92 | $13.69 | 1.3M |
| 2025-11-03 | 51.90 | $13.48 | 1.1M |
| 2025-10-31 | 47.48 | $13.32 | 1.2M |
| 2025-10-30 | 49.37 | $13.39 | 1.6M |
| 2025-10-29 | 47.08 | $13.31 | 1.2M |
| 2025-10-28 | 48.65 | $13.37 | 1.0M |
| 2025-10-27 | 48.37 | $13.36 | 1.7M |
| 2025-10-24 | 47.32 | $13.32 | 1.3M |
| 2025-10-23 | 51.31 | $13.48 | 1.3M |
| 2025-10-22 | 56.72 | $13.67 | 1.3M |
| 2025-10-21 | 54.31 | $13.57 | 651500 |
| 2025-10-20 | 57.66 | $13.68 | 842800 |
| 2025-10-17 | 55.78 | $13.60 | 658172 |
| 2025-10-16 | 56.98 | $13.64 | 857848 |
| 2025-10-15 | 58.18 | $13.68 | 910000 |
| 2025-10-14 | 57.55 | $13.65 | 950837 |
| 2025-10-13 | 53.77 | $13.48 | 977618 |
| 2025-10-10 | 52.60 | $13.43 | 1.2M |
| 2025-10-09 | 53.63 | $13.47 | 891948 |
| 2025-10-08 | 57.69 | $13.62 | 1.1M |
| 2025-10-07 | 53.94 | $13.45 | 1.5M |
| 2025-10-06 | 49.71 | $13.28 | 1.5M |
| 2025-10-03 | 51.29 | $13.34 | 1.5M |
| 2025-10-02 | 46.13 | $13.15 | 915227 |
| 2025-10-01 | 44.37 | $13.09 | 1.7M |
| 2025-09-30 | 41.00 | $12.98 | 1.5M |
| 2025-09-29 | 41.65 | $13.01 | 1.7M |
| 2025-09-26 | 45.31 | $13.17 | 1.2M |
| 2025-09-25 | 42.30 | $13.07 | 1.2M |
| 2025-09-24 | 39.12 | $12.97 | 1.7M |
| 2025-09-23 | 40.83 | $13.05 | 1.5M |
| 2025-09-22 | 38.60 | $12.98 | 1.7M |
| 2025-09-19 | 42.76 | $13.17 | 3.1M |
| 2025-09-18 | 44.19 | $13.23 | 1.8M |
| 2025-09-17 | 44.19 | $13.23 | 1.5M |
| 2025-09-16 | 44.19 | $13.23 | 1.5M |
| 2025-09-15 | 48.35 | $13.41 | 1.5M |
| 2025-09-12 | 48.83 | $13.43 | 1.2M |
| 2025-09-11 | 51.53 | $13.54 | 2.3M |
| 2025-09-10 | 52.79 | $13.59 | 1.4M |
| 2025-09-09 | 54.56 | $13.66 | 1.4M |
| 2025-09-08 | 55.58 | $13.70 | 2.0M |
| 2025-09-05 | 58.96 | $13.83 | 1.2M |
| 2025-09-04 | 56.65 | $13.71 | 1.3M |
| 2025-09-03 | 55.86 | $13.67 | 1.3M |
| 2025-09-02 | 54.07 | $13.58 | 1.6M |
| 2025-08-29 | 55.50 | $13.64 | 1.2M |
| 2025-08-28 | 58.16 | $13.75 | 1.3M |
| 2025-08-27 | 59.14 | $13.79 | 1.2M |
| 2025-08-26 | 61.35 | $13.88 | 1.2M |
| 2025-08-25 | 61.04 | $13.86 | 1.3M |
| 2025-08-22 | 64.97 | $14.02 | 1.2M |
| 2025-08-21 | 59.92 | $13.69 | 913245 |
| 2025-08-20 | 63.90 | $13.84 | 1.5M |
| 2025-08-19 | 62.48 | $13.75 | 1.6M |
| 2025-08-18 | 61.84 | $13.71 | 948100 |
| 2025-08-15 | 62.85 | $13.75 | 1.1M |
| 2025-08-14 | 63.34 | $13.77 | 1.2M |
| 2025-08-13 | 62.51 | $13.71 | 1.8M |
| 2025-08-12 | 57.09 | $13.36 | 1.4M |
| 2025-08-11 | 53.45 | $13.16 | 1.7M |
| 2025-08-08 | 49.80 | $12.98 | 1.2M |
| 2025-08-07 | 42.14 | $12.66 | 1.5M |
| 2025-08-06 | 43.52 | $12.73 | 929330 |
| 2025-08-05 | 47.53 | $12.92 | 1.2M |
| 2025-08-04 | 48.20 | $12.95 | 1.2M |
| 2025-08-01 | 41.72 | $12.70 | 1.2M |
| 2025-07-31 | 41.45 | $12.69 | 1.2M |
| 2025-07-30 | 47.47 | $12.97 | 1.5M |
| 2025-07-29 | 52.38 | $13.16 | 863545 |
| 2025-07-28 | 50.32 | $13.08 | 990015 |
| 2025-07-25 | 54.82 | $13.24 | 1.0M |
| 2025-07-24 | 55.11 | $13.25 | 890700 |
| 2025-07-23 | 57.43 | $13.33 | 1.1M |
| 2025-07-22 | 54.22 | $13.19 | 1.0M |
| 2025-07-21 | 53.51 | $13.16 | 1.3M |
| 2025-07-18 | 52.81 | $13.13 | 861897 |
| 2025-07-17 | 55.73 | $13.24 | 733321 |
| 2025-07-16 | 59.42 | $13.37 | 806471 |
| 2025-07-15 | 55.78 | $13.20 | 644095 |
| 2025-07-14 | 57.51 | $13.26 | 617533 |
| 2025-07-11 | 56.66 | $13.22 | 624841 |
| 2025-07-10 | 57.20 | $13.24 | 1.0M |
| 2025-07-09 | 58.27 | $13.28 | 995643 |
| 2025-07-08 | 56.54 | $13.19 | 963056 |
| 2025-07-07 | 53.06 | $13.02 | 817348 |
| 2025-07-03 | 56.61 | $13.16 | 723200 |
| 2025-07-02 | 55.18 | $13.09 | 1.0M |
| 2025-07-01 | 52.65 | $12.97 | 1.0M |
| 2025-06-30 | 53.13 | $12.99 | 853700 |
| 2025-06-27 | 52.92 | $12.98 | 2.2M |
| 2025-06-26 | 56.63 | $13.14 | 860135 |
| 2025-06-25 | 52.91 | $12.95 | 702537 |
| 2025-06-24 | 54.07 | $13.00 | 807428 |
| 2025-06-23 | 52.69 | $12.93 | 786116 |
| 2025-06-20 | 51.71 | $12.88 | 2.6M |
| 2025-06-18 | 50.13 | $12.80 | 620700 |
| 2025-06-17 | 47.49 | $12.67 | 677941 |
| 2025-06-16 | 50.84 | $12.84 | 686340 |
| 2025-06-13 | 51.45 | $12.87 | 762800 |
| 2025-06-12 | 55.66 | $13.07 | 756800 |
| 2025-06-11 | 53.87 | $12.97 | 676468 |
| 2025-06-10 | 53.51 | $12.95 | 737200 |
| 2025-06-09 | 50.21 | $12.77 | 831128 |
| 2025-06-06 | 48.67 | $12.69 | 506900 |
| 2025-06-05 | 46.30 | $12.57 | 656868 |
| 2025-06-04 | 44.89 | $12.50 | 658919 |
| 2025-06-03 | 45.05 | $12.51 | 758747 |
| 2025-06-02 | 42.72 | $12.39 | 805300 |
| 2025-05-30 | 45.47 | $12.57 | 1.1M |
| 2025-05-29 | 49.87 | $12.83 | 902500 |
| 2025-05-28 | 48.22 | $12.74 | 731248 |
| 2025-05-27 | 49.43 | $12.81 | 1.1M |
| 2025-05-23 | 45.56 | $12.60 | 922300 |
| 2025-05-22 | 46.53 | $12.66 | 873900 |
| 2025-05-21 | 45.43 | $12.60 | 1.1M |
| 2025-05-20 | 53.02 | $13.04 | 963300 |
| 2025-05-19 | 54.39 | $13.11 | 1.0M |
| 2025-05-16 | 57.21 | $13.25 | 1.2M |
| 2025-05-15 | 57.81 | $13.28 | 913038 |
| 2025-05-14 | 53.93 | $13.03 | 778882 |
| 2025-05-13 | 54.70 | $13.07 | 700201 |
| 2025-05-12 | 53.44 | $12.99 | 815600 |
| 2025-05-09 | 52.66 | $12.94 | 569136 |
| 2025-05-08 | 52.66 | $12.94 | 921334 |
| 2025-05-07 | 50.26 | $12.78 | 801312 |
| 2025-05-06 | 49.80 | $12.75 | 692751 |
| 2025-05-05 | 52.06 | $12.90 | 618467 |
| 2025-05-02 | 53.92 | $13.02 | 677744 |
| 2025-05-01 | 53.12 | $12.96 | 716300 |
| 2025-04-30 | 54.16 | $13.03 | 736722 |
| 2025-04-29 | 57.18 | $13.23 | 1.3M |
| 2025-04-28 | 55.77 | $13.11 | 832744 |
| 2025-04-25 | 54.22 | $12.98 | 988875 |
| 2025-04-24 | 51.76 | $12.78 | 1.1M |
| 2025-04-23 | 50.10 | $12.65 | 1.2M |
| 2025-04-22 | 48.81 | $12.55 | 1.2M |
| 2025-04-21 | 42.30 | $12.09 | 944119 |
| 2025-04-17 | 43.44 | $12.19 | 821800 |
| 2025-04-16 | 40.22 | $11.98 | 846317 |
| 2025-04-15 | 41.39 | $12.09 | 950648 |
| 2025-04-14 | 39.25 | $11.95 | 1.1M |
| 2025-04-11 | 33.49 | $11.60 | 1.2M |
| 2025-04-10 | 32.26 | $11.53 | 1.9M |
| 2025-04-09 | 37.61 | $12.10 | 2.6M |
| 2025-04-08 | 27.39 | $11.59 | 2.0M |
| 2025-04-07 | 28.98 | $11.77 | 2.9M |
| 2025-04-04 | 36.33 | $12.43 | 2.0M |
| 2025-04-03 | 47.65 | $13.08 | 1.4M |
| 2025-04-02 | 50.16 | $13.19 | 797700 |
| 2025-04-01 | 51.57 | $13.25 | 695715 |
| 2025-03-31 | 51.80 | $13.26 | 884700 |
| 2025-03-28 | 52.24 | $13.28 | 912341 |
| 2025-03-27 | 54.00 | $13.36 | 646000 |
| 2025-03-26 | 52.29 | $13.27 | 815013 |
| 2025-03-25 | 54.88 | $13.39 | 885000 |
| 2025-03-24 | 55.31 | $13.41 | 992908 |
| 2025-03-21 | 52.07 | $13.23 | 2.0M |
| 2025-03-20 | 56.38 | $13.43 | 765498 |
| 2025-03-19 | 56.04 | $13.41 | 831200 |
| 2025-03-18 | 56.68 | $13.44 | 748200 |
| 2025-03-17 | 56.68 | $13.44 | 848574 |
| 2025-03-14 | 56.08 | $13.40 | 716248 |
| 2025-03-13 | 51.23 | $13.10 | 894718 |
| 2025-03-12 | 52.14 | $13.15 | 1.3M |
| 2025-03-11 | 50.64 | $13.06 | 1.4M |
| 2025-03-10 | 54.42 | $13.27 | 1.8M |
| 2025-03-07 | 61.26 | $13.60 | 1.7M |
| 2025-03-06 | 59.34 | $13.47 | 1.3M |
| 2025-03-05 | 62.50 | $13.61 | 1.4M |
| 2025-03-04 | 62.36 | $13.60 | 1.7M |
| 2025-03-03 | 68.48 | $13.86 | 3.0M |
| 2025-02-28 | 83.09 | $14.35 | 3.8M |
| 2025-02-27 | 70.12 | $13.30 | 1.0M |
| 2025-02-26 | 71.61 | $13.33 | 1.0M |
| 2025-02-25 | 71.22 | $13.31 | 1.8M |
| 2025-02-24 | 67.18 | $13.12 | 1.2M |
| 2025-02-21 | 66.71 | $13.10 | 1.4M |
| 2025-02-20 | 67.62 | $13.12 | 848277 |
| 2025-02-19 | 67.20 | $13.10 | 1.0M |
| 2025-02-18 | 66.99 | $13.09 | 1.3M |
| 2025-02-14 | 64.88 | $12.99 | 886237 |
| 2025-02-13 | 62.37 | $12.88 | 1.1M |
| 2025-02-12 | 57.37 | $12.69 | 596206 |
| 2025-02-11 | 58.94 | $12.73 | 677500 |
| 2025-02-10 | 57.57 | $12.68 | 759774 |
| 2025-02-07 | 57.93 | $12.69 | 750229 |
| 2025-02-06 | 59.75 | $12.74 | 1.0M |
| 2025-02-05 | 57.47 | $12.65 | 711232 |
| 2025-02-04 | 56.69 | $12.62 | 966067 |
| 2025-02-03 | 54.03 | $12.52 | 1.0M |
| 2025-01-31 | 55.32 | $12.56 | 996200 |
| 2025-01-30 | 56.28 | $12.59 | 951700 |
| 2025-01-29 | 52.64 | $12.45 | 1.2M |
| 2025-01-28 | 60.50 | $12.68 | 840932 |
| 2025-01-27 | 58.98 | $12.62 | 1.3M |
| 2025-01-24 | 56.33 | $12.52 | 533547 |
| 2025-01-23 | 54.36 | $12.45 | 634717 |
| 2025-01-22 | 55.38 | $12.48 | 650152 |
| 2025-01-21 | 59.99 | $12.61 | 678071 |
| 2025-01-17 | 58.47 | $12.55 | 723236 |
| 2025-01-16 | 56.65 | $12.48 | 1.1M |
| 2025-01-15 | 51.45 | $12.30 | 738356 |
| 2025-01-14 | 48.52 | $12.21 | 713246 |
| 2025-01-13 | 44.64 | $12.10 | 919500 |
| 2025-01-10 | 43.91 | $12.08 | 949377 |
| 2025-01-08 | 45.63 | $12.14 | 735500 |
| 2025-01-07 | 48.64 | $12.24 | 911900 |
| 2025-01-06 | 48.64 | $12.24 | 874800 |
| 2025-01-03 | 51.71 | $12.34 | 1.2M |
| 2025-01-02 | 45.85 | $12.16 | 723534 |
| 2024-12-31 | 44.43 | $12.12 | 1.2M |
| 2024-12-30 | 43.01 | $12.08 | 809944 |
| 2024-12-27 | 45.79 | $12.18 | 845109 |
| 2024-12-26 | 47.55 | $12.24 | 661375 |
| 2024-12-24 | 48.43 | $12.27 | 516900 |
| 2024-12-23 | 44.17 | $12.14 | 753600 |
| 2024-12-20 | 43.83 | $12.13 | 5.0M |
| 2024-12-19 | 41.11 | $12.05 | 931215 |
| 2024-12-18 | 37.89 | $11.96 | 1.1M |
| 2024-12-17 | 46.46 | $12.28 | 831500 |
| 2024-12-16 | 51.66 | $12.43 | 1.3M |
| 2024-12-13 | 48.75 | $12.35 | 712200 |
| 2024-12-12 | 48.38 | $12.34 | 533887 |
| 2024-12-11 | 48.03 | $12.33 | 477815 |
| 2024-12-10 | 48.03 | $12.33 | 612732 |
| 2024-12-09 | 46.02 | $12.27 | 572449 |
| 2024-12-06 | 46.02 | $12.27 | 624644 |
| 2024-12-05 | 42.32 | $12.16 | 673967 |
| 2024-12-04 | 43.35 | $12.20 | 591132 |
| 2024-12-03 | 45.71 | $12.29 | 753200 |
| 2024-12-02 | 47.92 | $12.37 | 1.1M |
| 2024-11-29 | 47.62 | $12.36 | 411232 |
| 2024-11-27 | 50.68 | $12.47 | 636136 |
| 2024-11-26 | 47.78 | $12.37 | 1.2M |
| 2024-11-25 | 50.90 | $12.48 | 1.1M |
| 2024-11-22 | 52.08 | $12.52 | 756500 |
| 2024-11-21 | 48.70 | $12.40 | 536868 |
| 2024-11-20 | 45.35 | $12.29 | 534700 |
| 2024-11-19 | 47.50 | $12.37 | 763903 |
| 2024-11-18 | 44.04 | $12.26 | 616301 |
| 2024-11-15 | 42.07 | $12.20 | 666788 |
| 2024-11-14 | 41.41 | $12.18 | 751690 |
| 2024-11-13 | 42.09 | $12.21 | 703533 |
| 2024-11-12 | 43.44 | $12.27 | 751177 |
| 2024-11-11 | 46.26 | $12.39 | 643700 |
| 2024-11-08 | 46.99 | $12.42 | 1.3M |
| 2024-11-07 | 47.22 | $12.43 | 1.2M |
| 2024-11-06 | 35.27 | $12.04 | 1.5M |
| 2024-11-05 | 31.88 | $11.95 | 789940 |
| 2024-11-04 | 30.74 | $11.92 | 831833 |
| 2024-11-01 | 31.23 | $11.95 | 1.1M |
| 2024-10-31 | 33.66 | $12.09 | 818337 |
| 2024-10-30 | 41.54 | $12.45 | 732049 |
| 2024-10-29 | 42.86 | $12.50 | 920000 |
| 2024-10-28 | 43.12 | $12.51 | 697600 |
| 2024-10-25 | 44.67 | $12.57 | 885399 |
| 2024-10-24 | 47.95 | $12.69 | 634554 |
| 2024-10-23 | 45.08 | $12.60 | 629600 |
| 2024-10-22 | 45.34 | $12.61 | 908100 |
| 2024-10-21 | 46.37 | $12.65 | 831693 |
| 2024-10-18 | 50.76 | $12.81 | 647358 |
| 2024-10-17 | 48.75 | $12.74 | 603524 |
| 2024-10-16 | 50.72 | $12.81 | 702800 |
| 2024-10-15 | 43.59 | $12.58 | 681743 |
| 2024-10-14 | 41.50 | $12.52 | 668593 |
| 2024-10-11 | 40.09 | $12.48 | 483966 |
| 2024-10-10 | 38.68 | $12.44 | 650700 |
| 2024-10-09 | 37.99 | $12.42 | 826900 |
| 2024-10-08 | 38.40 | $12.44 | 697003 |
| 2024-10-07 | 36.11 | $12.37 | 703345 |
| 2024-10-04 | 37.83 | $12.46 | 881707 |
| 2024-10-03 | 38.61 | $12.50 | 962703 |
| 2024-10-02 | 40.59 | $12.60 | 719011 |
| 2024-10-01 | 40.00 | $12.58 | 1.2M |
| 2024-09-30 | 46.79 | $12.89 | 781697 |
| 2024-09-27 | 50.18 | $13.02 | 1.0M |
| 2024-09-26 | 49.10 | $12.98 | 770247 |
| 2024-09-25 | 48.58 | $12.96 | 873737 |
| 2024-09-24 | 52.46 | $13.11 | 763044 |
| 2024-09-23 | 50.45 | $13.03 | 828305 |
| 2024-09-20 | 52.56 | $13.11 | 2.0M |
| 2024-09-19 | 56.48 | $13.25 | 1.1M |
| 2024-09-18 | 54.16 | $13.15 | 1.2M |
| 2024-09-17 | 56.75 | $13.24 | 1.0M |
| 2024-09-16 | 59.45 | $13.33 | 878305 |
| 2024-09-13 | 58.83 | $13.30 | 1.1M |
| 2024-09-12 | 57.39 | $13.23 | 767807 |
| 2024-09-11 | 55.26 | $13.13 | 654437 |
| 2024-09-10 | 57.16 | $13.20 | 685517 |
| 2024-09-09 | 54.61 | $13.08 | 661924 |
| 2024-09-06 | 53.52 | $13.03 | 526772 |
| 2024-09-05 | 56.09 | $13.13 | 557003 |
| 2024-09-04 | 53.10 | $12.99 | 749408 |
| 2024-09-03 | 57.05 | $13.14 | 757087 |
| 2024-08-30 | 57.32 | $13.15 | 751600 |
| 2024-08-29 | 59.18 | $13.22 | 1.1M |
| 2024-08-28 | 59.00 | $13.21 | 672048 |
| 2024-08-27 | 58.65 | $13.19 | 760648 |
| 2024-08-26 | 58.65 | $13.19 | 1.3M |
| 2024-08-23 | 63.26 | $13.38 | 1.0M |
| 2024-08-22 | 60.80 | $13.22 | 597084 |
| 2024-08-21 | 60.00 | $13.17 | 665919 |
| 2024-08-20 | 59.37 | $13.13 | 711425 |
| 2024-08-19 | 60.04 | $13.16 | 897000 |
| 2024-08-16 | 58.56 | $13.06 | 687000 |
| 2024-08-15 | 56.73 | $12.94 | 705919 |
| 2024-08-14 | 55.65 | $12.87 | 671297 |
| 2024-08-13 | 54.08 | $12.77 | 508027 |
| 2024-08-12 | 51.31 | $12.60 | 1.0M |
| 2024-08-09 | 55.63 | $12.83 | 749748 |
| 2024-08-08 | 55.32 | $12.81 | 1.0M |
| 2024-08-07 | 51.45 | $12.57 | 1.5M |
| 2024-08-06 | 43.95 | $12.18 | 913100 |
| 2024-08-05 | 40.84 | $12.04 | 1.6M |
| 2024-08-02 | 49.18 | $12.49 | 1.1M |
| 2024-08-01 | 52.83 | $12.65 | 1.2M |
| 2024-07-31 | 53.78 | $12.69 | 1.1M |
| 2024-07-30 | 61.06 | $12.97 | 1.0M |
| 2024-07-29 | 58.18 | $12.82 | 1.0M |
| 2024-07-26 | 60.15 | $12.89 | 997173 |
| 2024-07-25 | 56.55 | $12.71 | 1.1M |
| 2024-07-24 | 55.92 | $12.68 | 1.7M |
| 2024-07-23 | 70.09 | $13.12 | 1.3M |
| 2024-07-22 | 69.76 | $13.10 | 1.0M |
| 2024-07-19 | 68.43 | $13.02 | 931887 |
| 2024-07-18 | 67.93 | $12.99 | 1.2M |
| 2024-07-17 | 71.91 | $13.10 | 1.5M |
| 2024-07-16 | 71.62 | $13.08 | 1.6M |
| 2024-07-15 | 69.87 | $12.96 | 1.6M |
| 2024-07-12 | 70.21 | $12.97 | 1.8M |
| 2024-07-11 | 68.75 | $12.87 | 985618 |
| 2024-07-10 | 64.06 | $12.59 | 1.0M |
| 2024-07-09 | 58.09 | $12.31 | 577689 |
| 2024-07-08 | 57.61 | $12.29 | 911478 |
| 2024-07-05 | 54.66 | $12.17 | 495762 |
| 2024-07-03 | 54.16 | $12.15 | 444211 |
| 2024-07-02 | 54.16 | $12.15 | 947300 |
| 2024-07-01 | 46.65 | $11.87 | 1.0M |
| 2024-06-28 | 52.81 | $12.08 | 2.0M |
| 2024-06-27 | 54.44 | $12.13 | 1.1M |
| 2024-06-26 | 56.08 | $12.18 | 619400 |
| 2024-06-25 | 55.05 | $12.14 | 692833 |
| 2024-06-24 | 56.95 | $12.20 | 767211 |
| 2024-06-21 | 54.98 | $12.12 | 2.0M |
| 2024-06-20 | 55.28 | $12.13 | 1.2M |
| 2024-06-18 | 56.75 | $12.18 | 678138 |
| 2024-06-17 | 56.53 | $12.17 | 689700 |
| 2024-06-14 | 54.09 | $12.06 | 484732 |
| 2024-06-13 | 55.44 | $12.11 | 510300 |
| 2024-06-12 | 55.01 | $12.09 | 978291 |
| 2024-06-11 | 49.52 | $11.85 | 619442 |
| 2024-06-10 | 51.25 | $11.92 | 714576 |
| 2024-06-07 | 51.50 | $11.93 | 640207 |
| 2024-06-06 | 53.69 | $12.02 | 568400 |
| 2024-06-05 | 57.29 | $12.16 | 641005 |
| 2024-06-04 | 54.16 | $12.01 | 968400 |
| 2024-06-03 | 57.92 | $12.15 | 997937 |
| 2024-05-31 | 57.32 | $12.12 | 903656 |
| 2024-05-30 | 58.38 | $12.16 | 942700 |
| 2024-05-29 | 53.47 | $11.92 | 845300 |
| 2024-05-28 | 56.09 | $12.02 | 711809 |
| 2024-05-24 | 55.89 | $12.01 | 626200 |
| 2024-05-23 | 52.28 | $11.84 | 898126 |
| 2024-05-22 | 57.82 | $12.05 | 970900 |
| 2024-05-21 | 57.82 | $12.05 | 703100 |
| 2024-05-20 | 59.45 | $12.11 | 1.2M |
| 2024-05-17 | 60.53 | $12.15 | 694700 |
| 2024-05-16 | 59.48 | $12.09 | 534675 |
| 2024-05-15 | 59.14 | $12.07 | 816085 |
| 2024-05-14 | 56.52 | $11.92 | 797900 |
| 2024-05-13 | 53.29 | $11.75 | 639500 |
| 2024-05-10 | 56.82 | $11.90 | 698660 |
| 2024-05-09 | 55.52 | $11.83 | 852405 |
| 2024-05-08 | 54.00 | $11.75 | 1.4M |
| 2024-05-07 | 51.45 | $11.62 | 620430 |
| 2024-05-06 | 53.40 | $11.71 | 765825 |
| 2024-05-03 | 52.45 | $11.66 | 621373 |
| 2024-05-02 | 52.27 | $11.65 | 596500 |
| 2024-05-01 | 51.55 | $11.61 | 725638 |
| 2024-04-30 | 48.43 | $11.44 | 580182 |
| 2024-04-29 | 50.62 | $11.56 | 656758 |
| 2024-04-26 | 53.48 | $11.71 | 903715 |
| 2024-04-25 | 51.57 | $11.60 | 807134 |
| 2024-04-24 | 50.70 | $11.55 | 579000 |
| 2024-04-23 | 52.88 | $11.67 | 731225 |
| 2024-04-22 | 49.44 | $11.47 | 663416 |
| 2024-04-19 | 48.55 | $11.42 | 912926 |
| 2024-04-18 | 45.83 | $11.27 | 971535 |
| 2024-04-17 | 42.96 | $11.12 | 605100 |
| 2024-04-16 | 41.19 | $11.03 | 794700 |
| 2024-04-15 | 41.19 | $11.03 | 838517 |
| 2024-04-12 | 43.35 | $11.19 | 602312 |
| 2024-04-11 | 44.60 | $11.28 | 712646 |
| 2024-04-10 | 41.95 | $11.13 | 1.4M |
| 2024-04-09 | 48.75 | $11.59 | 665400 |
| 2024-04-08 | 46.42 | $11.46 | 608100 |
| 2024-04-05 | 44.95 | $11.38 | 615107 |
| 2024-04-04 | 43.11 | $11.28 | 986712 |
| 2024-04-03 | 45.27 | $11.43 | 723304 |
| 2024-04-02 | 44.56 | $11.39 | 1.1M |
| 2024-04-01 | 47.94 | $11.62 | 888000 |
| 2024-03-28 | 50.97 | $11.81 | 1.1M |
| 2024-03-27 | 47.66 | $11.61 | 741172 |
| 2024-03-26 | 47.32 | $11.59 | 1.1M |
| 2024-03-25 | 50.58 | $11.80 | 760312 |
| 2024-03-22 | 48.16 | $11.65 | 910079 |
| 2024-03-21 | 50.83 | $11.82 | 865500 |
| 2024-03-20 | 48.09 | $11.65 | 853300 |
| 2024-03-19 | 44.64 | $11.45 | 751298 |
| 2024-03-18 | 43.21 | $11.37 | 711300 |
| 2024-03-15 | 43.61 | $11.40 | 2.4M |
| 2024-03-14 | 41.00 | $11.25 | 781649 |
| 2024-03-13 | 45.25 | $11.57 | 703900 |
| 2024-03-12 | 44.22 | $11.51 | 675600 |
| 2024-03-11 | 42.51 | $11.41 | 781774 |
| 2024-03-08 | 41.49 | $11.35 | 1.4M |
| 2024-03-07 | 41.72 | $11.37 | 794731 |
| 2024-03-06 | 38.75 | $11.19 | 739011 |
| 2024-03-05 | 36.36 | $11.05 | 871700 |
| 2024-03-04 | 36.95 | $11.11 | 1.3M |
| 2024-03-01 | 39.26 | $11.34 | 1.1M |
| 2024-02-29 | 39.10 | $11.33 | 1.8M |
| 2024-02-28 | 32.08 | $10.91 | 2.3M |
| 2024-02-27 | 35.61 | $11.29 | 3.9M |
| 2024-02-26 | 45.18 | $12.06 | 1.3M |
| 2024-02-23 | 46.72 | $12.16 | 1.0M |
| 2024-02-22 | 45.48 | $12.09 | 903650 |
| 2024-02-21 | 41.99 | $11.90 | 771975 |
| 2024-02-20 | 42.13 | $11.91 | 1.2M |
| 2024-02-16 | 44.43 | $12.08 | 1.1M |
| 2024-02-15 | 45.98 | $12.19 | 1.4M |
| 2024-02-14 | 39.63 | $11.84 | 1.1M |
| 2024-02-13 | 36.38 | $11.68 | 1.7M |
| 2024-02-12 | 42.33 | $12.12 | 1.2M |
| 2024-02-09 | 39.78 | $12.00 | 1.1M |
| 2024-02-08 | 39.57 | $11.99 | 1.4M |
| 2024-02-07 | 35.93 | $11.82 | 2.0M |
| 2024-02-06 | 43.19 | $12.32 | 1.4M |
| 2024-02-05 | 39.96 | $12.18 | 1.3M |
| 2024-02-02 | 42.24 | $12.32 | 1.2M |
| 2024-02-01 | 44.85 | $12.47 | 1.4M |
| 2024-01-31 | 38.62 | $12.21 | 1.6M |
| 2024-01-30 | 44.92 | $12.55 | 1.1M |
| 2024-01-29 | 54.63 | $12.94 | 2.0M |
| 2024-01-26 | 53.66 | $12.90 | 1.3M |
| 2024-01-25 | 52.44 | $12.85 | 1.0M |
| 2024-01-24 | 51.23 | $12.80 | 967600 |
| 2024-01-23 | 54.12 | $12.91 | 1.1M |
| 2024-01-22 | 52.97 | $12.86 | 1.3M |
| 2024-01-19 | 52.75 | $12.85 | 803164 |
| 2024-01-18 | 49.06 | $12.69 | 938148 |
| 2024-01-17 | 47.85 | $12.64 | 1.1M |
| 2024-01-16 | 52.33 | $12.83 | 1.0M |
| 2024-01-12 | 52.58 | $12.84 | 911371 |
| 2024-01-11 | 49.89 | $12.72 | 1.0M |
