Is iShares MSCI Brazil Small-Cap ETF (EWZS) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares MSCI Brazil Small-Cap ETF (EWZS) research center and poll results.
NASDAQ : EWZS
iShares MSCI Brazil Small-Cap ETF — Technical Indicators
$13.0072 USD
-$0.03 (-0.25%)
- Volume
- 64.59K
- Average Volume
- 393.21K
- Market Capitalization
- $143.09M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $16.46
- Year Low
- $11.72
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
13.07
2026-07-21
Close Price
$13.01
Vol: 64594
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.44
Average
13.42
Maximum
19.06
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 13.07 | $13.01 | 64594 |
| 2026-07-20 | 13.06 | $13.04 | 213600 |
| 2026-07-17 | 13.04 | $13.11 | 89715 |
| 2026-07-16 | 13.03 | $13.20 | 515159 |
| 2026-07-15 | 13.02 | $13.47 | 32301 |
| 2026-07-14 | 13.01 | $13.57 | 29934 |
| 2026-07-13 | 13.02 | $13.34 | 350160 |
| 2026-07-10 | 13.03 | $13.62 | 188800 |
| 2026-07-09 | 13.00 | $13.14 | 76200 |
| 2026-07-08 | 13.01 | $12.80 | 113907 |
| 2026-07-07 | 13.02 | $12.90 | 46000 |
| 2026-07-06 | 13.04 | $13.06 | 323442 |
| 2026-07-02 | 13.08 | $12.98 | 53219 |
| 2026-07-01 | 13.11 | $12.89 | 38700 |
| 2026-06-30 | 13.17 | $12.98 | 156100 |
| 2026-06-29 | 13.22 | $13.02 | 92700 |
| 2026-06-26 | 13.27 | $13.06 | 65523 |
| 2026-06-25 | 13.33 | $12.82 | 108808 |
| 2026-06-24 | 13.39 | $12.72 | 71000 |
| 2026-06-23 | 13.46 | $12.74 | 39815 |
| 2026-06-22 | 13.53 | $12.79 | 88158 |
| 2026-06-18 | 13.60 | $12.59 | 235193 |
| 2026-06-17 | 13.68 | $12.82 | 263808 |
| 2026-06-16 | 13.72 | $13.11 | 116800 |
| 2026-06-15 | 13.77 | $13.33 | 148800 |
| 2026-06-12 | 13.80 | $13.59 | 117743 |
| 2026-06-11 | 13.83 | $13.59 | 1.2M |
| 2026-06-10 | 13.85 | $13.08 | 297613 |
| 2026-06-09 | 13.94 | $13.25 | 97400 |
| 2026-06-08 | 14.02 | $13.15 | 173517 |
| 2026-06-05 | 14.12 | $13.27 | 180845 |
| 2026-06-04 | 14.22 | $13.82 | 1.4M |
| 2026-06-03 | 14.30 | $13.57 | 213207 |
| 2026-06-02 | 14.38 | $14.19 | 276400 |
| 2026-06-01 | 14.41 | $13.97 | 2.1M |
| 2026-05-29 | 14.46 | $14.03 | 128300 |
| 2026-05-28 | 14.51 | $14.15 | 98640 |
| 2026-05-27 | 14.54 | $14.02 | 43213 |
| 2026-05-26 | 14.58 | $14.18 | 225300 |
| 2026-05-22 | 14.63 | $14.02 | 294100 |
| 2026-05-21 | 14.70 | $14.25 | 135610 |
| 2026-05-20 | 14.76 | $14.25 | 135102 |
| 2026-05-19 | 14.83 | $13.62 | 91738 |
| 2026-05-18 | 14.94 | $14.01 | 377422 |
| 2026-05-15 | 15.05 | $13.90 | 143324 |
| 2026-05-14 | 15.16 | $14.30 | 96508 |
| 2026-05-13 | 15.24 | $14.05 | 6.4M |
| 2026-05-12 | 15.34 | $14.76 | 120416 |
| 2026-05-11 | 15.41 | $14.79 | 3.9M |
| 2026-05-08 | 15.47 | $15.20 | 92215 |
| 2026-05-07 | 15.50 | $15.22 | 164461 |
| 2026-05-06 | 15.52 | $15.56 | 170700 |
| 2026-05-05 | 15.50 | $15.14 | 75700 |
| 2026-05-04 | 15.48 | $14.78 | 105200 |
| 2026-05-01 | 15.48 | $14.98 | 104831 |
| 2026-04-30 | 15.47 | $15.07 | 241600 |
| 2026-04-29 | 15.46 | $14.61 | 406400 |
| 2026-04-28 | 15.47 | $14.99 | 161800 |
| 2026-04-27 | 15.41 | $15.18 | 76235 |
| 2026-04-24 | 15.35 | $15.34 | 109501 |
| 2026-04-23 | 15.28 | $15.42 | 366524 |
| 2026-04-22 | 15.23 | $15.75 | 540300 |
| 2026-04-21 | 15.13 | $15.80 | 175400 |
| 2026-04-20 | 15.05 | $16.21 | 198579 |
| 2026-04-17 | 14.90 | $16.08 | 209800 |
| 2026-04-16 | 14.78 | $15.96 | 1.8M |
| 2026-04-15 | 14.67 | $16.02 | 114300 |
| 2026-04-14 | 14.57 | $16.05 | 172500 |
| 2026-04-13 | 14.47 | $15.94 | 242500 |
| 2026-04-10 | 14.35 | $15.85 | 571200 |
| 2026-04-09 | 14.25 | $15.67 | 267000 |
| 2026-04-08 | 14.20 | $15.25 | 530200 |
| 2026-04-07 | 14.18 | $14.65 | 2.2M |
| 2026-04-06 | 14.17 | $14.79 | 232600 |
| 2026-04-02 | 14.14 | $14.79 | 338636 |
| 2026-04-01 | 14.12 | $14.86 | 342949 |
| 2026-03-31 | 14.12 | $14.81 | 925389 |
| 2026-03-30 | 14.10 | $13.84 | 190000 |
| 2026-03-27 | 14.18 | $13.84 | 142000 |
| 2026-03-26 | 14.27 | $13.92 | 994405 |
| 2026-03-25 | 14.37 | $14.46 | 865500 |
| 2026-03-24 | 14.44 | $13.89 | 351902 |
| 2026-03-23 | 14.54 | $14.06 | 736500 |
| 2026-03-20 | 14.61 | $13.21 | 370303 |
| 2026-03-19 | 14.73 | $13.76 | 326500 |
| 2026-03-18 | 14.82 | $13.74 | 114343 |
| 2026-03-17 | 14.88 | $14.02 | 194816 |
| 2026-03-16 | 14.93 | $13.96 | 192741 |
| 2026-03-13 | 14.98 | $13.55 | 409100 |
| 2026-03-12 | 15.07 | $14.00 | 357500 |
| 2026-03-11 | 15.14 | $14.66 | 77200 |
| 2026-03-10 | 15.17 | $14.70 | 325026 |
| 2026-03-09 | 15.20 | $14.46 | 332400 |
| 2026-03-06 | 15.23 | $14.30 | 153476 |
| 2026-03-05 | 15.25 | $14.35 | 362900 |
| 2026-03-04 | 15.27 | $14.82 | 243000 |
| 2026-03-03 | 15.29 | $14.53 | 745539 |
| 2026-03-02 | 15.31 | $15.40 | 276600 |
| 2026-02-27 | 15.29 | $15.57 | 283946 |
| 2026-02-26 | 15.27 | $15.92 | 3.6M |
| 2026-02-25 | 15.25 | $15.85 | 925355 |
| 2026-02-24 | 15.22 | $15.89 | 339744 |
| 2026-02-23 | 15.17 | $15.55 | 755127 |
| 2026-02-20 | 15.12 | $15.66 | 3.5M |
| 2026-02-19 | 15.06 | $15.40 | 2.4M |
| 2026-02-18 | 14.99 | $15.10 | 457743 |
| 2026-02-17 | 14.91 | $14.94 | 4.2M |
| 2026-02-13 | 14.83 | $15.04 | 268400 |
| 2026-02-12 | 14.76 | $15.16 | 395348 |
| 2026-02-11 | 14.68 | $15.55 | 778303 |
| 2026-02-10 | 14.58 | $15.24 | 114120 |
| 2026-02-09 | 14.50 | $15.27 | 1.2M |
| 2026-02-06 | 14.41 | $14.97 | 142438 |
| 2026-02-05 | 14.33 | $14.73 | 181181 |
| 2026-02-04 | 14.26 | $14.79 | 334056 |
| 2026-02-03 | 14.19 | $15.25 | 250410 |
| 2026-02-02 | 14.10 | $14.99 | 441700 |
| 2026-01-30 | 14.00 | $14.83 | 246703 |
| 2026-01-29 | 13.90 | $15.30 | 664530 |
| 2026-01-28 | 13.79 | $15.51 | 250000 |
| 2026-01-27 | 13.65 | $15.32 | 399277 |
| 2026-01-26 | 13.54 | $14.73 | 191800 |
| 2026-01-23 | 13.44 | $14.65 | 142600 |
| 2026-01-22 | 13.36 | $14.43 | 242300 |
| 2026-01-21 | 13.26 | $14.07 | 155100 |
| 2026-01-20 | 13.20 | $13.47 | 87523 |
| 2026-01-16 | 13.16 | $13.37 | 249200 |
| 2026-01-15 | 13.13 | $13.53 | 95430 |
| 2026-01-14 | 13.11 | $13.59 | 43040 |
| 2026-01-13 | 13.12 | $13.48 | 1.4M |
| 2026-01-12 | 13.13 | $13.62 | 1.1M |
| 2026-01-09 | 13.13 | $13.51 | 50421 |
| 2026-01-08 | 13.13 | $13.42 | 53004 |
| 2026-01-07 | 13.13 | $13.33 | 161500 |
| 2026-01-06 | 13.13 | $13.49 | 146012 |
| 2026-01-05 | 13.13 | $13.28 | 106200 |
| 2026-01-02 | 13.19 | $13.01 | 66256 |
| 2025-12-31 | 13.26 | $12.93 | 42111 |
| 2025-12-30 | 13.33 | $13.03 | 118529 |
| 2025-12-29 | 13.38 | $12.82 | 64108 |
| 2025-12-26 | 13.45 | $12.98 | 38500 |
| 2025-12-24 | 13.50 | $12.84 | 40107 |
| 2025-12-23 | 13.54 | $12.92 | 1.6M |
| 2025-12-22 | 13.56 | $12.57 | 242027 |
| 2025-12-19 | 13.60 | $12.77 | 36200 |
| 2025-12-18 | 13.63 | $12.78 | 226867 |
| 2025-12-17 | 13.67 | $12.73 | 139200 |
| 2025-12-16 | 13.72 | $13.05 | 198426 |
| 2025-12-15 | 13.76 | $13.75 | 81945 |
| 2025-12-12 | 13.77 | $13.72 | 96017 |
| 2025-12-11 | 13.77 | $13.64 | 75049 |
| 2025-12-10 | 13.80 | $13.44 | 92743 |
| 2025-12-09 | 13.84 | $13.45 | 234400 |
| 2025-12-08 | 13.86 | $13.45 | 223300 |
| 2025-12-05 | 13.88 | $13.42 | 889533 |
| 2025-12-04 | 13.90 | $14.59 | 492133 |
| 2025-12-03 | 13.87 | $14.34 | 217141 |
| 2025-12-02 | 13.83 | $14.30 | 217537 |
| 2025-12-01 | 13.80 | $14.05 | 134800 |
| 2025-11-28 | 13.78 | $14.16 | 341436 |
| 2025-11-26 | 13.76 | $13.98 | 207433 |
| 2025-11-25 | 13.74 | $13.59 | 124600 |
| 2025-11-24 | 13.75 | $13.51 | 44908 |
| 2025-11-21 | 13.76 | $13.34 | 185543 |
| 2025-11-20 | 13.76 | $13.27 | 252500 |
| 2025-11-19 | 13.78 | $13.65 | 89417 |
| 2025-11-18 | 13.76 | $13.75 | 327500 |
| 2025-11-17 | 13.74 | $13.71 | 302100 |
| 2025-11-14 | 13.73 | $13.97 | 135620 |
| 2025-11-13 | 13.69 | $13.85 | 100900 |
| 2025-11-12 | 13.64 | $14.18 | 401208 |
| 2025-11-11 | 13.59 | $14.23 | 1.6M |
| 2025-11-10 | 13.52 | $13.93 | 77400 |
| 2025-11-07 | 13.47 | $13.71 | 368342 |
| 2025-11-06 | 13.42 | $13.82 | 38300 |
| 2025-11-05 | 13.39 | $14.02 | 135001 |
| 2025-11-04 | 13.35 | $13.59 | 131005 |
| 2025-11-03 | 13.34 | $13.70 | 103835 |
| 2025-10-31 | 13.33 | $13.73 | 36630 |
| 2025-10-30 | 13.33 | $13.65 | 88600 |
| 2025-10-29 | 13.33 | $13.65 | 372700 |
| 2025-10-28 | 13.33 | $13.65 | 208845 |
| 2025-10-27 | 13.35 | $13.70 | 248140 |
| 2025-10-24 | 13.36 | $13.53 | 261631 |
| 2025-10-23 | 13.38 | $13.49 | 43430 |
| 2025-10-22 | 13.39 | $13.31 | 74300 |
| 2025-10-21 | 13.43 | $13.35 | 76100 |
| 2025-10-20 | 13.47 | $13.44 | 245100 |
| 2025-10-17 | 13.49 | $13.17 | 77500 |
| 2025-10-16 | 13.54 | $13.02 | 82510 |
| 2025-10-15 | 13.60 | $13.11 | 129015 |
| 2025-10-14 | 13.66 | $12.86 | 214909 |
| 2025-10-13 | 13.73 | $12.89 | 156300 |
| 2025-10-10 | 13.78 | $12.74 | 553221 |
| 2025-10-09 | 13.83 | $13.16 | 172924 |
| 2025-10-08 | 13.86 | $13.32 | 156900 |
| 2025-10-07 | 13.87 | $13.25 | 457938 |
| 2025-10-06 | 13.88 | $13.59 | 112943 |
| 2025-10-03 | 13.88 | $13.66 | 104333 |
| 2025-10-02 | 13.89 | $13.63 | 1.5M |
| 2025-10-01 | 13.87 | $13.78 | 56017 |
| 2025-09-30 | 13.84 | $13.90 | 606914 |
| 2025-09-29 | 13.81 | $13.99 | 149100 |
| 2025-09-26 | 13.78 | $13.87 | 51766 |
| 2025-09-25 | 13.75 | $13.75 | 93300 |
| 2025-09-24 | 13.72 | $14.04 | 711160 |
| 2025-09-23 | 13.66 | $14.18 | 140009 |
| 2025-09-22 | 13.60 | $13.96 | 463000 |
| 2025-09-19 | 13.55 | $14.19 | 61800 |
| 2025-09-18 | 13.46 | $14.20 | 146000 |
| 2025-09-17 | 13.37 | $14.27 | 122000 |
| 2025-09-16 | 13.28 | $14.14 | 217000 |
| 2025-09-15 | 13.21 | $13.98 | 234242 |
| 2025-09-12 | 13.15 | $13.78 | 278600 |
| 2025-09-11 | 13.09 | $13.73 | 198510 |
| 2025-09-10 | 13.04 | $13.55 | 164000 |
| 2025-09-09 | 13.01 | $13.49 | 56800 |
| 2025-09-08 | 12.96 | $13.57 | 232417 |