| 2024-01-10 | 49.20 | $12.69 | 990400 |
| 2024-01-09 | 46.18 | $12.56 | 866100 |
| 2024-01-08 | 44.23 | $12.48 | 801820 |
| 2024-01-05 | 37.84 | $12.24 | 1.1M |
| 2024-01-04 | 35.80 | $12.17 | 1.1M |
| 2024-01-03 | 35.80 | $12.17 | 1.5M |
| 2024-01-02 | 42.23 | $12.53 | 1.4M |
| 2023-12-29 | 46.17 | $12.71 | 1.3M |
| 2023-12-28 | 49.85 | $12.86 | 919245 |
| 2023-12-27 | 52.79 | $12.97 | 1.1M |
| 2023-12-26 | 52.55 | $12.96 | 950323 |
| 2023-12-22 | 51.85 | $12.93 | 883705 |
| 2023-12-21 | 51.16 | $12.90 | 985948 |
| 2023-12-20 | 49.09 | $12.81 | 1.6M |
| 2023-12-19 | 51.87 | $12.93 | 1.5M |
| 2023-12-18 | 49.38 | $12.82 | 1.8M |
| 2023-12-15 | 52.68 | $12.96 | 4.7M |
| 2023-12-14 | 55.18 | $13.06 | 3.9M |
| 2023-12-13 | 54.77 | $13.04 | 5.1M |
| 2023-12-12 | 55.01 | $13.05 | 1.5M |
| 2023-12-11 | 52.67 | $12.93 | 1.4M |
| 2023-12-08 | 52.07 | $12.90 | 915342 |
| 2023-12-07 | 50.09 | $12.80 | 1.2M |
| 2023-12-06 | 48.68 | $12.73 | 1.3M |
| 2023-12-05 | 51.03 | $12.85 | 774000 |
| 2023-12-04 | 53.27 | $12.96 | 1.1M |
| 2023-12-01 | 56.71 | $13.12 | 3.1M |
| 2023-11-30 | 54.62 | $13.00 | 661200 |
| 2023-11-29 | 55.04 | $13.02 | 697122 |
| 2023-11-28 | 55.86 | $13.06 | 819149 |
| 2023-11-27 | 56.45 | $13.09 | 744624 |
| 2023-11-24 | 56.31 | $13.08 | 282749 |
| 2023-11-22 | 55.88 | $13.05 | 515121 |
| 2023-11-21 | 54.47 | $12.95 | 666603 |
| 2023-11-20 | 55.83 | $13.03 | 450027 |
| 2023-11-17 | 55.56 | $13.01 | 772164 |
| 2023-11-16 | 54.67 | $12.94 | 777655 |
| 2023-11-15 | 58.00 | $13.15 | 1.0M |
| 2023-11-14 | 57.29 | $13.09 | 1.2M |
| 2023-11-13 | 50.28 | $12.56 | 654014 |
| 2023-11-10 | 52.44 | $12.70 | 717981 |
| 2023-11-09 | 46.16 | $12.30 | 830848 |
| 2023-11-08 | 49.41 | $12.51 | 752600 |
| 2023-11-07 | 52.96 | $12.72 | 843634 |
| 2023-11-06 | 52.65 | $12.70 | 788700 |
| 2023-11-03 | 54.34 | $12.80 | 1.1M |
| 2023-11-02 | 51.69 | $12.62 | 1.0M |
| 2023-11-01 | 45.34 | $12.24 | 882800 |
| 2023-10-31 | 41.29 | $12.03 | 565432 |
| 2023-10-30 | 36.83 | $11.82 | 757634 |
| 2023-10-27 | 39.40 | $12.01 | 995023 |
| 2023-10-26 | 39.19 | $12.00 | 995704 |
| 2023-10-25 | 34.39 | $11.78 | 1.1M |
| 2023-10-24 | 38.75 | $12.11 | 1.3M |
| 2023-10-23 | 38.07 | $12.08 | 2.1M |
| 2023-10-20 | 40.18 | $12.23 | 827302 |
| 2023-10-19 | 41.95 | $12.35 | 922190 |
| 2023-10-18 | 43.94 | $12.48 | 557553 |
| 2023-10-17 | 49.22 | $12.79 | 603200 |
| 2023-10-16 | 49.77 | $12.82 | 629155 |
| 2023-10-13 | 44.89 | $12.57 | 440041 |
| 2023-10-12 | 47.16 | $12.70 | 597500 |
| 2023-10-11 | 49.34 | $12.82 | 605247 |
| 2023-10-10 | 46.18 | $12.66 | 572300 |
| 2023-10-09 | 45.58 | $12.63 | 855500 |
| 2023-10-06 | 39.58 | $12.35 | 880617 |
| 2023-10-05 | 37.71 | $12.27 | 801523 |
| 2023-10-04 | 31.97 | $12.04 | 918531 |
| 2023-10-03 | 31.19 | $12.01 | 1.0M |
| 2023-10-02 | 34.89 | $12.30 | 1.1M |
| 2023-09-29 | 37.35 | $12.47 | 711806 |
| 2023-09-28 | 32.84 | $12.30 | 823028 |
| 2023-09-27 | 34.95 | $12.45 | 777500 |
| 2023-09-26 | 35.38 | $12.48 | 1.1M |
| 2023-09-25 | 42.95 | $12.93 | 717256 |
| 2023-09-22 | 41.90 | $12.89 | 637832 |
| 2023-09-21 | 38.12 | $12.75 | 1.1M |
| 2023-09-20 | 47.83 | $13.21 | 398804 |
| 2023-09-19 | 52.54 | $13.38 | 447539 |
| 2023-09-18 | 52.01 | $13.36 | 636860 |
| 2023-09-15 | 54.30 | $13.44 | 1.4M |
| 2023-09-14 | 54.30 | $13.44 | 838425 |
| 2023-09-13 | 50.08 | $13.27 | 739300 |
| 2023-09-12 | 51.41 | $13.32 | 543554 |
| 2023-09-11 | 51.67 | $13.33 | 519948 |
| 2023-09-08 | 48.18 | $13.19 | 554800 |
| 2023-09-07 | 46.07 | $13.11 | 516532 |
| 2023-09-06 | 47.22 | $13.16 | 534265 |
| 2023-09-05 | 48.59 | $13.22 | 594400 |
| 2023-09-01 | 52.19 | $13.37 | 480855 |
| 2023-08-31 | 52.19 | $13.37 | 608688 |
| 2023-08-30 | 51.76 | $13.35 | 577100 |
| 2023-08-29 | 54.81 | $13.48 | 690015 |
| 2023-08-28 | 51.47 | $13.32 | 697700 |
| 2023-08-25 | 44.94 | $13.05 | 550200 |
| 2023-08-24 | 42.20 | $12.95 | 560945 |
| 2023-08-23 | 43.22 | $13.00 | 683931 |
| 2023-08-22 | 37.79 | $12.81 | 398039 |
| 2023-08-21 | 37.19 | $12.79 | 571812 |
| 2023-08-18 | 38.25 | $12.85 | 892837 |
| 2023-08-17 | 38.25 | $12.85 | 596400 |
| 2023-08-16 | 40.30 | $12.97 | 723397 |
| 2023-08-15 | 42.67 | $13.10 | 522921 |
| 2023-08-14 | 44.58 | $13.20 | 580756 |
| 2023-08-11 | 46.35 | $13.29 | 361782 |
| 2023-08-10 | 45.67 | $13.26 | 620559 |
| 2023-08-09 | 46.42 | $13.30 | 553791 |
| 2023-08-08 | 46.42 | $13.30 | 796893 |
| 2023-08-07 | 47.66 | $13.37 | 577510 |
| 2023-08-04 | 46.49 | $13.31 | 587779 |
| 2023-08-03 | 41.79 | $13.08 | 1.0M |
| 2023-08-02 | 47.09 | $13.39 | 681635 |
| 2023-08-01 | 49.60 | $13.52 | 688394 |
| 2023-07-31 | 49.60 | $13.52 | 718672 |
| 2023-07-28 | 52.50 | $13.67 | 769531 |
| 2023-07-27 | 52.70 | $13.68 | 1.2M |
| 2023-07-26 | 59.20 | $13.99 | 1.0M |
| 2023-07-25 | 57.60 | $13.89 | 1.1M |
| 2023-07-24 | 57.12 | $13.86 | 1.2M |
| 2023-07-21 | 61.53 | $14.06 | 568845 |
| 2023-07-20 | 61.53 | $14.06 | 676545 |
| 2023-07-19 | 61.74 | $14.07 | 460400 |
| 2023-07-18 | 60.02 | $13.94 | 674945 |
| 2023-07-17 | 59.07 | $13.87 | 455997 |
| 2023-07-14 | 58.81 | $13.85 | 572718 |
| 2023-07-13 | 59.35 | $13.88 | 806200 |
| 2023-07-12 | 56.54 | $13.66 | 706000 |
| 2023-07-11 | 58.10 | $13.75 | 611604 |
| 2023-07-10 | 56.71 | $13.64 | 861500 |
| 2023-07-07 | 53.23 | $13.38 | 974403 |
| 2023-07-06 | 49.69 | $13.14 | 608929 |
| 2023-07-05 | 52.52 | $13.32 | 1.1M |
| 2023-07-03 | 56.26 | $13.54 | 1.2M |
| 2023-06-30 | 61.13 | $13.80 | 894103 |
| 2023-06-29 | 60.38 | $13.74 | 474800 |
| 2023-06-28 | 61.90 | $13.82 | 705418 |
| 2023-06-27 | 61.44 | $13.78 | 854300 |
| 2023-06-26 | 58.71 | $13.55 | 890900 |
| 2023-06-23 | 55.46 | $13.30 | 1.3M |
| 2023-06-22 | 59.56 | $13.53 | 532020 |
| 2023-06-21 | 62.42 | $13.68 | 552400 |
| 2023-06-20 | 60.37 | $13.51 | 645046 |
| 2023-06-16 | 60.55 | $13.52 | 1.8M |
| 2023-06-15 | 64.09 | $13.71 | 639942 |
| 2023-06-14 | 61.38 | $13.47 | 667391 |
| 2023-06-13 | 63.08 | $13.56 | 612153 |
| 2023-06-12 | 62.75 | $13.53 | 892781 |
| 2023-06-09 | 58.46 | $13.16 | 404011 |
| 2023-06-08 | 59.52 | $13.22 | 810305 |
| 2023-06-07 | 58.81 | $13.16 | 864900 |
| 2023-06-06 | 56.91 | $13.00 | 911308 |
| 2023-06-05 | 54.40 | $12.80 | 753329 |
| 2023-06-02 | 56.43 | $12.93 | 1.2M |
| 2023-06-01 | 52.13 | $12.60 | 1.1M |
| 2023-05-31 | 51.30 | $12.54 | 2.3M |
| 2023-05-30 | 49.36 | $12.40 | 2.2M |
| 2023-05-26 | 57.46 | $12.92 | 931900 |
| 2023-05-25 | 49.96 | $12.42 | 913918 |
| 2023-05-24 | 55.54 | $12.72 | 468849 |
| 2023-05-23 | 58.87 | $12.88 | 827400 |
| 2023-05-22 | 57.82 | $12.81 | 546000 |
| 2023-05-19 | 55.98 | $12.69 | 562544 |
| 2023-05-18 | 57.77 | $12.78 | 532819 |
| 2023-05-17 | 56.15 | $12.67 | 537595 |
| 2023-05-16 | 51.82 | $12.40 | 438152 |
| 2023-05-15 | 52.92 | $12.46 | 577804 |
| 2023-05-12 | 49.33 | $12.25 | 289336 |
| 2023-05-11 | 49.16 | $12.24 | 511756 |
| 2023-05-10 | 49.16 | $12.24 | 625392 |
| 2023-05-09 | 48.02 | $12.17 | 881071 |
| 2023-05-08 | 47.87 | $12.16 | 638700 |
| 2023-05-05 | 46.16 | $12.05 | 769316 |
| 2023-05-04 | 41.70 | $11.78 | 779240 |
| 2023-05-03 | 44.14 | $11.97 | 654900 |
| 2023-05-02 | 43.48 | $11.93 | 916814 |
| 2023-05-01 | 52.14 | $12.52 | 755905 |
| 2023-04-28 | 56.69 | $12.77 | 706800 |
| 2023-04-27 | 54.11 | $12.60 | 759038 |
| 2023-04-26 | 50.65 | $12.39 | 1.1M |
| 2023-04-25 | 54.55 | $12.60 | 554361 |
| 2023-04-24 | 55.52 | $12.65 | 509970 |
| 2023-04-21 | 53.81 | $12.54 | 480235 |
| 2023-04-20 | 54.17 | $12.56 | 417620 |
| 2023-04-19 | 52.66 | $12.46 | 527900 |
| 2023-04-18 | 49.17 | $12.24 | 483411 |
| 2023-04-17 | 51.47 | $12.38 | 687100 |
| 2023-04-14 | 47.47 | $12.14 | 526320 |
| 2023-04-13 | 49.24 | $12.25 | 739905 |
| 2023-04-12 | 51.21 | $12.37 | 555399 |
| 2023-04-11 | 51.21 | $12.37 | 531000 |
| 2023-04-10 | 49.53 | $12.26 | 1.1M |
| 2023-04-06 | 50.28 | $12.31 | 413771 |
| 2023-04-05 | 49.56 | $12.26 | 585000 |
| 2023-04-04 | 49.70 | $12.27 | 573600 |
| 2023-04-03 | 49.96 | $12.29 | 611047 |
| 2023-03-31 | 48.94 | $12.21 | 794264 |
| 2023-03-30 | 46.87 | $12.05 | 721200 |
| 2023-03-29 | 48.02 | $12.15 | 722949 |
| 2023-03-28 | 45.08 | $11.92 | 759826 |
| 2023-03-27 | 43.07 | $11.77 | 1.0M |
| 2023-03-24 | 40.61 | $11.59 | 952676 |
| 2023-03-23 | 33.63 | $11.13 | 1.2M |
| 2023-03-22 | 34.29 | $11.21 | 1.8M |
| 2023-03-21 | 35.46 | $11.35 | 980800 |
| 2023-03-20 | 30.48 | $11.04 | 1.5M |
| 2023-03-17 | 26.85 | $10.83 | 3.5M |
| 2023-03-16 | 31.54 | $11.46 | 1.2M |
| 2023-03-15 | 29.31 | $11.34 | 1.3M |
| 2023-03-14 | 31.16 | $11.57 | 1.6M |
| 2023-03-13 | 25.72 | $11.29 | 1.6M |
| 2023-03-10 | 27.26 | $11.50 | 1.3M |
| 2023-03-09 | 31.51 | $12.00 | 718716 |
| 2023-03-08 | 35.62 | $12.39 | 564223 |
| 2023-03-07 | 38.31 | $12.61 | 528118 |
| 2023-03-06 | 40.83 | $12.80 | 655500 |
| 2023-03-03 | 41.24 | $12.83 | 588567 |
| 2023-03-02 | 40.10 | $12.77 | 660534 |
| 2023-03-01 | 38.41 | $12.68 | 721402 |
| 2023-02-28 | 40.72 | $12.87 | 730000 |
| 2023-02-27 | 39.99 | $12.83 | 907700 |
| 2023-02-24 | 43.80 | $13.13 | 924305 |
| 2023-02-23 | 46.75 | $13.34 | 594700 |
| 2023-02-22 | 47.62 | $13.40 | 675908 |
| 2023-02-21 | 45.70 | $13.28 | 1.0M |
| 2023-02-17 | 52.06 | $13.70 | 765236 |
| 2023-02-16 | 52.56 | $13.73 | 522318 |
| 2023-02-15 | 52.12 | $13.70 | 547112 |
| 2023-02-14 | 50.40 | $13.58 | 692700 |
| 2023-02-13 | 52.49 | $13.72 | 668100 |
| 2023-02-10 | 51.12 | $13.62 | 508711 |
| 2023-02-09 | 48.11 | $13.41 | 1.4M |
| 2023-02-08 | 53.63 | $13.78 | 618677 |
| 2023-02-07 | 55.42 | $13.89 | 876312 |
| 2023-02-06 | 51.65 | $13.62 | 632306 |
| 2023-02-03 | 56.53 | $13.91 | 1.2M |
| 2023-02-02 | 59.09 | $14.05 | 1.7M |
| 2023-02-01 | 60.77 | $14.14 | 1.1M |
| 2023-01-31 | 55.26 | $13.73 | 761466 |
| 2023-01-30 | 51.47 | $13.49 | 885418 |
| 2023-01-27 | 58.54 | $13.85 | 1.8M |
| 2023-01-26 | 56.98 | $13.75 | 828278 |
| 2023-01-25 | 56.83 | $13.74 | 748591 |
| 2023-01-24 | 58.42 | $13.82 | 548200 |
| 2023-01-23 | 58.81 | $13.84 | 696742 |
| 2023-01-20 | 56.89 | $13.70 | 607188 |
| 2023-01-19 | 56.34 | $13.66 | 610987 |
| 2023-01-18 | 55.94 | $13.63 | 448200 |
| 2023-01-17 | 56.10 | $13.64 | 566552 |
| 2023-01-13 | 56.10 | $13.64 | 954700 |
| 2023-01-12 | 55.03 | $13.55 | 653916 |
| 2023-01-11 | 54.68 | $13.52 | 491700 |
| 2023-01-10 | 50.94 | $13.21 | 647217 |
| 2023-01-09 | 47.63 | $12.96 | 510500 |
| 2023-01-06 | 47.75 | $12.97 | 500728 |
| 2023-01-05 | 46.85 | $12.90 | 420646 |
| 2023-01-04 | 47.29 | $12.94 | 739100 |
| 2023-01-03 | 42.47 | $12.57 | 444000 |
| 2022-12-30 | 39.64 | $12.37 | 750578 |
| 2022-12-29 | 41.38 | $12.55 | 826942 |
| 2022-12-28 | 38.83 | $12.37 | 820630 |
| 2022-12-27 | 43.99 | $12.88 | 551745 |
| 2022-12-23 | 44.99 | $12.97 | 417900 |
| 2022-12-22 | 43.91 | $12.89 | 770043 |
| 2022-12-21 | 44.75 | $12.97 | 582049 |
| 2022-12-20 | 42.13 | $12.77 | 865313 |
| 2022-12-19 | 46.06 | $13.15 | 680057 |
| 2022-12-16 | 41.42 | $12.81 | 2.6M |
| 2022-12-15 | 48.27 | $13.40 | 758058 |
| 2022-12-14 | 50.00 | $13.53 | 1.4M |
| 2022-12-13 | 52.77 | $13.73 | 1.2M |
| 2022-12-12 | 50.29 | $13.54 | 587120 |
| 2022-12-09 | 50.96 | $13.59 | 697644 |
| 2022-12-08 | 50.71 | $13.57 | 714765 |
| 2022-12-07 | 48.47 | $13.39 | 302227 |
| 2022-12-06 | 45.73 | $13.18 | 398622 |
| 2022-12-05 | 47.68 | $13.35 | 542663 |
| 2022-12-02 | 52.96 | $13.77 | 898116 |
| 2022-12-01 | 54.47 | $13.88 | 893029 |
| 2022-11-30 | 51.62 | $13.64 | 1.2M |
| 2022-11-29 | 50.52 | $13.55 | 741800 |
| 2022-11-28 | 53.20 | $13.76 | 761899 |
| 2022-11-25 | 57.04 | $14.04 | 542100 |
| 2022-11-23 | 56.08 | $13.95 | 653113 |
| 2022-11-22 | 56.61 | $13.99 | 661800 |
| 2022-11-21 | 55.81 | $13.91 | 786950 |
| 2022-11-18 | 54.61 | $13.79 | 1.3M |
| 2022-11-17 | 54.84 | $13.81 | 682150 |
| 2022-11-16 | 58.57 | $14.12 | 492529 |
| 2022-11-15 | 61.39 | $14.34 | 725633 |
| 2022-11-14 | 61.31 | $14.33 | 653200 |
| 2022-11-11 | 64.36 | $14.57 | 511144 |
| 2022-11-10 | 63.05 | $14.39 | 598012 |
| 2022-11-09 | 56.95 | $13.66 | 530642 |
| 2022-11-08 | 56.77 | $13.64 | 744200 |
| 2022-11-07 | 54.53 | $13.40 | 489400 |
| 2022-11-04 | 52.79 | $13.22 | 554328 |
| 2022-11-03 | 47.95 | $12.76 | 664511 |
| 2022-11-02 | 47.39 | $12.71 | 572753 |
| 2022-11-01 | 51.58 | $13.11 | 1.0M |
| 2022-10-31 | 54.69 | $13.38 | 581300 |
| 2022-10-28 | 54.20 | $13.33 | 560122 |
| 2022-10-27 | 52.46 | $13.15 | 902700 |
| 2022-10-26 | 50.99 | $13.00 | 814736 |
| 2022-10-25 | 47.92 | $12.70 | 985219 |
| 2022-10-24 | 43.80 | $12.33 | 564482 |
| 2022-10-21 | 43.46 | $12.30 | 550156 |
| 2022-10-20 | 43.01 | $12.26 | 800779 |
| 2022-10-19 | 42.48 | $12.21 | 638000 |
| 2022-10-18 | 41.96 | $12.16 | 740523 |
| 2022-10-17 | 39.91 | $11.96 | 775700 |
| 2022-10-14 | 37.60 | $11.74 | 516859 |
| 2022-10-13 | 38.69 | $11.91 | 762057 |
| 2022-10-12 | 36.10 | $11.66 | 688525 |
| 2022-10-11 | 36.33 | $11.70 | 1.0M |
| 2022-10-10 | 29.99 | $11.11 | 578975 |
| 2022-10-07 | 32.38 | $11.57 | 819501 |
| 2022-10-06 | 33.09 | $11.70 | 894100 |
| 2022-10-05 | 35.29 | $12.09 | 843840 |
| 2022-10-04 | 38.05 | $12.54 | 1.3M |
| 2022-10-03 | 24.86 | $11.48 | 985600 |
| 2022-09-30 | 23.25 | $11.37 | 764537 |
| 2022-09-29 | 24.00 | $11.54 | 977449 |
| 2022-09-28 | 28.95 | $12.48 | 761000 |
| 2022-09-27 | 24.21 | $12.18 | 872300 |
| 2022-09-26 | 23.73 | $12.15 | 1.1M |
| 2022-09-23 | 30.74 | $13.28 | 850096 |
| 2022-09-22 | 35.39 | $13.81 | 515500 |
| 2022-09-21 | 38.30 | $14.09 | 301610 |
| 2022-09-20 | 39.98 | $14.24 | 232706 |
| 2022-09-19 | 42.07 | $14.42 | 338502 |
| 2022-09-16 | 42.78 | $14.48 | 658700 |
| 2022-09-15 | 38.69 | $14.23 | 473486 |
| 2022-09-14 | 42.00 | $14.52 | 323663 |
| 2022-09-13 | 42.00 | $14.52 | 534946 |
| 2022-09-12 | 47.29 | $14.94 | 281700 |
| 2022-09-09 | 45.10 | $14.80 | 353337 |
| 2022-09-08 | 38.90 | $14.44 | 402923 |
| 2022-09-07 | 36.82 | $14.33 | 402328 |
| 2022-09-06 | 33.10 | $14.14 | 506600 |
| 2022-09-02 | 33.19 | $14.15 | 398713 |
| 2022-09-01 | 33.29 | $14.16 | 881905 |
| 2022-08-31 | 38.67 | $14.68 | 488500 |
| 2022-08-30 | 37.56 | $14.62 | 529305 |
| 2022-08-29 | 45.18 | $15.21 | 687400 |
| 2022-08-26 | 46.86 | $15.32 | 401500 |
| 2022-08-25 | 48.42 | $15.42 | 443448 |
| 2022-08-24 | 45.85 | $15.27 | 351961 |
| 2022-08-23 | 45.85 | $15.27 | 485300 |
| 2022-08-22 | 42.95 | $15.10 | 572888 |
| 2022-08-19 | 49.13 | $15.52 | 629924 |
| 2022-08-18 | 50.61 | $15.61 | 266703 |
| 2022-08-17 | 50.77 | $15.62 | 378739 |
| 2022-08-16 | 52.36 | $15.72 | 425248 |
| 2022-08-15 | 51.50 | $15.66 | 387831 |
| 2022-08-12 | 51.79 | $15.68 | 463362 |
| 2022-08-11 | 50.99 | $15.62 | 388900 |
| 2022-08-10 | 51.95 | $15.69 | 557916 |
| 2022-08-09 | 52.76 | $15.75 | 400800 |
| 2022-08-08 | 53.03 | $15.77 | 472552 |
| 2022-08-05 | 51.42 | $15.63 | 487043 |
| 2022-08-04 | 53.27 | $15.78 | 448032 |
| 2022-08-03 | 55.17 | $15.93 | 330000 |
| 2022-08-02 | 54.66 | $15.88 | 400702 |
| 2022-08-01 | 58.72 | $16.20 | 583305 |
| 2022-07-29 | 57.31 | $16.05 | 708100 |
| 2022-07-28 | 59.24 | $16.20 | 764106 |
| 2022-07-27 | 58.53 | $16.12 | 794900 |
| 2022-07-26 | 55.11 | $15.75 | 427524 |
| 2022-07-25 | 55.11 | $15.75 | 540902 |
| 2022-07-22 | 54.19 | $15.65 | 846145 |
| 2022-07-21 | 55.49 | $15.77 | 648163 |
| 2022-07-20 | 53.64 | $15.56 | 505800 |
| 2022-07-19 | 52.30 | $15.41 | 799042 |
| 2022-07-18 | 46.07 | $14.78 | 1.1M |
| 2022-07-15 | 52.01 | $15.36 | 654522 |
| 2022-07-14 | 51.39 | $15.30 | 619001 |
| 2022-07-13 | 53.68 | $15.51 | 441739 |
| 2022-07-12 | 52.44 | $15.38 | 420247 |
| 2022-07-11 | 51.48 | $15.28 | 382829 |
| 2022-07-08 | 52.89 | $15.42 | 456300 |
| 2022-07-07 | 50.98 | $15.21 | 435161 |
| 2022-07-06 | 49.20 | $15.02 | 440815 |
| 2022-07-05 | 50.58 | $15.17 | 706672 |
| 2022-07-01 | 50.31 | $15.14 | 598020 |
| 2022-06-30 | 46.03 | $14.67 | 536000 |
| 2022-06-29 | 45.26 | $14.59 | 456000 |
| 2022-06-28 | 46.75 | $14.78 | 648850 |
| 2022-06-27 | 47.46 | $14.87 | 802453 |
| 2022-06-24 | 48.70 | $15.03 | 1.0M |
| 2022-06-23 | 44.76 | $14.57 | 673100 |
| 2022-06-22 | 41.02 | $14.17 | 694580 |
| 2022-06-21 | 39.96 | $14.06 | 840847 |
| 2022-06-17 | 32.74 | $13.37 | 1.9M |
| 2022-06-16 | 26.14 | $12.83 | 1.1M |
| 2022-06-15 | 31.86 | $13.87 | 934063 |
| 2022-06-14 | 30.61 | $13.78 | 890028 |
| 2022-06-13 | 32.29 | $14.05 | 1.4M |
| 2022-06-10 | 47.08 | $15.67 | 645332 |
| 2022-06-09 | 51.36 | $15.98 | 797224 |
| 2022-06-08 | 46.60 | $15.66 | 370940 |
| 2022-06-07 | 47.85 | $15.75 | 378300 |
| 2022-06-06 | 45.54 | $15.60 | 468373 |
| 2022-06-03 | 46.59 | $15.68 | 544146 |
| 2022-06-02 | 48.44 | $15.82 | 528811 |
| 2022-06-01 | 46.26 | $15.67 | 647560 |
| 2022-05-31 | 43.55 | $15.49 | 601000 |
| 2022-05-27 | 42.94 | $15.45 | 510800 |
| 2022-05-26 | 42.80 | $15.44 | 732000 |
| 2022-05-25 | 40.18 | $15.26 | 662123 |
| 2022-05-24 | 40.37 | $15.28 | 585900 |
| 2022-05-23 | 39.39 | $15.21 | 578502 |
| 2022-05-20 | 36.41 | $15.00 | 616557 |
| 2022-05-19 | 35.55 | $14.94 | 584942 |
| 2022-05-18 | 36.33 | $15.04 | 674012 |
| 2022-05-17 | 39.71 | $15.45 | 648303 |
| 2022-05-16 | 34.79 | $15.10 | 550600 |
| 2022-05-13 | 34.35 | $15.07 | 848900 |
| 2022-05-12 | 27.25 | $14.61 | 989512 |
| 2022-05-11 | 29.78 | $14.99 | 591304 |
| 2022-05-10 | 29.92 | $15.01 | 1.1M |
| 2022-05-09 | 30.05 | $15.03 | 1.4M |
| 2022-05-06 | 36.44 | $15.86 | 1.2M |
| 2022-05-05 | 45.10 | $16.65 | 1.0M |
| 2022-05-04 | 47.98 | $16.86 | 1.2M |
| 2022-05-03 | 44.45 | $16.64 | 859715 |
| 2022-05-02 | 30.36 | $15.95 | 968400 |
| 2022-04-29 | 33.14 | $16.19 | 1.2M |
| 2022-04-28 | 33.75 | $16.24 | 633888 |
| 2022-04-27 | 33.75 | $16.24 | 777751 |
| 2022-04-26 | 30.75 | $16.11 | 788460 |
| 2022-04-25 | 35.04 | $16.48 | 786639 |
| 2022-04-22 | 36.34 | $16.58 | 811917 |
| 2022-04-21 | 39.54 | $16.81 | 558625 |
| 2022-04-20 | 39.68 | $16.82 | 819791 |
| 2022-04-19 | 30.79 | $16.45 | 1.5M |
| 2022-04-18 | 38.34 | $16.97 | 734300 |
| 2022-04-14 | 40.90 | $17.11 | 489300 |
| 2022-04-13 | 41.09 | $17.12 | 519600 |
| 2022-04-12 | 37.00 | $16.97 | 790500 |
| 2022-04-11 | 37.00 | $16.97 | 648045 |
| 2022-04-08 | 38.78 | $17.08 | 550900 |
| 2022-04-07 | 38.78 | $17.08 | 797616 |
| 2022-04-06 | 43.03 | $17.33 | 647043 |
| 2022-04-05 | 44.51 | $17.41 | 751100 |
| 2022-04-04 | 49.14 | $17.64 | 625341 |
| 2022-04-01 | 50.67 | $17.71 | 521700 |
| 2022-03-31 | 51.53 | $17.75 | 732400 |
| 2022-03-30 | 54.18 | $17.87 | 885500 |
| 2022-03-29 | 57.44 | $18.01 | 1.2M |
| 2022-03-28 | 57.09 | $17.99 | 1.1M |