| 2025-09-05 | 12.90 | $13.70 | 361300 |
| 2025-09-04 | 12.85 | $13.38 | 174300 |
| 2025-09-03 | 12.80 | $13.19 | 107100 |
| 2025-09-02 | 12.74 | $13.16 | 190597 |
| 2025-08-29 | 12.69 | $13.40 | 119600 |
| 2025-08-28 | 12.61 | $13.41 | 733700 |
| 2025-08-27 | 12.53 | $13.12 | 253737 |
| 2025-08-26 | 12.48 | $12.89 | 81700 |
| 2025-08-25 | 12.43 | $12.93 | 110900 |
| 2025-08-22 | 12.37 | $12.86 | 205700 |
| 2025-08-21 | 12.34 | $12.38 | 156541 |
| 2025-08-20 | 12.32 | $12.46 | 476800 |
| 2025-08-19 | 12.31 | $12.41 | 1.4M |
| 2025-08-18 | 12.29 | $12.87 | 96520 |
| 2025-08-15 | 12.25 | $12.75 | 81595 |
| 2025-08-14 | 12.22 | $12.64 | 126900 |
| 2025-08-13 | 12.21 | $12.72 | 181519 |
| 2025-08-12 | 12.19 | $12.88 | 666730 |
| 2025-08-11 | 12.17 | $12.41 | 161400 |
| 2025-08-08 | 12.17 | $12.52 | 309100 |
| 2025-08-07 | 12.17 | $12.60 | 298808 |
| 2025-08-06 | 12.17 | $12.40 | 314400 |
| 2025-08-05 | 12.20 | $12.08 | 123400 |
| 2025-08-04 | 12.25 | $11.99 | 68200 |
| 2025-08-01 | 12.30 | $11.92 | 279400 |
| 2025-07-31 | 12.36 | $11.82 | 153444 |
| 2025-07-30 | 12.42 | $11.99 | 384700 |
| 2025-07-29 | 12.48 | $11.91 | 485100 |
| 2025-07-28 | 12.55 | $11.87 | 684000 |
| 2025-07-25 | 12.61 | $12.11 | 374400 |
| 2025-07-24 | 12.65 | $12.10 | 379813 |
| 2025-07-23 | 12.68 | $12.27 | 798600 |
| 2025-07-22 | 12.72 | $12.02 | 598944 |
| 2025-07-21 | 12.76 | $12.05 | 1.2M |
| 2025-07-18 | 12.80 | $12.02 | 2.0M |
| 2025-07-17 | 12.85 | $12.44 | 690900 |
| 2025-07-16 | 12.89 | $12.41 | 1.7M |
| 2025-07-15 | 12.93 | $12.47 | 370800 |
| 2025-07-14 | 12.95 | $12.35 | 441900 |
| 2025-07-11 | 12.99 | $12.48 | 724131 |
| 2025-07-10 | 13.01 | $12.71 | 919553 |
| 2025-07-09 | 13.03 | $12.91 | 468900 |
| 2025-07-08 | 13.02 | $13.11 | 133241 |
| 2025-07-07 | 13.00 | $13.02 | 493500 |
| 2025-07-03 | 12.99 | $13.22 | 200837 |
| 2025-07-02 | 12.98 | $13.02 | 341928 |
| 2025-07-01 | 12.98 | $13.20 | 161400 |
| 2025-06-30 | 12.95 | $13.26 | 326823 |
| 2025-06-27 | 12.92 | $12.95 | 418700 |
| 2025-06-26 | 12.90 | $12.96 | 374339 |
| 2025-06-25 | 12.89 | $12.71 | 980848 |
| 2025-06-24 | 12.90 | $13.03 | 669700 |
| 2025-06-23 | 12.86 | $12.87 | 836846 |
| 2025-06-20 | 12.84 | $12.80 | 494400 |
| 2025-06-18 | 12.82 | $13.11 | 736800 |
| 2025-06-17 | 12.80 | $13.15 | 1.5M |
| 2025-06-16 | 12.77 | $13.26 | 655742 |
| 2025-06-13 | 12.73 | $12.90 | 330900 |
| 2025-06-12 | 12.70 | $13.03 | 591889 |
| 2025-06-11 | 12.67 | $13.06 | 1.1M |
| 2025-06-10 | 12.64 | $12.95 | 546900 |
| 2025-06-09 | 12.59 | $12.77 | 2.3M |
| 2025-06-06 | 12.56 | $12.74 | 1.7M |
| 2025-06-05 | 12.54 | $12.90 | 132800 |
| 2025-06-04 | 12.47 | $12.90 | 110000 |
| 2025-06-03 | 12.42 | $13.00 | 504123 |
| 2025-06-02 | 12.36 | $12.68 | 140600 |
| 2025-05-30 | 12.32 | $12.54 | 154400 |
| 2025-05-29 | 12.29 | $12.69 | 213855 |
| 2025-05-28 | 12.26 | $12.71 | 145097 |
| 2025-05-27 | 12.23 | $12.82 | 157209 |
| 2025-05-23 | 12.19 | $12.41 | 308700 |
| 2025-05-22 | 12.17 | $12.40 | 349743 |
| 2025-05-21 | 12.14 | $12.38 | 190626 |
| 2025-05-20 | 12.10 | $12.61 | 372924 |
| 2025-05-19 | 12.03 | $12.59 | 178800 |
| 2025-05-16 | 11.95 | $12.48 | 160200 |
| 2025-05-15 | 11.87 | $12.36 | 254637 |
| 2025-05-14 | 11.80 | $12.39 | 298800 |
| 2025-05-13 | 11.71 | $12.47 | 579600 |
| 2025-05-12 | 11.63 | $12.05 | 319300 |
| 2025-05-09 | 11.56 | $12.10 | 332636 |
| 2025-05-08 | 11.48 | $12.26 | 867435 |
| 2025-05-07 | 11.39 | $11.63 | 193126 |
| 2025-05-06 | 11.31 | $11.74 | 132400 |
| 2025-05-05 | 11.23 | $11.83 | 452843 |
| 2025-05-02 | 11.16 | $12.02 | 305923 |
| 2025-05-01 | 11.12 | $11.88 | 564423 |
| 2025-04-30 | 11.08 | $11.99 | 237210 |
| 2025-04-29 | 11.03 | $12.10 | 436152 |
| 2025-04-28 | 10.96 | $12.07 | 375433 |
| 2025-04-25 | 10.91 | $11.99 | 555400 |
| 2025-04-24 | 10.86 | $11.89 | 659517 |
| 2025-04-23 | 10.82 | $11.49 | 176600 |
| 2025-04-22 | 10.80 | $11.33 | 255506 |
| 2025-04-21 | 10.78 | $10.95 | 476533 |
| 2025-04-17 | 10.78 | $10.94 | 188500 |
| 2025-04-16 | 10.79 | $10.78 | 78000 |
| 2025-04-15 | 10.81 | $10.77 | 200200 |
| 2025-04-14 | 10.82 | $10.81 | 511730 |
| 2025-04-11 | 10.83 | $10.68 | 1.1M |
| 2025-04-10 | 10.84 | $10.36 | 170229 |
| 2025-04-09 | 10.83 | $10.59 | 185851 |
| 2025-04-08 | 10.81 | $9.92 | 170709 |
| 2025-04-07 | 10.81 | $10.20 | 178351 |
| 2025-04-04 | 10.81 | $10.41 | 511800 |
| 2025-04-03 | 10.80 | $11.33 | 1.2M |
| 2025-04-02 | 10.75 | $10.99 | 57600 |
| 2025-04-01 | 10.70 | $10.98 | 147400 |
| 2025-03-31 | 10.65 | $10.77 | 194500 |
| 2025-03-28 | 10.61 | $10.94 | 612147 |
| 2025-03-27 | 10.56 | $11.12 | 115700 |
| 2025-03-26 | 10.51 | $11.05 | 69200 |
| 2025-03-25 | 10.47 | $11.08 | 298776 |
| 2025-03-24 | 10.44 | $10.90 | 107709 |
| 2025-03-21 | 10.41 | $11.04 | 430703 |
| 2025-03-20 | 10.40 | $11.10 | 416400 |
| 2025-03-19 | 10.39 | $11.21 | 318142 |
| 2025-03-18 | 10.38 | $11.00 | 153900 |
| 2025-03-17 | 10.39 | $11.00 | 610000 |
| 2025-03-14 | 10.39 | $10.71 | 660900 |
| 2025-03-13 | 10.39 | $10.22 | 85025 |
| 2025-03-12 | 10.40 | $10.14 | 725921 |
| 2025-03-11 | 10.44 | $10.07 | 167000 |
| 2025-03-10 | 10.46 | $10.05 | 245800 |
| 2025-03-07 | 10.48 | $10.39 | 283800 |
| 2025-03-06 | 10.49 | $10.18 | 53730 |
| 2025-03-05 | 10.51 | $10.13 | 300917 |
| 2025-03-04 | 10.53 | $9.88 | 247300 |
| 2025-03-03 | 10.56 | $9.93 | 200247 |
| 2025-02-28 | 10.59 | $9.96 | 233304 |
| 2025-02-27 | 10.62 | $10.20 | 100419 |
| 2025-02-26 | 10.62 | $10.17 | 140658 |
| 2025-02-25 | 10.62 | $10.49 | 123400 |
| 2025-02-24 | 10.61 | $10.42 | 220939 |
| 2025-02-21 | 10.59 | $10.77 | 130400 |
| 2025-02-20 | 10.55 | $10.95 | 124825 |
| 2025-02-19 | 10.51 | $10.89 | 154329 |
| 2025-02-18 | 10.45 | $11.16 | 278900 |
| 2025-02-14 | 10.37 | $11.09 | 163700 |
| 2025-02-13 | 10.30 | $10.61 | 73500 |
| 2025-02-12 | 10.26 | $10.60 | 99440 |
| 2025-02-11 | 10.20 | $10.77 | 209940 |
| 2025-02-10 | 10.13 | $10.58 | 74800 |
| 2025-02-07 | 10.07 | $10.39 | 47400 |
| 2025-02-06 | 10.02 | $10.65 | 96611 |
| 2025-02-05 | 9.97 | $10.47 | 131800 |
| 2025-02-04 | 9.92 | $10.59 | 79100 |
| 2025-02-03 | 9.85 | $10.52 | 230948 |
| 2025-01-31 | 9.79 | $10.50 | 109010 |
| 2025-01-30 | 9.73 | $10.60 | 255700 |
| 2025-01-29 | 9.66 | $10.19 | 135100 |
| 2025-01-28 | 9.62 | $10.25 | 161346 |
| 2025-01-27 | 9.58 | $10.29 | 82806 |
| 2025-01-24 | 9.54 | $10.01 | 74515 |
| 2025-01-23 | 9.50 | $9.96 | 62400 |
| 2025-01-22 | 9.49 | $10.00 | 257918 |
| 2025-01-21 | 9.47 | $9.79 | 162700 |
| 2025-01-17 | 9.44 | $9.58 | 70700 |
| 2025-01-16 | 9.45 | $9.56 | 195800 |
| 2025-01-15 | 9.48 | $9.87 | 208025 |
| 2025-01-14 | 9.50 | $9.49 | 445844 |
| 2025-01-13 | 9.55 | $9.35 | 713900 |
| 2025-01-10 | 9.63 | $9.36 | 152900 |
| 2025-01-08 | 9.70 | $9.43 | 248300 |
| 2025-01-07 | 9.75 | $9.64 | 206700 |
| 2025-01-06 | 9.80 | $9.47 | 366635 |
| 2025-01-03 | 9.87 | $9.18 | 129837 |
| 2025-01-02 | 9.94 | $9.31 | 267800 |
| 2024-12-31 | 10.01 | $9.25 | 112203 |
| 2024-12-30 | 10.08 | $9.30 | 497800 |
| 2024-12-27 | 10.15 | $9.33 | 350401 |
| 2024-12-26 | 10.25 | $9.38 | 275300 |
| 2024-12-24 | 10.38 | $9.44 | 89600 |
| 2024-12-23 | 10.49 | $9.34 | 194600 |
| 2024-12-20 | 10.60 | $9.76 | 705000 |
| 2024-12-19 | 10.68 | $9.50 | 509200 |
| 2024-12-18 | 10.79 | $9.22 | 613600 |
| 2024-12-17 | 10.90 | $9.90 | 221900 |
| 2024-12-16 | 10.99 | $10.00 | 578547 |
| 2024-12-13 | 11.06 | $10.30 | 334600 |
| 2024-12-12 | 11.12 | $10.53 | 140610 |
| 2024-12-11 | 11.17 | $10.96 | 2.5M |
| 2024-12-10 | 11.20 | $10.73 | 149500 |
| 2024-12-09 | 11.24 | $10.50 | 71100 |
| 2024-12-06 | 11.30 | $10.52 | 363700 |
| 2024-12-05 | 11.37 | $10.90 | 788400 |
| 2024-12-04 | 11.43 | $10.69 | 400700 |
| 2024-12-03 | 11.49 | $10.69 | 92000 |
| 2024-12-02 | 11.55 | $10.61 | 161505 |
| 2024-11-29 | 11.59 | $10.68 | 1.8M |
| 2024-11-27 | 11.64 | $11.38 | 432638 |
| 2024-11-26 | 11.67 | $11.88 | 104032 |
| 2024-11-25 | 11.67 | $11.71 | 45899 |
| 2024-11-22 | 11.68 | $11.56 | 835109 |
| 2024-11-21 | 11.70 | $11.36 | 34900 |
| 2024-11-20 | 11.73 | $11.58 | 77307 |
| 2024-11-19 | 11.75 | $11.60 | 6617 |
| 2024-11-18 | 11.76 | $11.56 | 34702 |
| 2024-11-15 | 11.78 | $11.44 | 26233 |
| 2024-11-14 | 11.81 | $11.47 | 28459 |
| 2024-11-13 | 11.84 | $11.49 | 23400 |
| 2024-11-12 | 11.88 | $11.56 | 42610 |
| 2024-11-11 | 11.90 | $11.64 | 73500 |
| 2024-11-08 | 11.93 | $11.61 | 147100 |
| 2024-11-07 | 11.95 | $11.91 | 82049 |
| 2024-11-06 | 11.96 | $12.14 | 32820 |
| 2024-11-05 | 11.96 | $11.93 | 87300 |
| 2024-11-04 | 11.98 | $11.88 | 426900 |
| 2024-11-01 | 12.01 | $11.39 | 221932 |
| 2024-10-31 | 12.07 | $11.78 | 82831 |
| 2024-10-30 | 12.11 | $11.88 | 1.2M |
| 2024-10-29 | 12.15 | $11.85 | 104709 |
| 2024-10-28 | 12.18 | $12.02 | 46216 |
| 2024-10-25 | 12.21 | $11.90 | 597342 |
| 2024-10-24 | 12.25 | $12.01 | 301033 |
| 2024-10-23 | 12.28 | $11.85 | 403500 |
| 2024-10-22 | 12.31 | $11.89 | 117971 |
| 2024-10-21 | 12.35 | $11.98 | 81801 |
| 2024-10-18 | 12.37 | $12.01 | 60331 |
| 2024-10-17 | 12.39 | $12.13 | 29600 |
| 2024-10-16 | 12.44 | $12.15 | 20020 |
| 2024-10-15 | 12.49 | $12.05 | 36100 |
| 2024-10-14 | 12.54 | $12.26 | 97900 |
| 2024-10-11 | 12.57 | $12.06 | 1.7M |
| 2024-10-10 | 12.61 | $12.12 | 23800 |
| 2024-10-09 | 12.63 | $12.10 | 93200 |
| 2024-10-08 | 12.65 | $12.38 | 22934 |
| 2024-10-07 | 12.65 | $12.47 | 38819 |
| 2024-10-04 | 12.65 | $12.56 | 23305 |
| 2024-10-03 | 12.65 | $12.48 | 824617 |
| 2024-10-02 | 12.66 | $12.69 | 323800 |
| 2024-10-01 | 12.66 | $12.52 | 113500 |
| 2024-09-30 | 12.65 | $12.58 | 233000 |
| 2024-09-27 | 12.65 | $12.65 | 1.1M |