| 2022-03-25 | 56.23 | $17.94 | 990713 |
| 2022-03-24 | 54.33 | $17.83 | 853000 |
| 2022-03-23 | 53.09 | $17.76 | 686008 |
| 2022-03-22 | 53.29 | $17.77 | 936300 |
| 2022-03-21 | 51.42 | $17.66 | 610500 |
| 2022-03-18 | 50.73 | $17.62 | 1.8M |
| 2022-03-17 | 50.90 | $17.63 | 866398 |
| 2022-03-16 | 54.17 | $17.82 | 783000 |
| 2022-03-15 | 51.85 | $17.67 | 467200 |
| 2022-03-14 | 51.07 | $17.62 | 707400 |
| 2022-03-11 | 53.55 | $17.77 | 499759 |
| 2022-03-10 | 54.05 | $17.80 | 495633 |
| 2022-03-09 | 51.92 | $17.65 | 506700 |
| 2022-03-08 | 51.64 | $17.63 | 666900 |
| 2022-03-07 | 48.15 | $17.39 | 836649 |
| 2022-03-04 | 52.66 | $17.69 | 519923 |
| 2022-03-03 | 54.61 | $17.81 | 419011 |
| 2022-03-02 | 54.21 | $17.78 | 623300 |
| 2022-03-01 | 51.05 | $17.55 | 839500 |
| 2022-02-28 | 52.86 | $17.67 | 934700 |
| 2022-02-25 | 51.22 | $17.55 | 805091 |
| 2022-02-24 | 47.45 | $17.29 | 1.4M |
| 2022-02-23 | 39.63 | $16.83 | 1.3M |
| 2022-02-22 | 43.95 | $17.15 | 909518 |
| 2022-02-18 | 50.31 | $17.54 | 916707 |
| 2022-02-17 | 49.96 | $17.52 | 638546 |
| 2022-02-16 | 54.16 | $17.75 | 489869 |
| 2022-02-15 | 52.51 | $17.65 | 431700 |
| 2022-02-14 | 49.58 | $17.48 | 567900 |
| 2022-02-11 | 50.10 | $17.51 | 822502 |
| 2022-02-10 | 50.43 | $17.53 | 974000 |
| 2022-02-09 | 53.66 | $17.72 | 849004 |
| 2022-02-08 | 52.13 | $17.62 | 1.1M |
| 2022-02-07 | 48.40 | $17.39 | 472366 |
| 2022-02-04 | 49.03 | $17.43 | 984900 |
| 2022-02-03 | 50.12 | $17.50 | 791220 |
| 2022-02-02 | 52.49 | $17.65 | 591028 |
| 2022-02-01 | 53.28 | $17.70 | 673524 |
| 2022-01-31 | 54.38 | $17.77 | 513022 |
| 2022-01-28 | 51.39 | $17.55 | 657600 |
| 2022-01-27 | 52.43 | $17.62 | 730604 |
| 2022-01-26 | 52.72 | $17.64 | 685631 |
| 2022-01-25 | 54.14 | $17.74 | 849700 |
| 2022-01-24 | 44.32 | $17.05 | 1.6M |
| 2022-01-21 | 50.75 | $17.48 | 787937 |
| 2022-01-20 | 53.49 | $17.64 | 617200 |
| 2022-01-19 | 54.54 | $17.70 | 924162 |
| 2022-01-18 | 57.97 | $17.89 | 1.7M |
| 2022-01-14 | 55.30 | $17.70 | 515801 |
| 2022-01-13 | 53.99 | $17.61 | 451600 |
| 2022-01-12 | 55.01 | $17.67 | 610600 |
| 2022-01-11 | 54.19 | $17.61 | 769400 |
| 2022-01-10 | 51.66 | $17.43 | 485103 |
| 2022-01-07 | 50.80 | $17.37 | 392721 |
| 2022-01-06 | 49.67 | $17.29 | 439635 |
| 2022-01-05 | 48.68 | $17.22 | 506611 |
| 2022-01-04 | 50.84 | $17.38 | 574622 |
| 2022-01-03 | 51.65 | $17.44 | 652604 |
| 2021-12-31 | 46.94 | $17.09 | 723400 |
| 2021-12-30 | 45.50 | $16.99 | 468000 |
| 2021-12-29 | 47.20 | $17.13 | 520300 |
| 2021-12-28 | 49.08 | $17.28 | 549829 |
| 2021-12-27 | 48.82 | $17.26 | 460036 |
| 2021-12-23 | 45.83 | $17.03 | 448753 |
| 2021-12-22 | 45.03 | $16.97 | 615026 |
| 2021-12-21 | 41.93 | $16.74 | 1.1M |
| 2021-12-20 | 27.55 | $15.89 | 1.7M |
| 2021-12-17 | 32.71 | $16.46 | 4.9M |
| 2021-12-16 | 34.54 | $16.63 | 1.1M |
| 2021-12-15 | 36.24 | $16.78 | 1.3M |
| 2021-12-14 | 35.64 | $16.75 | 1.2M |
| 2021-12-13 | 40.08 | $17.12 | 879300 |
| 2021-12-10 | 44.33 | $17.42 | 476300 |
| 2021-12-09 | 46.36 | $17.55 | 391438 |
| 2021-12-08 | 46.67 | $17.57 | 473500 |
| 2021-12-07 | 45.27 | $17.49 | 521900 |
| 2021-12-06 | 40.04 | $17.21 | 715222 |
| 2021-12-03 | 37.41 | $17.08 | 1.5M |
| 2021-12-02 | 35.97 | $17.01 | 824400 |
| 2021-12-01 | 23.55 | $16.49 | 844800 |
| 2021-11-30 | 24.24 | $16.57 | 1.3M |
| 2021-11-29 | 30.46 | $17.16 | 802200 |
| 2021-11-26 | 32.62 | $17.32 | 764300 |
| 2021-11-24 | 38.44 | $17.68 | 385009 |
| 2021-11-23 | 37.86 | $17.66 | 666054 |
| 2021-11-22 | 38.03 | $17.67 | 668355 |
| 2021-11-19 | 38.36 | $17.69 | 565127 |
| 2021-11-18 | 38.68 | $17.71 | 686713 |
| 2021-11-17 | 40.11 | $17.80 | 673400 |
| 2021-11-16 | 41.40 | $17.88 | 860004 |
| 2021-11-15 | 43.22 | $17.99 | 807000 |
| 2021-11-12 | 41.44 | $17.91 | 1.2M |
| 2021-11-11 | 44.41 | $18.09 | 433014 |
| 2021-11-10 | 44.20 | $18.08 | 691732 |
| 2021-11-09 | 46.37 | $18.21 | 676951 |
| 2021-11-08 | 45.39 | $18.16 | 863988 |
| 2021-11-05 | 50.09 | $18.43 | 708386 |
| 2021-11-04 | 46.80 | $18.26 | 492043 |
| 2021-11-03 | 47.32 | $18.29 | 783200 |
| 2021-11-02 | 43.30 | $18.09 | 889555 |
| 2021-11-01 | 48.19 | $18.37 | 644702 |
| 2021-10-29 | 44.12 | $18.18 | 1.0M |
| 2021-10-28 | 48.50 | $18.41 | 588900 |
| 2021-10-27 | 49.11 | $18.44 | 672900 |
| 2021-10-26 | 49.50 | $18.46 | 796628 |
| 2021-10-25 | 52.05 | $18.59 | 646814 |
| 2021-10-22 | 48.77 | $18.42 | 700800 |
| 2021-10-21 | 49.91 | $18.48 | 515547 |
| 2021-10-20 | 49.16 | $18.44 | 510600 |
| 2021-10-19 | 47.46 | $18.35 | 374810 |
| 2021-10-18 | 48.31 | $18.40 | 748300 |
| 2021-10-15 | 45.13 | $18.23 | 704000 |
| 2021-10-14 | 46.90 | $18.34 | 1.1M |
| 2021-10-13 | 43.03 | $18.14 | 4.0M |
| 2021-10-12 | 57.85 | $18.88 | 400200 |
| 2021-10-11 | 55.90 | $18.78 | 483417 |
| 2021-10-08 | 54.91 | $18.73 | 320720 |
| 2021-10-07 | 52.90 | $18.63 | 301347 |
| 2021-10-06 | 52.90 | $18.63 | 445500 |
| 2021-10-05 | 53.33 | $18.65 | 443400 |
| 2021-10-04 | 51.85 | $18.57 | 487900 |
| 2021-10-01 | 51.48 | $18.55 | 498219 |
| 2021-09-30 | 46.45 | $18.29 | 359043 |
| 2021-09-29 | 48.09 | $18.38 | 319200 |
| 2021-09-28 | 50.14 | $18.49 | 584810 |
| 2021-09-27 | 56.86 | $18.81 | 583933 |
| 2021-09-24 | 54.12 | $18.66 | 379718 |
| 2021-09-23 | 53.75 | $18.64 | 297500 |
| 2021-09-22 | 53.03 | $18.60 | 491225 |
| 2021-09-21 | 46.92 | $18.29 | 272801 |
| 2021-09-20 | 47.11 | $18.30 | 499904 |
| 2021-09-17 | 47.11 | $18.30 | 2.5M |
| 2021-09-16 | 53.26 | $18.62 | 359100 |
| 2021-09-15 | 52.90 | $18.60 | 307131 |
| 2021-09-14 | 50.12 | $18.45 | 240700 |
| 2021-09-13 | 51.27 | $18.51 | 294038 |
| 2021-09-10 | 47.86 | $18.33 | 282300 |
| 2021-09-09 | 50.47 | $18.47 | 432787 |
| 2021-09-08 | 46.51 | $18.27 | 322400 |
| 2021-09-07 | 46.31 | $18.26 | 458100 |
| 2021-09-03 | 51.12 | $18.52 | 300700 |
| 2021-09-02 | 52.11 | $18.57 | 356508 |
| 2021-09-01 | 51.39 | $18.53 | 330700 |
| 2021-08-31 | 51.22 | $18.52 | 306700 |
| 2021-08-30 | 49.86 | $18.44 | 396813 |
| 2021-08-27 | 54.94 | $18.72 | 525772 |
| 2021-08-26 | 52.13 | $18.55 | 446000 |
| 2021-08-25 | 54.80 | $18.69 | 486416 |
| 2021-08-24 | 54.16 | $18.65 | 458907 |
| 2021-08-23 | 50.33 | $18.42 | 464200 |
| 2021-08-20 | 49.10 | $18.35 | 1.3M |
| 2021-08-19 | 43.82 | $18.07 | 626701 |
| 2021-08-18 | 46.61 | $18.24 | 523181 |
| 2021-08-17 | 50.18 | $18.44 | 345927 |
| 2021-08-16 | 49.07 | $18.38 | 334596 |
| 2021-08-13 | 51.25 | $18.50 | 469600 |
| 2021-08-12 | 50.02 | $18.43 | 495222 |
| 2021-08-11 | 46.74 | $18.25 | 540121 |
| 2021-08-10 | 47.90 | $18.32 | 486800 |
| 2021-08-09 | 44.54 | $18.14 | 698300 |
| 2021-08-06 | 48.33 | $18.37 | 550300 |
| 2021-08-05 | 43.36 | $18.12 | 775821 |
| 2021-08-04 | 43.36 | $18.12 | 549756 |
| 2021-08-03 | 44.60 | $18.20 | 676000 |
| 2021-08-02 | 40.78 | $18.01 | 999609 |
| 2021-07-30 | 43.31 | $18.18 | 537706 |
| 2021-07-29 | 43.77 | $18.21 | 614229 |
| 2021-07-28 | 43.77 | $18.21 | 685900 |
| 2021-07-27 | 44.05 | $18.23 | 449900 |
| 2021-07-26 | 43.88 | $18.22 | 781800 |
| 2021-07-23 | 42.21 | $18.12 | 666935 |
| 2021-07-22 | 41.21 | $18.06 | 617030 |
| 2021-07-21 | 42.49 | $18.17 | 863507 |
| 2021-07-20 | 41.71 | $18.12 | 978900 |
| 2021-07-19 | 36.30 | $17.79 | 981059 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-50.82
2026-07-17
Close Price
$13.53
Vol: 989211
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -50.82 | $13.53 | 989211 |
| 2026-07-16 | -22.95 | $13.70 | 1.2M |
| 2026-07-15 | -21.31 | $13.71 | 1.8M |
| 2026-07-14 | -33.90 | $13.62 | 1.5M |
| 2026-07-13 | -62.71 | $13.45 | 1.0M |
| 2026-07-10 | -40.68 | $13.58 | 565900 |
| 2026-07-09 | -49.15 | $13.53 | 1.1M |
| 2026-07-08 | -67.80 | $13.42 | 1.2M |
| 2026-07-07 | -57.63 | $13.48 | 959700 |
| 2026-07-06 | -40.68 | $13.58 | 1.1M |
| 2026-07-02 | -59.32 | $13.47 | 998220 |
| 2026-07-01 | -50.85 | $13.52 | 1.3M |
| 2026-06-30 | -35.59 | $13.61 | 1.9M |
| 2026-06-29 | -25.42 | $13.67 | 2.1M |
| 2026-06-26 | -42.37 | $13.57 | 3.6M |
| 2026-06-25 | -28.81 | $13.65 | 1.3M |
| 2026-06-24 | -25.00 | $13.65 | 1.5M |
| 2026-06-23 | -53.57 | $13.49 | 1.2M |
| 2026-06-22 | -94.23 | $13.30 | 1.1M |
| 2026-06-18 | -76.09 | $13.44 | 2.5M |
| 2026-06-17 | -77.08 | $13.42 | 2.0M |
| 2026-06-16 | -20.69 | $13.67 | 1.3M |
| 2026-06-15 | -32.14 | $13.59 | 1.2M |
| 2026-06-12 | -12.96 | $13.68 | 965504 |
| 2026-06-11 | -20.75 | $13.63 | 1.0M |
| 2026-06-10 | -23.08 | $13.61 | 1.3M |
| 2026-06-09 | -26.92 | $13.59 | 983633 |
| 2026-06-08 | -67.31 | $13.38 | 1.1M |
| 2026-06-05 | -34.62 | $13.55 | 832547 |
| 2026-06-04 | -40.38 | $13.52 | 665977 |
| 2026-06-03 | -71.15 | $13.36 | 1.2M |
| 2026-06-02 | -17.57 | $13.60 | 981297 |
| 2026-06-01 | -40.54 | $13.43 | 965214 |
| 2026-05-29 | -21.62 | $13.57 | 1.5M |
| 2026-05-28 | -18.92 | $13.59 | 1.5M |
| 2026-05-27 | -17.57 | $13.60 | 1.3M |
| 2026-05-26 | -14.29 | $13.59 | 1.3M |
| 2026-05-22 | -28.57 | $13.49 | 1.1M |
| 2026-05-21 | -17.14 | $13.57 | 1.0M |
| 2026-05-20 | -25.33 | $13.50 | 1.1M |
| 2026-05-19 | -43.04 | $13.35 | 901954 |
| 2026-05-18 | -45.57 | $13.33 | 842214 |
| 2026-05-15 | -41.86 | $13.33 | 939129 |
| 2026-05-14 | -25.00 | $13.46 | 822151 |
| 2026-05-13 | -27.18 | $13.41 | 950305 |
| 2026-05-12 | -19.63 | $13.48 | 1.2M |
| 2026-05-11 | -21.50 | $13.46 | 1.2M |
| 2026-05-08 | -5.47 | $13.62 | 2.2M |
| 2026-05-07 | -4.07 | $13.59 | 1.7M |
| 2026-05-06 | -5.15 | $13.57 | 2.9M |
| 2026-05-05 | -22.69 | $13.11 | 936435 |
| 2026-05-04 | -27.21 | $13.01 | 1.3M |
| 2026-05-01 | -9.93 | $13.24 | 1.1M |
| 2026-04-30 | -7.65 | $13.25 | 1.6M |
| 2026-04-29 | -11.76 | $13.18 | 1.5M |
| 2026-04-28 | -2.91 | $13.33 | 1.6M |
| 2026-04-27 | -3.45 | $13.26 | 1.5M |
| 2026-04-24 | -4.76 | $13.14 | 1.3M |
| 2026-04-23 | -10.12 | $13.05 | 908104 |
| 2026-04-22 | -13.69 | $12.99 | 907600 |
| 2026-04-21 | -15.43 | $12.93 | 1.8M |
| 2026-04-20 | 0.00 | $13.04 | 1.6M |
| 2026-04-17 | -4.00 | $12.96 | 1.6M |
| 2026-04-16 | -10.19 | $12.69 | 986128 |
| 2026-04-15 | 0.00 | $12.81 | 838718 |
| 2026-04-14 | -4.03 | $12.71 | 923600 |
| 2026-04-13 | 0.00 | $12.66 | 1.1M |
| 2026-04-10 | -7.30 | $12.55 | 1.1M |
| 2026-04-09 | -2.24 | $12.59 | 1.3M |
| 2026-04-08 | -2.86 | $12.30 | 2.2M |
| 2026-04-07 | -13.48 | $12.05 | 1.2M |
| 2026-04-06 | -7.87 | $12.10 | 865197 |
| 2026-04-02 | -23.23 | $12.04 | 1.3M |
| 2026-04-01 | -42.06 | $11.90 | 1.3M |
| 2026-03-31 | -48.65 | $11.85 | 1.8M |
| 2026-03-30 | -57.52 | $11.76 | 1.6M |
| 2026-03-27 | -79.07 | $11.55 | 1.2M |
| 2026-03-26 | -67.44 | $11.70 | 1.3M |
| 2026-03-25 | -65.97 | $11.77 | 1.3M |
| 2026-03-24 | -84.03 | $11.51 | 1.9M |
| 2026-03-23 | -82.64 | $11.53 | 2.5M |
| 2026-03-20 | -98.61 | $11.30 | 10.7M |
| 2026-03-19 | -84.35 | $11.75 | 1.3M |
| 2026-03-18 | -84.35 | $11.75 | 1.9M |
| 2026-03-17 | -66.40 | $11.99 | 1.1M |
| 2026-03-16 | -73.76 | $11.94 | 1.8M |
| 2026-03-13 | -85.44 | $11.80 | 1.3M |
| 2026-03-12 | -77.85 | $11.92 | 1.4M |
| 2026-03-11 | -70.89 | $12.03 | 1.3M |
| 2026-03-10 | -67.09 | $12.09 | 1.8M |
| 2026-03-09 | -84.81 | $11.81 | 2.3M |
| 2026-03-06 | -90.32 | $12.03 | 2.0M |
| 2026-03-05 | -88.79 | $12.20 | 1.7M |
| 2026-03-04 | -88.79 | $12.20 | 1.7M |
| 2026-03-03 | -80.37 | $12.29 | 1.7M |
| 2026-03-02 | -64.49 | $12.46 | 2.3M |
| 2026-02-27 | -82.20 | $12.42 | 2.3M |
| 2026-02-26 | -71.32 | $12.58 | 2.2M |
| 2026-02-25 | -75.97 | $12.52 | 1.9M |
| 2026-02-24 | -80.62 | $12.46 | 2.2M |
| 2026-02-23 | -95.09 | $12.41 | 2.0M |
| 2026-02-20 | -97.63 | $12.37 | 1.8M |
| 2026-02-19 | -95.43 | $12.45 | 2.2M |
| 2026-02-18 | -84.00 | $12.65 | 1.8M |
| 2026-02-17 | -74.29 | $12.82 | 1.5M |
| 2026-02-13 | -67.43 | $12.94 | 1.5M |
| 2026-02-12 | -64.57 | $12.99 | 1.5M |
| 2026-02-11 | -66.29 | $12.96 | 1.2M |
| 2026-02-10 | -72.57 | $12.85 | 1.6M |
| 2026-02-09 | -73.71 | $12.83 | 1.5M |
| 2026-02-06 | -64.00 | $13.00 | 1.8M |
| 2026-02-05 | -72.00 | $12.86 | 2.3M |
| 2026-02-04 | -72.57 | $12.85 | 2.3M |
| 2026-02-03 | -86.86 | $12.60 | 4.7M |
| 2026-02-02 | -92.41 | $12.66 | 4.1M |
| 2026-01-30 | -90.71 | $12.85 | 5.2M |
| 2026-01-29 | -62.00 | $13.50 | 3.0M |
| 2026-01-28 | -76.00 | $13.36 | 3.7M |
| 2026-01-27 | -75.00 | $13.37 | 9.4M |
| 2026-01-26 | -30.23 | $13.86 | 1.9M |
| 2026-01-23 | -25.58 | $13.90 | 1.5M |
| 2026-01-22 | -15.12 | $13.99 | 1.1M |
| 2026-01-21 | -5.19 | $13.99 | 1.2M |
| 2026-01-20 | -14.29 | $13.92 | 1.3M |
| 2026-01-16 | -2.60 | $14.01 | 1.8M |
| 2026-01-15 | -18.06 | $13.85 | 1.2M |
| 2026-01-14 | -29.17 | $13.77 | 1.4M |
| 2026-01-13 | -36.11 | $13.72 | 894463 |
| 2026-01-12 | -34.72 | $13.73 | 1.2M |
| 2026-01-09 | -36.11 | $13.72 | 1.9M |
| 2026-01-08 | -45.83 | $13.65 | 2.1M |
| 2026-01-07 | -51.39 | $13.61 | 2.5M |
| 2026-01-06 | -62.50 | $13.53 | 2.4M |
| 2026-01-05 | -72.22 | $13.46 | 3.2M |
| 2026-01-02 | -63.83 | $13.68 | 2.1M |
| 2025-12-31 | -85.11 | $13.58 | 1.9M |
| 2025-12-30 | -46.00 | $13.75 | 1.4M |
| 2025-12-29 | -27.94 | $13.79 | 1.0M |
| 2025-12-26 | -20.59 | $13.84 | 915517 |
| 2025-12-24 | -25.68 | $13.85 | 757617 |
| 2025-12-23 | -37.84 | $13.76 | 1.2M |
| 2025-12-22 | -13.51 | $13.94 | 1.4M |
| 2025-12-19 | -27.03 | $13.84 | 6.4M |
| 2025-12-18 | -32.43 | $13.80 | 1.9M |
| 2025-12-17 | -41.89 | $13.73 | 1.7M |
| 2025-12-16 | -64.86 | $13.56 | 1.7M |
| 2025-12-15 | -52.70 | $13.65 | 1.6M |
| 2025-12-12 | -52.70 | $13.65 | 930572 |
| 2025-12-11 | -47.30 | $13.69 | 1.1M |
| 2025-12-10 | -47.30 | $13.69 | 843800 |
| 2025-12-09 | -63.51 | $13.57 | 999034 |
| 2025-12-08 | -55.84 | $13.61 | 1.3M |
| 2025-12-05 | -41.56 | $13.72 | 920170 |
| 2025-12-04 | -53.25 | $13.63 | 1.1M |
| 2025-12-03 | -46.75 | $13.68 | 847000 |
| 2025-12-02 | -55.84 | $13.61 | 1.5M |
| 2025-12-01 | -65.52 | $13.47 | 2.2M |
| 2025-11-28 | -36.17 | $13.70 | 1.5M |
| 2025-11-26 | -10.64 | $13.94 | 3.2M |
| 2025-11-25 | -17.02 | $13.88 | 1.9M |
| 2025-11-24 | -38.30 | $13.68 | 1.5M |
| 2025-11-21 | -27.66 | $13.78 | 1.5M |
| 2025-11-20 | -40.43 | $13.66 | 1.1M |
| 2025-11-19 | -42.55 | $13.64 | 828025 |
| 2025-11-18 | -39.36 | $13.67 | 1.1M |
| 2025-11-17 | -46.81 | $13.60 | 1.1M |
| 2025-11-14 | -31.91 | $13.74 | 813983 |
| 2025-11-13 | -42.55 | $13.64 | 729000 |
| 2025-11-12 | -29.79 | $13.76 | 1.2M |
| 2025-11-11 | -10.64 | $13.94 | 2.0M |
| 2025-11-10 | -80.85 | $13.28 | 1.3M |
| 2025-11-07 | -73.40 | $13.35 | 1.9M |
| 2025-11-06 | -27.66 | $13.78 | 1.9M |
| 2025-11-05 | -17.39 | $13.67 | 1.1M |
| 2025-11-04 | -14.49 | $13.69 | 1.3M |
| 2025-11-03 | -44.93 | $13.48 | 1.1M |
| 2025-10-31 | -68.12 | $13.32 | 1.2M |
| 2025-10-30 | -62.50 | $13.39 | 1.6M |
| 2025-10-29 | -61.54 | $13.31 | 1.2M |
| 2025-10-28 | -46.67 | $13.37 | 1.0M |
| 2025-10-27 | -41.35 | $13.36 | 1.7M |
| 2025-10-24 | -45.19 | $13.32 | 1.3M |
| 2025-10-23 | -29.81 | $13.48 | 1.3M |
| 2025-10-22 | -11.54 | $13.67 | 1.3M |
| 2025-10-21 | -20.39 | $13.57 | 651500 |
| 2025-10-20 | -9.71 | $13.68 | 842800 |
| 2025-10-17 | -17.48 | $13.60 | 658172 |
| 2025-10-16 | -13.59 | $13.64 | 857848 |
| 2025-10-15 | -9.71 | $13.68 | 910000 |
| 2025-10-14 | -4.26 | $13.65 | 950837 |
| 2025-10-13 | -18.89 | $13.48 | 977618 |
| 2025-10-10 | -24.44 | $13.43 | 1.2M |
| 2025-10-09 | -18.18 | $13.47 | 891948 |
| 2025-10-08 | -8.42 | $13.62 | 1.1M |
| 2025-10-07 | -26.32 | $13.45 | 1.5M |
| 2025-10-06 | -47.52 | $13.28 | 1.5M |
| 2025-10-03 | -50.42 | $13.34 | 1.5M |
| 2025-10-02 | -66.39 | $13.15 | 915227 |
| 2025-10-01 | -71.43 | $13.09 | 1.7M |
| 2025-09-30 | -80.67 | $12.98 | 1.5M |
| 2025-09-29 | -86.11 | $13.01 | 1.7M |
| 2025-09-26 | -71.30 | $13.17 | 1.2M |
| 2025-09-25 | -80.56 | $13.07 | 1.2M |
| 2025-09-24 | -89.81 | $12.97 | 1.7M |
| 2025-09-23 | -88.24 | $13.05 | 1.5M |
| 2025-09-22 | -95.33 | $12.98 | 1.7M |
| 2025-09-19 | -87.38 | $13.17 | 3.1M |
| 2025-09-18 | -81.55 | $13.23 | 1.8M |
| 2025-09-17 | -92.31 | $13.23 | 1.5M |
| 2025-09-16 | -95.45 | $13.23 | 1.5M |
| 2025-09-15 | -84.62 | $13.41 | 1.5M |
| 2025-09-12 | -95.52 | $13.43 | 1.2M |
| 2025-09-11 | -79.10 | $13.54 | 2.3M |
| 2025-09-10 | -67.61 | $13.59 | 1.4M |
| 2025-09-09 | -45.05 | $13.66 | 1.4M |
| 2025-09-08 | -32.74 | $13.70 | 2.0M |
| 2025-09-05 | -19.20 | $13.83 | 1.2M |
| 2025-09-04 | -24.49 | $13.71 | 1.3M |
| 2025-09-03 | -27.21 | $13.67 | 1.3M |
| 2025-09-02 | -33.33 | $13.58 | 1.6M |
| 2025-08-29 | -29.25 | $13.64 | 1.2M |
| 2025-08-28 | -21.77 | $13.75 | 1.3M |
| 2025-08-27 | -19.05 | $13.79 | 1.2M |
| 2025-08-26 | -12.93 | $13.88 | 1.2M |
| 2025-08-25 | -14.29 | $13.86 | 1.3M |
| 2025-08-22 | -3.40 | $14.02 | 1.2M |
| 2025-08-21 | -24.83 | $13.69 | 913245 |
| 2025-08-20 | -14.48 | $13.84 | 1.5M |
| 2025-08-19 | -20.69 | $13.75 | 1.6M |
| 2025-08-18 | -12.60 | $13.71 | 948100 |
| 2025-08-15 | -9.45 | $13.75 | 1.1M |
| 2025-08-14 | -4.10 | $13.77 | 1.2M |
| 2025-08-13 | -2.63 | $13.71 | 1.8M |
| 2025-08-12 | -14.61 | $13.36 | 1.4M |
| 2025-08-11 | -32.53 | $13.16 | 1.7M |
| 2025-08-08 | -54.22 | $12.98 | 1.2M |
| 2025-08-07 | -92.77 | $12.66 | 1.5M |
| 2025-08-06 | -84.34 | $12.73 | 929330 |
| 2025-08-05 | -61.45 | $12.92 | 1.2M |
| 2025-08-04 | -57.83 | $12.95 | 1.2M |
| 2025-08-01 | -87.95 | $12.70 | 1.2M |
| 2025-07-31 | -93.67 | $12.69 | 1.2M |
| 2025-07-30 | -93.88 | $12.97 | 1.5M |
| 2025-07-29 | -50.94 | $13.16 | 863545 |
| 2025-07-28 | -58.33 | $13.08 | 990015 |
| 2025-07-25 | -31.67 | $13.24 | 1.0M |
| 2025-07-24 | -30.00 | $13.25 | 890700 |
| 2025-07-23 | -12.28 | $13.33 | 1.1M |
| 2025-07-22 | -36.84 | $13.19 | 1.0M |
| 2025-07-21 | -32.88 | $13.16 | 1.3M |
| 2025-07-18 | -36.99 | $13.13 | 861897 |
| 2025-07-17 | -20.78 | $13.24 | 733321 |
| 2025-07-16 | -1.33 | $13.37 | 806471 |
| 2025-07-15 | -24.00 | $13.20 | 644095 |
| 2025-07-14 | -16.00 | $13.26 | 617533 |
| 2025-07-11 | -21.33 | $13.22 | 624841 |
| 2025-07-10 | -18.67 | $13.24 | 1.0M |
| 2025-07-09 | -13.33 | $13.28 | 995643 |
| 2025-07-08 | -6.67 | $13.19 | 963056 |
| 2025-07-07 | -30.00 | $13.02 | 817348 |
| 2025-07-03 | -4.11 | $13.16 | 723200 |
| 2025-07-02 | -13.16 | $13.09 | 1.0M |
| 2025-07-01 | -24.72 | $12.97 | 1.0M |
| 2025-06-30 | -22.47 | $12.99 | 853700 |
| 2025-06-27 | -23.60 | $12.98 | 2.2M |
| 2025-06-26 | -2.33 | $13.14 | 860135 |
| 2025-06-25 | -19.75 | $12.95 | 702537 |
| 2025-06-24 | -13.58 | $13.00 | 807428 |
| 2025-06-23 | -20.25 | $12.93 | 786116 |
| 2025-06-20 | -26.58 | $12.88 | 2.6M |
| 2025-06-18 | -36.71 | $12.80 | 620700 |
| 2025-06-17 | -54.88 | $12.67 | 677941 |