| 2024-09-26 | 12.64 | $12.65 | 207633 |
| 2024-09-25 | 12.65 | $12.52 | 26800 |
| 2024-09-24 | 12.68 | $12.67 | 41400 |
| 2024-09-23 | 12.70 | $12.37 | 86600 |
| 2024-09-20 | 12.74 | $12.43 | 145500 |
| 2024-09-19 | 12.75 | $13.04 | 90500 |
| 2024-09-18 | 12.75 | $13.10 | 29104 |
| 2024-09-17 | 12.75 | $13.09 | 7800 |
| 2024-09-16 | 12.76 | $12.99 | 86640 |
| 2024-09-13 | 12.75 | $12.82 | 26800 |
| 2024-09-12 | 12.76 | $12.50 | 61031 |
| 2024-09-11 | 12.78 | $12.49 | 163300 |
| 2024-09-10 | 12.81 | $12.41 | 537249 |
| 2024-09-09 | 12.83 | $12.47 | 48733 |
| 2024-09-06 | 12.84 | $12.54 | 1.3M |
| 2024-09-05 | 12.83 | $12.71 | 39544 |
| 2024-09-04 | 12.80 | $12.58 | 36800 |
| 2024-09-03 | 12.75 | $12.37 | 106237 |
| 2024-08-30 | 12.71 | $12.52 | 230837 |
| 2024-08-29 | 12.67 | $12.58 | 65430 |
| 2024-08-28 | 12.62 | $12.88 | 57947 |
| 2024-08-27 | 12.58 | $13.02 | 864720 |
| 2024-08-26 | 12.52 | $13.10 | 14826 |
| 2024-08-23 | 12.46 | $13.14 | 1.7M |
| 2024-08-22 | 12.40 | $12.71 | 924800 |
| 2024-08-21 | 12.36 | $13.07 | 40341 |
| 2024-08-20 | 12.30 | $13.09 | 38922 |
| 2024-08-19 | 12.25 | $13.22 | 846047 |
| 2024-08-16 | 12.21 | $12.85 | 58900 |
| 2024-08-15 | 12.18 | $12.98 | 121200 |
| 2024-08-14 | 12.15 | $12.95 | 101700 |
| 2024-08-13 | 12.14 | $13.00 | 101846 |
| 2024-08-12 | 12.13 | $12.79 | 1.5M |
| 2024-08-09 | 12.14 | $12.73 | 105500 |
| 2024-08-08 | 12.14 | $12.34 | 30100 |
| 2024-08-07 | 12.17 | $11.99 | 43300 |
| 2024-08-06 | 12.21 | $11.66 | 117500 |
| 2024-08-05 | 12.27 | $11.52 | 79900 |
| 2024-08-02 | 12.31 | $11.73 | 96433 |
| 2024-08-01 | 12.35 | $11.67 | 133715 |
| 2024-07-31 | 12.37 | $11.94 | 549440 |
| 2024-07-30 | 12.35 | $11.93 | 26600 |
| 2024-07-29 | 12.33 | $11.89 | 17801 |
| 2024-07-26 | 12.33 | $11.91 | 55600 |
| 2024-07-25 | 12.33 | $11.85 | 69723 |
| 2024-07-24 | 12.33 | $11.93 | 64624 |
| 2024-07-23 | 12.34 | $12.21 | 72400 |
| 2024-07-22 | 12.34 | $12.37 | 41437 |
| 2024-07-19 | 12.31 | $12.25 | 123861 |
| 2024-07-18 | 12.29 | $12.28 | 110642 |
| 2024-07-17 | 12.26 | $12.75 | 24926 |
| 2024-07-16 | 12.21 | $12.95 | 30143 |
| 2024-07-15 | 12.16 | $12.89 | 28309 |
| 2024-07-12 | 12.12 | $12.83 | 23000 |
| 2024-07-11 | 12.08 | $12.85 | 557706 |
| 2024-07-10 | 12.06 | $12.80 | 298400 |
| 2024-07-09 | 12.04 | $12.75 | 76800 |
| 2024-07-08 | 12.03 | $12.43 | 28000 |
| 2024-07-05 | 12.06 | $12.50 | 442100 |
| 2024-07-03 | 12.07 | $12.03 | 728515 |
| 2024-07-02 | 12.11 | $11.59 | 46700 |
| 2024-07-01 | 12.18 | $11.61 | 24500 |
| 2024-06-28 | 12.24 | $11.74 | 102711 |
| 2024-06-27 | 12.31 | $12.07 | 111838 |
| 2024-06-26 | 12.36 | $11.85 | 33600 |
| 2024-06-25 | 12.44 | $12.02 | 73400 |
| 2024-06-24 | 12.50 | $12.18 | 1.3M |
| 2024-06-21 | 12.56 | $11.89 | 589200 |
| 2024-06-20 | 12.64 | $11.73 | 2.5M |
| 2024-06-18 | 12.75 | $11.73 | 663600 |
| 2024-06-17 | 12.85 | $11.80 | 114331 |
| 2024-06-14 | 12.95 | $11.98 | 34417 |
| 2024-06-13 | 13.04 | $12.06 | 155233 |
| 2024-06-12 | 13.12 | $12.08 | 179648 |
| 2024-06-11 | 13.19 | $12.36 | 1.1M |
| 2024-06-10 | 13.25 | $12.45 | 1.3M |
| 2024-06-07 | 13.29 | $12.58 | 34610 |
| 2024-06-06 | 13.34 | $12.95 | 1.4M |
| 2024-06-05 | 13.39 | $12.67 | 161855 |
| 2024-06-04 | 13.44 | $12.83 | 1.3M |
| 2024-06-03 | 13.49 | $12.96 | 981800 |
| 2024-05-31 | 13.54 | $12.90 | 1.5M |
| 2024-05-30 | 13.57 | $13.16 | 94000 |
| 2024-05-29 | 13.57 | $13.09 | 74800 |
| 2024-05-28 | 13.57 | $13.32 | 759438 |
| 2024-05-24 | 13.58 | $13.35 | 17300 |
| 2024-05-23 | 13.58 | $13.39 | 56400 |
| 2024-05-22 | 13.57 | $13.46 | 69000 |
| 2024-05-21 | 13.55 | $13.82 | 64205 |
| 2024-05-20 | 13.52 | $13.84 | 859500 |
| 2024-05-17 | 13.49 | $13.83 | 222700 |
| 2024-05-16 | 13.45 | $13.71 | 75700 |
| 2024-05-15 | 13.41 | $13.64 | 1.9M |
| 2024-05-14 | 13.37 | $13.58 | 869712 |
| 2024-05-13 | 13.34 | $13.39 | 55829 |
| 2024-05-10 | 13.33 | $13.39 | 58600 |
| 2024-05-09 | 13.33 | $13.54 | 939500 |
| 2024-05-08 | 13.36 | $13.83 | 32800 |
| 2024-05-07 | 13.37 | $13.85 | 694922 |
| 2024-05-06 | 13.41 | $13.82 | 1.4M |
| 2024-05-03 | 13.44 | $13.91 | 128902 |
| 2024-05-02 | 13.44 | $13.46 | 34587 |
| 2024-05-01 | 13.48 | $13.18 | 103135 |
| 2024-04-30 | 13.53 | $13.08 | 32600 |
| 2024-04-29 | 13.58 | $13.50 | 27118 |
| 2024-04-26 | 13.62 | $13.47 | 70818 |
| 2024-04-25 | 13.67 | $13.05 | 48800 |
| 2024-04-24 | 13.75 | $13.16 | 21300 |
| 2024-04-23 | 13.81 | $13.25 | 106732 |
| 2024-04-22 | 13.88 | $13.21 | 121124 |
| 2024-04-19 | 13.94 | $13.02 | 750147 |
| 2024-04-18 | 14.02 | $12.80 | 96300 |
| 2024-04-17 | 14.12 | $12.88 | 32242 |
| 2024-04-16 | 14.19 | $12.93 | 196400 |
| 2024-04-15 | 14.25 | $13.22 | 70600 |
| 2024-04-12 | 14.30 | $13.52 | 64337 |
| 2024-04-11 | 14.35 | $14.04 | 26300 |
| 2024-04-10 | 14.37 | $14.08 | 195200 |
| 2024-04-09 | 14.38 | $14.65 | 788282 |
| 2024-04-08 | 14.35 | $14.36 | 27800 |
| 2024-04-05 | 14.35 | $14.02 | 45300 |
| 2024-04-04 | 14.36 | $14.14 | 104086 |
| 2024-04-03 | 14.36 | $14.12 | 70900 |
| 2024-04-02 | 14.37 | $14.15 | 464331 |
| 2024-04-01 | 14.37 | $14.24 | 269700 |
| 2024-03-28 | 14.37 | $14.54 | 33400 |
| 2024-03-27 | 14.35 | $14.63 | 43000 |
| 2024-03-26 | 14.32 | $14.48 | 33526 |
| 2024-03-25 | 14.31 | $14.54 | 58500 |
| 2024-03-22 | 14.28 | $14.47 | 40600 |
| 2024-03-21 | 14.24 | $14.63 | 58600 |
| 2024-03-20 | 14.21 | $14.72 | 747930 |
| 2024-03-19 | 14.17 | $14.29 | 560200 |
| 2024-03-18 | 14.15 | $14.19 | 617908 |
| 2024-03-15 | 14.13 | $14.26 | 84716 |
| 2024-03-14 | 14.10 | $14.45 | 30900 |
| 2024-03-13 | 14.06 | $14.38 | 40500 |
| 2024-03-12 | 14.01 | $14.30 | 1.2M |
| 2024-03-11 | 13.99 | $14.15 | 357937 |
| 2024-03-08 | 13.98 | $14.20 | 47100 |
| 2024-03-07 | 13.95 | $14.29 | 57200 |
| 2024-03-06 | 13.94 | $14.24 | 893200 |
| 2024-03-05 | 13.92 | $14.21 | 1.3M |
| 2024-03-04 | 13.90 | $14.15 | 81800 |
| 2024-03-01 | 13.88 | $14.25 | 437500 |
| 2024-02-29 | 13.87 | $14.08 | 696318 |
| 2024-02-28 | 13.87 | $14.13 | 596400 |
| 2024-02-27 | 13.86 | $14.28 | 930823 |
| 2024-02-26 | 13.84 | $13.83 | 210539 |
| 2024-02-23 | 13.86 | $13.76 | 496800 |
| 2024-02-22 | 13.89 | $13.95 | 974900 |
| 2024-02-21 | 13.89 | $13.92 | 70233 |
| 2024-02-20 | 13.90 | $14.01 | 738215 |
| 2024-02-16 | 13.89 | $13.78 | 31131 |
| 2024-02-15 | 13.90 | $13.67 | 51401 |
| 2024-02-14 | 13.92 | $13.62 | 912600 |
| 2024-02-13 | 13.94 | $13.42 | 1.8M |
| 2024-02-12 | 13.98 | $13.93 | 235233 |
| 2024-02-09 | 14.01 | $13.81 | 265200 |
| 2024-02-08 | 14.05 | $13.71 | 1.2M |
| 2024-02-07 | 14.09 | $13.97 | 24907 |
| 2024-02-06 | 14.13 | $13.92 | 1.2M |
| 2024-02-05 | 14.17 | $13.71 | 359800 |
| 2024-02-02 | 14.21 | $13.83 | 734098 |
| 2024-02-01 | 14.23 | $14.13 | 775733 |
| 2024-01-31 | 14.25 | $13.99 | 2.3M |
| 2024-01-30 | 14.27 | $13.86 | 583500 |
| 2024-01-29 | 14.33 | $14.03 | 467416 |
| 2024-01-26 | 14.38 | $14.24 | 162800 |
| 2024-01-25 | 14.44 | $14.24 | 71100 |
| 2024-01-24 | 14.49 | $14.08 | 131900 |
| 2024-01-23 | 14.53 | $14.09 | 1.5M |
| 2024-01-22 | 14.58 | $13.77 | 92237 |
| 2024-01-19 | 14.63 | $14.07 | 1.6M |
| 2024-01-18 | 14.68 | $13.96 | 31717 |
| 2024-01-17 | 14.74 | $14.08 | 230226 |
| 2024-01-16 | 14.78 | $14.13 | 44500 |
| 2024-01-12 | 14.83 | $14.62 | 435800 |
| 2024-01-11 | 14.84 | $14.60 | 514300 |
| 2024-01-10 | 14.83 | $14.56 | 51607 |
| 2024-01-09 | 14.82 | $14.59 | 80900 |
| 2024-01-08 | 14.82 | $14.74 | 117532 |
| 2024-01-05 | 14.81 | $14.51 | 2.6M |
| 2024-01-04 | 14.80 | $14.27 | 713927 |
| 2024-01-03 | 14.81 | $14.51 | 99746 |
| 2024-01-02 | 14.80 | $14.48 | 3.2M |
| 2023-12-29 | 14.80 | $15.06 | 142221 |
| 2023-12-28 | 14.76 | $15.09 | 451808 |
| 2023-12-27 | 14.71 | $15.28 | 576824 |
| 2023-12-26 | 14.66 | $15.21 | 711112 |
| 2023-12-22 | 14.60 | $15.01 | 1.0M |
| 2023-12-21 | 14.55 | $14.97 | 413000 |
| 2023-12-20 | 14.51 | $14.77 | 1.7M |
| 2023-12-19 | 14.48 | $15.23 | 147902 |
| 2023-12-18 | 14.44 | $15.06 | 100500 |
| 2023-12-15 | 14.40 | $14.85 | 1.2M |
| 2023-12-14 | 14.38 | $15.12 | 2.6M |
| 2023-12-13 | 14.34 | $14.94 | 1.0M |
| 2023-12-12 | 14.30 | $14.38 | 110949 |
| 2023-12-11 | 14.26 | $14.42 | 703300 |
| 2023-12-08 | 14.22 | $14.48 | 159128 |
| 2023-12-07 | 14.16 | $14.48 | 1.5M |
| 2023-12-06 | 14.11 | $14.40 | 188300 |
| 2023-12-05 | 14.07 | $14.40 | 1.6M |
| 2023-12-04 | 14.02 | $14.32 | 1.4M |
| 2023-12-01 | 13.97 | $14.58 | 1.1M |
| 2023-11-30 | 13.90 | $14.18 | 168700 |
| 2023-11-29 | 13.82 | $14.12 | 586912 |
| 2023-11-28 | 13.74 | $14.29 | 24600 |
| 2023-11-27 | 13.63 | $14.05 | 134751 |
| 2023-11-24 | 13.55 | $14.05 | 101400 |
| 2023-11-22 | 13.48 | $14.06 | 580338 |
| 2023-11-21 | 13.41 | $14.15 | 1.5M |
| 2023-11-20 | 13.34 | $14.50 | 903308 |
| 2023-11-17 | 13.23 | $14.25 | 453226 |
| 2023-11-16 | 13.14 | $14.35 | 334427 |
| 2023-11-15 | 13.04 | $14.30 | 266605 |
| 2023-11-14 | 12.94 | $14.19 | 509828 |
| 2023-11-13 | 12.86 | $13.59 | 2.0M |
| 2023-11-10 | 12.83 | $13.63 | 41800 |
| 2023-11-09 | 12.78 | $13.29 | 65606 |
| 2023-11-08 | 12.75 | $13.43 | 30400 |
| 2023-11-07 | 12.73 | $13.64 | 832705 |
| 2023-11-06 | 12.70 | $13.41 | 799638 |
| 2023-11-03 | 12.66 | $13.43 | 1.3M |
| 2023-11-02 | 12.61 | $13.10 | 315600 |
| 2023-11-01 | 12.58 | $12.63 | 705736 |
| 2023-10-31 | 12.58 | $12.39 | 720344 |
| 2023-10-30 | 12.59 | $12.14 | 1.1M |
| 2023-10-27 | 12.63 | $12.40 | 432500 |
| 2023-10-26 | 12.68 | $12.74 | 4.2M |
| 2023-10-25 | 12.70 | $12.54 | 537600 |
| 2023-10-24 | 12.72 | $12.75 | 21100 |
| 2023-10-23 | 12.74 | $12.49 | 1.1M |
| 2023-10-20 | 12.79 | $12.32 | 82807 |
| 2023-10-19 | 12.85 | $12.32 | 234300 |
| 2023-10-18 | 12.92 | $12.33 | 740487 |
| 2023-10-17 | 13.00 | $12.70 | 646805 |
| 2023-10-16 | 13.07 | $12.87 | 48200 |
| 2023-10-13 | 13.13 | $12.61 | 38000 |
| 2023-10-12 | 13.21 | $12.76 | 114730 |
| 2023-10-11 | 13.29 | $13.03 | 117500 |
| 2023-10-10 | 13.35 | $13.11 | 1.1M |
| 2023-10-09 | 13.40 | $12.61 | 115400 |
| 2023-10-06 | 13.46 | $12.41 | 185616 |
| 2023-10-05 | 13.53 | $12.50 | 242500 |
| 2023-10-04 | 13.58 | $12.64 | 338200 |
| 2023-10-03 | 13.64 | $12.51 | 149747 |
| 2023-10-02 | 13.71 | $13.00 | 833544 |
| 2023-09-29 | 13.77 | $13.35 | 181700 |
| 2023-09-28 | 13.79 | $13.15 | 1.8M |
| 2023-09-27 | 13.86 | $12.98 | 504503 |
| 2023-09-26 | 13.93 | $13.16 | 107945 |
| 2023-09-25 | 14.00 | $13.43 | 580013 |
| 2023-09-22 | 14.04 | $13.55 | 25109 |
| 2023-09-21 | 14.09 | $13.65 | 1.4M |
| 2023-09-20 | 14.13 | $14.05 | 563901 |
| 2023-09-19 | 14.15 | $13.98 | 19821 |
| 2023-09-18 | 14.15 | $14.17 | 57800 |
| 2023-09-15 | 14.14 | $14.20 | 515935 |
| 2023-09-14 | 14.13 | $14.34 | 344901 |
| 2023-09-13 | 14.13 | $14.20 | 1.0M |
| 2023-09-12 | 14.13 | $14.03 | 673100 |
| 2023-09-11 | 14.15 | $13.98 | 39223 |
| 2023-09-08 | 14.19 | $13.70 | 19400 |
| 2023-09-07 | 14.25 | $13.53 | 189047 |
| 2023-09-06 | 14.32 | $13.75 | 178106 |
| 2023-09-05 | 14.39 | $14.00 | 599000 |
| 2023-09-01 | 14.44 | $14.17 | 696100 |
| 2023-08-31 | 14.49 | $13.86 | 141000 |
| 2023-08-30 | 14.55 | $14.37 | 326800 |
| 2023-08-29 | 14.59 | $14.53 | 443400 |
| 2023-08-28 | 14.64 | $14.42 | 879531 |
| 2023-08-25 | 14.69 | $14.30 | 274208 |
| 2023-08-24 | 14.75 | $14.47 | 26300 |
| 2023-08-23 | 14.79 | $14.64 | 326143 |
| 2023-08-22 | 14.83 | $14.28 | 1.2M |
| 2023-08-21 | 14.88 | $14.00 | 59838 |
| 2023-08-18 | 14.95 | $14.08 | 395300 |
| 2023-08-17 | 15.00 | $14.01 | 965400 |
| 2023-08-16 | 15.04 | $14.19 | 35434 |
| 2023-08-15 | 15.08 | $14.26 | 81000 |
| 2023-08-14 | 15.12 | $14.42 | 575748 |
| 2023-08-11 | 15.14 | $14.85 | 75900 |
| 2023-08-10 | 15.13 | $14.94 | 655832 |
| 2023-08-09 | 15.14 | $14.89 | 870700 |
| 2023-08-08 | 15.14 | $15.04 | 245300 |
| 2023-08-07 | 15.14 | $15.04 | 876125 |
| 2023-08-04 | 15.13 | $15.13 | 899510 |
| 2023-08-03 | 15.13 | $15.06 | 1.4M |
| 2023-08-02 | 15.10 | $15.29 | 24900 |
| 2023-08-01 | 15.09 | $15.42 | 134300 |
| 2023-07-31 | 15.07 | $15.58 | 139413 |
| 2023-07-28 | 15.05 | $15.43 | 25000 |
| 2023-07-27 | 15.02 | $15.20 | 224500 |
| 2023-07-26 | 14.98 | $15.50 | 65934 |
| 2023-07-25 | 14.94 | $15.35 | 209000 |
| 2023-07-24 | 14.92 | $15.35 | 838425 |
| 2023-07-21 | 14.91 | $15.09 | 943530 |
| 2023-07-20 | 14.90 | $14.82 | 382300 |
| 2023-07-19 | 14.92 | $14.96 | 174500 |
| 2023-07-18 | 14.94 | $14.96 | 99714 |
| 2023-07-17 | 14.93 | $14.84 | 299900 |
| 2023-07-14 | 14.95 | $14.78 | 106000 |
| 2023-07-13 | 14.97 | $15.12 | 552441 |
| 2023-07-12 | 14.93 | $14.93 | 224320 |
| 2023-07-11 | 14.92 | $14.93 | 655200 |
| 2023-07-10 | 14.91 | $14.90 | 850800 |
| 2023-07-07 | 14.88 | $15.03 | 276800 |
| 2023-07-06 | 14.85 | $14.52 | 71901 |
| 2023-07-05 | 14.85 | $15.06 | 263620 |
| 2023-07-03 | 14.80 | $15.12 | 730800 |
| 2023-06-30 | 14.75 | $15.06 | 695039 |
| 2023-06-29 | 14.69 | $14.78 | 76719 |
| 2023-06-28 | 14.61 | $14.50 | 190111 |
| 2023-06-27 | 14.56 | $14.64 | 206000 |
| 2023-06-26 | 14.51 | $14.99 | 130001 |
| 2023-06-23 | 14.43 | $15.11 | 24830 |
| 2023-06-22 | 14.34 | $14.97 | 244900 |
| 2023-06-21 | 14.26 | $15.29 | 266300 |
| 2023-06-20 | 14.18 | $15.18 | 144718 |
| 2023-06-16 | 14.09 | $14.92 | 722600 |
| 2023-06-15 | 14.01 | $15.19 | 432600 |
| 2023-06-14 | 13.91 | $15.06 | 902843 |
| 2023-06-13 | 13.80 | $14.50 | 806418 |
| 2023-06-12 | 13.74 | $14.72 | 44800 |
| 2023-06-09 | 13.66 | $14.62 | 448500 |
| 2023-06-08 | 13.58 | $14.40 | 60719 |
| 2023-06-07 | 13.50 | $14.38 | 80612 |
| 2023-06-06 | 13.41 | $14.50 | 291300 |
| 2023-06-05 | 13.30 | $14.09 | 28227 |
| 2023-06-02 | 13.22 | $14.07 | 146241 |
| 2023-06-01 | 13.12 | $13.80 | 56043 |
| 2023-05-31 | 13.02 | $13.36 | 79246 |
| 2023-05-30 | 12.95 | $13.39 | 36300 |
| 2023-05-26 | 12.88 | $13.61 | 47200 |
| 2023-05-25 | 12.81 | $13.42 | 60341 |
| 2023-05-24 | 12.73 | $13.30 | 44436 |
| 2023-05-23 | 12.64 | $13.44 | 111525 |
| 2023-05-22 | 12.54 | $13.58 | 88229 |
| 2023-05-19 | 12.45 | $13.45 | 396915 |
| 2023-05-18 | 12.36 | $13.35 | 21200 |
| 2023-05-17 | 12.27 | $13.20 | 54400 |
| 2023-05-16 | 12.19 | $12.85 | 66705 |
| 2023-05-15 | 12.15 | $13.26 | 43225 |
| 2023-05-12 | 12.11 | $13.10 | 170800 |
| 2023-05-11 | 12.07 | $12.98 | 45804 |
| 2023-05-10 | 12.05 | $12.78 | 74700 |
| 2023-05-09 | 12.03 | $12.58 | 38600 |
| 2023-05-08 | 12.00 | $12.42 | 7430 |
| 2023-05-05 | 11.96 | $12.49 | 11127 |
| 2023-05-04 | 11.91 | $12.03 | 23434 |
| 2023-05-03 | 11.88 | $11.90 | 21939 |
| 2023-05-02 | 11.86 | $11.83 | 36100 |
| 2023-05-01 | 11.85 | $12.05 | 26035 |
| 2023-04-28 | 11.83 | $12.14 | 98000 |
| 2023-04-27 | 11.81 | $11.83 | 21200 |
| 2023-04-26 | 11.79 | $11.51 | 21307 |
| 2023-04-25 | 11.78 | $11.50 | 60330 |
| 2023-04-24 | 11.77 | $11.79 | 107406 |
| 2023-04-21 | 11.73 | $11.58 | 11100 |
| 2023-04-20 | 11.69 | $11.66 | 14421 |
| 2023-04-19 | 11.66 | $11.54 | 41321 |
| 2023-04-18 | 11.65 | $12.08 | 148600 |
| 2023-04-17 | 11.60 | $12.36 | 51944 |
| 2023-04-14 | 11.56 | $12.40 | 51406 |
| 2023-04-13 | 11.52 | $12.47 | 26800 |
| 2023-04-12 | 11.47 | $12.36 | 89349 |
| 2023-04-11 | 11.42 | $12.14 | 97143 |
| 2023-04-10 | 11.40 | $11.55 | 66200 |
| 2023-04-06 | 11.40 | $11.47 | 20349 |
| 2023-04-05 | 11.43 | $11.42 | 19441 |
| 2023-04-04 | 11.46 | $11.55 | 237611 |
| 2023-04-03 | 11.47 | $11.52 | 52528 |
| 2023-03-31 | 11.48 | $11.70 | 54546 |
| 2023-03-30 | 11.46 | $11.76 | 99100 |
| 2023-03-29 | 11.45 | $11.41 | 21749 |
| 2023-03-28 | 11.45 | $11.39 | 77800 |
| 2023-03-27 | 11.44 | $11.17 | 52705 |
| 2023-03-24 | 11.47 | $11.06 | 114725 |
| 2023-03-23 | 11.49 | $10.73 | 78900 |
| 2023-03-22 | 11.55 | $11.19 | 68000 |
| 2023-03-21 | 11.58 | $11.17 | 36018 |
| 2023-03-20 | 11.62 | $11.25 | 43331 |
| 2023-03-17 | 11.66 | $11.47 | 29700 |
| 2023-03-16 | 11.69 | $11.59 | 18144 |
| 2023-03-15 | 11.71 | $11.45 | 92303 |
| 2023-03-14 | 11.73 | $11.49 | 10300 |
| 2023-03-13 | 11.75 | $11.57 | 28100 |
| 2023-03-10 | 11.77 | $11.62 | 45100 |
| 2023-03-09 | 11.78 | $12.05 | 110600 |
| 2023-03-08 | 11.79 | $12.10 | 160254 |
| 2023-03-07 | 11.79 | $11.64 | 18829 |
| 2023-03-06 | 11.82 | $11.76 | 65000 |
| 2023-03-03 | 11.85 | $11.42 | 69400 |
| 2023-03-02 | 11.93 | $11.37 | 237830 |
| 2023-03-01 | 12.01 | $11.44 | 21300 |
| 2023-02-28 | 12.09 | $11.35 | 37627 |
| 2023-02-27 | 12.15 | $11.59 | 24336 |
| 2023-02-24 | 12.21 | $11.59 | 19532 |
| 2023-02-23 | 12.28 | $11.87 | 10829 |
| 2023-02-22 | 12.33 | $11.85 | 14431 |
| 2023-02-21 | 12.37 | $11.89 | 38400 |
| 2023-02-17 | 12.39 | $12.13 | 23500 |
| 2023-02-16 | 12.40 | $12.03 | 15600 |
| 2023-02-15 | 12.43 | $11.90 | 17800 |
| 2023-02-14 | 12.45 | $11.89 | 11400 |
| 2023-02-13 | 12.48 | $12.02 | 13103 |
| 2023-02-10 | 12.51 | $11.94 | 9823 |
| 2023-02-09 | 12.54 | $11.69 | 55400 |
| 2023-02-08 | 12.58 | $12.23 | 80411 |
| 2023-02-07 | 12.58 | $12.11 | 64333 |
| 2023-02-06 | 12.56 | $12.34 | 263922 |
| 2023-02-03 | 12.53 | $12.35 | 49300 |
| 2023-02-02 | 12.47 | $12.96 | 26500 |
| 2023-02-01 | 12.38 | $13.00 | 66942 |
| 2023-01-31 | 12.27 | $12.97 | 93400 |
| 2023-01-30 | 12.20 | $12.65 | 24302 |
| 2023-01-27 | 12.16 | $12.69 | 36700 |
| 2023-01-26 | 12.13 | $13.01 | 18900 |
| 2023-01-25 | 12.05 | $12.97 | 89300 |
| 2023-01-24 | 12.02 | $12.55 | 25800 |
| 2023-01-23 | 11.98 | $12.36 | 35822 |
| 2023-01-20 | 11.95 | $12.36 | 14608 |
| 2023-01-19 | 11.92 | $12.51 | 20300 |
| 2023-01-18 | 11.85 | $12.44 | 131600 |
| 2023-01-17 | 11.77 | $12.54 | 39868 |
| 2023-01-13 | 11.70 | $12.43 | 17300 |
| 2023-01-12 | 11.63 | $12.68 | 249100 |
| 2023-01-11 | 11.54 | $12.46 | 40700 |
| 2023-01-10 | 11.50 | $12.15 | 113639 |
| 2023-01-09 | 11.48 | $11.73 | 43531 |
| 2023-01-06 | 11.49 | $11.74 | 33300 |
| 2023-01-05 | 11.52 | $11.27 | 13723 |
| 2023-01-04 | 11.56 | $11.03 | 28100 |
| 2023-01-03 | 11.61 | $10.80 | 128837 |
| 2022-12-30 | 11.70 | $11.67 | 72016 |
| 2022-12-29 | 11.75 | $11.90 | 27700 |
| 2022-12-28 | 11.79 | $11.90 | 26726 |
| 2022-12-27 | 11.83 | $11.56 | 96941 |
| 2022-12-23 | 11.85 | $12.22 | 24300 |
| 2022-12-22 | 11.85 | $11.87 | 21400 |
| 2022-12-21 | 11.87 | $11.74 | 49600 |
| 2022-12-20 | 11.89 | $11.76 | 72449 |
| 2022-12-19 | 11.94 | $11.13 | 144100 |
| 2022-12-16 | 11.99 | $10.90 | 23547 |
| 2022-12-15 | 12.05 | $11.03 | 104301 |
| 2022-12-14 | 12.12 | $11.03 | 332604 |
| 2022-12-13 | 12.21 | $10.99 | 412333 |
| 2022-12-12 | 12.31 | $11.57 | 439409 |
| 2022-12-09 | 12.37 | $11.78 | 32336 |
| 2022-12-08 | 12.41 | $11.96 | 70200 |
| 2022-12-07 | 12.51 | $12.21 | 31800 |
| 2022-12-06 | 12.60 | $12.21 | 55200 |
| 2022-12-05 | 12.70 | $12.06 | 22513 |
| 2022-12-02 | 12.85 | $12.60 | 319405 |
| 2022-12-01 | 12.96 | $12.62 | 19552 |
| 2022-11-30 | 13.03 | $12.73 | 16495 |
| 2022-11-29 | 13.13 | $12.53 | 40300 |
| 2022-11-28 | 13.22 | $12.06 | 91538 |
| 2022-11-25 | 13.29 | $12.26 | 31621 |
| 2022-11-23 | 13.35 | $12.16 | 37543 |
| 2022-11-22 | 13.38 | $12.26 | 121100 |
| 2022-11-21 | 13.44 | $12.69 | 23021 |
| 2022-11-18 | 13.48 | $12.16 | 73303 |
| 2022-11-17 | 13.58 | $12.10 | 244800 |
| 2022-11-16 | 13.65 | $12.34 | 98739 |
| 2022-11-15 | 13.71 | $12.93 | 29765 |
| 2022-11-14 | 13.74 | $12.95 | 80547 |
| 2022-11-11 | 13.76 | $12.80 | 47000 |
| 2022-11-10 | 13.77 | $12.62 | 206400 |
| 2022-11-09 | 13.82 | $13.86 | 106312 |