| 2025-06-16 | -39.33 | $12.84 | 686340 |
| 2025-06-13 | -47.22 | $12.87 | 762800 |
| 2025-06-12 | -28.70 | $13.07 | 756800 |
| 2025-06-11 | -37.96 | $12.97 | 676468 |
| 2025-06-10 | -39.81 | $12.95 | 737200 |
| 2025-06-09 | -56.48 | $12.77 | 831128 |
| 2025-06-06 | -63.89 | $12.69 | 506900 |
| 2025-06-05 | -75.00 | $12.57 | 656868 |
| 2025-06-04 | -81.48 | $12.50 | 658919 |
| 2025-06-03 | -80.56 | $12.51 | 758747 |
| 2025-06-02 | -96.12 | $12.39 | 805300 |
| 2025-05-30 | -82.65 | $12.57 | 1.1M |
| 2025-05-29 | -56.12 | $12.83 | 902500 |
| 2025-05-28 | -65.31 | $12.74 | 731248 |
| 2025-05-27 | -58.16 | $12.81 | 1.1M |
| 2025-05-23 | -79.59 | $12.60 | 922300 |
| 2025-05-22 | -73.47 | $12.66 | 873900 |
| 2025-05-21 | -95.12 | $12.60 | 1.1M |
| 2025-05-20 | -41.98 | $13.04 | 963300 |
| 2025-05-19 | -22.69 | $13.11 | 1.0M |
| 2025-05-16 | -8.61 | $13.25 | 1.2M |
| 2025-05-15 | -3.42 | $13.28 | 913038 |
| 2025-05-14 | -17.73 | $13.03 | 778882 |
| 2025-05-13 | -14.89 | $13.07 | 700201 |
| 2025-05-12 | -18.47 | $12.99 | 815600 |
| 2025-05-09 | -17.44 | $12.94 | 569136 |
| 2025-05-08 | -17.26 | $12.94 | 921334 |
| 2025-05-07 | -23.15 | $12.78 | 801312 |
| 2025-05-06 | -24.54 | $12.75 | 692751 |
| 2025-05-05 | -17.59 | $12.90 | 618467 |
| 2025-05-02 | -12.04 | $13.02 | 677744 |
| 2025-05-01 | -14.81 | $12.96 | 716300 |
| 2025-04-30 | -11.57 | $13.03 | 736722 |
| 2025-04-29 | -3.65 | $13.23 | 1.3M |
| 2025-04-28 | -9.13 | $13.11 | 832744 |
| 2025-04-25 | -17.70 | $12.98 | 988875 |
| 2025-04-24 | -28.45 | $12.78 | 1.1M |
| 2025-04-23 | -34.89 | $12.65 | 1.2M |
| 2025-04-22 | -39.66 | $12.55 | 1.2M |
| 2025-04-21 | -59.07 | $12.09 | 944119 |
| 2025-04-17 | -54.85 | $12.19 | 821800 |
| 2025-04-16 | -64.17 | $11.98 | 846317 |
| 2025-04-15 | -59.58 | $12.09 | 950648 |
| 2025-04-14 | -65.42 | $11.95 | 1.1M |
| 2025-04-11 | -80.08 | $11.60 | 1.2M |
| 2025-04-10 | -82.99 | $11.53 | 1.9M |
| 2025-04-09 | -59.34 | $12.10 | 2.6M |
| 2025-04-08 | -91.51 | $11.59 | 2.0M |
| 2025-04-07 | -83.02 | $11.77 | 2.9M |
| 2025-04-04 | -88.49 | $12.43 | 2.0M |
| 2025-04-03 | -83.54 | $13.08 | 1.4M |
| 2025-04-02 | -69.62 | $13.19 | 797700 |
| 2025-04-01 | -62.03 | $13.25 | 695715 |
| 2025-03-31 | -60.76 | $13.26 | 884700 |
| 2025-03-28 | -74.22 | $13.28 | 912341 |
| 2025-03-27 | -71.72 | $13.36 | 646000 |
| 2025-03-26 | -77.93 | $13.27 | 815013 |
| 2025-03-25 | -69.66 | $13.39 | 885000 |
| 2025-03-24 | -68.28 | $13.41 | 992908 |
| 2025-03-21 | -80.69 | $13.23 | 2.0M |
| 2025-03-20 | -66.90 | $13.43 | 765498 |
| 2025-03-19 | -68.28 | $13.41 | 831200 |
| 2025-03-18 | -66.21 | $13.44 | 748200 |
| 2025-03-17 | -66.21 | $13.44 | 848574 |
| 2025-03-14 | -65.79 | $13.40 | 716248 |
| 2025-03-13 | -76.92 | $13.10 | 894718 |
| 2025-03-12 | -67.93 | $13.15 | 1.3M |
| 2025-03-11 | -72.83 | $13.06 | 1.4M |
| 2025-03-10 | -61.41 | $13.27 | 1.8M |
| 2025-03-07 | -43.48 | $13.60 | 1.7M |
| 2025-03-06 | -50.54 | $13.47 | 1.3M |
| 2025-03-05 | -42.93 | $13.61 | 1.4M |
| 2025-03-04 | -40.40 | $13.60 | 1.7M |
| 2025-03-03 | -25.23 | $13.86 | 3.0M |
| 2025-02-28 | -2.34 | $14.35 | 3.8M |
| 2025-02-27 | -10.34 | $13.30 | 1.0M |
| 2025-02-26 | -7.76 | $13.33 | 1.0M |
| 2025-02-25 | -3.67 | $13.31 | 1.8M |
| 2025-02-24 | -13.13 | $13.12 | 1.2M |
| 2025-02-21 | -15.15 | $13.10 | 1.4M |
| 2025-02-20 | -2.27 | $13.12 | 848277 |
| 2025-02-19 | -2.33 | $13.10 | 1.0M |
| 2025-02-18 | -3.49 | $13.09 | 1.3M |
| 2025-02-14 | 0.00 | $12.99 | 886237 |
| 2025-02-13 | -4.62 | $12.88 | 1.1M |
| 2025-02-12 | -13.21 | $12.69 | 596206 |
| 2025-02-11 | -4.55 | $12.73 | 677500 |
| 2025-02-10 | -9.52 | $12.68 | 759774 |
| 2025-02-07 | -8.24 | $12.69 | 750229 |
| 2025-02-06 | -2.35 | $12.74 | 1.0M |
| 2025-02-05 | -8.64 | $12.65 | 711232 |
| 2025-02-04 | -12.35 | $12.62 | 966067 |
| 2025-02-03 | -24.69 | $12.52 | 1.0M |
| 2025-01-31 | -19.75 | $12.56 | 996200 |
| 2025-01-30 | -16.05 | $12.59 | 951700 |
| 2025-01-29 | -33.33 | $12.45 | 1.2M |
| 2025-01-28 | -4.94 | $12.68 | 840932 |
| 2025-01-27 | -6.58 | $12.62 | 1.3M |
| 2025-01-24 | -15.28 | $12.52 | 533547 |
| 2025-01-23 | -25.00 | $12.45 | 634717 |
| 2025-01-22 | -20.83 | $12.48 | 650152 |
| 2025-01-21 | -2.78 | $12.61 | 678071 |
| 2025-01-17 | -4.48 | $12.55 | 723236 |
| 2025-01-16 | -3.39 | $12.48 | 1.1M |
| 2025-01-15 | -32.76 | $12.30 | 738356 |
| 2025-01-14 | -48.28 | $12.21 | 713246 |
| 2025-01-13 | -67.24 | $12.10 | 919500 |
| 2025-01-10 | -70.69 | $12.08 | 949377 |
| 2025-01-08 | -63.64 | $12.14 | 735500 |
| 2025-01-07 | -45.45 | $12.24 | 911900 |
| 2025-01-06 | -45.45 | $12.24 | 874800 |
| 2025-01-03 | -27.27 | $12.34 | 1.2M |
| 2025-01-02 | -60.00 | $12.16 | 723534 |
| 2024-12-31 | -67.27 | $12.12 | 1.2M |
| 2024-12-30 | -74.55 | $12.08 | 809944 |
| 2024-12-27 | -56.36 | $12.18 | 845109 |
| 2024-12-26 | -53.13 | $12.24 | 661375 |
| 2024-12-24 | -48.44 | $12.27 | 516900 |
| 2024-12-23 | -71.01 | $12.14 | 753600 |
| 2024-12-20 | -72.46 | $12.13 | 5.0M |
| 2024-12-19 | -84.06 | $12.05 | 931215 |
| 2024-12-18 | -97.10 | $11.96 | 1.1M |
| 2024-12-17 | -71.43 | $12.28 | 831500 |
| 2024-12-16 | -39.22 | $12.43 | 1.3M |
| 2024-12-13 | -54.90 | $12.35 | 712200 |
| 2024-12-12 | -53.70 | $12.34 | 533887 |
| 2024-12-11 | -55.56 | $12.33 | 477815 |
| 2024-12-10 | -55.56 | $12.33 | 612732 |
| 2024-12-09 | -66.67 | $12.27 | 572449 |
| 2024-12-06 | -70.00 | $12.27 | 624644 |
| 2024-12-05 | -88.33 | $12.16 | 673967 |
| 2024-12-04 | -53.85 | $12.20 | 591132 |
| 2024-12-03 | -43.96 | $12.29 | 753200 |
| 2024-12-02 | -35.16 | $12.37 | 1.1M |
| 2024-11-29 | -36.26 | $12.36 | 411232 |
| 2024-11-27 | -24.18 | $12.47 | 636136 |
| 2024-11-26 | -35.16 | $12.37 | 1.2M |
| 2024-11-25 | -23.08 | $12.48 | 1.1M |
| 2024-11-22 | -18.68 | $12.52 | 756500 |
| 2024-11-21 | -38.61 | $12.40 | 536868 |
| 2024-11-20 | -49.51 | $12.29 | 534700 |
| 2024-11-19 | -41.58 | $12.37 | 763903 |
| 2024-11-18 | -52.48 | $12.26 | 616301 |
| 2024-11-15 | -61.11 | $12.20 | 666788 |
| 2024-11-14 | -62.96 | $12.18 | 751690 |
| 2024-11-13 | -60.19 | $12.21 | 703533 |
| 2024-11-12 | -54.63 | $12.27 | 751177 |
| 2024-11-11 | -43.52 | $12.39 | 643700 |
| 2024-11-08 | -40.74 | $12.42 | 1.3M |
| 2024-11-07 | -39.81 | $12.43 | 1.2M |
| 2024-11-06 | -75.93 | $12.04 | 1.5M |
| 2024-11-05 | -90.10 | $11.95 | 789940 |
| 2024-11-04 | -98.95 | $11.92 | 831833 |
| 2024-11-01 | -98.91 | $11.95 | 1.1M |
| 2024-10-31 | -100.00 | $12.09 | 818337 |
| 2024-10-30 | -74.55 | $12.45 | 732049 |
| 2024-10-29 | -65.45 | $12.50 | 920000 |
| 2024-10-28 | -68.25 | $12.51 | 697600 |
| 2024-10-25 | -60.00 | $12.57 | 885399 |
| 2024-10-24 | -51.90 | $12.69 | 634554 |
| 2024-10-23 | -63.29 | $12.60 | 629600 |
| 2024-10-22 | -62.03 | $12.61 | 908100 |
| 2024-10-21 | -59.04 | $12.65 | 831693 |
| 2024-10-18 | -41.18 | $12.81 | 647358 |
| 2024-10-17 | -53.26 | $12.74 | 603524 |
| 2024-10-16 | -50.98 | $12.81 | 702800 |
| 2024-10-15 | -73.53 | $12.58 | 681743 |
| 2024-10-14 | -80.73 | $12.52 | 668593 |
| 2024-10-11 | -84.40 | $12.48 | 483966 |
| 2024-10-10 | -88.07 | $12.44 | 650700 |
| 2024-10-09 | -89.91 | $12.42 | 826900 |
| 2024-10-08 | -88.07 | $12.44 | 697003 |
| 2024-10-07 | -94.50 | $12.37 | 703345 |
| 2024-10-04 | -94.95 | $12.46 | 881707 |
| 2024-10-03 | -95.74 | $12.50 | 962703 |
| 2024-10-02 | -86.02 | $12.60 | 719011 |
| 2024-10-01 | -94.25 | $12.58 | 1.2M |
| 2024-09-30 | -89.47 | $12.89 | 781697 |
| 2024-09-27 | -80.85 | $13.02 | 1.0M |
| 2024-09-26 | -89.36 | $12.98 | 770247 |
| 2024-09-25 | -93.62 | $12.96 | 873737 |
| 2024-09-24 | -61.70 | $13.11 | 763044 |
| 2024-09-23 | -81.13 | $13.03 | 828305 |
| 2024-09-20 | -66.04 | $13.11 | 2.0M |
| 2024-09-19 | -39.62 | $13.25 | 1.1M |
| 2024-09-18 | -58.49 | $13.15 | 1.2M |
| 2024-09-17 | -41.51 | $13.24 | 1.0M |
| 2024-09-16 | -24.53 | $13.33 | 878305 |
| 2024-09-13 | -30.19 | $13.30 | 1.1M |
| 2024-09-12 | -38.98 | $13.23 | 767807 |
| 2024-09-11 | -47.14 | $13.13 | 654437 |
| 2024-09-10 | -30.23 | $13.20 | 685517 |
| 2024-09-09 | -38.38 | $13.08 | 661924 |
| 2024-09-06 | -43.43 | $13.03 | 526772 |
| 2024-09-05 | -33.33 | $13.13 | 557003 |
| 2024-09-04 | -44.76 | $12.99 | 749408 |
| 2024-09-03 | -22.07 | $13.14 | 757087 |
| 2024-08-30 | -18.90 | $13.15 | 751600 |
| 2024-08-29 | -14.63 | $13.22 | 1.1M |
| 2024-08-28 | -15.24 | $13.21 | 672048 |
| 2024-08-27 | -16.46 | $13.19 | 760648 |
| 2024-08-26 | -16.46 | $13.19 | 1.3M |
| 2024-08-23 | -2.50 | $13.38 | 1.0M |
| 2024-08-22 | -2.78 | $13.22 | 597084 |
| 2024-08-21 | -2.17 | $13.17 | 665919 |
| 2024-08-20 | -5.07 | $13.13 | 711425 |
| 2024-08-19 | -0.74 | $13.16 | 897000 |
| 2024-08-16 | -8.15 | $13.06 | 687000 |
| 2024-08-15 | -17.04 | $12.94 | 705919 |
| 2024-08-14 | -22.22 | $12.87 | 671297 |
| 2024-08-13 | -30.15 | $12.77 | 508027 |
| 2024-08-12 | -42.65 | $12.60 | 1.0M |
| 2024-08-09 | -25.74 | $12.83 | 749748 |
| 2024-08-08 | -27.21 | $12.81 | 1.0M |
| 2024-08-07 | -44.85 | $12.57 | 1.5M |
| 2024-08-06 | -73.53 | $12.18 | 913100 |
| 2024-08-05 | -83.82 | $12.04 | 1.6M |
| 2024-08-02 | -67.65 | $12.49 | 1.1M |
| 2024-08-01 | -47.32 | $12.65 | 1.2M |
| 2024-07-31 | -43.75 | $12.69 | 1.1M |
| 2024-07-30 | -16.41 | $12.97 | 1.0M |
| 2024-07-29 | -25.35 | $12.82 | 1.0M |
| 2024-07-26 | -20.42 | $12.89 | 997173 |
| 2024-07-25 | -33.10 | $12.71 | 1.1M |
| 2024-07-24 | -35.21 | $12.68 | 1.7M |
| 2024-07-23 | -4.23 | $13.12 | 1.3M |
| 2024-07-22 | -5.63 | $13.10 | 1.0M |
| 2024-07-19 | -11.27 | $13.02 | 931887 |
| 2024-07-18 | -13.38 | $12.99 | 1.2M |
| 2024-07-17 | -5.63 | $13.10 | 1.5M |
| 2024-07-16 | -2.94 | $13.08 | 1.6M |
| 2024-07-15 | -8.40 | $12.96 | 1.6M |
| 2024-07-12 | -7.63 | $12.97 | 1.8M |
| 2024-07-11 | -0.89 | $12.87 | 985618 |
| 2024-07-10 | 0.00 | $12.59 | 1.0M |
| 2024-07-09 | -6.78 | $12.31 | 577689 |
| 2024-07-08 | -7.02 | $12.29 | 911478 |
| 2024-07-05 | -24.07 | $12.17 | 495762 |
| 2024-07-03 | -27.78 | $12.15 | 444211 |
| 2024-07-02 | -27.78 | $12.15 | 947300 |
| 2024-07-01 | -79.63 | $11.87 | 1.0M |
| 2024-06-28 | -45.83 | $12.08 | 2.0M |
| 2024-06-27 | -35.42 | $12.13 | 1.1M |
| 2024-06-26 | -20.00 | $12.18 | 619400 |
| 2024-06-25 | -28.89 | $12.14 | 692833 |
| 2024-06-24 | -15.22 | $12.20 | 767211 |
| 2024-06-21 | -23.26 | $12.12 | 2.0M |
| 2024-06-20 | -20.93 | $12.13 | 1.2M |
| 2024-06-18 | -9.30 | $12.18 | 678138 |
| 2024-06-17 | -17.39 | $12.17 | 689700 |
| 2024-06-14 | -41.30 | $12.06 | 484732 |
| 2024-06-13 | -30.43 | $12.11 | 510300 |
| 2024-06-12 | -34.78 | $12.09 | 978291 |
| 2024-06-11 | -86.96 | $11.85 | 619442 |
| 2024-06-10 | -64.71 | $11.92 | 714576 |
| 2024-06-07 | -62.75 | $11.93 | 640207 |
| 2024-06-06 | -45.10 | $12.02 | 568400 |
| 2024-06-05 | -12.16 | $12.16 | 641005 |
| 2024-06-04 | -32.43 | $12.01 | 968400 |
| 2024-06-03 | -13.51 | $12.15 | 997937 |
| 2024-05-31 | -17.57 | $12.12 | 903656 |
| 2024-05-30 | -12.16 | $12.16 | 942700 |
| 2024-05-29 | -40.24 | $11.92 | 845300 |
| 2024-05-28 | -27.06 | $12.02 | 711809 |
| 2024-05-24 | -28.24 | $12.01 | 626200 |
| 2024-05-23 | -48.24 | $11.84 | 898126 |
| 2024-05-22 | -23.53 | $12.05 | 970900 |
| 2024-05-21 | -23.53 | $12.05 | 703100 |
| 2024-05-20 | -16.47 | $12.11 | 1.2M |
| 2024-05-17 | 0.00 | $12.15 | 694700 |
| 2024-05-16 | -2.25 | $12.09 | 534675 |
| 2024-05-15 | -2.02 | $12.07 | 816085 |
| 2024-05-14 | -2.22 | $11.92 | 797900 |
| 2024-05-13 | -17.14 | $11.75 | 639500 |
| 2024-05-10 | -0.97 | $11.90 | 698660 |
| 2024-05-09 | -2.06 | $11.83 | 852405 |
| 2024-05-08 | -6.45 | $11.75 | 1.4M |
| 2024-05-07 | -20.43 | $11.62 | 620430 |
| 2024-05-06 | -10.75 | $11.71 | 765825 |
| 2024-05-03 | -16.13 | $11.66 | 621373 |
| 2024-05-02 | -11.49 | $11.65 | 596500 |
| 2024-05-01 | -16.09 | $11.61 | 725638 |
| 2024-04-30 | -35.63 | $11.44 | 580182 |
| 2024-04-29 | -21.84 | $11.56 | 656758 |
| 2024-04-26 | -10.75 | $11.71 | 903715 |
| 2024-04-25 | -22.58 | $11.60 | 807134 |
| 2024-04-24 | -27.96 | $11.55 | 579000 |
| 2024-04-23 | -24.04 | $11.67 | 731225 |
| 2024-04-22 | -43.27 | $11.47 | 663416 |
| 2024-04-19 | -48.08 | $11.42 | 912926 |
| 2024-04-18 | -62.50 | $11.27 | 971535 |
| 2024-04-17 | -76.92 | $11.12 | 605100 |
| 2024-04-16 | -85.58 | $11.03 | 794700 |
| 2024-04-15 | -91.75 | $11.03 | 838517 |
| 2024-04-12 | -84.88 | $11.19 | 602312 |
| 2024-04-11 | -74.42 | $11.28 | 712646 |
| 2024-04-10 | -91.86 | $11.13 | 1.4M |
| 2024-04-09 | -42.31 | $11.59 | 665400 |
| 2024-04-08 | -58.97 | $11.46 | 608100 |
| 2024-04-05 | -69.23 | $11.38 | 615107 |
| 2024-04-04 | -82.05 | $11.28 | 986712 |
| 2024-04-03 | -57.65 | $11.43 | 723304 |
| 2024-04-02 | -58.89 | $11.39 | 1.1M |
| 2024-04-01 | -33.33 | $11.62 | 888000 |
| 2024-03-28 | -12.22 | $11.81 | 1.1M |
| 2024-03-27 | -32.29 | $11.61 | 741172 |
| 2024-03-26 | -32.04 | $11.59 | 1.1M |
| 2024-03-25 | -11.65 | $11.80 | 760312 |
| 2024-03-22 | -46.10 | $11.65 | 910079 |
| 2024-03-21 | -34.04 | $11.82 | 865500 |
| 2024-03-20 | -46.10 | $11.65 | 853300 |
| 2024-03-19 | -60.28 | $11.45 | 751298 |
| 2024-03-18 | -65.96 | $11.37 | 711300 |
| 2024-03-15 | -63.83 | $11.40 | 2.4M |
| 2024-03-14 | -74.47 | $11.25 | 781649 |
| 2024-03-13 | -51.77 | $11.57 | 703900 |
| 2024-03-12 | -56.03 | $11.51 | 675600 |
| 2024-03-11 | -63.12 | $11.41 | 781774 |
| 2024-03-08 | -67.38 | $11.35 | 1.4M |
| 2024-03-07 | -65.96 | $11.37 | 794731 |
| 2024-03-06 | -79.31 | $11.19 | 739011 |
| 2024-03-05 | -88.97 | $11.05 | 871700 |
| 2024-03-04 | -84.83 | $11.11 | 1.3M |
| 2024-03-01 | -70.39 | $11.34 | 1.1M |
| 2024-02-29 | -72.15 | $11.33 | 1.8M |
| 2024-02-28 | -98.82 | $10.91 | 2.3M |
| 2024-02-27 | -82.42 | $11.29 | 3.9M |
| 2024-02-26 | -69.77 | $12.06 | 1.3M |
| 2024-02-23 | -62.60 | $12.16 | 1.0M |
| 2024-02-22 | -67.94 | $12.09 | 903650 |
| 2024-02-21 | -83.21 | $11.90 | 771975 |
| 2024-02-20 | -82.48 | $11.91 | 1.2M |
| 2024-02-16 | -70.07 | $12.08 | 1.1M |
| 2024-02-15 | -62.04 | $12.19 | 1.4M |
| 2024-02-14 | -87.59 | $11.84 | 1.1M |
| 2024-02-13 | -99.27 | $11.68 | 1.7M |
| 2024-02-12 | -74.80 | $12.12 | 1.2M |
| 2024-02-09 | -84.55 | $12.00 | 1.1M |
| 2024-02-08 | -85.37 | $11.99 | 1.4M |
| 2024-02-07 | -100.00 | $11.82 | 2.0M |
| 2024-02-06 | -67.92 | $12.32 | 1.4M |
| 2024-02-05 | -81.13 | $12.18 | 1.3M |
| 2024-02-02 | -75.00 | $12.32 | 1.2M |
| 2024-02-01 | -59.38 | $12.47 | 1.4M |
| 2024-01-31 | -87.37 | $12.21 | 1.6M |
| 2024-01-30 | -51.58 | $12.55 | 1.1M |
| 2024-01-29 | -10.53 | $12.94 | 2.0M |
| 2024-01-26 | -14.74 | $12.90 | 1.3M |
| 2024-01-25 | -20.00 | $12.85 | 1.0M |
| 2024-01-24 | -25.26 | $12.80 | 967600 |
| 2024-01-23 | -13.68 | $12.91 | 1.1M |
| 2024-01-22 | -18.95 | $12.86 | 1.3M |
| 2024-01-19 | -20.00 | $12.85 | 803164 |
| 2024-01-18 | -36.84 | $12.69 | 938148 |
| 2024-01-17 | -42.11 | $12.64 | 1.1M |
| 2024-01-16 | -26.73 | $12.83 | 1.0M |
| 2024-01-12 | -29.91 | $12.84 | 911371 |
| 2024-01-11 | -41.12 | $12.72 | 1.0M |
| 2024-01-10 | -43.93 | $12.69 | 990400 |
| 2024-01-09 | -56.07 | $12.56 | 866100 |
| 2024-01-08 | -63.55 | $12.48 | 801820 |
| 2024-01-05 | -85.98 | $12.24 | 1.1M |
| 2024-01-04 | -96.12 | $12.17 | 1.1M |
| 2024-01-03 | -100.00 | $12.17 | 1.5M |
| 2024-01-02 | -91.30 | $12.53 | 1.4M |
| 2023-12-29 | -80.33 | $12.71 | 1.3M |
| 2023-12-28 | -55.74 | $12.86 | 919245 |
| 2023-12-27 | -37.70 | $12.97 | 1.1M |
| 2023-12-26 | -39.34 | $12.96 | 950323 |
| 2023-12-22 | -44.26 | $12.93 | 883705 |
| 2023-12-21 | -49.18 | $12.90 | 985948 |
| 2023-12-20 | -63.93 | $12.81 | 1.6M |
| 2023-12-19 | -44.26 | $12.93 | 1.5M |
| 2023-12-18 | -62.30 | $12.82 | 1.8M |
| 2023-12-15 | -39.34 | $12.96 | 4.7M |
| 2023-12-14 | -22.95 | $13.06 | 3.9M |
| 2023-12-13 | -26.23 | $13.04 | 5.1M |
| 2023-12-12 | -24.59 | $13.05 | 1.5M |
| 2023-12-11 | -39.13 | $12.93 | 1.4M |
| 2023-12-08 | -36.59 | $12.90 | 915342 |
| 2023-12-07 | -44.44 | $12.80 | 1.2M |
| 2023-12-06 | -45.63 | $12.73 | 1.3M |
| 2023-12-05 | -33.98 | $12.85 | 774000 |
| 2023-12-04 | -23.30 | $12.96 | 1.1M |
| 2023-12-01 | -7.77 | $13.12 | 3.1M |
| 2023-11-30 | -19.42 | $13.00 | 661200 |
| 2023-11-29 | -14.88 | $13.02 | 697122 |
| 2023-11-28 | -10.61 | $13.06 | 819149 |
| 2023-11-27 | -7.75 | $13.09 | 744624 |
| 2023-11-24 | -8.45 | $13.08 | 282749 |
| 2023-11-22 | -10.56 | $13.05 | 515121 |
| 2023-11-21 | -17.24 | $12.95 | 666603 |
| 2023-11-20 | -11.72 | $13.03 | 450027 |
| 2023-11-17 | -13.10 | $13.01 | 772164 |
| 2023-11-16 | -17.93 | $12.94 | 777655 |
| 2023-11-15 | -2.10 | $13.15 | 1.0M |
| 2023-11-14 | -4.29 | $13.09 | 1.2M |
| 2023-11-13 | -31.36 | $12.56 | 654014 |
| 2023-11-10 | -19.49 | $12.70 | 717981 |
| 2023-11-09 | -53.39 | $12.30 | 830848 |
| 2023-11-08 | -35.59 | $12.51 | 752600 |
| 2023-11-07 | -17.80 | $12.72 | 843634 |
| 2023-11-06 | -19.49 | $12.70 | 788700 |
| 2023-11-03 | -11.02 | $12.80 | 1.1M |
| 2023-11-02 | -22.32 | $12.62 | 1.0M |
| 2023-11-01 | -56.25 | $12.24 | 882800 |
| 2023-10-31 | -75.00 | $12.03 | 565432 |
| 2023-10-30 | -93.75 | $11.82 | 757634 |
| 2023-10-27 | -76.79 | $12.01 | 995023 |
| 2023-10-26 | -77.68 | $12.00 | 995704 |
| 2023-10-25 | -97.32 | $11.78 | 1.1M |
| 2023-10-24 | -69.09 | $12.11 | 1.3M |
| 2023-10-23 | -71.82 | $12.08 | 2.1M |
| 2023-10-20 | -62.90 | $12.23 | 827302 |
| 2023-10-19 | -53.23 | $12.35 | 922190 |
| 2023-10-18 | -51.70 | $12.48 | 557553 |
| 2023-10-17 | -40.00 | $12.79 | 603200 |
| 2023-10-16 | -38.24 | $12.82 | 629155 |
| 2023-10-13 | -52.94 | $12.57 | 440041 |
| 2023-10-12 | -45.29 | $12.70 | 597500 |
| 2023-10-11 | -39.31 | $12.82 | 605247 |
| 2023-10-10 | -48.55 | $12.66 | 572300 |
| 2023-10-09 | -50.29 | $12.63 | 855500 |
| 2023-10-06 | -66.47 | $12.35 | 880617 |
| 2023-10-05 | -71.10 | $12.27 | 801523 |
| 2023-10-04 | -84.39 | $12.04 | 918531 |
| 2023-10-03 | -93.13 | $12.01 | 1.0M |
| 2023-10-02 | -88.89 | $12.30 | 1.1M |
| 2023-09-29 | -78.63 | $12.47 | 711806 |
| 2023-09-28 | -91.60 | $12.30 | 823028 |
| 2023-09-27 | -95.45 | $12.45 | 777500 |
| 2023-09-26 | -100.00 | $12.48 | 1.1M |
| 2023-09-25 | -75.00 | $12.93 | 717256 |
| 2023-09-22 | -80.26 | $12.89 | 637832 |
| 2023-09-21 | -98.68 | $12.75 | 1.1M |
| 2023-09-20 | -42.03 | $13.21 | 398804 |
| 2023-09-19 | -16.67 | $13.38 | 447539 |
| 2023-09-18 | -18.67 | $13.36 | 636860 |
| 2023-09-15 | -7.32 | $13.44 | 1.4M |
| 2023-09-14 | -7.32 | $13.44 | 838425 |
| 2023-09-13 | -26.25 | $13.27 | 739300 |
| 2023-09-12 | -20.00 | $13.32 | 543554 |
| 2023-09-11 | -18.75 | $13.33 | 519948 |
| 2023-09-08 | -36.25 | $13.19 | 554800 |