| 2022-11-08 | 13.80 | $14.11 | 74507 |
| 2022-11-07 | 13.78 | $14.18 | 57620 |
| 2022-11-04 | 13.77 | $15.04 | 74829 |
| 2022-11-03 | 13.71 | $14.74 | 124800 |
| 2022-11-02 | 13.68 | $14.17 | 49629 |
| 2022-11-01 | 13.67 | $14.59 | 204720 |
| 2022-10-31 | 13.64 | $14.38 | 278749 |
| 2022-10-28 | 13.62 | $13.46 | 35518 |
| 2022-10-27 | 13.59 | $13.45 | 38253 |
| 2022-10-26 | 13.54 | $12.80 | 30320 |
| 2022-10-25 | 13.54 | $13.33 | 20900 |
| 2022-10-24 | 13.51 | $13.58 | 27500 |
| 2022-10-21 | 13.48 | $14.11 | 53249 |
| 2022-10-20 | 13.46 | $13.57 | 2100 |
| 2022-10-19 | 13.48 | $13.53 | 16200 |
| 2022-10-18 | 13.50 | $13.50 | 8812 |
| 2022-10-17 | 13.51 | $13.39 | 7200 |
| 2022-10-14 | 13.53 | $13.06 | 5000 |
| 2022-10-13 | 13.54 | $13.59 | 9668 |
| 2022-10-12 | 13.53 | $13.44 | 56023 |
| 2022-10-11 | 13.54 | $13.64 | 9129 |
| 2022-10-10 | 13.54 | $13.99 | 11415 |
| 2022-10-07 | 13.55 | $13.88 | 6000 |
| 2022-10-06 | 13.56 | $14.07 | 39811 |
| 2022-10-05 | 13.53 | $13.95 | 242500 |
| 2022-10-04 | 13.52 | $14.02 | 136300 |
| 2022-10-03 | 13.49 | $13.97 | 141707 |
| 2022-09-30 | 13.48 | $12.84 | 67625 |
| 2022-09-29 | 13.51 | $12.59 | 19200 |
| 2022-09-28 | 13.56 | $12.80 | 31800 |
| 2022-09-27 | 13.61 | $12.74 | 63400 |
| 2022-09-26 | 13.68 | $12.92 | 48100 |
| 2022-09-23 | 13.74 | $13.61 | 17400 |
| 2022-09-22 | 13.76 | $14.15 | 16326 |
| 2022-09-21 | 13.75 | $13.77 | 10262 |
| 2022-09-20 | 13.76 | $13.79 | 8036 |
| 2022-09-19 | 13.74 | $13.79 | 35100 |
| 2022-09-16 | 13.73 | $13.27 | 21707 |
| 2022-09-15 | 13.77 | $13.39 | 28300 |
| 2022-09-14 | 13.80 | $13.66 | 13100 |
| 2022-09-13 | 13.82 | $13.62 | 194345 |
| 2022-09-12 | 13.85 | $14.20 | 41500 |
| 2022-09-09 | 13.85 | $13.97 | 20232 |
| 2022-09-08 | 13.83 | $13.58 | 45127 |
| 2022-09-07 | 13.84 | $13.63 | 30635 |
| 2022-09-06 | 13.83 | $13.45 | 138340 |
| 2022-09-02 | 13.83 | $13.74 | 17800 |
| 2022-09-01 | 13.81 | $13.57 | 30802 |
| 2022-08-31 | 13.80 | $13.45 | 81830 |
| 2022-08-30 | 13.75 | $13.86 | 189131 |
| 2022-08-29 | 13.67 | $14.24 | 7200 |
| 2022-08-26 | 13.58 | $14.05 | 19711 |
| 2022-08-25 | 13.51 | $14.07 | 12805 |
| 2022-08-24 | 13.43 | $13.99 | 27600 |
| 2022-08-23 | 13.34 | $13.84 | 22975 |
| 2022-08-22 | 13.23 | $13.47 | 20813 |
| 2022-08-19 | 13.15 | $13.63 | 20501 |
| 2022-08-18 | 13.04 | $13.93 | 64100 |
| 2022-08-17 | 12.92 | $13.98 | 159807 |
| 2022-08-16 | 12.80 | $14.04 | 41611 |
| 2022-08-15 | 12.67 | $14.30 | 43476 |
| 2022-08-12 | 12.52 | $14.15 | 175200 |
| 2022-08-11 | 12.38 | $13.54 | 75800 |
| 2022-08-10 | 12.27 | $13.88 | 52339 |
| 2022-08-09 | 12.15 | $13.34 | 35400 |
| 2022-08-08 | 12.06 | $13.62 | 29000 |
| 2022-08-05 | 11.96 | $13.32 | 20300 |
| 2022-08-04 | 11.90 | $13.22 | 83038 |
| 2022-08-03 | 11.83 | $12.55 | 7300 |
| 2022-08-02 | 11.78 | $12.27 | 3400 |
| 2022-08-01 | 11.74 | $12.49 | 18600 |
| 2022-07-29 | 11.70 | $12.47 | 34300 |
| 2022-07-28 | 11.66 | $12.56 | 28100 |
| 2022-07-27 | 11.63 | $12.24 | 20910 |
| 2022-07-26 | 11.62 | $11.63 | 3500 |
| 2022-07-25 | 11.65 | $11.78 | 16900 |
| 2022-07-22 | 11.66 | $11.47 | 72100 |
| 2022-07-21 | 11.69 | $11.52 | 9900 |
| 2022-07-20 | 11.73 | $11.59 | 6202 |
| 2022-07-19 | 11.77 | $11.45 | 42943 |
| 2022-07-18 | 11.83 | $11.33 | 16200 |
| 2022-07-15 | 11.88 | $11.40 | 11800 |
| 2022-07-14 | 11.96 | $11.33 | 77818 |
| 2022-07-13 | 12.01 | $11.45 | 2600 |
| 2022-07-12 | 12.07 | $11.48 | 11500 |
| 2022-07-11 | 12.17 | $11.56 | 16600 |
| 2022-07-08 | 12.30 | $12.15 | 11000 |
| 2022-07-07 | 12.41 | $11.91 | 22800 |
| 2022-07-06 | 12.54 | $11.56 | 16721 |
| 2022-07-05 | 12.70 | $11.40 | 27100 |
| 2022-07-01 | 12.90 | $11.71 | 25910 |
| 2022-06-30 | 13.09 | $11.76 | 54300 |
| 2022-06-29 | 13.26 | $11.97 | 15515 |
| 2022-06-28 | 13.43 | $11.97 | 17148 |
| 2022-06-27 | 13.62 | $12.15 | 19700 |
| 2022-06-24 | 13.79 | $12.05 | 52600 |
| 2022-06-23 | 13.94 | $12.15 | 81302 |
| 2022-06-22 | 14.09 | $12.30 | 15500 |
| 2022-06-21 | 14.24 | $12.36 | 20548 |
| 2022-06-17 | 14.37 | $12.51 | 54409 |
| 2022-06-16 | 14.47 | $12.42 | 36522 |
| 2022-06-15 | 14.57 | $12.96 | 36604 |
| 2022-06-14 | 14.67 | $12.42 | 38625 |
| 2022-06-13 | 14.76 | $12.63 | 61745 |
| 2022-06-10 | 14.84 | $13.51 | 56000 |
| 2022-06-09 | 14.85 | $14.02 | 15821 |
| 2022-06-08 | 14.81 | $14.37 | 35943 |
| 2022-06-07 | 14.77 | $14.49 | 28100 |
| 2022-06-06 | 14.72 | $14.92 | 34204 |
| 2022-06-03 | 14.67 | $15.28 | 14932 |
| 2022-06-02 | 14.62 | $15.50 | 12828 |
| 2022-06-01 | 14.60 | $15.21 | 24020 |
| 2022-05-31 | 14.57 | $15.46 | 21701 |
| 2022-05-27 | 14.51 | $15.59 | 20920 |
| 2022-05-26 | 14.47 | $15.56 | 54502 |
| 2022-05-25 | 14.45 | $15.17 | 7619 |
| 2022-05-24 | 14.44 | $15.17 | 41078 |
| 2022-05-23 | 14.43 | $15.27 | 36000 |
| 2022-05-20 | 14.43 | $14.88 | 20327 |
| 2022-05-19 | 14.47 | $14.63 | 21937 |
| 2022-05-18 | 14.54 | $14.43 | 30248 |
| 2022-05-17 | 14.66 | $14.86 | 32900 |
| 2022-05-16 | 14.74 | $14.30 | 17700 |
| 2022-05-13 | 14.85 | $14.18 | 47000 |
| 2022-05-12 | 14.96 | $13.64 | 116900 |
| 2022-05-11 | 15.10 | $13.38 | 26600 |
| 2022-05-10 | 15.26 | $13.50 | 13707 |
| 2022-05-09 | 15.41 | $13.37 | 28000 |
| 2022-05-06 | 15.58 | $13.93 | 44444 |
| 2022-05-05 | 15.71 | $14.30 | 36800 |
| 2022-05-04 | 15.84 | $15.12 | 69221 |
| 2022-05-03 | 15.95 | $14.59 | 175428 |
| 2022-05-02 | 16.12 | $14.28 | 24000 |
| 2022-04-29 | 16.29 | $14.87 | 48216 |
| 2022-04-28 | 16.40 | $15.20 | 36841 |
| 2022-04-27 | 16.48 | $14.96 | 21300 |
| 2022-04-26 | 16.60 | $14.83 | 58809 |
| 2022-04-25 | 16.70 | $15.40 | 46300 |
| 2022-04-22 | 16.78 | $15.57 | 66239 |
| 2022-04-21 | 16.83 | $16.18 | 102137 |
| 2022-04-20 | 16.83 | $16.65 | 54800 |
| 2022-04-19 | 16.78 | $16.54 | 30627 |
| 2022-04-18 | 16.72 | $16.48 | 52414 |
| 2022-04-14 | 16.65 | $16.35 | 66500 |
| 2022-04-13 | 16.57 | $16.50 | 32812 |
| 2022-04-12 | 16.46 | $16.56 | 31940 |
| 2022-04-11 | 16.32 | $16.53 | 14200 |
| 2022-04-08 | 16.19 | $16.66 | 52620 |
| 2022-04-07 | 16.06 | $16.68 | 119640 |
| 2022-04-06 | 15.96 | $16.81 | 272413 |
| 2022-04-05 | 15.87 | $17.36 | 96900 |
| 2022-04-04 | 15.71 | $17.91 | 54733 |
| 2022-04-01 | 15.51 | $17.75 | 91300 |
| 2022-03-31 | 15.36 | $16.98 | 79300 |
| 2022-03-30 | 15.27 | $16.95 | 25245 |
| 2022-03-29 | 15.16 | $17.24 | 156542 |
| 2022-03-28 | 15.02 | $16.90 | 106742 |
| 2022-03-25 | 14.90 | $17.07 | 170600 |
| 2022-03-24 | 14.78 | $16.49 | 451549 |
| 2022-03-23 | 14.70 | $16.16 | 362661 |
| 2022-03-22 | 14.64 | $15.73 | 266405 |
| 2022-03-21 | 14.60 | $15.30 | 74227 |
| 2022-03-18 | 14.58 | $15.14 | 54500 |
| 2022-03-17 | 14.57 | $14.67 | 14646 |
| 2022-03-16 | 14.59 | $14.21 | 19040 |
| 2022-03-15 | 14.63 | $13.83 | 54144 |
| 2022-03-14 | 14.67 | $13.88 | 35624 |
| 2022-03-11 | 14.70 | $14.14 | 34813 |
| 2022-03-10 | 14.72 | $14.77 | 28900 |
| 2022-03-09 | 14.72 | $14.89 | 47349 |
| 2022-03-08 | 14.69 | $14.21 | 122227 |
| 2022-03-07 | 14.70 | $13.96 | 97800 |
| 2022-03-04 | 14.72 | $14.70 | 21800 |
| 2022-03-03 | 14.70 | $15.12 | 62300 |
| 2022-03-02 | 14.68 | $14.87 | 23300 |
| 2022-03-01 | 14.68 | $14.41 | 24942 |
| 2022-02-28 | 14.69 | $14.53 | 27600 |
| 2022-02-25 | 14.68 | $14.68 | 31800 |
| 2022-02-24 | 14.65 | $14.83 | 88500 |
| 2022-02-23 | 14.61 | $14.97 | 27100 |
| 2022-02-22 | 14.55 | $14.95 | 53400 |
| 2022-02-18 | 14.47 | $14.84 | 18800 |
| 2022-02-17 | 14.41 | $14.90 | 31440 |
| 2022-02-16 | 14.35 | $15.11 | 81730 |
| 2022-02-15 | 14.25 | $15.09 | 46806 |
| 2022-02-14 | 14.13 | $14.59 | 30000 |
| 2022-02-11 | 14.05 | $14.41 | 115714 |
| 2022-02-10 | 13.97 | $14.65 | 96708 |
| 2022-02-09 | 13.89 | $14.67 | 43600 |
| 2022-02-08 | 13.78 | $14.40 | 45200 |
| 2022-02-07 | 13.67 | $14.40 | 111300 |
| 2022-02-04 | 13.56 | $14.24 | 46500 |
| 2022-02-03 | 13.46 | $14.42 | 57408 |
| 2022-02-02 | 13.35 | $14.64 | 68024 |
| 2022-02-01 | 13.25 | $14.81 | 101438 |
| 2022-01-31 | 13.16 | $14.76 | 99923 |
| 2022-01-28 | 13.11 | $14.22 | 20600 |
| 2022-01-27 | 13.08 | $14.18 | 77736 |
| 2022-01-26 | 13.03 | $13.99 | 90201 |
| 2022-01-25 | 13.00 | $13.82 | 83129 |
| 2022-01-24 | 12.98 | $13.33 | 53500 |
| 2022-01-21 | 12.97 | $13.56 | 87100 |
| 2022-01-20 | 12.95 | $13.62 | 126900 |
| 2022-01-19 | 12.93 | $13.25 | 74134 |
| 2022-01-18 | 12.91 | $12.67 | 122300 |
| 2022-01-14 | 12.94 | $12.98 | 45700 |
| 2022-01-13 | 12.96 | $12.88 | 78000 |
| 2022-01-12 | 12.98 | $12.94 | 144948 |
| 2022-01-11 | 13.00 | $12.52 | 203833 |
| 2022-01-10 | 13.05 | $12.09 | 228604 |
| 2022-01-07 | 13.16 | $12.36 | 128801 |
| 2022-01-06 | 13.24 | $12.16 | 120211 |
| 2022-01-05 | 13.36 | $12.14 | 145191 |
| 2022-01-04 | 13.44 | $12.75 | 150920 |
| 2022-01-03 | 13.49 | $13.02 | 260227 |
| 2021-12-31 | 13.51 | $13.73 | 68600 |
| 2021-12-30 | 13.48 | $13.64 | 72040 |
| 2021-12-29 | 13.44 | $13.10 | 56146 |
| 2021-12-28 | 13.45 | $13.41 | 308100 |
| 2021-12-27 | 13.45 | $13.40 | 236400 |
| 2021-12-23 | 13.46 | $13.15 | 570527 |
| 2021-12-22 | 13.49 | $13.28 | 94600 |
| 2021-12-21 | 13.52 | $13.04 | 122300 |
| 2021-12-20 | 13.56 | $12.93 | 75801 |
| 2021-12-17 | 13.61 | $13.31 | 60500 |
| 2021-12-16 | 13.65 | $13.32 | 18011 |
| 2021-12-15 | 13.69 | $13.40 | 132700 |
| 2021-12-14 | 13.75 | $13.27 | 88725 |
| 2021-12-13 | 13.85 | $13.59 | 38100 |
| 2021-12-10 | 13.93 | $14.28 | 38620 |
| 2021-12-09 | 13.99 | $13.97 | 38601 |
| 2021-12-08 | 14.05 | $14.42 | 42300 |
| 2021-12-07 | 14.08 | $13.84 | 55122 |
| 2021-12-06 | 14.12 | $13.67 | 11413 |
| 2021-12-03 | 14.19 | $13.45 | 72442 |
| 2021-12-02 | 14.22 | $13.20 | 63604 |
| 2021-12-01 | 14.29 | $12.79 | 32200 |