| 2023-09-07 | -46.25 | $13.11 | 516532 |
| 2023-09-06 | -40.00 | $13.16 | 534265 |
| 2023-09-05 | -32.50 | $13.22 | 594400 |
| 2023-09-01 | -13.75 | $13.37 | 480855 |
| 2023-08-31 | -13.75 | $13.37 | 608688 |
| 2023-08-30 | -16.25 | $13.35 | 577100 |
| 2023-08-29 | -2.44 | $13.48 | 690015 |
| 2023-08-28 | -30.43 | $13.32 | 697700 |
| 2023-08-25 | -63.37 | $13.05 | 550200 |
| 2023-08-24 | -73.27 | $12.95 | 560945 |
| 2023-08-23 | -76.64 | $13.00 | 683931 |
| 2023-08-22 | -90.51 | $12.81 | 398039 |
| 2023-08-21 | -91.97 | $12.79 | 571812 |
| 2023-08-18 | -88.19 | $12.85 | 892837 |
| 2023-08-17 | -97.81 | $12.85 | 596400 |
| 2023-08-16 | -98.39 | $12.97 | 723397 |
| 2023-08-15 | -92.50 | $13.10 | 522921 |
| 2023-08-14 | -88.60 | $13.20 | 580756 |
| 2023-08-11 | -80.70 | $13.29 | 361782 |
| 2023-08-10 | -83.33 | $13.26 | 620559 |
| 2023-08-09 | -79.82 | $13.30 | 553791 |
| 2023-08-08 | -79.82 | $13.30 | 796893 |
| 2023-08-07 | -73.68 | $13.37 | 577510 |
| 2023-08-04 | -78.95 | $13.31 | 587779 |
| 2023-08-03 | -99.12 | $13.08 | 1.0M |
| 2023-08-02 | -66.13 | $13.39 | 681635 |
| 2023-08-01 | -55.65 | $13.52 | 688394 |
| 2023-07-31 | -55.65 | $13.52 | 718672 |
| 2023-07-28 | -43.55 | $13.67 | 769531 |
| 2023-07-27 | -42.74 | $13.68 | 1.2M |
| 2023-07-26 | -17.74 | $13.99 | 1.0M |
| 2023-07-25 | -25.81 | $13.89 | 1.1M |
| 2023-07-24 | -28.23 | $13.86 | 1.2M |
| 2023-07-21 | -12.10 | $14.06 | 568845 |
| 2023-07-20 | -12.10 | $14.06 | 676545 |
| 2023-07-19 | -11.29 | $14.07 | 460400 |
| 2023-07-18 | -14.16 | $13.94 | 674945 |
| 2023-07-17 | -10.89 | $13.87 | 455997 |
| 2023-07-14 | -12.87 | $13.85 | 572718 |
| 2023-07-13 | -9.90 | $13.88 | 806200 |
| 2023-07-12 | -26.60 | $13.66 | 706000 |
| 2023-07-11 | -17.02 | $13.75 | 611604 |
| 2023-07-10 | -28.72 | $13.64 | 861500 |
| 2023-07-07 | -56.38 | $13.38 | 974403 |
| 2023-07-06 | -81.91 | $13.14 | 608929 |
| 2023-07-05 | -50.43 | $13.32 | 1.1M |
| 2023-07-03 | -31.62 | $13.54 | 1.2M |
| 2023-06-30 | -8.53 | $13.80 | 894103 |
| 2023-06-29 | -7.75 | $13.74 | 474800 |
| 2023-06-28 | -1.88 | $13.82 | 705418 |
| 2023-06-27 | -1.14 | $13.78 | 854300 |
| 2023-06-26 | -11.76 | $13.55 | 890900 |
| 2023-06-23 | -26.47 | $13.30 | 1.3M |
| 2023-06-22 | -12.94 | $13.53 | 532020 |
| 2023-06-21 | -4.12 | $13.68 | 552400 |
| 2023-06-20 | -14.12 | $13.51 | 645046 |
| 2023-06-16 | -13.53 | $13.52 | 1.8M |
| 2023-06-15 | -0.60 | $13.71 | 639942 |
| 2023-06-14 | -10.69 | $13.47 | 667391 |
| 2023-06-13 | -3.21 | $13.56 | 612153 |
| 2023-06-12 | 0.00 | $13.53 | 892781 |
| 2023-06-09 | -5.93 | $13.16 | 404011 |
| 2023-06-08 | -0.85 | $13.22 | 810305 |
| 2023-06-07 | -2.63 | $13.16 | 864900 |
| 2023-06-06 | -7.77 | $13.00 | 911308 |
| 2023-06-05 | -23.36 | $12.80 | 753329 |
| 2023-06-02 | -9.30 | $12.93 | 1.2M |
| 2023-06-01 | -31.91 | $12.60 | 1.1M |
| 2023-05-31 | -36.17 | $12.54 | 2.3M |
| 2023-05-30 | -46.10 | $12.40 | 2.2M |
| 2023-05-26 | -9.22 | $12.92 | 931900 |
| 2023-05-25 | -44.68 | $12.42 | 913918 |
| 2023-05-24 | -23.40 | $12.72 | 468849 |
| 2023-05-23 | -12.06 | $12.88 | 827400 |
| 2023-05-22 | -7.87 | $12.81 | 546000 |
| 2023-05-19 | -17.32 | $12.69 | 562544 |
| 2023-05-18 | -4.20 | $12.78 | 532819 |
| 2023-05-17 | -10.43 | $12.67 | 537595 |
| 2023-05-16 | -33.91 | $12.40 | 438152 |
| 2023-05-15 | -28.70 | $12.46 | 577804 |
| 2023-05-12 | -46.96 | $12.25 | 289336 |
| 2023-05-11 | -47.83 | $12.24 | 511756 |
| 2023-05-10 | -47.83 | $12.24 | 625392 |
| 2023-05-09 | -53.91 | $12.17 | 881071 |
| 2023-05-08 | -54.78 | $12.16 | 638700 |
| 2023-05-05 | -64.35 | $12.05 | 769316 |
| 2023-05-04 | -87.83 | $11.78 | 779240 |
| 2023-05-03 | -80.39 | $11.97 | 654900 |
| 2023-05-02 | -84.31 | $11.93 | 916814 |
| 2023-05-01 | -26.73 | $12.52 | 755905 |
| 2023-04-28 | -1.98 | $12.77 | 706800 |
| 2023-04-27 | -15.46 | $12.60 | 759038 |
| 2023-04-26 | -37.11 | $12.39 | 1.1M |
| 2023-04-25 | -9.18 | $12.60 | 554361 |
| 2023-04-24 | -1.94 | $12.65 | 509970 |
| 2023-04-21 | -2.44 | $12.54 | 480235 |
| 2023-04-20 | 0.00 | $12.56 | 417620 |
| 2023-04-19 | -5.00 | $12.46 | 527900 |
| 2023-04-18 | -18.75 | $12.24 | 483411 |
| 2023-04-17 | -9.36 | $12.38 | 687100 |
| 2023-04-14 | -23.26 | $12.14 | 526320 |
| 2023-04-13 | -16.86 | $12.25 | 739905 |
| 2023-04-12 | -9.88 | $12.37 | 555399 |
| 2023-04-11 | -5.49 | $12.37 | 531000 |
| 2023-04-10 | -11.11 | $12.26 | 1.1M |
| 2023-04-06 | -8.02 | $12.31 | 413771 |
| 2023-04-05 | -13.25 | $12.26 | 585000 |
| 2023-04-04 | -19.89 | $12.27 | 573600 |
| 2023-04-03 | -29.67 | $12.29 | 611047 |
| 2023-03-31 | -36.24 | $12.21 | 794264 |
| 2023-03-30 | -43.58 | $12.05 | 721200 |
| 2023-03-29 | -38.99 | $12.15 | 722949 |
| 2023-03-28 | -49.54 | $11.92 | 759826 |
| 2023-03-27 | -56.42 | $11.77 | 1.0M |
| 2023-03-24 | -65.63 | $11.59 | 952676 |
| 2023-03-23 | -87.84 | $11.13 | 1.2M |
| 2023-03-22 | -85.50 | $11.21 | 1.8M |
| 2023-03-21 | -80.30 | $11.35 | 980800 |
| 2023-03-20 | -92.14 | $11.04 | 1.5M |
| 2023-03-17 | -99.66 | $10.83 | 3.5M |
| 2023-03-16 | -81.85 | $11.46 | 1.2M |
| 2023-03-15 | -86.12 | $11.34 | 1.3M |
| 2023-03-14 | -77.94 | $11.57 | 1.6M |
| 2023-03-13 | -87.90 | $11.29 | 1.6M |
| 2023-03-10 | -94.56 | $11.50 | 1.3M |
| 2023-03-09 | -100.00 | $12.00 | 718716 |
| 2023-03-08 | -93.98 | $12.39 | 564223 |
| 2023-03-07 | -97.10 | $12.61 | 528118 |
| 2023-03-06 | -83.33 | $12.80 | 655500 |
| 2023-03-03 | -82.31 | $12.83 | 588567 |
| 2023-03-02 | -89.19 | $12.77 | 660534 |
| 2023-03-01 | -96.67 | $12.68 | 721402 |
| 2023-02-28 | -92.26 | $12.87 | 730000 |
| 2023-02-27 | -94.64 | $12.83 | 907700 |
| 2023-02-24 | -88.36 | $13.13 | 924305 |
| 2023-02-23 | -88.52 | $13.34 | 594700 |
| 2023-02-22 | -83.61 | $13.40 | 675908 |
| 2023-02-21 | -93.44 | $13.28 | 1.0M |
| 2023-02-17 | -63.16 | $13.70 | 765236 |
| 2023-02-16 | -60.53 | $13.73 | 522318 |
| 2023-02-15 | -63.16 | $13.70 | 547112 |
| 2023-02-14 | -73.68 | $13.58 | 692700 |
| 2023-02-13 | -61.40 | $13.72 | 668100 |
| 2023-02-10 | -70.18 | $13.62 | 508711 |
| 2023-02-09 | -88.60 | $13.41 | 1.4M |
| 2023-02-08 | -54.70 | $13.78 | 618677 |
| 2023-02-07 | -35.81 | $13.89 | 876312 |
| 2023-02-06 | -53.33 | $13.62 | 632306 |
| 2023-02-03 | -34.00 | $13.91 | 1.2M |
| 2023-02-02 | -22.42 | $14.05 | 1.7M |
| 2023-02-01 | -7.19 | $14.14 | 1.1M |
| 2023-01-31 | -17.42 | $13.73 | 761466 |
| 2023-01-30 | -29.48 | $13.49 | 885418 |
| 2023-01-27 | -8.67 | $13.85 | 1.8M |
| 2023-01-26 | -14.45 | $13.75 | 828278 |
| 2023-01-25 | -15.03 | $13.74 | 748591 |
| 2023-01-24 | -10.40 | $13.82 | 548200 |
| 2023-01-23 | -3.09 | $13.84 | 696742 |
| 2023-01-20 | -4.03 | $13.70 | 607188 |
| 2023-01-19 | -6.71 | $13.66 | 610987 |
| 2023-01-18 | -8.72 | $13.63 | 448200 |
| 2023-01-17 | -8.05 | $13.64 | 566552 |
| 2023-01-13 | -1.44 | $13.64 | 954700 |
| 2023-01-12 | -12.93 | $13.55 | 653916 |
| 2023-01-11 | -25.15 | $13.52 | 491700 |
| 2023-01-10 | -43.71 | $13.21 | 647217 |
| 2023-01-09 | -58.68 | $12.96 | 510500 |
| 2023-01-06 | -58.08 | $12.97 | 500728 |
| 2023-01-05 | -62.28 | $12.90 | 420646 |
| 2023-01-04 | -59.88 | $12.94 | 739100 |
| 2023-01-03 | -82.04 | $12.57 | 444000 |
| 2022-12-30 | -94.01 | $12.37 | 750578 |
| 2022-12-29 | -84.86 | $12.55 | 826942 |
| 2022-12-28 | -99.43 | $12.37 | 820630 |
| 2022-12-27 | -84.35 | $12.88 | 551745 |
| 2022-12-23 | -78.23 | $12.97 | 417900 |
| 2022-12-22 | -83.67 | $12.89 | 770043 |
| 2022-12-21 | -78.23 | $12.97 | 582049 |
| 2022-12-20 | -91.84 | $12.77 | 865313 |
| 2022-12-19 | -72.93 | $13.15 | 680057 |
| 2022-12-16 | -98.50 | $12.81 | 2.6M |
| 2022-12-15 | -72.00 | $13.40 | 758058 |
| 2022-12-14 | -64.35 | $13.53 | 1.4M |
| 2022-12-13 | -59.06 | $13.73 | 1.2M |
| 2022-12-12 | -71.81 | $13.54 | 587120 |
| 2022-12-09 | -68.67 | $13.59 | 697644 |
| 2022-12-08 | -70.00 | $13.57 | 714765 |
| 2022-12-07 | -82.00 | $13.39 | 302227 |
| 2022-12-06 | -96.00 | $13.18 | 398622 |
| 2022-12-05 | -87.59 | $13.35 | 542663 |
| 2022-12-02 | -50.00 | $13.77 | 898116 |
| 2022-12-01 | -32.03 | $13.88 | 893029 |
| 2022-11-30 | -42.42 | $13.64 | 1.2M |
| 2022-11-29 | -46.32 | $13.55 | 741800 |
| 2022-11-28 | -37.23 | $13.76 | 761899 |
| 2022-11-25 | -25.11 | $14.04 | 542100 |
| 2022-11-23 | -29.00 | $13.95 | 653113 |
| 2022-11-22 | -27.27 | $13.99 | 661800 |
| 2022-11-21 | -29.71 | $13.91 | 786950 |
| 2022-11-18 | -33.47 | $13.79 | 1.3M |
| 2022-11-17 | -31.76 | $13.81 | 682150 |
| 2022-11-16 | -19.61 | $14.12 | 492529 |
| 2022-11-15 | -10.37 | $14.34 | 725633 |
| 2022-11-14 | -10.74 | $14.33 | 653200 |
| 2022-11-11 | -1.75 | $14.57 | 511144 |
| 2022-11-10 | -0.37 | $14.39 | 598012 |
| 2022-11-09 | -10.95 | $13.66 | 530642 |
| 2022-11-08 | -11.55 | $13.64 | 744200 |
| 2022-11-07 | -12.06 | $13.40 | 489400 |
| 2022-11-04 | -18.44 | $13.22 | 554328 |
| 2022-11-03 | -34.75 | $12.76 | 664511 |
| 2022-11-02 | -36.52 | $12.71 | 572753 |
| 2022-11-01 | -22.34 | $13.11 | 1.0M |
| 2022-10-31 | -6.46 | $13.38 | 581300 |
| 2022-10-28 | -4.55 | $13.33 | 560122 |
| 2022-10-27 | -11.36 | $13.15 | 902700 |
| 2022-10-26 | -6.81 | $13.00 | 814736 |
| 2022-10-25 | -9.57 | $12.70 | 985219 |
| 2022-10-24 | -27.27 | $12.33 | 564482 |
| 2022-10-21 | -37.66 | $12.30 | 550156 |
| 2022-10-20 | -49.30 | $12.26 | 800779 |
| 2022-10-19 | -57.45 | $12.21 | 638000 |
| 2022-10-18 | -62.18 | $12.16 | 740523 |
| 2022-10-17 | -67.79 | $11.96 | 775700 |
| 2022-10-14 | -74.86 | $11.74 | 516859 |
| 2022-10-13 | -70.27 | $11.91 | 762057 |
| 2022-10-12 | -77.39 | $11.66 | 688525 |
| 2022-10-11 | -76.33 | $11.70 | 1.0M |
| 2022-10-10 | -92.46 | $11.11 | 578975 |
| 2022-10-07 | -81.77 | $11.57 | 819501 |
| 2022-10-06 | -78.66 | $11.70 | 894100 |
| 2022-10-05 | -69.30 | $12.09 | 843840 |
| 2022-10-04 | -58.51 | $12.54 | 1.3M |
| 2022-10-03 | -83.93 | $11.48 | 985600 |
| 2022-09-30 | -97.57 | $11.37 | 764537 |
| 2022-09-29 | -92.97 | $11.54 | 977449 |
| 2022-09-28 | -84.18 | $12.48 | 761000 |
| 2022-09-27 | -94.59 | $12.18 | 872300 |
| 2022-09-26 | -95.88 | $12.15 | 1.1M |
| 2022-09-23 | -89.88 | $13.28 | 850096 |
| 2022-09-22 | -96.65 | $13.81 | 515500 |
| 2022-09-21 | -94.77 | $14.09 | 301610 |
| 2022-09-20 | -84.97 | $14.24 | 232706 |
| 2022-09-19 | -73.20 | $14.42 | 338502 |
| 2022-09-16 | -69.87 | $14.48 | 658700 |
| 2022-09-15 | -86.67 | $14.23 | 473486 |
| 2022-09-14 | -69.28 | $14.52 | 323663 |
| 2022-09-13 | -70.69 | $14.52 | 534946 |
| 2022-09-12 | -46.55 | $14.94 | 281700 |
| 2022-09-09 | -54.60 | $14.80 | 353337 |
| 2022-09-08 | -76.63 | $14.44 | 402923 |
| 2022-09-07 | -83.33 | $14.33 | 402328 |
| 2022-09-06 | -93.23 | $14.14 | 506600 |
| 2022-09-02 | -92.71 | $14.15 | 398713 |
| 2022-09-01 | -92.19 | $14.16 | 881905 |
| 2022-08-31 | -92.81 | $14.68 | 488500 |
| 2022-08-30 | -99.32 | $14.62 | 529305 |
| 2022-08-29 | -85.32 | $15.21 | 687400 |
| 2022-08-26 | -78.40 | $15.32 | 401500 |
| 2022-08-25 | -72.18 | $15.42 | 443448 |
| 2022-08-24 | -83.46 | $15.27 | 351961 |
| 2022-08-23 | -83.46 | $15.27 | 485300 |
| 2022-08-22 | -96.24 | $15.10 | 572888 |
| 2022-08-19 | -93.48 | $15.52 | 629924 |
| 2022-08-18 | -81.91 | $15.61 | 266703 |
| 2022-08-17 | -70.37 | $15.62 | 378739 |
| 2022-08-16 | -61.11 | $15.72 | 425248 |
| 2022-08-15 | -48.00 | $15.66 | 387831 |
| 2022-08-12 | -39.55 | $15.68 | 463362 |
| 2022-08-11 | -42.94 | $15.62 | 388900 |
| 2022-08-10 | -38.98 | $15.69 | 557916 |
| 2022-08-09 | -35.59 | $15.75 | 400800 |
| 2022-08-08 | -34.46 | $15.77 | 472552 |
| 2022-08-05 | -42.37 | $15.63 | 487043 |
| 2022-08-04 | -33.90 | $15.78 | 448032 |
| 2022-08-03 | -25.42 | $15.93 | 330000 |
| 2022-08-02 | -28.25 | $15.88 | 400702 |
| 2022-08-01 | -10.17 | $16.20 | 583305 |
| 2022-07-29 | -18.64 | $16.05 | 708100 |
| 2022-07-28 | 0.00 | $16.20 | 764106 |
| 2022-07-27 | -3.28 | $16.12 | 794900 |
| 2022-07-26 | -9.09 | $15.75 | 427524 |
| 2022-07-25 | -9.09 | $15.75 | 540902 |
| 2022-07-22 | -15.58 | $15.65 | 846145 |
| 2022-07-21 | -3.66 | $15.77 | 648163 |
| 2022-07-20 | -5.23 | $15.56 | 505800 |
| 2022-07-19 | -8.87 | $15.41 | 799042 |
| 2022-07-18 | -28.42 | $14.78 | 1.1M |
| 2022-07-15 | -8.07 | $15.36 | 654522 |
| 2022-07-14 | -10.18 | $15.30 | 619001 |
| 2022-07-13 | -2.81 | $15.51 | 441739 |
| 2022-07-12 | -6.71 | $15.38 | 420247 |
| 2022-07-11 | -20.87 | $15.28 | 382829 |
| 2022-07-08 | -19.03 | $15.42 | 456300 |
| 2022-07-07 | -25.38 | $15.21 | 435161 |
| 2022-07-06 | -31.12 | $15.02 | 440815 |
| 2022-07-05 | -26.59 | $15.17 | 706672 |
| 2022-07-01 | -27.49 | $15.14 | 598020 |
| 2022-06-30 | -41.69 | $14.67 | 536000 |
| 2022-06-29 | -44.11 | $14.59 | 456000 |
| 2022-06-28 | -38.37 | $14.78 | 648850 |
| 2022-06-27 | -35.65 | $14.87 | 802453 |
| 2022-06-24 | -30.82 | $15.03 | 1.0M |
| 2022-06-23 | -44.71 | $14.57 | 673100 |
| 2022-06-22 | -56.80 | $14.17 | 694580 |
| 2022-06-21 | -60.12 | $14.06 | 840847 |
| 2022-06-17 | -80.97 | $13.37 | 1.9M |
| 2022-06-16 | -99.38 | $12.83 | 1.1M |
| 2022-06-15 | -87.55 | $13.87 | 934063 |
| 2022-06-14 | -93.42 | $13.78 | 890028 |
| 2022-06-13 | -99.50 | $14.05 | 1.4M |
| 2022-06-10 | -27.74 | $15.67 | 645332 |
| 2022-06-09 | -3.98 | $15.98 | 797224 |
| 2022-06-08 | -13.84 | $15.66 | 370940 |
| 2022-06-07 | -8.18 | $15.75 | 378300 |
| 2022-06-06 | -17.61 | $15.60 | 468373 |
| 2022-06-03 | -26.46 | $15.68 | 544146 |
| 2022-06-02 | -40.23 | $15.82 | 528811 |
| 2022-06-01 | -46.72 | $15.67 | 647560 |
| 2022-05-31 | -53.67 | $15.49 | 601000 |
| 2022-05-27 | -55.21 | $15.45 | 510800 |
| 2022-05-26 | -55.60 | $15.44 | 732000 |
| 2022-05-25 | -62.55 | $15.26 | 662123 |
| 2022-05-24 | -61.78 | $15.28 | 585900 |
| 2022-05-23 | -64.48 | $15.21 | 578502 |
| 2022-05-20 | -72.59 | $15.00 | 616557 |
| 2022-05-19 | -74.90 | $14.94 | 584942 |
| 2022-05-18 | -72.12 | $15.04 | 674012 |
| 2022-05-17 | -56.88 | $15.45 | 648303 |
| 2022-05-16 | -70.86 | $15.10 | 550600 |
| 2022-05-13 | -72.73 | $15.07 | 848900 |
| 2022-05-12 | -89.12 | $14.61 | 989512 |
| 2022-05-11 | -90.69 | $14.99 | 591304 |
| 2022-05-10 | -89.88 | $15.01 | 1.1M |
| 2022-05-09 | -91.29 | $15.03 | 1.4M |
| 2022-05-06 | -89.54 | $15.86 | 1.2M |
| 2022-05-05 | -46.79 | $16.65 | 1.0M |
| 2022-05-04 | -36.20 | $16.86 | 1.2M |
| 2022-05-03 | -57.07 | $16.64 | 859715 |
| 2022-05-02 | -93.19 | $15.95 | 968400 |
| 2022-04-29 | -93.18 | $16.19 | 1.2M |
| 2022-04-28 | -90.96 | $16.24 | 633888 |
| 2022-04-27 | -92.59 | $16.24 | 777751 |
| 2022-04-26 | -99.51 | $16.11 | 788460 |
| 2022-04-25 | -84.62 | $16.48 | 786639 |
| 2022-04-22 | -89.08 | $16.58 | 811917 |
| 2022-04-21 | -75.86 | $16.81 | 558625 |
| 2022-04-20 | -75.29 | $16.82 | 819791 |
| 2022-04-19 | -96.55 | $16.45 | 1.5M |
| 2022-04-18 | -98.31 | $16.97 | 734300 |
| 2022-04-14 | -86.44 | $17.11 | 489300 |
| 2022-04-13 | -85.59 | $17.12 | 519600 |
| 2022-04-12 | -98.31 | $16.97 | 790500 |
| 2022-04-11 | -98.31 | $16.97 | 648045 |
| 2022-04-08 | -93.75 | $17.08 | 550900 |
| 2022-04-07 | -94.59 | $17.08 | 797616 |
| 2022-04-06 | -94.12 | $17.33 | 647043 |
| 2022-04-05 | -96.00 | $17.41 | 751100 |
| 2022-04-04 | -69.01 | $17.64 | 625341 |
| 2022-04-01 | -56.76 | $17.71 | 521700 |
| 2022-03-31 | -51.35 | $17.75 | 732400 |
| 2022-03-30 | -35.14 | $17.87 | 885500 |
| 2022-03-29 | -16.22 | $18.01 | 1.2M |
| 2022-03-28 | -8.57 | $17.99 | 1.1M |
| 2022-03-25 | -12.50 | $17.94 | 990713 |
| 2022-03-24 | -13.11 | $17.83 | 853000 |
| 2022-03-23 | -10.07 | $17.76 | 686008 |
| 2022-03-22 | -9.35 | $17.77 | 936300 |
| 2022-03-21 | -17.27 | $17.66 | 610500 |
| 2022-03-18 | -20.14 | $17.62 | 1.8M |
| 2022-03-17 | -19.42 | $17.63 | 866398 |
| 2022-03-16 | -5.76 | $17.82 | 783000 |
| 2022-03-15 | -14.71 | $17.67 | 467200 |
| 2022-03-14 | -18.38 | $17.62 | 707400 |
| 2022-03-11 | -7.35 | $17.77 | 499759 |
| 2022-03-10 | -5.15 | $17.80 | 495633 |
| 2022-03-09 | -16.18 | $17.65 | 506700 |
| 2022-03-08 | -17.65 | $17.63 | 666900 |
| 2022-03-07 | -34.33 | $17.39 | 836649 |
| 2022-03-04 | -11.94 | $17.69 | 519923 |
| 2022-03-03 | -2.99 | $17.81 | 419011 |
| 2022-03-02 | -4.51 | $17.78 | 623300 |
| 2022-03-01 | -21.80 | $17.55 | 839500 |
| 2022-02-28 | -12.78 | $17.67 | 934700 |
| 2022-02-25 | -21.80 | $17.55 | 805091 |
| 2022-02-24 | -43.88 | $17.29 | 1.4M |
| 2022-02-23 | -99.19 | $16.83 | 1.3M |
| 2022-02-22 | -75.00 | $17.15 | 909518 |
| 2022-02-18 | -31.29 | $17.54 | 916707 |
| 2022-02-17 | -32.52 | $17.52 | 638546 |
| 2022-02-16 | -18.40 | $17.75 | 489869 |
| 2022-02-15 | -24.54 | $17.65 | 431700 |
| 2022-02-14 | -36.53 | $17.48 | 567900 |
| 2022-02-11 | -34.73 | $17.51 | 822502 |
| 2022-02-10 | -33.53 | $17.53 | 974000 |
| 2022-02-09 | -22.16 | $17.72 | 849004 |
| 2022-02-08 | -28.14 | $17.62 | 1.1M |
| 2022-02-07 | -41.92 | $17.39 | 472366 |
| 2022-02-04 | -39.52 | $17.43 | 984900 |
| 2022-02-03 | -35.33 | $17.50 | 791220 |
| 2022-02-02 | -26.35 | $17.65 | 591028 |
| 2022-02-01 | -23.35 | $17.70 | 673524 |
| 2022-01-31 | -19.16 | $17.77 | 513022 |
| 2022-01-28 | -32.34 | $17.55 | 657600 |
| 2022-01-27 | -28.14 | $17.62 | 730604 |
| 2022-01-26 | -26.95 | $17.64 | 685631 |
| 2022-01-25 | -20.96 | $17.74 | 849700 |
| 2022-01-24 | -62.28 | $17.05 | 1.6M |
| 2022-01-21 | -53.04 | $17.48 | 787937 |
| 2022-01-20 | -33.33 | $17.64 | 617200 |
| 2022-01-19 | -19.31 | $17.70 | 924162 |
| 2022-01-18 | -8.30 | $17.89 | 1.7M |
| 2022-01-14 | -7.34 | $17.70 | 515801 |
| 2022-01-13 | -11.47 | $17.61 | 451600 |
| 2022-01-12 | -3.86 | $17.67 | 610600 |
| 2022-01-11 | -1.53 | $17.61 | 769400 |
| 2022-01-10 | -7.41 | $17.43 | 485103 |
| 2022-01-07 | -15.92 | $17.37 | 392721 |
| 2022-01-06 | -19.90 | $17.29 | 439635 |
| 2022-01-05 | -25.24 | $17.22 | 506611 |
| 2022-01-04 | -17.48 | $17.38 | 574622 |
| 2022-01-03 | -14.56 | $17.44 | 652604 |
| 2021-12-31 | -31.55 | $17.09 | 723400 |
| 2021-12-30 | -36.41 | $16.99 | 468000 |
| 2021-12-29 | -29.61 | $17.13 | 520300 |
| 2021-12-28 | -22.33 | $17.28 | 549829 |
| 2021-12-27 | -23.30 | $17.26 | 460036 |
| 2021-12-23 | -34.47 | $17.03 | 448753 |
| 2021-12-22 | -38.57 | $16.97 | 615026 |
| 2021-12-21 | -50.93 | $16.74 | 1.1M |
| 2021-12-20 | -90.28 | $15.89 | 1.7M |
| 2021-12-17 | -89.61 | $16.46 | 4.9M |
| 2021-12-16 | -85.92 | $16.63 | 1.1M |
| 2021-12-15 | -75.69 | $16.78 | 1.3M |
| 2021-12-14 | -80.61 | $16.75 | 1.2M |
| 2021-12-13 | -58.68 | $17.12 | 879300 |
| 2021-12-10 | -43.10 | $17.42 | 476300 |
| 2021-12-09 | -38.46 | $17.55 | 391438 |
| 2021-12-08 | -39.04 | $17.57 | 473500 |
| 2021-12-07 | -43.32 | $17.49 | 521900 |
| 2021-12-06 | -61.00 | $17.21 | 715222 |
| 2021-12-03 | -68.14 | $17.08 | 1.5M |
| 2021-12-02 | -71.57 | $17.01 | 824400 |
| 2021-12-01 | -97.06 | $16.49 | 844800 |
| 2021-11-30 | -94.53 | $16.57 | 1.3M |
| 2021-11-29 | -86.18 | $17.16 | 802200 |
| 2021-11-26 | -82.73 | $17.32 | 764300 |
| 2021-11-24 | -84.95 | $17.68 | 385009 |
| 2021-11-23 | -87.88 | $17.66 | 666054 |
| 2021-11-22 | -88.39 | $17.67 | 668355 |
| 2021-11-19 | -86.61 | $17.69 | 565127 |
| 2021-11-18 | -84.82 | $17.71 | 686713 |
| 2021-11-17 | -91.49 | $17.80 | 673400 |
| 2021-11-16 | -93.98 | $17.88 | 860004 |
| 2021-11-15 | -80.72 | $17.99 | 807000 |
| 2021-11-12 | -90.36 | $17.91 | 1.2M |
| 2021-11-11 | -86.36 | $18.09 | 433014 |
| 2021-11-10 | -87.88 | $18.08 | 691732 |
| 2021-11-09 | -68.18 | $18.21 | 676951 |
| 2021-11-08 | -87.50 | $18.16 | 863988 |
| 2021-11-05 | -57.78 | $18.43 | 708386 |
| 2021-11-04 | -76.67 | $18.26 | 492043 |
| 2021-11-03 | -73.33 | $18.29 | 783200 |
| 2021-11-02 | -95.56 | $18.09 | 889555 |
| 2021-11-01 | -64.44 | $18.37 | 644702 |
| 2021-10-29 | -85.56 | $18.18 | 1.0M |
| 2021-10-28 | -65.06 | $18.41 | 588900 |
| 2021-10-27 | -61.45 | $18.44 | 672900 |
| 2021-10-26 | -59.04 | $18.46 | 796628 |
| 2021-10-25 | -43.37 | $18.59 | 646814 |
| 2021-10-22 | -63.86 | $18.42 | 700800 |
| 2021-10-21 | -56.63 | $18.48 | 515547 |
| 2021-10-20 | -61.45 | $18.44 | 510600 |
| 2021-10-19 | -72.29 | $18.35 | 374810 |
| 2021-10-18 | -66.27 | $18.40 | 748300 |
| 2021-10-15 | -81.82 | $18.23 | 704000 |
| 2021-10-14 | -69.32 | $18.34 | 1.1M |
| 2021-10-13 | -92.05 | $18.14 | 4.0M |
| 2021-10-12 | -7.95 | $18.88 | 400200 |
| 2021-10-11 | -19.32 | $18.78 | 483417 |
| 2021-10-08 | -25.00 | $18.73 | 320720 |
| 2021-10-07 | -36.36 | $18.63 | 301347 |
| 2021-10-06 | -36.36 | $18.63 | 445500 |
| 2021-10-05 | -34.09 | $18.65 | 443400 |
| 2021-10-04 | -43.18 | $18.57 | 487900 |
| 2021-10-01 | -45.45 | $18.55 | 498219 |
| 2021-09-30 | -75.00 | $18.29 | 359043 |
| 2021-09-29 | -64.77 | $18.38 | 319200 |
| 2021-09-28 | -52.27 | $18.49 | 584810 |
| 2021-09-27 | -15.91 | $18.81 | 583933 |
| 2021-09-24 | -20.27 | $18.66 | 379718 |
| 2021-09-23 | -22.97 | $18.64 | 297500 |
| 2021-09-22 | -28.38 | $18.60 | 491225 |
| 2021-09-21 | -70.27 | $18.29 | 272801 |
| 2021-09-20 | -68.92 | $18.30 | 499904 |
| 2021-09-17 | -59.30 | $18.30 | 2.5M |
| 2021-09-16 | -22.09 | $18.62 | 359100 |
| 2021-09-15 | -24.42 | $18.60 | 307131 |
| 2021-09-14 | -41.86 | $18.45 | 240700 |
| 2021-09-13 | -34.88 | $18.51 | 294038 |
| 2021-09-10 | -55.81 | $18.33 | 282300 |
| 2021-09-09 | -39.53 | $18.47 | 432787 |
| 2021-09-08 | -62.79 | $18.27 | 322400 |
| 2021-09-07 | -63.95 | $18.26 | 458100 |
| 2021-09-03 | -33.72 | $18.52 | 300700 |
| 2021-09-02 | -27.91 | $18.57 | 356508 |
| 2021-09-01 | -32.56 | $18.53 | 330700 |
| 2021-08-31 | -32.58 | $18.52 | 306700 |
| 2021-08-30 | -38.54 | $18.44 | 396813 |
| 2021-08-27 | -9.38 | $18.72 | 525772 |
| 2021-08-26 | -26.32 | $18.55 | 446000 |
| 2021-08-25 | -11.58 | $18.69 | 486416 |
| 2021-08-24 | -8.05 | $18.65 | 458907 |
| 2021-08-23 | -21.92 | $18.42 | 464200 |
| 2021-08-20 | -31.51 | $18.35 | 1.3M |
| 2021-08-19 | -69.86 | $18.07 | 626701 |
| 2021-08-18 | -46.58 | $18.24 | 523181 |
| 2021-08-17 | -19.18 | $18.44 | 345927 |
| 2021-08-16 | -25.00 | $18.38 | 334596 |
| 2021-08-13 | -6.61 | $18.50 | 469600 |
| 2021-08-12 | -1.85 | $18.43 | 495222 |
| 2021-08-11 | -18.52 | $18.25 | 540121 |
| 2021-08-10 | -12.04 | $18.32 | 486800 |
| 2021-08-09 | -28.70 | $18.14 | 698300 |
| 2021-08-06 | -7.41 | $18.37 | 550300 |
| 2021-08-05 | -27.18 | $18.12 | 775821 |
| 2021-08-04 | -27.18 | $18.12 | 549756 |
| 2021-08-03 | -19.42 | $18.20 | 676000 |
| 2021-08-02 | -65.03 | $18.01 | 999609 |
| 2021-07-30 | -58.25 | $18.18 | 537706 |
| 2021-07-29 | -58.00 | $18.21 | 614229 |
| 2021-07-28 | -58.00 | $18.21 | 685900 |
| 2021-07-27 | -57.00 | $18.23 | 449900 |
| 2021-07-26 | -60.65 | $18.22 | 781800 |
| 2021-07-23 | -66.37 | $18.12 | 666935 |
| 2021-07-22 | -69.06 | $18.06 | 617030 |
| 2021-07-21 | -64.13 | $18.17 | 863507 |
| 2021-07-20 | -66.37 | $18.12 | 978900 |
| 2021-07-19 | -81.17 | $17.79 | 981059 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.48
2026-07-17
Close Price
$13.53
Vol: 989211Average Directional Index - Detailed Analysis
Minimum
6.32
Average
18.98
Maximum
49.26
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.48 | $13.53 | 989211 |
| 2026-07-16 | 10.62 | $13.70 | 1.2M |
| 2026-07-15 | 10.85 | $13.71 | 1.8M |
| 2026-07-14 | 11.09 | $13.62 | 1.5M |
| 2026-07-13 | 11.64 | $13.45 | 1.0M |
| 2026-07-10 | 11.73 | $13.58 | 565900 |
| 2026-07-09 | 12.16 | $13.53 | 1.1M |
| 2026-07-08 | 12.61 | $13.42 | 1.2M |
| 2026-07-07 | 12.62 | $13.48 | 959700 |
| 2026-07-06 | 12.81 | $13.58 | 1.1M |
| 2026-07-02 | 12.79 | $13.47 | 998220 |
| 2026-07-01 | 12.77 | $13.52 | 1.3M |
| 2026-06-30 | 13.12 | $13.61 | 1.9M |
| 2026-06-29 | 13.45 | $13.67 | 2.1M |
| 2026-06-26 | 13.79 | $13.57 | 3.6M |
| 2026-06-25 | 14.38 | $13.65 | 1.3M |
| 2026-06-24 | 15.04 | $13.65 | 1.5M |
| 2026-06-23 | 15.62 | $13.49 | 1.2M |
| 2026-06-22 | 15.46 | $13.30 | 1.1M |
| 2026-06-18 | 15.40 | $13.44 | 2.5M |
| 2026-06-17 | 15.59 | $13.42 | 2.0M |
| 2026-06-16 | 15.78 | $13.67 | 1.3M |
| 2026-06-15 | 16.37 | $13.59 | 1.2M |
| 2026-06-12 | 17.07 | $13.68 | 965504 |
| 2026-06-11 | 17.40 | $13.63 | 1.0M |
| 2026-06-10 | 17.78 | $13.61 | 1.3M |
| 2026-06-09 | 18.22 | $13.59 | 983633 |
| 2026-06-08 | 18.97 | $13.38 | 1.1M |
| 2026-06-05 | 19.82 | $13.55 | 832547 |
| 2026-06-04 | 20.28 | $13.52 | 665977 |
| 2026-06-03 | 20.86 | $13.36 | 1.2M |
| 2026-06-02 | 21.47 | $13.60 | 981297 |
| 2026-06-01 | 21.94 | $13.43 | 965214 |
| 2026-05-29 | 22.60 | $13.57 | 1.5M |
| 2026-05-28 | 23.29 | $13.59 | 1.5M |
| 2026-05-27 | 23.63 | $13.60 | 1.3M |
| 2026-05-26 | 23.47 | $13.59 | 1.3M |
| 2026-05-22 | 23.59 | $13.49 | 1.1M |
| 2026-05-21 | 23.71 | $13.57 | 1.0M |
| 2026-05-20 | 23.89 | $13.50 | 1.1M |
| 2026-05-19 | 24.25 | $13.35 | 901954 |
| 2026-05-18 | 24.87 | $13.33 | 842214 |
| 2026-05-15 | 25.24 | $13.33 | 939129 |
| 2026-05-14 | 25.83 | $13.46 | 822151 |
| 2026-05-13 | 25.96 | $13.41 | 950305 |
| 2026-05-12 | 26.20 | $13.48 | 1.2M |
| 2026-05-11 | 26.46 | $13.46 | 1.2M |
| 2026-05-08 | 26.41 | $13.62 | 2.2M |
| 2026-05-07 | 26.04 | $13.59 | 1.7M |
| 2026-05-06 | 25.78 | $13.57 | 2.9M |
| 2026-05-05 | 25.51 | $13.11 | 936435 |
| 2026-05-04 | 26.22 | $13.01 | 1.3M |
| 2026-05-01 | 26.96 | $13.24 | 1.1M |
| 2026-04-30 | 27.15 | $13.25 | 1.6M |
| 2026-04-29 | 27.34 | $13.18 | 1.5M |
| 2026-04-28 | 27.15 | $13.33 | 1.6M |
| 2026-04-27 | 26.54 | $13.26 | 1.5M |
| 2026-04-24 | 26.00 | $13.14 | 1.3M |
| 2026-04-23 | 25.73 | $13.05 | 908104 |
| 2026-04-22 | 25.60 | $12.99 | 907600 |
| 2026-04-21 | 25.46 | $12.93 | 1.8M |
| 2026-04-20 | 25.32 | $13.04 | 1.6M |
| 2026-04-17 | 25.53 | $12.96 | 1.6M |
| 2026-04-16 | 25.76 | $12.69 | 986128 |
| 2026-04-15 | 26.39 | $12.81 | 838718 |
| 2026-04-14 | 27.13 | $12.71 | 923600 |
| 2026-04-13 | 28.01 | $12.66 | 1.1M |
| 2026-04-10 | 29.18 | $12.55 | 1.1M |
| 2026-04-09 | 30.32 | $12.59 | 1.3M |
| 2026-04-08 | 31.57 | $12.30 | 2.2M |
| 2026-04-07 | 32.88 | $12.05 | 1.2M |
| 2026-04-06 | 33.79 | $12.10 | 865197 |
| 2026-04-02 | 34.68 | $12.04 | 1.3M |
| 2026-04-01 | 35.39 | $11.90 | 1.3M |
| 2026-03-31 | 35.75 | $11.85 | 1.8M |
| 2026-03-30 | 36.03 | $11.76 | 1.6M |
| 2026-03-27 | 36.17 | $11.55 | 1.2M |
| 2026-03-26 | 36.01 | $11.70 | 1.3M |
| 2026-03-25 | 35.98 | $11.77 | 1.3M |
| 2026-03-24 | 35.95 | $11.51 | 1.9M |
| 2026-03-23 | 35.47 | $11.53 | 2.5M |
| 2026-03-20 | 34.58 | $11.30 | 10.7M |
| 2026-03-19 | 33.64 | $11.75 | 1.3M |
| 2026-03-18 | 33.14 | $11.75 | 1.9M |
| 2026-03-17 | 32.62 | $11.99 | 1.1M |
| 2026-03-16 | 32.39 | $11.94 | 1.8M |
| 2026-03-13 | 31.76 | $11.80 | 1.3M |
| 2026-03-12 | 31.09 | $11.92 | 1.4M |
| 2026-03-11 | 30.58 | $12.03 | 1.3M |
| 2026-03-10 | 30.11 | $12.09 | 1.8M |
| 2026-03-09 | 29.63 | $11.81 | 2.3M |
| 2026-03-06 | 28.45 | $12.03 | 2.0M |
| 2026-03-05 | 27.59 | $12.20 | 1.7M |
| 2026-03-04 | 27.02 | $12.20 | 1.7M |
| 2026-03-03 | 26.47 | $12.29 | 1.7M |
| 2026-03-02 | 25.94 | $12.46 | 2.3M |
| 2026-02-27 | 25.39 | $12.42 | 2.3M |
| 2026-02-26 | 25.14 | $12.58 | 2.2M |
| 2026-02-25 | 25.02 | $12.52 | 1.9M |
| 2026-02-24 | 24.50 | $12.46 | 2.2M |
| 2026-02-23 | 23.58 | $12.41 | 2.0M |
| 2026-02-20 | 22.81 | $12.37 | 1.8M |
| 2026-02-19 | 21.82 | $12.45 | 2.2M |
| 2026-02-18 | 20.87 | $12.65 | 1.8M |
| 2026-02-17 | 20.21 | $12.82 | 1.5M |
| 2026-02-13 | 19.55 | $12.94 | 1.5M |
| 2026-02-12 | 19.18 | $12.99 | 1.5M |
| 2026-02-11 | 18.93 | $12.96 | 1.2M |
| 2026-02-10 | 18.28 | $12.85 | 1.6M |
| 2026-02-09 | 17.49 | $12.83 | 1.5M |
| 2026-02-06 | 16.65 | $13.00 | 1.8M |
| 2026-02-05 | 15.95 | $12.86 | 2.3M |
| 2026-02-04 | 15.16 | $12.85 | 2.3M |
| 2026-02-03 | 14.02 | $12.60 | 4.7M |
| 2026-02-02 | 12.39 | $12.66 | 4.1M |
| 2026-01-30 | 10.87 | $12.85 | 5.2M |
| 2026-01-29 | 9.49 | $13.50 | 3.0M |
| 2026-01-28 | 8.98 | $13.36 | 3.7M |
| 2026-01-27 | 8.36 | $13.37 | 9.4M |
| 2026-01-26 | 7.59 | $13.86 | 1.9M |
| 2026-01-23 | 7.96 | $13.90 | 1.5M |
| 2026-01-22 | 7.83 | $13.99 | 1.1M |
| 2026-01-21 | 7.22 | $13.99 | 1.2M |
| 2026-01-20 | 6.91 | $13.92 | 1.3M |
| 2026-01-16 | 6.71 | $14.01 | 1.8M |
| 2026-01-15 | 6.33 | $13.85 | 1.2M |
| 2026-01-14 | 6.32 | $13.77 | 1.4M |
| 2026-01-13 | 6.54 | $13.72 | 894463 |
| 2026-01-12 | 6.87 | $13.73 | 1.2M |
| 2026-01-09 | 7.10 | $13.72 | 1.9M |
| 2026-01-08 | 7.12 | $13.65 | 2.1M |
| 2026-01-07 | 7.45 | $13.61 | 2.5M |
| 2026-01-06 | 7.71 | $13.53 | 2.4M |
| 2026-01-05 | 7.38 | $13.46 | 3.2M |
| 2026-01-02 | 7.03 | $13.68 | 2.1M |
| 2025-12-31 | 7.36 | $13.58 | 1.9M |
| 2025-12-30 | 7.43 | $13.75 | 1.4M |
| 2025-12-29 | 7.57 | $13.79 | 1.0M |
| 2025-12-26 | 7.68 | $13.84 | 915517 |
| 2025-12-24 | 7.65 | $13.85 | 757617 |
| 2025-12-23 | 7.77 | $13.76 | 1.2M |
| 2025-12-22 | 7.90 | $13.94 | 1.4M |
| 2025-12-19 | 7.87 | $13.84 | 6.4M |
| 2025-12-18 | 8.07 | $13.80 | 1.9M |
| 2025-12-17 | 8.46 | $13.73 | 1.7M |
| 2025-12-16 | 8.82 | $13.56 | 1.7M |
| 2025-12-15 | 8.89 | $13.65 | 1.6M |
| 2025-12-12 | 8.93 | $13.65 | 930572 |
| 2025-12-11 | 9.24 | $13.69 | 1.1M |
| 2025-12-10 | 9.57 | $13.69 | 843800 |
| 2025-12-09 | 9.83 | $13.57 | 999034 |
| 2025-12-08 | 9.91 | $13.61 | 1.3M |
| 2025-12-05 | 10.22 | $13.72 | 920170 |
| 2025-12-04 | 10.53 | $13.63 | 1.1M |
| 2025-12-03 | 10.69 | $13.68 | 847000 |
| 2025-12-02 | 10.97 | $13.61 | 1.5M |
| 2025-12-01 | 11.11 | $13.47 | 2.2M |
| 2025-11-28 | 11.26 | $13.70 | 1.5M |
| 2025-11-26 | 11.44 | $13.94 | 3.2M |
| 2025-11-25 | 11.00 | $13.88 | 1.9M |
| 2025-11-24 | 10.78 | $13.68 | 1.5M |
| 2025-11-21 | 10.76 | $13.78 | 1.5M |
| 2025-11-20 | 10.63 | $13.66 | 1.1M |
| 2025-11-19 | 10.53 | $13.64 | 828025 |
| 2025-11-18 | 10.66 | $13.67 | 1.1M |
| 2025-11-17 | 10.85 | $13.60 | 1.1M |
| 2025-11-14 | 10.94 | $13.74 | 813983 |
| 2025-11-13 | 11.09 | $13.64 | 729000 |
| 2025-11-12 | 11.09 | $13.76 | 1.2M |
| 2025-11-11 | 10.82 | $13.94 | 2.0M |
| 2025-11-10 | 10.59 | $13.28 | 1.3M |
| 2025-11-07 | 10.93 | $13.35 | 1.9M |
| 2025-11-06 | 11.42 | $13.78 | 1.9M |
| 2025-11-05 | 11.18 | $13.67 | 1.1M |
| 2025-11-04 | 11.61 | $13.69 | 1.3M |
| 2025-11-03 | 12.17 | $13.48 | 1.1M |
| 2025-10-31 | 12.24 | $13.32 | 1.2M |
| 2025-10-30 | 11.78 | $13.39 | 1.6M |
| 2025-10-29 | 11.67 | $13.31 | 1.2M |
| 2025-10-28 | 11.55 | $13.37 | 1.0M |
| 2025-10-27 | 11.09 | $13.36 | 1.7M |
| 2025-10-24 | 10.60 | $13.32 | 1.3M |
| 2025-10-23 | 10.48 | $13.48 | 1.3M |
| 2025-10-22 | 10.72 | $13.67 | 1.3M |
| 2025-10-21 | 11.16 | $13.57 | 651500 |
| 2025-10-20 | 11.60 | $13.68 | 842800 |
| 2025-10-17 | 12.03 | $13.60 | 658172 |
| 2025-10-16 | 12.56 | $13.64 | 857848 |
| 2025-10-15 | 13.16 | $13.68 | 910000 |
| 2025-10-14 | 13.62 | $13.65 | 950837 |
| 2025-10-13 | 14.33 | $13.48 | 977618 |
| 2025-10-10 | 14.81 | $13.43 | 1.2M |
| 2025-10-09 | 15.33 | $13.47 | 891948 |
| 2025-10-08 | 15.67 | $13.62 | 1.1M |
| 2025-10-07 | 16.03 | $13.45 | 1.5M |
| 2025-10-06 | 16.72 | $13.28 | 1.5M |
| 2025-10-03 | 17.46 | $13.34 | 1.5M |
| 2025-10-02 | 18.24 | $13.15 | 915227 |
| 2025-10-01 | 18.13 | $13.09 | 1.7M |
| 2025-09-30 | 17.77 | $12.98 | 1.5M |
| 2025-09-29 | 17.03 | $13.01 | 1.7M |
| 2025-09-26 | 16.61 | $13.17 | 1.2M |
| 2025-09-25 | 16.54 | $13.07 | 1.2M |
| 2025-09-24 | 16.07 | $12.97 | 1.7M |
| 2025-09-23 | 15.58 | $13.05 | 1.5M |
| 2025-09-22 | 15.33 | $12.98 | 1.7M |
| 2025-09-19 | 15.07 | $13.17 | 3.1M |
| 2025-09-18 | 15.27 | $13.23 | 1.8M |
| 2025-09-17 | 15.48 | $13.23 | 1.5M |
| 2025-09-16 | 16.01 | $13.23 | 1.5M |
| 2025-09-15 | 16.64 | $13.41 | 1.5M |
| 2025-09-12 | 17.46 | $13.43 | 1.2M |
| 2025-09-11 | 18.00 | $13.54 | 2.3M |
| 2025-09-10 | 18.40 | $13.59 | 1.4M |
| 2025-09-09 | 18.71 | $13.66 | 1.4M |
| 2025-09-08 | 18.85 | $13.70 | 2.0M |
| 2025-09-05 | 18.64 | $13.83 | 1.2M |
| 2025-09-04 | 18.60 | $13.71 | 1.3M |
| 2025-09-03 | 18.76 | $13.67 | 1.3M |
| 2025-09-02 | 19.04 | $13.58 | 1.6M |
| 2025-08-29 | 19.55 | $13.64 | 1.2M |
| 2025-08-28 | 19.51 | $13.75 | 1.3M |
| 2025-08-27 | 19.25 | $13.79 | 1.2M |
| 2025-08-26 | 18.73 | $13.88 | 1.2M |
| 2025-08-25 | 17.86 | $13.86 | 1.3M |
| 2025-08-22 | 16.94 | $14.02 | 1.2M |
| 2025-08-21 | 15.97 | $13.69 | 913245 |
| 2025-08-20 | 15.34 | $13.84 | 1.5M |
| 2025-08-19 | 14.53 | $13.75 | 1.6M |
| 2025-08-18 | 13.64 | $13.71 | 948100 |
| 2025-08-15 | 13.23 | $13.75 | 1.1M |
| 2025-08-14 | 12.44 | $13.77 | 1.2M |
| 2025-08-13 | 11.69 | $13.71 | 1.8M |
| 2025-08-12 | 11.04 | $13.36 | 1.4M |
| 2025-08-11 | 10.82 | $13.16 | 1.7M |
| 2025-08-08 | 11.03 | $12.98 | 1.2M |
| 2025-08-07 | 11.36 | $12.66 | 1.5M |
| 2025-08-06 | 10.77 | $12.73 | 929330 |
| 2025-08-05 | 10.32 | $12.92 | 1.2M |
| 2025-08-04 | 10.33 | $12.95 | 1.2M |
| 2025-08-01 | 10.24 | $12.70 | 1.2M |
| 2025-07-31 | 9.41 | $12.69 | 1.2M |
| 2025-07-30 | 8.62 | $12.97 | 1.5M |
| 2025-07-29 | 8.64 | $13.16 | 863545 |
| 2025-07-28 | 9.03 | $13.08 | 990015 |
| 2025-07-25 | 9.45 | $13.24 | 1.0M |
| 2025-07-24 | 9.62 | $13.25 | 890700 |
| 2025-07-23 | 9.28 | $13.33 | 1.1M |
| 2025-07-22 | 9.18 | $13.19 | 1.0M |
| 2025-07-21 | 9.31 | $13.16 | 1.3M |
| 2025-07-18 | 9.44 | $13.13 | 861897 |
| 2025-07-17 | 9.59 | $13.24 | 733321 |
| 2025-07-16 | 9.12 | $13.37 | 806471 |
| 2025-07-15 | 8.68 | $13.20 | 644095 |
| 2025-07-14 | 8.39 | $13.26 | 617533 |
| 2025-07-11 | 8.14 | $13.22 | 624841 |
| 2025-07-10 | 7.96 | $13.24 | 1.0M |
| 2025-07-09 | 7.74 | $13.28 | 995643 |
| 2025-07-08 | 7.41 | $13.19 | 963056 |
| 2025-07-07 | 7.46 | $13.02 | 817348 |
| 2025-07-03 | 7.59 | $13.16 | 723200 |
| 2025-07-02 | 7.73 | $13.09 | 1.0M |
| 2025-07-01 | 8.07 | $12.97 | 1.0M |
| 2025-06-30 | 8.42 | $12.99 | 853700 |
| 2025-06-27 | 8.59 | $12.98 | 2.2M |
| 2025-06-26 | 8.92 | $13.14 | 860135 |
| 2025-06-25 | 9.35 | $12.95 | 702537 |
| 2025-06-24 | 9.59 | $13.00 | 807428 |
| 2025-06-23 | 10.05 | $12.93 | 786116 |
| 2025-06-20 | 10.06 | $12.88 | 2.6M |
| 2025-06-18 | 10.40 | $12.80 | 620700 |
| 2025-06-17 | 10.67 | $12.67 | 677941 |
| 2025-06-16 | 10.88 | $12.84 | 686340 |
| 2025-06-13 | 11.42 | $12.87 | 762800 |
| 2025-06-12 | 11.88 | $13.07 | 756800 |
| 2025-06-11 | 12.36 | $12.97 | 676468 |
| 2025-06-10 | 12.68 | $12.95 | 737200 |
| 2025-06-09 | 13.25 | $12.77 | 831128 |
| 2025-06-06 | 13.81 | $12.69 | 506900 |
| 2025-06-05 | 14.00 | $12.57 | 656868 |
| 2025-06-04 | 14.07 | $12.50 | 658919 |
| 2025-06-03 | 13.83 | $12.51 | 758747 |
| 2025-06-02 | 13.58 | $12.39 | 805300 |
| 2025-05-30 | 13.08 | $12.57 | 1.1M |
| 2025-05-29 | 12.83 | $12.83 | 902500 |
| 2025-05-28 | 13.02 | $12.74 | 731248 |
| 2025-05-27 | 13.15 | $12.81 | 1.1M |
| 2025-05-23 | 13.26 | $12.60 | 922300 |
| 2025-05-22 | 13.10 | $12.66 | 873900 |
| 2025-05-21 | 12.93 | $12.60 | 1.1M |
| 2025-05-20 | 13.02 | $13.04 | 963300 |
| 2025-05-19 | 13.48 | $13.11 | 1.0M |
| 2025-05-16 | 13.97 | $13.25 | 1.2M |
| 2025-05-15 | 13.86 | $13.28 | 913038 |
| 2025-05-14 | 13.85 | $13.03 | 778882 |
| 2025-05-13 | 14.33 | $13.07 | 700201 |
| 2025-05-12 | 14.82 | $12.99 | 815600 |
| 2025-05-09 | 15.33 | $12.94 | 569136 |
| 2025-05-08 | 16.04 | $12.94 | 921334 |
| 2025-05-07 | 16.80 | $12.78 | 801312 |
| 2025-05-06 | 17.50 | $12.75 | 692751 |
| 2025-05-05 | 18.18 | $12.90 | 618467 |
| 2025-05-02 | 19.08 | $13.02 | 677744 |
| 2025-05-01 | 19.92 | $12.96 | 716300 |
| 2025-04-30 | 20.81 | $13.03 | 736722 |
| 2025-04-29 | 21.77 | $13.23 | 1.3M |
| 2025-04-28 | 22.40 | $13.11 | 832744 |
| 2025-04-25 | 23.26 | $12.98 | 988875 |
| 2025-04-24 | 24.39 | $12.78 | 1.1M |
| 2025-04-23 | 25.50 | $12.65 | 1.2M |
| 2025-04-22 | 26.54 | $12.55 | 1.2M |
| 2025-04-21 | 27.28 | $12.09 | 944119 |
| 2025-04-17 | 27.13 | $12.19 | 821800 |
| 2025-04-16 | 27.13 | $11.98 | 846317 |
| 2025-04-15 | 26.78 | $12.09 | 950648 |
| 2025-04-14 | 26.45 | $11.95 | 1.1M |
| 2025-04-11 | 25.80 | $11.60 | 1.2M |
| 2025-04-10 | 24.09 | $11.53 | 1.9M |
| 2025-04-09 | 22.28 | $12.10 | 2.6M |
| 2025-04-08 | 20.39 | $11.59 | 2.0M |
| 2025-04-07 | 18.64 | $11.77 | 2.9M |
| 2025-04-04 | 16.80 | $12.43 | 2.0M |
| 2025-04-03 | 15.74 | $13.08 | 1.4M |
| 2025-04-02 | 15.89 | $13.19 | 797700 |
| 2025-04-01 | 16.28 | $13.25 | 695715 |
| 2025-03-31 | 16.80 | $13.26 | 884700 |
| 2025-03-28 | 17.28 | $13.28 | 912341 |
| 2025-03-27 | 18.09 | $13.36 | 646000 |
| 2025-03-26 | 18.80 | $13.27 | 815013 |
| 2025-03-25 | 19.54 | $13.39 | 885000 |
| 2025-03-24 | 19.95 | $13.41 | 992908 |
| 2025-03-21 | 20.46 | $13.23 | 2.0M |
| 2025-03-20 | 21.02 | $13.43 | 765498 |
| 2025-03-19 | 21.15 | $13.41 | 831200 |
| 2025-03-18 | 21.34 | $13.44 | 748200 |
| 2025-03-17 | 21.35 | $13.44 | 848574 |
| 2025-03-14 | 21.36 | $13.40 | 716248 |
| 2025-03-13 | 21.54 | $13.10 | 894718 |
| 2025-03-12 | 21.79 | $13.15 | 1.3M |
| 2025-03-11 | 22.36 | $13.06 | 1.4M |
| 2025-03-10 | 22.95 | $13.27 | 1.8M |
| 2025-03-07 | 22.82 | $13.60 | 1.7M |
| 2025-03-06 | 22.11 | $13.47 | 1.3M |
| 2025-03-05 | 21.57 | $13.61 | 1.4M |
| 2025-03-04 | 20.70 | $13.60 | 1.7M |
| 2025-03-03 | 19.79 | $13.86 | 3.0M |
| 2025-02-28 | 17.65 | $14.35 | 3.8M |
| 2025-02-27 | 15.39 | $13.30 | 1.0M |
| 2025-02-26 | 14.47 | $13.33 | 1.0M |
| 2025-02-25 | 13.22 | $13.31 | 1.8M |
| 2025-02-24 | 12.05 | $13.12 | 1.2M |
| 2025-02-21 | 11.21 | $13.10 | 1.4M |
| 2025-02-20 | 10.33 | $13.12 | 848277 |