| 2021-11-30 | 14.33 | $13.18 | 267000 |
| 2021-11-29 | 14.36 | $13.50 | 69400 |
| 2021-11-26 | 14.37 | $13.53 | 38432 |
| 2021-11-24 | 14.39 | $13.84 | 34449 |
| 2021-11-23 | 14.41 | $13.78 | 82800 |
| 2021-11-22 | 14.44 | $13.84 | 52400 |
| 2021-11-19 | 14.49 | $14.03 | 108628 |
| 2021-11-18 | 14.51 | $14.06 | 52958 |
| 2021-11-17 | 14.54 | $14.20 | 140615 |
| 2021-11-16 | 14.59 | $14.57 | 143547 |
| 2021-11-15 | 14.63 | $15.21 | 90800 |
| 2021-11-12 | 14.69 | $15.16 | 41100 |
| 2021-11-11 | 14.76 | $15.62 | 31300 |
| 2021-11-10 | 14.78 | $15.15 | 61533 |
| 2021-11-09 | 14.83 | $15.07 | 66800 |
| 2021-11-08 | 14.85 | $14.63 | 98000 |
| 2021-11-05 | 14.91 | $14.90 | 147700 |
| 2021-11-04 | 14.96 | $14.17 | 165832 |
| 2021-11-03 | 15.03 | $14.51 | 268426 |
| 2021-11-02 | 15.08 | $13.64 | 154529 |
| 2021-11-01 | 15.18 | $13.85 | 156800 |
| 2021-10-29 | 15.28 | $13.63 | 134548 |
| 2021-10-28 | 15.42 | $13.87 | 108535 |
| 2021-10-27 | 15.53 | $14.39 | 9917 |
| 2021-10-26 | 15.61 | $14.34 | 143300 |
| 2021-10-25 | 15.69 | $14.89 | 76400 |
| 2021-10-22 | 15.78 | $14.34 | 349745 |
| 2021-10-21 | 15.90 | $14.57 | 88310 |
| 2021-10-20 | 16.02 | $15.38 | 18500 |
| 2021-10-19 | 16.10 | $15.37 | 49300 |
| 2021-10-18 | 16.15 | $16.29 | 48532 |
| 2021-10-15 | 16.14 | $16.49 | 124305 |
| 2021-10-14 | 16.15 | $16.08 | 10400 |
| 2021-10-13 | 16.19 | $16.17 | 41200 |
| 2021-10-12 | 16.24 | $15.58 | 10000 |
| 2021-10-11 | 16.31 | $15.67 | 52200 |
| 2021-10-08 | 16.39 | $15.95 | 13200 |
| 2021-10-07 | 16.42 | $15.53 | 39329 |
| 2021-10-06 | 16.49 | $15.50 | 29108 |
| 2021-10-05 | 16.51 | $15.61 | 14738 |
| 2021-10-04 | 16.59 | $15.89 | 32500 |
| 2021-10-01 | 16.65 | $16.57 | 29900 |
| 2021-09-30 | 16.67 | $15.97 | 101000 |
| 2021-09-29 | 16.74 | $16.01 | 27400 |
| 2021-09-28 | 16.81 | $15.92 | 23100 |
| 2021-09-27 | 16.89 | $16.75 | 15500 |
| 2021-09-24 | 16.94 | $16.76 | 25222 |
| 2021-09-23 | 16.96 | $16.92 | 9536 |
| 2021-09-22 | 17.00 | $16.87 | 27900 |
| 2021-09-21 | 17.04 | $16.55 | 19100 |
| 2021-09-20 | 17.04 | $16.06 | 126306 |
| 2021-09-17 | 17.07 | $16.68 | 39546 |
| 2021-09-16 | 17.05 | $16.91 | 30639 |
| 2021-09-15 | 17.02 | $17.10 | 14014 |
| 2021-09-14 | 16.98 | $17.04 | 19300 |
| 2021-09-13 | 16.96 | $17.23 | 63846 |
| 2021-09-10 | 16.96 | $16.60 | 30300 |
| 2021-09-09 | 16.99 | $16.77 | 208500 |
| 2021-09-08 | 17.03 | $16.08 | 46300 |
| 2021-09-07 | 17.12 | $17.19 | 51405 |
| 2021-09-03 | 17.15 | $16.97 | 27523 |
| 2021-09-02 | 17.19 | $17.06 | 25643 |
| 2021-09-01 | 17.22 | $17.40 | 13300 |
| 2021-08-31 | 17.25 | $17.33 | 18737 |
| 2021-08-30 | 17.29 | $17.56 | 15430 |
| 2021-08-27 | 17.32 | $17.68 | 35339 |
| 2021-08-26 | 17.33 | $17.27 | 18145 |
| 2021-08-25 | 17.41 | $17.74 | 24814 |
| 2021-08-24 | 17.46 | $17.52 | 173800 |
| 2021-08-23 | 17.50 | $16.67 | 29947 |
| 2021-08-20 | 17.60 | $16.68 | 51700 |
| 2021-08-19 | 17.70 | $16.27 | 29911 |
| 2021-08-18 | 17.82 | $16.17 | 46208 |
| 2021-08-17 | 17.95 | $16.31 | 41405 |
| 2021-08-16 | 18.06 | $16.62 | 160825 |
| 2021-08-13 | 18.15 | $17.21 | 21300 |
| 2021-08-12 | 18.25 | $17.33 | 5800 |
| 2021-08-11 | 18.35 | $17.61 | 13103 |
| 2021-08-10 | 18.45 | $17.82 | 3625 |
| 2021-08-09 | 18.51 | $17.73 | 24700 |
| 2021-08-06 | 18.58 | $17.77 | 30244 |
| 2021-08-05 | 18.62 | $17.69 | 23100 |
| 2021-08-04 | 18.65 | $17.97 | 18110 |
| 2021-08-03 | 18.68 | $18.10 | 173900 |
| 2021-08-02 | 18.70 | $18.25 | 55500 |
| 2021-07-30 | 18.77 | $17.92 | 44818 |
| 2021-07-29 | 18.85 | $18.79 | 12734 |
| 2021-07-28 | 18.90 | $18.72 | 11600 |
| 2021-07-27 | 18.96 | $18.33 | 30335 |
| 2021-07-26 | 19.06 | $18.74 | 6404 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
13.18
2026-07-21
Close Price
$13.01
Vol: 64594
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.65
Average
13.43
Maximum
19.05
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 13.18 | $13.01 | 64594 |
| 2026-07-20 | 13.20 | $13.04 | 213600 |
| 2026-07-17 | 13.22 | $13.11 | 89715 |
| 2026-07-16 | 13.23 | $13.20 | 515159 |
| 2026-07-15 | 13.23 | $13.47 | 32301 |
| 2026-07-14 | 13.21 | $13.57 | 29934 |
| 2026-07-13 | 13.17 | $13.34 | 350160 |
| 2026-07-10 | 13.15 | $13.62 | 188800 |
| 2026-07-09 | 13.10 | $13.14 | 76200 |
| 2026-07-08 | 13.10 | $12.80 | 113907 |
| 2026-07-07 | 13.13 | $12.90 | 46000 |
| 2026-07-06 | 13.15 | $13.06 | 323442 |
| 2026-07-02 | 13.16 | $12.98 | 53219 |
| 2026-07-01 | 13.18 | $12.89 | 38700 |
| 2026-06-30 | 13.21 | $12.98 | 156100 |
| 2026-06-29 | 13.24 | $13.02 | 92700 |
| 2026-06-26 | 13.26 | $13.06 | 65523 |
| 2026-06-25 | 13.28 | $12.82 | 108808 |
| 2026-06-24 | 13.33 | $12.72 | 71000 |
| 2026-06-23 | 13.39 | $12.74 | 39815 |
| 2026-06-22 | 13.46 | $12.79 | 88158 |
| 2026-06-18 | 13.53 | $12.59 | 235193 |
| 2026-06-17 | 13.63 | $12.82 | 263808 |
| 2026-06-16 | 13.71 | $13.11 | 116800 |
| 2026-06-15 | 13.78 | $13.33 | 148800 |
| 2026-06-12 | 13.83 | $13.59 | 117743 |
| 2026-06-11 | 13.85 | $13.59 | 1.2M |
| 2026-06-10 | 13.88 | $13.08 | 297613 |
| 2026-06-09 | 13.96 | $13.25 | 97400 |
| 2026-06-08 | 14.04 | $13.15 | 173517 |
| 2026-06-05 | 14.13 | $13.27 | 180845 |
| 2026-06-04 | 14.22 | $13.82 | 1.4M |
| 2026-06-03 | 14.26 | $13.57 | 213207 |
| 2026-06-02 | 14.34 | $14.19 | 276400 |
| 2026-06-01 | 14.35 | $13.97 | 2.1M |
| 2026-05-29 | 14.39 | $14.03 | 128300 |
| 2026-05-28 | 14.43 | $14.15 | 98640 |
| 2026-05-27 | 14.46 | $14.02 | 43213 |
| 2026-05-26 | 14.50 | $14.18 | 225300 |
| 2026-05-22 | 14.54 | $14.02 | 294100 |
| 2026-05-21 | 14.59 | $14.25 | 135610 |
| 2026-05-20 | 14.63 | $14.25 | 135102 |
| 2026-05-19 | 14.67 | $13.62 | 91738 |
| 2026-05-18 | 14.78 | $14.01 | 377422 |
| 2026-05-15 | 14.86 | $13.90 | 143324 |
| 2026-05-14 | 14.96 | $14.30 | 96508 |
| 2026-05-13 | 15.03 | $14.05 | 6.4M |
| 2026-05-12 | 15.13 | $14.76 | 120416 |
| 2026-05-11 | 15.17 | $14.79 | 3.9M |
| 2026-05-08 | 15.21 | $15.20 | 92215 |
| 2026-05-07 | 15.22 | $15.22 | 164461 |
| 2026-05-06 | 15.22 | $15.56 | 170700 |
| 2026-05-05 | 15.18 | $15.14 | 75700 |
| 2026-05-04 | 15.18 | $14.78 | 105200 |
| 2026-05-01 | 15.23 | $14.98 | 104831 |
| 2026-04-30 | 15.25 | $15.07 | 241600 |
| 2026-04-29 | 15.27 | $14.61 | 406400 |
| 2026-04-28 | 15.34 | $14.99 | 161800 |
| 2026-04-27 | 15.38 | $15.18 | 76235 |
| 2026-04-24 | 15.40 | $15.34 | 109501 |
| 2026-04-23 | 15.40 | $15.42 | 366524 |
| 2026-04-22 | 15.40 | $15.75 | 540300 |
| 2026-04-21 | 15.37 | $15.80 | 175400 |
| 2026-04-20 | 15.32 | $16.21 | 198579 |
| 2026-04-17 | 15.23 | $16.08 | 209800 |
| 2026-04-16 | 15.14 | $15.96 | 1.8M |
| 2026-04-15 | 15.05 | $16.02 | 114300 |
| 2026-04-14 | 14.95 | $16.05 | 172500 |
| 2026-04-13 | 14.83 | $15.94 | 242500 |
| 2026-04-10 | 14.72 | $15.85 | 571200 |
| 2026-04-09 | 14.60 | $15.67 | 267000 |
| 2026-04-08 | 14.48 | $15.25 | 530200 |
| 2026-04-07 | 14.40 | $14.65 | 2.2M |
| 2026-04-06 | 14.38 | $14.79 | 232600 |
| 2026-04-02 | 14.33 | $14.79 | 338636 |
| 2026-04-01 | 14.29 | $14.86 | 342949 |
| 2026-03-31 | 14.23 | $14.81 | 925389 |
| 2026-03-30 | 14.16 | $13.84 | 190000 |
| 2026-03-27 | 14.20 | $13.84 | 142000 |
| 2026-03-26 | 14.24 | $13.92 | 994405 |
| 2026-03-25 | 14.27 | $14.46 | 865500 |
| 2026-03-24 | 14.25 | $13.89 | 351902 |
| 2026-03-23 | 14.29 | $14.06 | 736500 |
| 2026-03-20 | 14.31 | $13.21 | 370303 |
| 2026-03-19 | 14.43 | $13.76 | 326500 |
| 2026-03-18 | 14.50 | $13.74 | 114343 |
| 2026-03-17 | 14.58 | $14.02 | 194816 |
| 2026-03-16 | 14.64 | $13.96 | 192741 |
| 2026-03-13 | 14.71 | $13.55 | 409100 |
| 2026-03-12 | 14.83 | $14.00 | 357500 |
| 2026-03-11 | 14.92 | $14.66 | 77200 |
| 2026-03-10 | 14.94 | $14.70 | 325026 |
| 2026-03-09 | 14.97 | $14.46 | 332400 |
| 2026-03-06 | 15.02 | $14.30 | 153476 |
| 2026-03-05 | 15.10 | $14.35 | 362900 |
| 2026-03-04 | 15.18 | $14.82 | 243000 |
| 2026-03-03 | 15.22 | $14.53 | 745539 |
| 2026-03-02 | 15.29 | $15.40 | 276600 |
| 2026-02-27 | 15.28 | $15.57 | 283946 |
| 2026-02-26 | 15.24 | $15.92 | 3.6M |
| 2026-02-25 | 15.17 | $15.85 | 925355 |
| 2026-02-24 | 15.10 | $15.89 | 339744 |
| 2026-02-23 | 15.02 | $15.55 | 755127 |
| 2026-02-20 | 14.96 | $15.66 | 3.5M |
| 2026-02-19 | 14.89 | $15.40 | 2.4M |
| 2026-02-18 | 14.84 | $15.10 | 457743 |
| 2026-02-17 | 14.81 | $14.94 | 4.2M |
| 2026-02-13 | 14.79 | $15.04 | 268400 |
| 2026-02-12 | 14.77 | $15.16 | 395348 |
| 2026-02-11 | 14.73 | $15.55 | 778303 |
| 2026-02-10 | 14.64 | $15.24 | 114120 |
| 2026-02-09 | 14.58 | $15.27 | 1.2M |
| 2026-02-06 | 14.51 | $14.97 | 142438 |
| 2026-02-05 | 14.46 | $14.73 | 181181 |
| 2026-02-04 | 14.43 | $14.79 | 334056 |
| 2026-02-03 | 14.39 | $15.25 | 250410 |
| 2026-02-02 | 14.30 | $14.99 | 441700 |
| 2026-01-30 | 14.23 | $14.83 | 246703 |
| 2026-01-29 | 14.16 | $15.30 | 664530 |
| 2026-01-28 | 14.04 | $15.51 | 250000 |
| 2026-01-27 | 13.89 | $15.32 | 399277 |
| 2026-01-26 | 13.74 | $14.73 | 191800 |
| 2026-01-23 | 13.63 | $14.65 | 142600 |
| 2026-01-22 | 13.53 | $14.43 | 242300 |
| 2026-01-21 | 13.43 | $14.07 | 155100 |
| 2026-01-20 | 13.37 | $13.47 | 87523 |
| 2026-01-16 | 13.35 | $13.37 | 249200 |
| 2026-01-15 | 13.35 | $13.53 | 95430 |
| 2026-01-14 | 13.33 | $13.59 | 43040 |
| 2026-01-13 | 13.31 | $13.48 | 1.4M |
| 2026-01-12 | 13.29 | $13.62 | 1.1M |
| 2026-01-09 | 13.25 | $13.51 | 50421 |
| 2026-01-08 | 13.23 | $13.42 | 53004 |
| 2026-01-07 | 13.21 | $13.33 | 161500 |
| 2026-01-06 | 13.19 | $13.49 | 146012 |
| 2026-01-05 | 13.16 | $13.28 | 106200 |
| 2026-01-02 | 13.15 | $13.01 | 66256 |
| 2025-12-31 | 13.16 | $12.93 | 42111 |
| 2025-12-30 | 13.19 | $13.03 | 118529 |