| 2025-02-19 | 9.69 | $13.10 | 1.0M |
| 2025-02-18 | 9.14 | $13.09 | 1.3M |
| 2025-02-14 | 8.55 | $12.99 | 886237 |
| 2025-02-13 | 8.30 | $12.88 | 1.1M |
| 2025-02-12 | 8.28 | $12.69 | 596206 |
| 2025-02-11 | 8.43 | $12.73 | 677500 |
| 2025-02-10 | 8.80 | $12.68 | 759774 |
| 2025-02-07 | 9.19 | $12.69 | 750229 |
| 2025-02-06 | 9.57 | $12.74 | 1.0M |
| 2025-02-05 | 9.98 | $12.65 | 711232 |
| 2025-02-04 | 10.33 | $12.62 | 966067 |
| 2025-02-03 | 10.56 | $12.52 | 1.0M |
| 2025-01-31 | 10.52 | $12.56 | 996200 |
| 2025-01-30 | 10.79 | $12.59 | 951700 |
| 2025-01-29 | 11.09 | $12.45 | 1.2M |
| 2025-01-28 | 11.40 | $12.68 | 840932 |
| 2025-01-27 | 10.94 | $12.62 | 1.3M |
| 2025-01-24 | 10.61 | $12.52 | 533547 |
| 2025-01-23 | 10.47 | $12.45 | 634717 |
| 2025-01-22 | 10.57 | $12.48 | 650152 |
| 2025-01-21 | 10.53 | $12.61 | 678071 |
| 2025-01-17 | 10.33 | $12.55 | 723236 |
| 2025-01-16 | 10.27 | $12.48 | 1.1M |
| 2025-01-15 | 10.44 | $12.30 | 738356 |
| 2025-01-14 | 10.97 | $12.21 | 713246 |
| 2025-01-13 | 11.02 | $12.10 | 919500 |
| 2025-01-10 | 10.54 | $12.08 | 949377 |
| 2025-01-08 | 10.03 | $12.14 | 735500 |
| 2025-01-07 | 10.01 | $12.24 | 911900 |
| 2025-01-06 | 10.09 | $12.24 | 874800 |
| 2025-01-03 | 10.59 | $12.34 | 1.2M |
| 2025-01-02 | 11.12 | $12.16 | 723534 |
| 2024-12-31 | 10.92 | $12.12 | 1.2M |
| 2024-12-30 | 10.63 | $12.08 | 809944 |
| 2024-12-27 | 10.28 | $12.18 | 845109 |
| 2024-12-26 | 10.36 | $12.24 | 661375 |
| 2024-12-24 | 10.23 | $12.27 | 516900 |
| 2024-12-23 | 10.09 | $12.14 | 753600 |
| 2024-12-20 | 9.55 | $12.13 | 5.0M |
| 2024-12-19 | 8.97 | $12.05 | 931215 |
| 2024-12-18 | 8.64 | $11.96 | 1.1M |
| 2024-12-17 | 8.29 | $12.28 | 831500 |
| 2024-12-16 | 8.57 | $12.43 | 1.3M |
| 2024-12-13 | 8.67 | $12.35 | 712200 |
| 2024-12-12 | 8.97 | $12.34 | 533887 |
| 2024-12-11 | 9.37 | $12.33 | 477815 |
| 2024-12-10 | 9.84 | $12.33 | 612732 |
| 2024-12-09 | 10.28 | $12.27 | 572449 |
| 2024-12-06 | 10.74 | $12.27 | 624644 |
| 2024-12-05 | 11.09 | $12.16 | 673967 |
| 2024-12-04 | 11.30 | $12.20 | 591132 |
| 2024-12-03 | 11.69 | $12.29 | 753200 |
| 2024-12-02 | 12.22 | $12.37 | 1.1M |
| 2024-11-29 | 12.72 | $12.36 | 411232 |
| 2024-11-27 | 13.24 | $12.47 | 636136 |
| 2024-11-26 | 13.64 | $12.37 | 1.2M |
| 2024-11-25 | 14.35 | $12.48 | 1.1M |
| 2024-11-22 | 14.65 | $12.52 | 756500 |
| 2024-11-21 | 15.20 | $12.40 | 536868 |
| 2024-11-20 | 15.87 | $12.29 | 534700 |
| 2024-11-19 | 16.42 | $12.37 | 763903 |
| 2024-11-18 | 17.00 | $12.26 | 616301 |
| 2024-11-15 | 17.50 | $12.20 | 666788 |
| 2024-11-14 | 17.72 | $12.18 | 751690 |
| 2024-11-13 | 17.96 | $12.21 | 703533 |
| 2024-11-12 | 18.41 | $12.27 | 751177 |
| 2024-11-11 | 18.88 | $12.39 | 643700 |
| 2024-11-08 | 19.75 | $12.42 | 1.3M |
| 2024-11-07 | 20.74 | $12.43 | 1.2M |
| 2024-11-06 | 21.53 | $12.04 | 1.5M |
| 2024-11-05 | 21.64 | $11.95 | 789940 |
| 2024-11-04 | 20.52 | $11.92 | 831833 |
| 2024-11-01 | 19.46 | $11.95 | 1.1M |
| 2024-10-31 | 18.39 | $12.09 | 818337 |
| 2024-10-30 | 17.54 | $12.45 | 732049 |
| 2024-10-29 | 17.49 | $12.50 | 920000 |
| 2024-10-28 | 17.18 | $12.51 | 697600 |
| 2024-10-25 | 17.42 | $12.57 | 885399 |
| 2024-10-24 | 17.84 | $12.69 | 634554 |
| 2024-10-23 | 17.91 | $12.60 | 629600 |
| 2024-10-22 | 17.66 | $12.61 | 908100 |
| 2024-10-21 | 17.67 | $12.65 | 831693 |
| 2024-10-18 | 17.95 | $12.81 | 647358 |
| 2024-10-17 | 18.51 | $12.74 | 603524 |
| 2024-10-16 | 19.10 | $12.81 | 702800 |
| 2024-10-15 | 19.72 | $12.58 | 681743 |
| 2024-10-14 | 19.49 | $12.52 | 668593 |
| 2024-10-11 | 18.92 | $12.48 | 483966 |
| 2024-10-10 | 18.11 | $12.44 | 650700 |
| 2024-10-09 | 17.02 | $12.42 | 826900 |
| 2024-10-08 | 15.97 | $12.44 | 697003 |
| 2024-10-07 | 14.63 | $12.37 | 703345 |
| 2024-10-04 | 13.21 | $12.46 | 881707 |
| 2024-10-03 | 11.93 | $12.50 | 962703 |
| 2024-10-02 | 10.68 | $12.60 | 719011 |
| 2024-10-01 | 9.38 | $12.58 | 1.2M |
| 2024-09-30 | 8.15 | $12.89 | 781697 |
| 2024-09-27 | 7.59 | $13.02 | 1.0M |
| 2024-09-26 | 7.52 | $12.98 | 770247 |
| 2024-09-25 | 7.32 | $12.96 | 873737 |
| 2024-09-24 | 7.10 | $13.11 | 763044 |
| 2024-09-23 | 7.28 | $13.03 | 828305 |
| 2024-09-20 | 7.46 | $13.11 | 2.0M |
| 2024-09-19 | 7.81 | $13.25 | 1.1M |
| 2024-09-18 | 8.09 | $13.15 | 1.2M |
| 2024-09-17 | 8.50 | $13.24 | 1.0M |
| 2024-09-16 | 8.56 | $13.33 | 878305 |
| 2024-09-13 | 8.81 | $13.30 | 1.1M |
| 2024-09-12 | 9.17 | $13.23 | 767807 |
| 2024-09-11 | 9.57 | $13.13 | 654437 |
| 2024-09-10 | 9.67 | $13.20 | 685517 |
| 2024-09-09 | 10.16 | $13.08 | 661924 |
| 2024-09-06 | 10.41 | $13.03 | 526772 |
| 2024-09-05 | 10.84 | $13.13 | 557003 |
| 2024-09-04 | 11.31 | $12.99 | 749408 |
| 2024-09-03 | 11.87 | $13.14 | 757087 |
| 2024-08-30 | 12.36 | $13.15 | 751600 |
| 2024-08-29 | 12.89 | $13.22 | 1.1M |
| 2024-08-28 | 12.95 | $13.21 | 672048 |
| 2024-08-27 | 13.05 | $13.19 | 760648 |
| 2024-08-26 | 13.14 | $13.19 | 1.3M |
| 2024-08-23 | 13.16 | $13.38 | 1.0M |
| 2024-08-22 | 12.95 | $13.22 | 597084 |
| 2024-08-21 | 13.07 | $13.17 | 665919 |
| 2024-08-20 | 13.34 | $13.13 | 711425 |
| 2024-08-19 | 13.62 | $13.16 | 897000 |
| 2024-08-16 | 14.01 | $13.06 | 687000 |
| 2024-08-15 | 14.56 | $12.94 | 705919 |
| 2024-08-14 | 15.25 | $12.87 | 671297 |
| 2024-08-13 | 15.85 | $12.77 | 508027 |
| 2024-08-12 | 16.31 | $12.60 | 1.0M |
| 2024-08-09 | 16.63 | $12.83 | 749748 |
| 2024-08-08 | 17.46 | $12.81 | 1.0M |
| 2024-08-07 | 18.15 | $12.57 | 1.5M |
| 2024-08-06 | 18.56 | $12.18 | 913100 |
| 2024-08-05 | 17.98 | $12.04 | 1.6M |
| 2024-08-02 | 17.31 | $12.49 | 1.1M |
| 2024-08-01 | 17.72 | $12.65 | 1.2M |
| 2024-07-31 | 18.48 | $12.69 | 1.1M |
| 2024-07-30 | 19.02 | $12.97 | 1.0M |
| 2024-07-29 | 19.05 | $12.82 | 1.0M |
| 2024-07-26 | 19.08 | $12.89 | 997173 |
| 2024-07-25 | 19.46 | $12.71 | 1.1M |
| 2024-07-24 | 19.85 | $12.68 | 1.7M |
| 2024-07-23 | 20.27 | $13.12 | 1.3M |
| 2024-07-22 | 19.39 | $13.10 | 1.0M |
| 2024-07-19 | 18.53 | $13.02 | 931887 |
| 2024-07-18 | 17.70 | $12.99 | 1.2M |
| 2024-07-17 | 16.83 | $13.10 | 1.5M |
| 2024-07-16 | 15.42 | $13.08 | 1.6M |
| 2024-07-15 | 14.04 | $12.96 | 1.6M |
| 2024-07-12 | 12.70 | $12.97 | 1.8M |
| 2024-07-11 | 11.14 | $12.87 | 985618 |
| 2024-07-10 | 9.82 | $12.59 | 1.0M |
| 2024-07-09 | 9.07 | $12.31 | 577689 |
| 2024-07-08 | 8.98 | $12.29 | 911478 |
| 2024-07-05 | 8.95 | $12.17 | 495762 |
| 2024-07-03 | 9.40 | $12.15 | 444211 |
| 2024-07-02 | 9.84 | $12.15 | 947300 |
| 2024-07-01 | 10.34 | $11.87 | 1.0M |
| 2024-06-28 | 10.76 | $12.08 | 2.0M |
| 2024-06-27 | 10.54 | $12.13 | 1.1M |
| 2024-06-26 | 10.30 | $12.18 | 619400 |
| 2024-06-25 | 10.36 | $12.14 | 692833 |
| 2024-06-24 | 10.32 | $12.20 | 767211 |
| 2024-06-21 | 10.11 | $12.12 | 2.0M |
| 2024-06-20 | 10.17 | $12.13 | 1.2M |
| 2024-06-18 | 10.32 | $12.18 | 678138 |
| 2024-06-17 | 10.11 | $12.17 | 689700 |
| 2024-06-14 | 9.97 | $12.06 | 484732 |
| 2024-06-13 | 10.00 | $12.11 | 510300 |
| 2024-06-12 | 9.74 | $12.09 | 978291 |
| 2024-06-11 | 9.46 | $11.85 | 619442 |
| 2024-06-10 | 9.95 | $11.92 | 714576 |
| 2024-06-07 | 10.47 | $11.93 | 640207 |
| 2024-06-06 | 10.79 | $12.02 | 568400 |
| 2024-06-05 | 10.77 | $12.16 | 641005 |
| 2024-06-04 | 10.75 | $12.01 | 968400 |
| 2024-06-03 | 10.81 | $12.15 | 997937 |
| 2024-05-31 | 10.60 | $12.12 | 903656 |
| 2024-05-30 | 10.59 | $12.16 | 942700 |
| 2024-05-29 | 10.57 | $11.92 | 845300 |
| 2024-05-28 | 11.04 | $12.02 | 711809 |
| 2024-05-24 | 11.26 | $12.01 | 626200 |
| 2024-05-23 | 11.70 | $11.84 | 898126 |
| 2024-05-22 | 12.16 | $12.05 | 970900 |
| 2024-05-21 | 11.88 | $12.05 | 703100 |
| 2024-05-20 | 11.51 | $12.11 | 1.2M |
| 2024-05-17 | 11.01 | $12.15 | 694700 |
| 2024-05-16 | 10.73 | $12.09 | 534675 |
| 2024-05-15 | 10.54 | $12.07 | 816085 |
| 2024-05-14 | 10.39 | $11.92 | 797900 |
| 2024-05-13 | 10.63 | $11.75 | 639500 |
| 2024-05-10 | 10.91 | $11.90 | 698660 |
| 2024-05-09 | 10.90 | $11.83 | 852405 |
| 2024-05-08 | 11.04 | $11.75 | 1.4M |
| 2024-05-07 | 11.34 | $11.62 | 620430 |
| 2024-05-06 | 11.36 | $11.71 | 765825 |
| 2024-05-03 | 11.26 | $11.66 | 621373 |
| 2024-05-02 | 11.16 | $11.65 | 596500 |
| 2024-05-01 | 11.27 | $11.61 | 725638 |
| 2024-04-30 | 11.40 | $11.44 | 580182 |
| 2024-04-29 | 11.95 | $11.56 | 656758 |
| 2024-04-26 | 12.34 | $11.71 | 903715 |
| 2024-04-25 | 12.65 | $11.60 | 807134 |
| 2024-04-24 | 13.28 | $11.55 | 579000 |
| 2024-04-23 | 13.79 | $11.67 | 731225 |
| 2024-04-22 | 14.34 | $11.47 | 663416 |
| 2024-04-19 | 14.91 | $11.42 | 912926 |
| 2024-04-18 | 15.31 | $11.27 | 971535 |
| 2024-04-17 | 15.46 | $11.12 | 605100 |
| 2024-04-16 | 15.16 | $11.03 | 794700 |
| 2024-04-15 | 14.62 | $11.03 | 838517 |
| 2024-04-12 | 14.17 | $11.19 | 602312 |
| 2024-04-11 | 14.06 | $11.28 | 712646 |
| 2024-04-10 | 13.92 | $11.13 | 1.4M |
| 2024-04-09 | 13.77 | $11.59 | 665400 |
| 2024-04-08 | 14.36 | $11.46 | 608100 |
| 2024-04-05 | 14.66 | $11.38 | 615107 |
| 2024-04-04 | 14.92 | $11.28 | 986712 |
| 2024-04-03 | 15.25 | $11.43 | 723304 |
| 2024-04-02 | 15.39 | $11.39 | 1.1M |
| 2024-04-01 | 15.59 | $11.62 | 888000 |
| 2024-03-28 | 16.27 | $11.81 | 1.1M |
| 2024-03-27 | 17.09 | $11.61 | 741172 |
| 2024-03-26 | 17.55 | $11.59 | 1.1M |
| 2024-03-25 | 18.20 | $11.80 | 760312 |
| 2024-03-22 | 19.12 | $11.65 | 910079 |
| 2024-03-21 | 20.12 | $11.82 | 865500 |
| 2024-03-20 | 21.13 | $11.65 | 853300 |
| 2024-03-19 | 21.87 | $11.45 | 751298 |
| 2024-03-18 | 22.04 | $11.37 | 711300 |
| 2024-03-15 | 22.27 | $11.40 | 2.4M |
| 2024-03-14 | 22.30 | $11.25 | 781649 |
| 2024-03-13 | 22.51 | $11.57 | 703900 |
| 2024-03-12 | 23.08 | $11.51 | 675600 |
| 2024-03-11 | 23.43 | $11.41 | 781774 |
| 2024-03-08 | 23.73 | $11.35 | 1.4M |
| 2024-03-07 | 24.04 | $11.37 | 794731 |
| 2024-03-06 | 24.04 | $11.19 | 739011 |
| 2024-03-05 | 23.71 | $11.05 | 871700 |
| 2024-03-04 | 23.17 | $11.11 | 1.3M |
| 2024-03-01 | 22.63 | $11.34 | 1.1M |
| 2024-02-29 | 22.33 | $11.33 | 1.8M |
| 2024-02-28 | 21.81 | $10.91 | 2.3M |
| 2024-02-27 | 20.85 | $11.29 | 3.9M |
| 2024-02-26 | 19.92 | $12.06 | 1.3M |
| 2024-02-23 | 20.53 | $12.16 | 1.0M |
| 2024-02-22 | 21.03 | $12.09 | 903650 |
| 2024-02-21 | 21.17 | $11.90 | 771975 |
| 2024-02-20 | 20.98 | $11.91 | 1.2M |
| 2024-02-16 | 20.81 | $12.08 | 1.1M |
| 2024-02-15 | 20.82 | $12.19 | 1.4M |
| 2024-02-14 | 20.84 | $11.84 | 1.1M |
| 2024-02-13 | 19.73 | $11.68 | 1.7M |
| 2024-02-12 | 18.56 | $12.12 | 1.2M |
| 2024-02-09 | 17.77 | $12.00 | 1.1M |
| 2024-02-08 | 16.67 | $11.99 | 1.4M |
| 2024-02-07 | 15.37 | $11.82 | 2.0M |
| 2024-02-06 | 14.03 | $12.32 | 1.4M |
| 2024-02-05 | 13.09 | $12.18 | 1.3M |
| 2024-02-02 | 11.80 | $12.32 | 1.2M |
| 2024-02-01 | 10.84 | $12.47 | 1.4M |
| 2024-01-31 | 9.82 | $12.21 | 1.6M |
| 2024-01-30 | 8.94 | $12.55 | 1.1M |
| 2024-01-29 | 8.76 | $12.94 | 2.0M |
| 2024-01-26 | 9.02 | $12.90 | 1.3M |
| 2024-01-25 | 9.22 | $12.85 | 1.0M |
| 2024-01-24 | 9.53 | $12.80 | 967600 |
| 2024-01-23 | 9.84 | $12.91 | 1.1M |
| 2024-01-22 | 10.33 | $12.86 | 1.3M |
| 2024-01-19 | 10.83 | $12.85 | 803164 |
| 2024-01-18 | 11.07 | $12.69 | 938148 |
| 2024-01-17 | 11.14 | $12.64 | 1.1M |
| 2024-01-16 | 11.44 | $12.83 | 1.0M |
| 2024-01-12 | 12.02 | $12.84 | 911371 |
| 2024-01-11 | 12.64 | $12.72 | 1.0M |
| 2024-01-10 | 12.61 | $12.69 | 990400 |
| 2024-01-09 | 12.74 | $12.56 | 866100 |
| 2024-01-08 | 12.71 | $12.48 | 801820 |
| 2024-01-05 | 12.23 | $12.24 | 1.1M |
| 2024-01-04 | 10.97 | $12.17 | 1.1M |
| 2024-01-03 | 9.72 | $12.17 | 1.5M |
| 2024-01-02 | 8.47 | $12.53 | 1.4M |
| 2023-12-29 | 7.73 | $12.71 | 1.3M |
| 2023-12-28 | 7.46 | $12.86 | 919245 |
| 2023-12-27 | 7.57 | $12.97 | 1.1M |
| 2023-12-26 | 7.88 | $12.96 | 950323 |
| 2023-12-22 | 8.18 | $12.93 | 883705 |
| 2023-12-21 | 8.51 | $12.90 | 985948 |
| 2023-12-20 | 8.82 | $12.81 | 1.6M |
| 2023-12-19 | 9.14 | $12.93 | 1.5M |
| 2023-12-18 | 9.26 | $12.82 | 1.8M |
| 2023-12-15 | 9.37 | $12.96 | 4.7M |
| 2023-12-14 | 9.77 | $13.06 | 3.9M |
| 2023-12-13 | 10.09 | $13.04 | 5.1M |
| 2023-12-12 | 10.61 | $13.05 | 1.5M |
| 2023-12-11 | 10.72 | $12.93 | 1.4M |
| 2023-12-08 | 11.13 | $12.90 | 915342 |
| 2023-12-07 | 11.71 | $12.80 | 1.2M |
| 2023-12-06 | 12.04 | $12.73 | 1.3M |
| 2023-12-05 | 12.52 | $12.85 | 774000 |
| 2023-12-04 | 12.80 | $12.96 | 1.1M |
| 2023-12-01 | 12.80 | $13.12 | 3.1M |
| 2023-11-30 | 12.80 | $13.00 | 661200 |
| 2023-11-29 | 13.08 | $13.02 | 697122 |
| 2023-11-28 | 13.31 | $13.06 | 819149 |
| 2023-11-27 | 13.72 | $13.09 | 744624 |
| 2023-11-24 | 14.07 | $13.08 | 282749 |
| 2023-11-22 | 14.51 | $13.05 | 515121 |
| 2023-11-21 | 15.05 | $12.95 | 666603 |
| 2023-11-20 | 15.68 | $13.03 | 450027 |
| 2023-11-17 | 16.35 | $13.01 | 772164 |
| 2023-11-16 | 17.11 | $12.94 | 777655 |
| 2023-11-15 | 17.90 | $13.15 | 1.0M |
| 2023-11-14 | 18.40 | $13.09 | 1.2M |
| 2023-11-13 | 18.97 | $12.56 | 654014 |
| 2023-11-10 | 19.45 | $12.70 | 717981 |
| 2023-11-09 | 19.95 | $12.30 | 830848 |
| 2023-11-08 | 20.33 | $12.51 | 752600 |
| 2023-11-07 | 20.57 | $12.72 | 843634 |
| 2023-11-06 | 21.62 | $12.70 | 788700 |
| 2023-11-03 | 22.75 | $12.80 | 1.1M |
| 2023-11-02 | 23.73 | $12.62 | 1.0M |
| 2023-11-01 | 24.61 | $12.24 | 882800 |
| 2023-10-31 | 24.74 | $12.03 | 565432 |
| 2023-10-30 | 24.34 | $11.82 | 757634 |
| 2023-10-27 | 23.62 | $12.01 | 995023 |
| 2023-10-26 | 23.02 | $12.00 | 995704 |
| 2023-10-25 | 22.24 | $11.78 | 1.1M |
| 2023-10-24 | 21.30 | $12.11 | 1.3M |
| 2023-10-23 | 20.63 | $12.08 | 2.1M |
| 2023-10-20 | 19.93 | $12.23 | 827302 |
| 2023-10-19 | 19.57 | $12.35 | 922190 |
| 2023-10-18 | 19.35 | $12.48 | 557553 |
| 2023-10-17 | 19.37 | $12.79 | 603200 |
| 2023-10-16 | 19.83 | $12.82 | 629155 |
| 2023-10-13 | 20.21 | $12.57 | 440041 |
| 2023-10-12 | 20.54 | $12.70 | 597500 |
| 2023-10-11 | 21.09 | $12.82 | 605247 |
| 2023-10-10 | 21.82 | $12.66 | 572300 |
| 2023-10-09 | 22.39 | $12.63 | 855500 |
| 2023-10-06 | 22.74 | $12.35 | 880617 |
| 2023-10-05 | 22.57 | $12.27 | 801523 |
| 2023-10-04 | 22.04 | $12.04 | 918531 |
| 2023-10-03 | 20.88 | $12.01 | 1.0M |
| 2023-10-02 | 19.81 | $12.30 | 1.1M |
| 2023-09-29 | 19.03 | $12.47 | 711806 |
| 2023-09-28 | 18.49 | $12.30 | 823028 |
| 2023-09-27 | 17.13 | $12.45 | 777500 |
| 2023-09-26 | 16.02 | $12.48 | 1.1M |
| 2023-09-25 | 14.97 | $12.93 | 717256 |
| 2023-09-22 | 14.49 | $12.89 | 637832 |
| 2023-09-21 | 13.81 | $12.75 | 1.1M |
| 2023-09-20 | 13.09 | $13.21 | 398804 |
| 2023-09-19 | 13.47 | $13.38 | 447539 |
| 2023-09-18 | 14.06 | $13.36 | 636860 |
| 2023-09-15 | 14.75 | $13.44 | 1.4M |
| 2023-09-14 | 15.44 | $13.44 | 838425 |
| 2023-09-13 | 16.17 | $13.27 | 739300 |
| 2023-09-12 | 16.71 | $13.32 | 543554 |
| 2023-09-11 | 17.54 | $13.33 | 519948 |
| 2023-09-08 | 18.07 | $13.19 | 554800 |
| 2023-09-07 | 18.43 | $13.11 | 516532 |
| 2023-09-06 | 18.57 | $13.16 | 534265 |
| 2023-09-05 | 18.72 | $13.22 | 594400 |
| 2023-09-01 | 19.12 | $13.37 | 480855 |
| 2023-08-31 | 19.93 | $13.37 | 608688 |
| 2023-08-30 | 20.64 | $13.35 | 577100 |
| 2023-08-29 | 21.33 | $13.48 | 690015 |
| 2023-08-28 | 22.23 | $13.32 | 697700 |
| 2023-08-25 | 22.77 | $13.05 | 550200 |
| 2023-08-24 | 22.68 | $12.95 | 560945 |
| 2023-08-23 | 22.47 | $13.00 | 683931 |
| 2023-08-22 | 21.89 | $12.81 | 398039 |
| 2023-08-21 | 20.98 | $12.79 | 571812 |
| 2023-08-18 | 19.94 | $12.85 | 892837 |
| 2023-08-17 | 18.84 | $12.85 | 596400 |
| 2023-08-16 | 17.91 | $12.97 | 723397 |
| 2023-08-15 | 17.15 | $13.10 | 522921 |
| 2023-08-14 | 16.45 | $13.20 | 580756 |
| 2023-08-11 | 15.92 | $13.29 | 361782 |
| 2023-08-10 | 15.49 | $13.26 | 620559 |
| 2023-08-09 | 15.04 | $13.30 | 553791 |
| 2023-08-08 | 14.67 | $13.30 | 796893 |
| 2023-08-07 | 14.18 | $13.37 | 577510 |
| 2023-08-04 | 14.01 | $13.31 | 587779 |
| 2023-08-03 | 13.73 | $13.08 | 1.0M |
| 2023-08-02 | 13.41 | $13.39 | 681635 |
| 2023-08-01 | 13.58 | $13.52 | 688394 |
| 2023-07-31 | 13.91 | $13.52 | 718672 |
| 2023-07-28 | 14.35 | $13.67 | 769531 |
| 2023-07-27 | 14.83 | $13.68 | 1.2M |
| 2023-07-26 | 15.47 | $13.99 | 1.0M |
| 2023-07-25 | 15.65 | $13.89 | 1.1M |
| 2023-07-24 | 15.88 | $13.86 | 1.2M |
| 2023-07-21 | 15.86 | $14.06 | 568845 |
| 2023-07-20 | 15.35 | $14.06 | 676545 |
| 2023-07-19 | 14.92 | $14.07 | 460400 |
| 2023-07-18 | 14.45 | $13.94 | 674945 |
| 2023-07-17 | 14.14 | $13.87 | 455997 |
| 2023-07-14 | 14.11 | $13.85 | 572718 |
| 2023-07-13 | 14.09 | $13.88 | 806200 |
| 2023-07-12 | 14.06 | $13.66 | 706000 |
| 2023-07-11 | 14.19 | $13.75 | 611604 |
| 2023-07-10 | 14.47 | $13.64 | 861500 |
| 2023-07-07 | 14.96 | $13.38 | 974403 |
| 2023-07-06 | 15.61 | $13.14 | 608929 |
| 2023-07-05 | 16.03 | $13.32 | 1.1M |
| 2023-07-03 | 16.64 | $13.54 | 1.2M |
| 2023-06-30 | 17.07 | $13.80 | 894103 |
| 2023-06-29 | 16.78 | $13.74 | 474800 |
| 2023-06-28 | 16.73 | $13.82 | 705418 |
| 2023-06-27 | 16.39 | $13.78 | 854300 |
| 2023-06-26 | 16.11 | $13.55 | 890900 |
| 2023-06-23 | 16.01 | $13.30 | 1.3M |
| 2023-06-22 | 16.14 | $13.53 | 532020 |
| 2023-06-21 | 15.69 | $13.68 | 552400 |
| 2023-06-20 | 15.21 | $13.51 | 645046 |
| 2023-06-16 | 14.98 | $13.52 | 1.8M |
| 2023-06-15 | 14.45 | $13.71 | 639942 |
| 2023-06-14 | 13.93 | $13.47 | 667391 |
| 2023-06-13 | 13.50 | $13.56 | 612153 |
| 2023-06-12 | 12.81 | $13.53 | 892781 |
| 2023-06-09 | 12.18 | $13.16 | 404011 |
| 2023-06-08 | 11.97 | $13.22 | 810305 |
| 2023-06-07 | 11.76 | $13.16 | 864900 |
| 2023-06-06 | 11.59 | $13.00 | 911308 |
| 2023-06-05 | 11.57 | $12.80 | 753329 |
| 2023-06-02 | 11.80 | $12.93 | 1.2M |
| 2023-06-01 | 12.04 | $12.60 | 1.1M |
| 2023-05-31 | 12.56 | $12.54 | 2.3M |
| 2023-05-30 | 12.93 | $12.40 | 2.2M |
| 2023-05-26 | 13.32 | $12.92 | 931900 |
| 2023-05-25 | 13.76 | $12.42 | 913918 |
| 2023-05-24 | 14.26 | $12.72 | 468849 |
| 2023-05-23 | 14.52 | $12.88 | 827400 |
| 2023-05-22 | 14.49 | $12.81 | 546000 |
| 2023-05-19 | 14.78 | $12.69 | 562544 |
| 2023-05-18 | 15.02 | $12.78 | 532819 |
| 2023-05-17 | 15.41 | $12.67 | 537595 |
| 2023-05-16 | 16.04 | $12.40 | 438152 |
| 2023-05-15 | 16.70 | $12.46 | 577804 |
| 2023-05-12 | 17.44 | $12.25 | 289336 |
| 2023-05-11 | 17.71 | $12.24 | 511756 |
| 2023-05-10 | 17.94 | $12.24 | 625392 |
| 2023-05-09 | 18.18 | $12.17 | 881071 |
| 2023-05-08 | 18.49 | $12.16 | 638700 |
| 2023-05-05 | 18.06 | $12.05 | 769316 |
| 2023-05-04 | 17.44 | $11.78 | 779240 |
| 2023-05-03 | 16.42 | $11.97 | 654900 |
| 2023-05-02 | 15.67 | $11.93 | 916814 |
| 2023-05-01 | 14.89 | $12.52 | 755905 |
| 2023-04-28 | 14.99 | $12.77 | 706800 |