| 2025-12-29 | 13.21 | $12.82 | 64108 |
| 2025-12-26 | 13.25 | $12.98 | 38500 |
| 2025-12-24 | 13.27 | $12.84 | 40107 |
| 2025-12-23 | 13.32 | $12.92 | 1.6M |
| 2025-12-22 | 13.36 | $12.57 | 242027 |
| 2025-12-19 | 13.45 | $12.77 | 36200 |
| 2025-12-18 | 13.52 | $12.78 | 226867 |
| 2025-12-17 | 13.59 | $12.73 | 139200 |
| 2025-12-16 | 13.69 | $13.05 | 198426 |
| 2025-12-15 | 13.75 | $13.75 | 81945 |
| 2025-12-12 | 13.75 | $13.72 | 96017 |
| 2025-12-11 | 13.76 | $13.64 | 75049 |
| 2025-12-10 | 13.77 | $13.44 | 92743 |
| 2025-12-09 | 13.80 | $13.45 | 234400 |
| 2025-12-08 | 13.84 | $13.45 | 223300 |
| 2025-12-05 | 13.88 | $13.42 | 889533 |
| 2025-12-04 | 13.93 | $14.59 | 492133 |
| 2025-12-03 | 13.86 | $14.34 | 217141 |
| 2025-12-02 | 13.81 | $14.30 | 217537 |
| 2025-12-01 | 13.76 | $14.05 | 134800 |
| 2025-11-28 | 13.73 | $14.16 | 341436 |
| 2025-11-26 | 13.68 | $13.98 | 207433 |
| 2025-11-25 | 13.65 | $13.59 | 124600 |
| 2025-11-24 | 13.66 | $13.51 | 44908 |
| 2025-11-21 | 13.67 | $13.34 | 185543 |
| 2025-11-20 | 13.71 | $13.27 | 252500 |
| 2025-11-19 | 13.75 | $13.65 | 89417 |
| 2025-11-18 | 13.76 | $13.75 | 327500 |
| 2025-11-17 | 13.76 | $13.71 | 302100 |
| 2025-11-14 | 13.77 | $13.97 | 135620 |
| 2025-11-13 | 13.75 | $13.85 | 100900 |
| 2025-11-12 | 13.74 | $14.18 | 401208 |
| 2025-11-11 | 13.69 | $14.23 | 1.6M |
| 2025-11-10 | 13.63 | $13.93 | 77400 |
| 2025-11-07 | 13.60 | $13.71 | 368342 |
| 2025-11-06 | 13.59 | $13.82 | 38300 |
| 2025-11-05 | 13.57 | $14.02 | 135001 |
| 2025-11-04 | 13.52 | $13.59 | 131005 |
| 2025-11-03 | 13.51 | $13.70 | 103835 |
| 2025-10-31 | 13.49 | $13.73 | 36630 |
| 2025-10-30 | 13.46 | $13.65 | 88600 |
| 2025-10-29 | 13.45 | $13.65 | 372700 |
| 2025-10-28 | 13.42 | $13.65 | 208845 |
| 2025-10-27 | 13.40 | $13.70 | 248140 |
| 2025-10-24 | 13.37 | $13.53 | 261631 |
| 2025-10-23 | 13.35 | $13.49 | 43430 |
| 2025-10-22 | 13.34 | $13.31 | 74300 |
| 2025-10-21 | 13.34 | $13.35 | 76100 |
| 2025-10-20 | 13.34 | $13.44 | 245100 |
| 2025-10-17 | 13.33 | $13.17 | 77500 |
| 2025-10-16 | 13.34 | $13.02 | 82510 |
| 2025-10-15 | 13.38 | $13.11 | 129015 |
| 2025-10-14 | 13.41 | $12.86 | 214909 |
| 2025-10-13 | 13.46 | $12.89 | 156300 |
| 2025-10-10 | 13.52 | $12.74 | 553221 |
| 2025-10-09 | 13.61 | $13.16 | 172924 |
| 2025-10-08 | 13.65 | $13.32 | 156900 |
| 2025-10-07 | 13.69 | $13.25 | 457938 |
| 2025-10-06 | 13.74 | $13.59 | 112943 |
| 2025-10-03 | 13.75 | $13.66 | 104333 |
| 2025-10-02 | 13.76 | $13.63 | 1.5M |
| 2025-10-01 | 13.77 | $13.78 | 56017 |
| 2025-09-30 | 13.77 | $13.90 | 606914 |
| 2025-09-29 | 13.76 | $13.99 | 149100 |
| 2025-09-26 | 13.74 | $13.87 | 51766 |
| 2025-09-25 | 13.72 | $13.75 | 93300 |
| 2025-09-24 | 13.72 | $14.04 | 711160 |
| 2025-09-23 | 13.69 | $14.18 | 140009 |
| 2025-09-22 | 13.63 | $13.96 | 463000 |
| 2025-09-19 | 13.60 | $14.19 | 61800 |
| 2025-09-18 | 13.54 | $14.20 | 146000 |
| 2025-09-17 | 13.47 | $14.27 | 122000 |
| 2025-09-16 | 13.38 | $14.14 | 217000 |
| 2025-09-15 | 13.30 | $13.98 | 234242 |
| 2025-09-12 | 13.23 | $13.78 | 278600 |
| 2025-09-11 | 13.18 | $13.73 | 198510 |
| 2025-09-10 | 13.12 | $13.55 | 164000 |
| 2025-09-09 | 13.07 | $13.49 | 56800 |
| 2025-09-08 | 13.03 | $13.57 | 232417 |
| 2025-09-05 | 12.97 | $13.70 | 361300 |
| 2025-09-04 | 12.89 | $13.38 | 174300 |
| 2025-09-03 | 12.84 | $13.19 | 107100 |
| 2025-09-02 | 12.81 | $13.16 | 190597 |
| 2025-08-29 | 12.77 | $13.40 | 119600 |
| 2025-08-28 | 12.70 | $13.41 | 733700 |
| 2025-08-27 | 12.63 | $13.12 | 253737 |
| 2025-08-26 | 12.58 | $12.89 | 81700 |
| 2025-08-25 | 12.54 | $12.93 | 110900 |
| 2025-08-22 | 12.50 | $12.86 | 205700 |
| 2025-08-21 | 12.46 | $12.38 | 156541 |
| 2025-08-20 | 12.47 | $12.46 | 476800 |
| 2025-08-19 | 12.48 | $12.41 | 1.4M |
| 2025-08-18 | 12.48 | $12.87 | 96520 |
| 2025-08-15 | 12.44 | $12.75 | 81595 |
| 2025-08-14 | 12.41 | $12.64 | 126900 |
| 2025-08-13 | 12.38 | $12.72 | 181519 |
| 2025-08-12 | 12.35 | $12.88 | 666730 |
| 2025-08-11 | 12.29 | $12.41 | 161400 |
| 2025-08-08 | 12.28 | $12.52 | 309100 |
| 2025-08-07 | 12.26 | $12.60 | 298808 |
| 2025-08-06 | 12.22 | $12.40 | 314400 |
| 2025-08-05 | 12.20 | $12.08 | 123400 |
| 2025-08-04 | 12.21 | $11.99 | 68200 |
| 2025-08-01 | 12.24 | $11.92 | 279400 |
| 2025-07-31 | 12.27 | $11.82 | 153444 |
| 2025-07-30 | 12.32 | $11.99 | 384700 |
| 2025-07-29 | 12.35 | $11.91 | 485100 |
| 2025-07-28 | 12.40 | $11.87 | 684000 |
| 2025-07-25 | 12.45 | $12.11 | 374400 |
| 2025-07-24 | 12.49 | $12.10 | 379813 |
| 2025-07-23 | 12.53 | $12.27 | 798600 |
| 2025-07-22 | 12.56 | $12.02 | 598944 |
| 2025-07-21 | 12.61 | $12.05 | 1.2M |
| 2025-07-18 | 12.67 | $12.02 | 2.0M |
| 2025-07-17 | 12.74 | $12.44 | 690900 |
| 2025-07-16 | 12.77 | $12.41 | 1.7M |
| 2025-07-15 | 12.81 | $12.47 | 370800 |
| 2025-07-14 | 12.85 | $12.35 | 441900 |
| 2025-07-11 | 12.90 | $12.48 | 724131 |
| 2025-07-10 | 12.94 | $12.71 | 919553 |
| 2025-07-09 | 12.97 | $12.91 | 468900 |
| 2025-07-08 | 12.98 | $13.11 | 133241 |
| 2025-07-07 | 12.96 | $13.02 | 493500 |
| 2025-07-03 | 12.96 | $13.22 | 200837 |
| 2025-07-02 | 12.93 | $13.02 | 341928 |
| 2025-07-01 | 12.92 | $13.20 | 161400 |
| 2025-06-30 | 12.89 | $13.26 | 326823 |
| 2025-06-27 | 12.85 | $12.95 | 418700 |
| 2025-06-26 | 12.84 | $12.96 | 374339 |
| 2025-06-25 | 12.83 | $12.71 | 980848 |
| 2025-06-24 | 12.84 | $13.03 | 669700 |
| 2025-06-23 | 12.82 | $12.87 | 836846 |
| 2025-06-20 | 12.81 | $12.80 | 494400 |
| 2025-06-18 | 12.81 | $13.11 | 736800 |
| 2025-06-17 | 12.78 | $13.15 | 1.5M |
| 2025-06-16 | 12.74 | $13.26 | 655742 |
| 2025-06-13 | 12.69 | $12.90 | 330900 |
| 2025-06-12 | 12.67 | $13.03 | 591889 |
| 2025-06-11 | 12.63 | $13.06 | 1.1M |
| 2025-06-10 | 12.58 | $12.95 | 546900 |
| 2025-06-09 | 12.55 | $12.77 | 2.3M |
| 2025-06-06 | 12.52 | $12.74 | 1.7M |
| 2025-06-05 | 12.50 | $12.90 | 132800 |
| 2025-06-04 | 12.46 | $12.90 | 110000 |
| 2025-06-03 | 12.41 | $13.00 | 504123 |
| 2025-06-02 | 12.35 | $12.68 | 140600 |
| 2025-05-30 | 12.31 | $12.54 | 154400 |
| 2025-05-29 | 12.29 | $12.69 | 213855 |
| 2025-05-28 | 12.25 | $12.71 | 145097 |
| 2025-05-27 | 12.20 | $12.82 | 157209 |
| 2025-05-23 | 12.13 | $12.41 | 308700 |
| 2025-05-22 | 12.10 | $12.40 | 349743 |
| 2025-05-21 | 12.07 | $12.38 | 190626 |
| 2025-05-20 | 12.04 | $12.61 | 372924 |
| 2025-05-19 | 11.98 | $12.59 | 178800 |
| 2025-05-16 | 11.92 | $12.48 | 160200 |
| 2025-05-15 | 11.86 | $12.36 | 254637 |
| 2025-05-14 | 11.80 | $12.39 | 298800 |
| 2025-05-13 | 11.74 | $12.47 | 579600 |
| 2025-05-12 | 11.67 | $12.05 | 319300 |
| 2025-05-09 | 11.63 | $12.10 | 332636 |
| 2025-05-08 | 11.58 | $12.26 | 867435 |
| 2025-05-07 | 11.50 | $11.63 | 193126 |
| 2025-05-06 | 11.49 | $11.74 | 132400 |
| 2025-05-05 | 11.46 | $11.83 | 452843 |
| 2025-05-02 | 11.43 | $12.02 | 305923 |
| 2025-05-01 | 11.36 | $11.88 | 564423 |
| 2025-04-30 | 11.31 | $11.99 | 237210 |
| 2025-04-29 | 11.24 | $12.10 | 436152 |
| 2025-04-28 | 11.15 | $12.07 | 375433 |
| 2025-04-25 | 11.05 | $11.99 | 555400 |
| 2025-04-24 | 10.95 | $11.89 | 659517 |
| 2025-04-23 | 10.85 | $11.49 | 176600 |
| 2025-04-22 | 10.79 | $11.33 | 255506 |
| 2025-04-21 | 10.73 | $10.95 | 476533 |
| 2025-04-17 | 10.70 | $10.94 | 188500 |
| 2025-04-16 | 10.68 | $10.78 | 78000 |
| 2025-04-15 | 10.67 | $10.77 | 200200 |
| 2025-04-14 | 10.66 | $10.81 | 511730 |
| 2025-04-11 | 10.64 | $10.68 | 1.1M |
| 2025-04-10 | 10.64 | $10.36 | 170229 |
| 2025-04-09 | 10.67 | $10.59 | 185851 |
| 2025-04-08 | 10.68 | $9.92 | 170709 |
| 2025-04-07 | 10.76 | $10.20 | 178351 |
| 2025-04-04 | 10.81 | $10.41 | 511800 |
| 2025-04-03 | 10.86 | $11.33 | 1.2M |
| 2025-04-02 | 10.81 | $10.99 | 57600 |
| 2025-04-01 | 10.79 | $10.98 | 147400 |
| 2025-03-31 | 10.77 | $10.77 | 194500 |
| 2025-03-28 | 10.77 | $10.94 | 612147 |
| 2025-03-27 | 10.75 | $11.12 | 115700 |
| 2025-03-26 | 10.71 | $11.05 | 69200 |
| 2025-03-25 | 10.67 | $11.08 | 298776 |
| 2025-03-24 | 10.63 | $10.90 | 107709 |
| 2025-03-21 | 10.60 | $11.04 | 430703 |
| 2025-03-20 | 10.56 | $11.10 | 416400 |
| 2025-03-19 | 10.50 | $11.21 | 318142 |
| 2025-03-18 | 10.43 | $11.00 | 153900 |
| 2025-03-17 | 10.37 | $11.00 | 610000 |
| 2025-03-14 | 10.30 | $10.71 | 660900 |
| 2025-03-13 | 10.26 | $10.22 | 85025 |
| 2025-03-12 | 10.26 | $10.14 | 725921 |
| 2025-03-11 | 10.27 | $10.07 | 167000 |
| 2025-03-10 | 10.29 | $10.05 | 245800 |
| 2025-03-07 | 10.32 | $10.39 | 283800 |
| 2025-03-06 | 10.31 | $10.18 | 53730 |
| 2025-03-05 | 10.33 | $10.13 | 300917 |
| 2025-03-04 | 10.35 | $9.88 | 247300 |
| 2025-03-03 | 10.39 | $9.93 | 200247 |
| 2025-02-28 | 10.44 | $9.96 | 233304 |
| 2025-02-27 | 10.49 | $10.20 | 100419 |
| 2025-02-26 | 10.53 | $10.17 | 140658 |
| 2025-02-25 | 10.56 | $10.49 | 123400 |
| 2025-02-24 | 10.57 | $10.42 | 220939 |
| 2025-02-21 | 10.59 | $10.77 | 130400 |
| 2025-02-20 | 10.57 | $10.95 | 124825 |
| 2025-02-19 | 10.53 | $10.89 | 154329 |
| 2025-02-18 | 10.49 | $11.16 | 278900 |
| 2025-02-14 | 10.42 | $11.09 | 163700 |
| 2025-02-13 | 10.35 | $10.61 | 73500 |
| 2025-02-12 | 10.32 | $10.60 | 99440 |
| 2025-02-11 | 10.29 | $10.77 | 209940 |
| 2025-02-10 | 10.24 | $10.58 | 74800 |
| 2025-02-07 | 10.20 | $10.39 | 47400 |
| 2025-02-06 | 10.18 | $10.65 | 96611 |
| 2025-02-05 | 10.14 | $10.47 | 131800 |
| 2025-02-04 | 10.10 | $10.59 | 79100 |
| 2025-02-03 | 10.05 | $10.52 | 230948 |
| 2025-01-31 | 10.00 | $10.50 | 109010 |
| 2025-01-30 | 9.95 | $10.60 | 255700 |
| 2025-01-29 | 9.88 | $10.19 | 135100 |
| 2025-01-28 | 9.85 | $10.25 | 161346 |
| 2025-01-27 | 9.80 | $10.29 | 82806 |
| 2025-01-24 | 9.75 | $10.01 | 74515 |