| 2023-04-27 | 15.31 | $12.60 | 759038 |
| 2023-04-26 | 15.35 | $12.39 | 1.1M |
| 2023-04-25 | 15.72 | $12.60 | 554361 |
| 2023-04-24 | 16.41 | $12.65 | 509970 |
| 2023-04-21 | 17.09 | $12.54 | 480235 |
| 2023-04-20 | 17.63 | $12.56 | 417620 |
| 2023-04-19 | 18.16 | $12.46 | 527900 |
| 2023-04-18 | 18.63 | $12.24 | 483411 |
| 2023-04-17 | 18.85 | $12.38 | 687100 |
| 2023-04-14 | 19.08 | $12.14 | 526320 |
| 2023-04-13 | 19.21 | $12.25 | 739905 |
| 2023-04-12 | 19.36 | $12.37 | 555399 |
| 2023-04-11 | 19.86 | $12.37 | 531000 |
| 2023-04-10 | 20.25 | $12.26 | 1.1M |
| 2023-04-06 | 20.50 | $12.31 | 413771 |
| 2023-04-05 | 21.41 | $12.26 | 585000 |
| 2023-04-04 | 22.26 | $12.27 | 573600 |
| 2023-04-03 | 23.19 | $12.29 | 611047 |
| 2023-03-31 | 24.19 | $12.21 | 794264 |
| 2023-03-30 | 24.97 | $12.05 | 721200 |
| 2023-03-29 | 25.65 | $12.15 | 722949 |
| 2023-03-28 | 26.48 | $11.92 | 759826 |
| 2023-03-27 | 27.00 | $11.77 | 1.0M |
| 2023-03-24 | 27.54 | $11.59 | 952676 |
| 2023-03-23 | 27.58 | $11.13 | 1.2M |
| 2023-03-22 | 27.73 | $11.21 | 1.8M |
| 2023-03-21 | 28.05 | $11.35 | 980800 |
| 2023-03-20 | 27.49 | $11.04 | 1.5M |
| 2023-03-17 | 26.44 | $10.83 | 3.5M |
| 2023-03-16 | 25.33 | $11.46 | 1.2M |
| 2023-03-15 | 24.34 | $11.34 | 1.3M |
| 2023-03-14 | 22.98 | $11.57 | 1.6M |
| 2023-03-13 | 21.88 | $11.29 | 1.6M |
| 2023-03-10 | 20.00 | $11.50 | 1.3M |
| 2023-03-09 | 18.31 | $12.00 | 718716 |
| 2023-03-08 | 17.10 | $12.39 | 564223 |
| 2023-03-07 | 16.15 | $12.61 | 528118 |
| 2023-03-06 | 15.55 | $12.80 | 655500 |
| 2023-03-03 | 15.21 | $12.83 | 588567 |
| 2023-03-02 | 14.63 | $12.77 | 660534 |
| 2023-03-01 | 13.66 | $12.68 | 721402 |
| 2023-02-28 | 12.72 | $12.87 | 730000 |
| 2023-02-27 | 11.98 | $12.83 | 907700 |
| 2023-02-24 | 11.20 | $13.13 | 924305 |
| 2023-02-23 | 10.70 | $13.34 | 594700 |
| 2023-02-22 | 10.79 | $13.40 | 675908 |
| 2023-02-21 | 10.74 | $13.28 | 1.0M |
| 2023-02-17 | 10.69 | $13.70 | 765236 |
| 2023-02-16 | 11.23 | $13.73 | 522318 |
| 2023-02-15 | 11.80 | $13.70 | 547112 |
| 2023-02-14 | 12.30 | $13.58 | 692700 |
| 2023-02-13 | 12.83 | $13.72 | 668100 |
| 2023-02-10 | 13.42 | $13.62 | 508711 |
| 2023-02-09 | 14.03 | $13.41 | 1.4M |
| 2023-02-08 | 14.67 | $13.78 | 618677 |
| 2023-02-07 | 14.83 | $13.89 | 876312 |
| 2023-02-06 | 15.11 | $13.62 | 632306 |
| 2023-02-03 | 15.24 | $13.91 | 1.2M |
| 2023-02-02 | 14.90 | $14.05 | 1.7M |
| 2023-02-01 | 14.14 | $14.14 | 1.1M |
| 2023-01-31 | 13.56 | $13.73 | 761466 |
| 2023-01-30 | 13.74 | $13.49 | 885418 |
| 2023-01-27 | 14.09 | $13.85 | 1.8M |
| 2023-01-26 | 13.82 | $13.75 | 828278 |
| 2023-01-25 | 13.57 | $13.74 | 748591 |
| 2023-01-24 | 13.46 | $13.82 | 548200 |
| 2023-01-23 | 13.08 | $13.84 | 696742 |
| 2023-01-20 | 12.86 | $13.70 | 607188 |
| 2023-01-19 | 12.92 | $13.66 | 610987 |
| 2023-01-18 | 13.02 | $13.63 | 448200 |
| 2023-01-17 | 13.02 | $13.64 | 566552 |
| 2023-01-13 | 12.99 | $13.64 | 954700 |
| 2023-01-12 | 13.12 | $13.55 | 653916 |
| 2023-01-11 | 13.32 | $13.52 | 491700 |
| 2023-01-10 | 13.63 | $13.21 | 647217 |
| 2023-01-09 | 14.17 | $12.96 | 510500 |
| 2023-01-06 | 14.55 | $12.97 | 500728 |
| 2023-01-05 | 14.92 | $12.90 | 420646 |
| 2023-01-04 | 15.08 | $12.94 | 739100 |
| 2023-01-03 | 15.25 | $12.57 | 444000 |
| 2022-12-30 | 15.01 | $12.37 | 750578 |
| 2022-12-29 | 14.19 | $12.55 | 826942 |
| 2022-12-28 | 13.32 | $12.37 | 820630 |
| 2022-12-27 | 12.50 | $12.88 | 551745 |
| 2022-12-23 | 12.24 | $12.97 | 417900 |
| 2022-12-22 | 11.91 | $12.89 | 770043 |
| 2022-12-21 | 11.57 | $12.97 | 582049 |
| 2022-12-20 | 11.43 | $12.77 | 865313 |
| 2022-12-19 | 11.20 | $13.15 | 680057 |
| 2022-12-16 | 11.14 | $12.81 | 2.6M |
| 2022-12-15 | 11.08 | $13.40 | 758058 |
| 2022-12-14 | 11.60 | $13.53 | 1.4M |
| 2022-12-13 | 11.93 | $13.73 | 1.2M |
| 2022-12-12 | 12.07 | $13.54 | 587120 |
| 2022-12-09 | 12.70 | $13.59 | 697644 |
| 2022-12-08 | 13.36 | $13.57 | 714765 |
| 2022-12-07 | 14.01 | $13.39 | 302227 |
| 2022-12-06 | 14.48 | $13.18 | 398622 |
| 2022-12-05 | 14.89 | $13.35 | 542663 |
| 2022-12-02 | 15.62 | $13.77 | 898116 |
| 2022-12-01 | 16.39 | $13.88 | 893029 |
| 2022-11-30 | 16.84 | $13.64 | 1.2M |
| 2022-11-29 | 17.56 | $13.55 | 741800 |
| 2022-11-28 | 18.42 | $13.76 | 761899 |
| 2022-11-25 | 18.83 | $14.04 | 542100 |
| 2022-11-23 | 18.98 | $13.95 | 653113 |
| 2022-11-22 | 19.20 | $13.99 | 661800 |
| 2022-11-21 | 19.43 | $13.91 | 786950 |
| 2022-11-18 | 19.77 | $13.79 | 1.3M |
| 2022-11-17 | 20.14 | $13.81 | 682150 |
| 2022-11-16 | 20.68 | $14.12 | 492529 |
| 2022-11-15 | 20.97 | $14.34 | 725633 |
| 2022-11-14 | 21.01 | $14.33 | 653200 |
| 2022-11-11 | 20.83 | $14.57 | 511144 |
| 2022-11-10 | 20.65 | $14.39 | 598012 |
| 2022-11-09 | 20.65 | $13.66 | 530642 |
| 2022-11-08 | 21.07 | $13.64 | 744200 |
| 2022-11-07 | 21.52 | $13.40 | 489400 |
| 2022-11-04 | 22.52 | $13.22 | 554328 |
| 2022-11-03 | 23.66 | $12.76 | 664511 |
| 2022-11-02 | 24.23 | $12.71 | 572753 |
| 2022-11-01 | 25.28 | $13.11 | 1.0M |
| 2022-10-31 | 26.58 | $13.38 | 581300 |
| 2022-10-28 | 27.63 | $13.33 | 560122 |
| 2022-10-27 | 28.95 | $13.15 | 902700 |
| 2022-10-26 | 30.21 | $13.00 | 814736 |
| 2022-10-25 | 31.72 | $12.70 | 985219 |
| 2022-10-24 | 32.76 | $12.33 | 564482 |
| 2022-10-21 | 33.50 | $12.30 | 550156 |
| 2022-10-20 | 34.13 | $12.26 | 800779 |
| 2022-10-19 | 34.85 | $12.21 | 638000 |
| 2022-10-18 | 35.44 | $12.16 | 740523 |
| 2022-10-17 | 36.13 | $11.96 | 775700 |
| 2022-10-14 | 36.49 | $11.74 | 516859 |
| 2022-10-13 | 36.87 | $11.91 | 762057 |
| 2022-10-12 | 36.98 | $11.66 | 688525 |
| 2022-10-11 | 36.79 | $11.70 | 1.0M |
| 2022-10-10 | 36.58 | $11.11 | 578975 |
| 2022-10-07 | 36.17 | $11.57 | 819501 |
| 2022-10-06 | 35.97 | $11.70 | 894100 |
| 2022-10-05 | 35.84 | $12.09 | 843840 |
| 2022-10-04 | 35.73 | $12.54 | 1.3M |
| 2022-10-03 | 35.65 | $11.48 | 985600 |
| 2022-09-30 | 34.20 | $11.37 | 764537 |
| 2022-09-29 | 32.90 | $11.54 | 977449 |
| 2022-09-28 | 31.54 | $12.48 | 761000 |
| 2022-09-27 | 30.58 | $12.18 | 872300 |
| 2022-09-26 | 28.75 | $12.15 | 1.1M |
| 2022-09-23 | 26.82 | $13.28 | 850096 |
| 2022-09-22 | 25.33 | $13.81 | 515500 |
| 2022-09-21 | 24.34 | $14.09 | 301610 |
| 2022-09-20 | 23.66 | $14.24 | 232706 |
| 2022-09-19 | 22.95 | $14.42 | 338502 |
| 2022-09-16 | 22.36 | $14.48 | 658700 |
| 2022-09-15 | 21.68 | $14.23 | 473486 |
| 2022-09-14 | 21.18 | $14.52 | 323663 |
| 2022-09-13 | 20.84 | $14.52 | 534946 |
| 2022-09-12 | 20.52 | $14.94 | 281700 |
| 2022-09-09 | 20.71 | $14.80 | 353337 |
| 2022-09-08 | 20.54 | $14.44 | 402923 |
| 2022-09-07 | 19.62 | $14.33 | 402328 |
| 2022-09-06 | 18.21 | $14.14 | 506600 |
| 2022-09-02 | 16.78 | $14.15 | 398713 |
| 2022-09-01 | 15.32 | $14.16 | 881905 |
| 2022-08-31 | 13.79 | $14.68 | 488500 |
| 2022-08-30 | 12.82 | $14.62 | 529305 |
| 2022-08-29 | 11.83 | $15.21 | 687400 |
| 2022-08-26 | 11.69 | $15.32 | 401500 |
| 2022-08-25 | 11.66 | $15.42 | 443448 |
| 2022-08-24 | 11.69 | $15.27 | 351961 |
| 2022-08-23 | 11.26 | $15.27 | 485300 |
| 2022-08-22 | 10.81 | $15.10 | 572888 |
| 2022-08-19 | 10.33 | $15.52 | 629924 |
| 2022-08-18 | 10.56 | $15.61 | 266703 |
| 2022-08-17 | 11.02 | $15.62 | 378739 |
| 2022-08-16 | 11.51 | $15.72 | 425248 |
| 2022-08-15 | 11.94 | $15.66 | 387831 |
| 2022-08-12 | 12.53 | $15.68 | 463362 |
| 2022-08-11 | 13.00 | $15.62 | 388900 |
| 2022-08-10 | 13.48 | $15.69 | 557916 |
| 2022-08-09 | 13.88 | $15.75 | 400800 |
| 2022-08-08 | 14.58 | $15.77 | 472552 |
| 2022-08-05 | 15.26 | $15.63 | 487043 |
| 2022-08-04 | 16.03 | $15.78 | 448032 |
| 2022-08-03 | 16.46 | $15.93 | 330000 |
| 2022-08-02 | 16.55 | $15.88 | 400702 |
| 2022-08-01 | 16.64 | $16.20 | 583305 |
| 2022-07-29 | 16.63 | $16.05 | 708100 |
| 2022-07-28 | 16.42 | $16.20 | 764106 |
| 2022-07-27 | 16.42 | $16.12 | 794900 |
| 2022-07-26 | 16.45 | $15.75 | 427524 |
| 2022-07-25 | 16.91 | $15.75 | 540902 |
| 2022-07-22 | 17.47 | $15.65 | 846145 |
| 2022-07-21 | 18.05 | $15.77 | 648163 |
| 2022-07-20 | 18.75 | $15.56 | 505800 |
| 2022-07-19 | 19.71 | $15.41 | 799042 |
| 2022-07-18 | 20.51 | $14.78 | 1.1M |
| 2022-07-15 | 21.14 | $15.36 | 654522 |
| 2022-07-14 | 22.23 | $15.30 | 619001 |
| 2022-07-13 | 23.20 | $15.51 | 441739 |
| 2022-07-12 | 24.41 | $15.38 | 420247 |
| 2022-07-11 | 25.67 | $15.28 | 382829 |
| 2022-07-08 | 27.01 | $15.42 | 456300 |
| 2022-07-07 | 28.35 | $15.21 | 435161 |
| 2022-07-06 | 29.54 | $15.02 | 440815 |
| 2022-07-05 | 30.80 | $15.17 | 706672 |
| 2022-07-01 | 31.96 | $15.14 | 598020 |
| 2022-06-30 | 33.19 | $14.67 | 536000 |
| 2022-06-29 | 33.92 | $14.59 | 456000 |
| 2022-06-28 | 34.72 | $14.78 | 648850 |
| 2022-06-27 | 35.83 | $14.87 | 802453 |
| 2022-06-24 | 37.13 | $15.03 | 1.0M |
| 2022-06-23 | 38.40 | $14.57 | 673100 |
| 2022-06-22 | 38.95 | $14.17 | 694580 |
| 2022-06-21 | 39.10 | $14.06 | 840847 |
| 2022-06-17 | 39.00 | $13.37 | 1.9M |
| 2022-06-16 | 38.01 | $12.83 | 1.1M |
| 2022-06-15 | 37.01 | $13.87 | 934063 |
| 2022-06-14 | 36.36 | $13.78 | 890028 |
| 2022-06-13 | 35.70 | $14.05 | 1.4M |
| 2022-06-10 | 35.28 | $15.67 | 645332 |
| 2022-06-09 | 36.41 | $15.98 | 797224 |
| 2022-06-08 | 37.71 | $15.66 | 370940 |
| 2022-06-07 | 38.38 | $15.75 | 378300 |
| 2022-06-06 | 39.10 | $15.60 | 468373 |
| 2022-06-03 | 40.00 | $15.68 | 544146 |
| 2022-06-02 | 41.07 | $15.82 | 528811 |
| 2022-06-01 | 42.09 | $15.67 | 647560 |
| 2022-05-31 | 42.96 | $15.49 | 601000 |
| 2022-05-27 | 43.48 | $15.45 | 510800 |
| 2022-05-26 | 43.94 | $15.44 | 732000 |
| 2022-05-25 | 44.44 | $15.26 | 662123 |
| 2022-05-24 | 44.72 | $15.28 | 585900 |
| 2022-05-23 | 44.74 | $15.21 | 578502 |
| 2022-05-20 | 44.86 | $15.00 | 616557 |
| 2022-05-19 | 44.51 | $14.94 | 584942 |
| 2022-05-18 | 44.27 | $15.04 | 674012 |
| 2022-05-17 | 44.04 | $15.45 | 648303 |
| 2022-05-16 | 43.98 | $15.10 | 550600 |
| 2022-05-13 | 43.48 | $15.07 | 848900 |
| 2022-05-12 | 42.80 | $14.61 | 989512 |
| 2022-05-11 | 41.56 | $14.99 | 591304 |
| 2022-05-10 | 40.55 | $15.01 | 1.1M |
| 2022-05-09 | 39.49 | $15.03 | 1.4M |
| 2022-05-06 | 38.41 | $15.86 | 1.2M |
| 2022-05-05 | 37.86 | $16.65 | 1.0M |
| 2022-05-04 | 38.03 | $16.86 | 1.2M |
| 2022-05-03 | 38.32 | $16.64 | 859715 |
| 2022-05-02 | 38.06 | $15.95 | 968400 |
| 2022-04-29 | 36.94 | $16.19 | 1.2M |
| 2022-04-28 | 36.11 | $16.24 | 633888 |
| 2022-04-27 | 34.76 | $16.24 | 777751 |
| 2022-04-26 | 33.40 | $16.11 | 788460 |
| 2022-04-25 | 31.96 | $16.48 | 786639 |
| 2022-04-22 | 30.52 | $16.58 | 811917 |
| 2022-04-21 | 29.40 | $16.81 | 558625 |
| 2022-04-20 | 28.44 | $16.82 | 819791 |
| 2022-04-19 | 27.28 | $16.45 | 1.5M |
| 2022-04-18 | 26.06 | $16.97 | 734300 |
| 2022-04-14 | 25.60 | $17.11 | 489300 |
| 2022-04-13 | 25.22 | $17.12 | 519600 |
| 2022-04-12 | 24.39 | $16.97 | 790500 |
| 2022-04-11 | 23.41 | $16.97 | 648045 |
| 2022-04-08 | 22.37 | $17.08 | 550900 |
| 2022-04-07 | 21.36 | $17.08 | 797616 |
| 2022-04-06 | 20.31 | $17.33 | 647043 |
| 2022-04-05 | 19.62 | $17.41 | 751100 |
| 2022-04-04 | 19.07 | $17.64 | 625341 |
| 2022-04-01 | 18.56 | $17.71 | 521700 |
| 2022-03-31 | 18.34 | $17.75 | 732400 |
| 2022-03-30 | 18.38 | $17.87 | 885500 |
| 2022-03-29 | 18.74 | $18.01 | 1.2M |
| 2022-03-28 | 19.30 | $17.99 | 1.1M |
| 2022-03-25 | 19.67 | $17.94 | 990713 |
| 2022-03-24 | 20.00 | $17.83 | 853000 |
| 2022-03-23 | 20.00 | $17.76 | 686008 |
| 2022-03-22 | 19.84 | $17.77 | 936300 |
| 2022-03-21 | 19.68 | $17.66 | 610500 |
| 2022-03-18 | 19.21 | $17.62 | 1.8M |
| 2022-03-17 | 18.73 | $17.63 | 866398 |
| 2022-03-16 | 18.31 | $17.82 | 783000 |
| 2022-03-15 | 17.87 | $17.67 | 467200 |
| 2022-03-14 | 17.52 | $17.62 | 707400 |
| 2022-03-11 | 17.16 | $17.77 | 499759 |
| 2022-03-10 | 17.06 | $17.80 | 495633 |
| 2022-03-09 | 16.81 | $17.65 | 506700 |
| 2022-03-08 | 16.75 | $17.63 | 666900 |
| 2022-03-07 | 16.69 | $17.39 | 836649 |
| 2022-03-04 | 16.37 | $17.69 | 519923 |
| 2022-03-03 | 16.24 | $17.81 | 419011 |
| 2022-03-02 | 16.23 | $17.78 | 623300 |
| 2022-03-01 | 16.20 | $17.55 | 839500 |
| 2022-02-28 | 15.96 | $17.67 | 934700 |
| 2022-02-25 | 15.65 | $17.55 | 805091 |
| 2022-02-24 | 15.32 | $17.29 | 1.4M |
| 2022-02-23 | 14.33 | $16.83 | 1.3M |
| 2022-02-22 | 13.62 | $17.15 | 909518 |
| 2022-02-18 | 13.12 | $17.54 | 916707 |
| 2022-02-17 | 13.14 | $17.52 | 638546 |
| 2022-02-16 | 13.22 | $17.75 | 489869 |
| 2022-02-15 | 13.57 | $17.65 | 431700 |
| 2022-02-14 | 13.68 | $17.48 | 567900 |
| 2022-02-11 | 13.70 | $17.51 | 822502 |
| 2022-02-10 | 13.74 | $17.53 | 974000 |
| 2022-02-09 | 13.80 | $17.72 | 849004 |
| 2022-02-08 | 14.12 | $17.62 | 1.1M |
| 2022-02-07 | 14.41 | $17.39 | 472366 |
| 2022-02-04 | 14.42 | $17.43 | 984900 |
| 2022-02-03 | 14.26 | $17.50 | 791220 |
| 2022-02-02 | 14.50 | $17.65 | 591028 |
| 2022-02-01 | 14.75 | $17.70 | 673524 |
| 2022-01-31 | 15.17 | $17.77 | 513022 |
| 2022-01-28 | 15.51 | $17.55 | 657600 |
| 2022-01-27 | 15.58 | $17.62 | 730604 |
| 2022-01-26 | 15.98 | $17.64 | 685631 |
| 2022-01-25 | 16.48 | $17.74 | 849700 |
| 2022-01-24 | 16.65 | $17.05 | 1.6M |
| 2022-01-21 | 16.31 | $17.48 | 787937 |
| 2022-01-20 | 17.14 | $17.64 | 617200 |
| 2022-01-19 | 17.59 | $17.70 | 924162 |
| 2022-01-18 | 17.94 | $17.89 | 1.7M |
| 2022-01-14 | 18.06 | $17.70 | 515801 |
| 2022-01-13 | 18.73 | $17.61 | 451600 |
| 2022-01-12 | 19.10 | $17.67 | 610600 |
| 2022-01-11 | 19.66 | $17.61 | 769400 |
| 2022-01-10 | 20.42 | $17.43 | 485103 |
| 2022-01-07 | 21.49 | $17.37 | 392721 |
| 2022-01-06 | 22.61 | $17.29 | 439635 |
| 2022-01-05 | 23.70 | $17.22 | 506611 |
| 2022-01-04 | 24.84 | $17.38 | 574622 |
| 2022-01-03 | 26.03 | $17.44 | 652604 |
| 2021-12-31 | 27.35 | $17.09 | 723400 |
| 2021-12-30 | 28.22 | $16.99 | 468000 |
| 2021-12-29 | 29.17 | $17.13 | 520300 |
| 2021-12-28 | 29.91 | $17.28 | 549829 |
| 2021-12-27 | 31.01 | $17.26 | 460036 |
| 2021-12-23 | 31.89 | $17.03 | 448753 |
| 2021-12-22 | 32.61 | $16.97 | 615026 |
| 2021-12-21 | 33.36 | $16.74 | 1.1M |
| 2021-12-20 | 33.78 | $15.89 | 1.7M |
| 2021-12-17 | 32.69 | $16.46 | 4.9M |
| 2021-12-16 | 32.07 | $16.63 | 1.1M |
| 2021-12-15 | 31.72 | $16.78 | 1.3M |
| 2021-12-14 | 31.03 | $16.75 | 1.2M |
| 2021-12-13 | 30.50 | $17.12 | 879300 |
| 2021-12-10 | 30.46 | $17.42 | 476300 |
| 2021-12-09 | 30.78 | $17.55 | 391438 |
| 2021-12-08 | 31.24 | $17.57 | 473500 |
| 2021-12-07 | 31.73 | $17.49 | 521900 |
| 2021-12-06 | 31.70 | $17.21 | 715222 |
| 2021-12-03 | 31.36 | $17.08 | 1.5M |
| 2021-12-02 | 30.25 | $17.01 | 824400 |
| 2021-12-01 | 28.73 | $16.49 | 844800 |
| 2021-11-30 | 27.13 | $16.57 | 1.3M |
| 2021-11-29 | 25.47 | $17.16 | 802200 |
| 2021-11-26 | 24.21 | $17.32 | 764300 |
| 2021-11-24 | 23.05 | $17.68 | 385009 |
| 2021-11-23 | 22.62 | $17.66 | 666054 |
| 2021-11-22 | 22.22 | $17.67 | 668355 |
| 2021-11-19 | 21.65 | $17.69 | 565127 |
| 2021-11-18 | 20.65 | $17.71 | 686713 |
| 2021-11-17 | 19.59 | $17.80 | 673400 |
| 2021-11-16 | 18.77 | $17.88 | 860004 |
| 2021-11-15 | 18.10 | $17.99 | 807000 |
| 2021-11-12 | 17.59 | $17.91 | 1.2M |
| 2021-11-11 | 17.04 | $18.09 | 433014 |
| 2021-11-10 | 16.93 | $18.08 | 691732 |
| 2021-11-09 | 16.81 | $18.21 | 676951 |
| 2021-11-08 | 16.62 | $18.16 | 863988 |
| 2021-11-05 | 16.67 | $18.43 | 708386 |
| 2021-11-04 | 17.04 | $18.26 | 492043 |
| 2021-11-03 | 17.21 | $18.29 | 783200 |
| 2021-11-02 | 17.39 | $18.09 | 889555 |
| 2021-11-01 | 17.57 | $18.37 | 644702 |
| 2021-10-29 | 18.07 | $18.18 | 1.0M |
| 2021-10-28 | 18.55 | $18.41 | 588900 |
| 2021-10-27 | 19.36 | $18.44 | 672900 |
| 2021-10-26 | 20.24 | $18.46 | 796628 |
| 2021-10-25 | 20.93 | $18.59 | 646814 |
| 2021-10-22 | 21.59 | $18.42 | 700800 |
| 2021-10-21 | 22.55 | $18.48 | 515547 |
| 2021-10-20 | 23.35 | $18.44 | 510600 |
| 2021-10-19 | 24.27 | $18.35 | 374810 |
| 2021-10-18 | 25.38 | $18.40 | 748300 |
| 2021-10-15 | 26.62 | $18.23 | 704000 |
| 2021-10-14 | 27.84 | $18.34 | 1.1M |
| 2021-10-13 | 29.24 | $18.14 | 4.0M |
| 2021-10-12 | 30.78 | $18.88 | 400200 |
| 2021-10-11 | 31.10 | $18.78 | 483417 |
| 2021-10-08 | 31.44 | $18.73 | 320720 |
| 2021-10-07 | 31.95 | $18.63 | 301347 |
| 2021-10-06 | 32.56 | $18.63 | 445500 |
| 2021-10-05 | 33.42 | $18.65 | 443400 |
| 2021-10-04 | 34.04 | $18.57 | 487900 |
| 2021-10-01 | 34.86 | $18.55 | 498219 |
| 2021-09-30 | 35.86 | $18.29 | 359043 |
| 2021-09-29 | 36.93 | $18.38 | 319200 |
| 2021-09-28 | 38.05 | $18.49 | 584810 |
| 2021-09-27 | 38.86 | $18.81 | 583933 |
| 2021-09-24 | 39.17 | $18.66 | 379718 |
| 2021-09-23 | 39.68 | $18.64 | 297500 |
| 2021-09-22 | 40.26 | $18.60 | 491225 |
| 2021-09-21 | 40.92 | $18.29 | 272801 |
| 2021-09-20 | 41.94 | $18.30 | 499904 |
| 2021-09-17 | 43.14 | $18.30 | 2.5M |
| 2021-09-16 | 43.97 | $18.62 | 359100 |
| 2021-09-15 | 44.21 | $18.60 | 307131 |
| 2021-09-14 | 44.58 | $18.45 | 240700 |
| 2021-09-13 | 44.99 | $18.51 | 294038 |
| 2021-09-10 | 45.45 | $18.33 | 282300 |
| 2021-09-09 | 46.00 | $18.47 | 432787 |
| 2021-09-08 | 46.58 | $18.27 | 322400 |
| 2021-09-07 | 47.33 | $18.26 | 458100 |
| 2021-09-03 | 47.94 | $18.52 | 300700 |
| 2021-09-02 | 48.21 | $18.57 | 356508 |
| 2021-09-01 | 48.41 | $18.53 | 330700 |
| 2021-08-31 | 48.65 | $18.52 | 306700 |
| 2021-08-30 | 48.94 | $18.44 | 396813 |
| 2021-08-27 | 49.26 | $18.72 | 525772 |
| 2021-08-26 | 49.18 | $18.55 | 446000 |
| 2021-08-25 | 49.11 | $18.69 | 486416 |
| 2021-08-24 | 48.98 | $18.65 | 458907 |
| 2021-08-23 | 48.87 | $18.42 | 464200 |
| 2021-08-20 | 48.84 | $18.35 | 1.3M |
| 2021-08-19 | 48.89 | $18.07 | 626701 |
| 2021-08-18 | 49.00 | $18.24 | 523181 |
| 2021-08-17 | 48.77 | $18.44 | 345927 |
| 2021-08-16 | 48.49 | $18.38 | 334596 |
| 2021-08-13 | 48.13 | $18.50 | 469600 |
| 2021-08-12 | 47.61 | $18.43 | 495222 |
| 2021-08-11 | 47.11 | $18.25 | 540121 |
| 2021-08-10 | 46.58 | $18.32 | 486800 |
| 2021-08-09 | 46.03 | $18.14 | 698300 |
| 2021-08-06 | 45.45 | $18.37 | 550300 |
| 2021-08-05 | 44.74 | $18.12 | 775821 |
| 2021-08-04 | 44.04 | $18.12 | 549756 |
| 2021-08-03 | 43.32 | $18.20 | 676000 |
| 2021-08-02 | 42.56 | $18.01 | 999609 |
| 2021-07-30 | 41.68 | $18.18 | 537706 |
| 2021-07-29 | 40.63 | $18.21 | 614229 |
| 2021-07-28 | 39.53 | $18.21 | 685900 |
| 2021-07-27 | 38.34 | $18.23 | 449900 |
| 2021-07-26 | 37.11 | $18.22 | 781800 |
| 2021-07-23 | 35.71 | $18.12 | 666935 |
| 2021-07-22 | 34.27 | $18.06 | 617030 |
| 2021-07-21 | 32.76 | $18.17 | 863507 |
| 2021-07-20 | 31.04 | $18.12 | 978900 |
| 2021-07-19 | 29.24 | $17.79 | 981059 |
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