| 2025-01-23 | 9.72 | $9.96 | 62400 |
| 2025-01-22 | 9.70 | $10.00 | 257918 |
| 2025-01-21 | 9.67 | $9.79 | 162700 |
| 2025-01-17 | 9.66 | $9.58 | 70700 |
| 2025-01-16 | 9.66 | $9.56 | 195800 |
| 2025-01-15 | 9.67 | $9.87 | 208025 |
| 2025-01-14 | 9.65 | $9.49 | 445844 |
| 2025-01-13 | 9.67 | $9.35 | 713900 |
| 2025-01-10 | 9.70 | $9.36 | 152900 |
| 2025-01-08 | 9.74 | $9.43 | 248300 |
| 2025-01-07 | 9.77 | $9.64 | 206700 |
| 2025-01-06 | 9.79 | $9.47 | 366635 |
| 2025-01-03 | 9.82 | $9.18 | 129837 |
| 2025-01-02 | 9.89 | $9.31 | 267800 |
| 2024-12-31 | 9.95 | $9.25 | 112203 |
| 2024-12-30 | 10.02 | $9.30 | 497800 |
| 2024-12-27 | 10.10 | $9.33 | 350401 |
| 2024-12-26 | 10.18 | $9.38 | 275300 |
| 2024-12-24 | 10.26 | $9.44 | 89600 |
| 2024-12-23 | 10.35 | $9.34 | 194600 |
| 2024-12-20 | 10.46 | $9.76 | 705000 |
| 2024-12-19 | 10.53 | $9.50 | 509200 |
| 2024-12-18 | 10.64 | $9.22 | 613600 |
| 2024-12-17 | 10.79 | $9.90 | 221900 |
| 2024-12-16 | 10.88 | $10.00 | 578547 |
| 2024-12-13 | 10.98 | $10.30 | 334600 |
| 2024-12-12 | 11.05 | $10.53 | 140610 |
| 2024-12-11 | 11.10 | $10.96 | 2.5M |
| 2024-12-10 | 11.12 | $10.73 | 149500 |
| 2024-12-09 | 11.16 | $10.50 | 71100 |
| 2024-12-06 | 11.22 | $10.52 | 363700 |
| 2024-12-05 | 11.30 | $10.90 | 788400 |
| 2024-12-04 | 11.34 | $10.69 | 400700 |
| 2024-12-03 | 11.41 | $10.69 | 92000 |
| 2024-12-02 | 11.49 | $10.61 | 161505 |
| 2024-11-29 | 11.58 | $10.68 | 1.8M |
| 2024-11-27 | 11.67 | $11.38 | 432638 |
| 2024-11-26 | 11.70 | $11.88 | 104032 |
| 2024-11-25 | 11.68 | $11.71 | 45899 |
| 2024-11-22 | 11.68 | $11.56 | 835109 |
| 2024-11-21 | 11.69 | $11.36 | 34900 |
| 2024-11-20 | 11.73 | $11.58 | 77307 |
| 2024-11-19 | 11.74 | $11.60 | 6617 |
| 2024-11-18 | 11.76 | $11.56 | 34702 |
| 2024-11-15 | 11.78 | $11.44 | 26233 |
| 2024-11-14 | 11.82 | $11.47 | 28459 |
| 2024-11-13 | 11.85 | $11.49 | 23400 |
| 2024-11-12 | 11.89 | $11.56 | 42610 |
| 2024-11-11 | 11.93 | $11.64 | 73500 |
| 2024-11-08 | 11.96 | $11.61 | 147100 |
| 2024-11-07 | 11.99 | $11.91 | 82049 |
| 2024-11-06 | 12.00 | $12.14 | 32820 |
| 2024-11-05 | 11.99 | $11.93 | 87300 |
| 2024-11-04 | 11.99 | $11.88 | 426900 |
| 2024-11-01 | 12.01 | $11.39 | 221932 |
| 2024-10-31 | 12.07 | $11.78 | 82831 |
| 2024-10-30 | 12.10 | $11.88 | 1.2M |
| 2024-10-29 | 12.12 | $11.85 | 104709 |
| 2024-10-28 | 12.15 | $12.02 | 46216 |
| 2024-10-25 | 12.17 | $11.90 | 597342 |
| 2024-10-24 | 12.20 | $12.01 | 301033 |
| 2024-10-23 | 12.22 | $11.85 | 403500 |
| 2024-10-22 | 12.25 | $11.89 | 117971 |
| 2024-10-21 | 12.29 | $11.98 | 81801 |
| 2024-10-18 | 12.32 | $12.01 | 60331 |
| 2024-10-17 | 12.36 | $12.13 | 29600 |
| 2024-10-16 | 12.38 | $12.15 | 20020 |
| 2024-10-15 | 12.41 | $12.05 | 36100 |
| 2024-10-14 | 12.44 | $12.26 | 97900 |
| 2024-10-11 | 12.46 | $12.06 | 1.7M |
| 2024-10-10 | 12.51 | $12.12 | 23800 |
| 2024-10-09 | 12.55 | $12.10 | 93200 |
| 2024-10-08 | 12.59 | $12.38 | 22934 |
| 2024-10-07 | 12.62 | $12.47 | 38819 |
| 2024-10-04 | 12.63 | $12.56 | 23305 |
| 2024-10-03 | 12.64 | $12.48 | 824617 |
| 2024-10-02 | 12.65 | $12.69 | 323800 |
| 2024-10-01 | 12.65 | $12.52 | 113500 |
| 2024-09-30 | 12.66 | $12.58 | 233000 |
| 2024-09-27 | 12.67 | $12.65 | 1.1M |
| 2024-09-26 | 12.68 | $12.65 | 207633 |
| 2024-09-25 | 12.68 | $12.52 | 26800 |
| 2024-09-24 | 12.70 | $12.67 | 41400 |
| 2024-09-23 | 12.70 | $12.37 | 86600 |
| 2024-09-20 | 12.73 | $12.43 | 145500 |
| 2024-09-19 | 12.76 | $13.04 | 90500 |
| 2024-09-18 | 12.74 | $13.10 | 29104 |
| 2024-09-17 | 12.70 | $13.09 | 7800 |
| 2024-09-16 | 12.66 | $12.99 | 86640 |
| 2024-09-13 | 12.62 | $12.82 | 26800 |
| 2024-09-12 | 12.60 | $12.50 | 61031 |
| 2024-09-11 | 12.61 | $12.49 | 163300 |
| 2024-09-10 | 12.62 | $12.41 | 537249 |
| 2024-09-09 | 12.64 | $12.47 | 48733 |
| 2024-09-06 | 12.66 | $12.54 | 1.3M |
| 2024-09-05 | 12.68 | $12.71 | 39544 |
| 2024-09-04 | 12.67 | $12.58 | 36800 |
| 2024-09-03 | 12.68 | $12.37 | 106237 |
| 2024-08-30 | 12.71 | $12.52 | 230837 |
| 2024-08-29 | 12.73 | $12.58 | 65430 |
| 2024-08-28 | 12.75 | $12.88 | 57947 |
| 2024-08-27 | 12.74 | $13.02 | 864720 |
| 2024-08-26 | 12.71 | $13.10 | 14826 |
| 2024-08-23 | 12.67 | $13.14 | 1.7M |
| 2024-08-22 | 12.62 | $12.71 | 924800 |
| 2024-08-21 | 12.61 | $13.07 | 40341 |
| 2024-08-20 | 12.56 | $13.09 | 38922 |
| 2024-08-19 | 12.50 | $13.22 | 846047 |
| 2024-08-16 | 12.43 | $12.85 | 58900 |
| 2024-08-15 | 12.38 | $12.98 | 121200 |
| 2024-08-14 | 12.32 | $12.95 | 101700 |
| 2024-08-13 | 12.25 | $13.00 | 101846 |
| 2024-08-12 | 12.17 | $12.79 | 1.5M |
| 2024-08-09 | 12.11 | $12.73 | 105500 |
| 2024-08-08 | 12.04 | $12.34 | 30100 |
| 2024-08-07 | 12.01 | $11.99 | 43300 |
| 2024-08-06 | 12.01 | $11.66 | 117500 |
| 2024-08-05 | 12.05 | $11.52 | 79900 |
| 2024-08-02 | 12.11 | $11.73 | 96433 |
| 2024-08-01 | 12.15 | $11.67 | 133715 |
| 2024-07-31 | 12.20 | $11.94 | 549440 |
| 2024-07-30 | 12.23 | $11.93 | 26600 |
| 2024-07-29 | 12.26 | $11.89 | 17801 |
| 2024-07-26 | 12.30 | $11.91 | 55600 |
| 2024-07-25 | 12.34 | $11.85 | 69723 |
| 2024-07-24 | 12.39 | $11.93 | 64624 |
| 2024-07-23 | 12.44 | $12.21 | 72400 |
| 2024-07-22 | 12.46 | $12.37 | 41437 |
| 2024-07-19 | 12.47 | $12.25 | 123861 |
| 2024-07-18 | 12.49 | $12.28 | 110642 |
| 2024-07-17 | 12.51 | $12.75 | 24926 |
| 2024-07-16 | 12.49 | $12.95 | 30143 |
| 2024-07-15 | 12.44 | $12.89 | 28309 |
| 2024-07-12 | 12.39 | $12.83 | 23000 |
| 2024-07-11 | 12.35 | $12.85 | 557706 |
| 2024-07-10 | 12.29 | $12.80 | 298400 |
| 2024-07-09 | 12.24 | $12.75 | 76800 |
| 2024-07-08 | 12.19 | $12.43 | 28000 |
| 2024-07-05 | 12.16 | $12.50 | 442100 |
| 2024-07-03 | 12.13 | $12.03 | 728515 |
| 2024-07-02 | 12.14 | $11.59 | 46700 |
| 2024-07-01 | 12.19 | $11.61 | 24500 |
| 2024-06-28 | 12.25 | $11.74 | 102711 |
| 2024-06-27 | 12.31 | $12.07 | 111838 |
| 2024-06-26 | 12.33 | $11.85 | 33600 |
| 2024-06-25 | 12.39 | $12.02 | 73400 |
| 2024-06-24 | 12.42 | $12.18 | 1.3M |
| 2024-06-21 | 12.45 | $11.89 | 589200 |
| 2024-06-20 | 12.51 | $11.73 | 2.5M |
| 2024-06-18 | 12.59 | $11.73 | 663600 |
| 2024-06-17 | 12.68 | $11.80 | 114331 |
| 2024-06-14 | 12.77 | $11.98 | 34417 |
| 2024-06-13 | 12.86 | $12.06 | 155233 |
| 2024-06-12 | 12.94 | $12.08 | 179648 |
| 2024-06-11 | 13.03 | $12.36 | 1.1M |
| 2024-06-10 | 13.10 | $12.45 | 1.3M |
| 2024-06-07 | 13.17 | $12.58 | 34610 |
| 2024-06-06 | 13.23 | $12.95 | 1.4M |
| 2024-06-05 | 13.26 | $12.67 | 161855 |
| 2024-06-04 | 13.32 | $12.83 | 1.3M |
| 2024-06-03 | 13.38 | $12.96 | 981800 |
| 2024-05-31 | 13.42 | $12.90 | 1.5M |
| 2024-05-30 | 13.47 | $13.16 | 94000 |
| 2024-05-29 | 13.51 | $13.09 | 74800 |
| 2024-05-28 | 13.55 | $13.32 | 759438 |
| 2024-05-24 | 13.58 | $13.35 | 17300 |
| 2024-05-23 | 13.60 | $13.39 | 56400 |
| 2024-05-22 | 13.62 | $13.46 | 69000 |
| 2024-05-21 | 13.64 | $13.82 | 64205 |
| 2024-05-20 | 13.62 | $13.84 | 859500 |
| 2024-05-17 | 13.60 | $13.83 | 222700 |
| 2024-05-16 | 13.57 | $13.71 | 75700 |
| 2024-05-15 | 13.56 | $13.64 | 1.9M |
| 2024-05-14 | 13.55 | $13.58 | 869712 |
| 2024-05-13 | 13.55 | $13.39 | 55829 |
| 2024-05-10 | 13.56 | $13.39 | 58600 |
| 2024-05-09 | 13.58 | $13.54 | 939500 |
| 2024-05-08 | 13.58 | $13.83 | 32800 |
| 2024-05-07 | 13.56 | $13.85 | 694922 |
| 2024-05-06 | 13.53 | $13.82 | 1.4M |
| 2024-05-03 | 13.50 | $13.91 | 128902 |
| 2024-05-02 | 13.45 | $13.46 | 34587 |
| 2024-05-01 | 13.45 | $13.18 | 103135 |
| 2024-04-30 | 13.48 | $13.08 | 32600 |
| 2024-04-29 | 13.52 | $13.50 | 27118 |
| 2024-04-26 | 13.52 | $13.47 | 70818 |
| 2024-04-25 | 13.53 | $13.05 | 48800 |
| 2024-04-24 | 13.58 | $13.16 | 21300 |
| 2024-04-23 | 13.63 | $13.25 | 106732 |
| 2024-04-22 | 13.66 | $13.21 | 121124 |
| 2024-04-19 | 13.71 | $13.02 | 750147 |
| 2024-04-18 | 13.79 | $12.80 | 96300 |
| 2024-04-17 | 13.89 | $12.88 | 32242 |
| 2024-04-16 | 14.00 | $12.93 | 196400 |
| 2024-04-15 | 14.11 | $13.22 | 70600 |
| 2024-04-12 | 14.20 | $13.52 | 64337 |
| 2024-04-11 | 14.27 | $14.04 | 26300 |
| 2024-04-10 | 14.30 | $14.08 | 195200 |
| 2024-04-09 | 14.32 | $14.65 | 788282 |
| 2024-04-08 | 14.29 | $14.36 | 27800 |
| 2024-04-05 | 14.28 | $14.02 | 45300 |
| 2024-04-04 | 14.31 | $14.14 | 104086 |
| 2024-04-03 | 14.32 | $14.12 | 70900 |
| 2024-04-02 | 14.34 | $14.15 | 464331 |
| 2024-04-01 | 14.36 | $14.24 | 269700 |
| 2024-03-28 | 14.38 | $14.54 | 33400 |
| 2024-03-27 | 14.36 | $14.63 | 43000 |
| 2024-03-26 | 14.33 | $14.48 | 33526 |
| 2024-03-25 | 14.32 | $14.54 | 58500 |
| 2024-03-22 | 14.29 | $14.47 | 40600 |
| 2024-03-21 | 14.27 | $14.63 | 58600 |
| 2024-03-20 | 14.24 | $14.72 | 747930 |
| 2024-03-19 | 14.19 | $14.29 | 560200 |
| 2024-03-18 | 14.17 | $14.19 | 617908 |
| 2024-03-15 | 14.17 | $14.26 | 84716 |
| 2024-03-14 | 14.16 | $14.45 | 30900 |
| 2024-03-13 | 14.13 | $14.38 | 40500 |
| 2024-03-12 | 14.11 | $14.30 | 1.2M |
| 2024-03-11 | 14.09 | $14.15 | 357937 |
| 2024-03-08 | 14.08 | $14.20 | 47100 |
| 2024-03-07 | 14.07 | $14.29 | 57200 |
| 2024-03-06 | 14.04 | $14.24 | 893200 |
| 2024-03-05 | 14.02 | $14.21 | 1.3M |
| 2024-03-04 | 14.00 | $14.15 | 81800 |
| 2024-03-01 | 13.99 | $14.25 | 437500 |
| 2024-02-29 | 13.96 | $14.08 | 696318 |
| 2024-02-28 | 13.95 | $14.13 | 596400 |
| 2024-02-27 | 13.93 | $14.28 | 930823 |
| 2024-02-26 | 13.89 | $13.83 | 210539 |
| 2024-02-23 | 13.90 | $13.76 | 496800 |
| 2024-02-22 | 13.91 | $13.95 | 974900 |
| 2024-02-21 | 13.91 | $13.92 | 70233 |
| 2024-02-20 | 13.91 | $14.01 | 738215 |
| 2024-02-16 | 13.90 | $13.78 | 31131 |
| 2024-02-15 | 13.91 | $13.67 | 51401 |
| 2024-02-14 | 13.94 | $13.62 | 912600 |
| 2024-02-13 | 13.97 | $13.42 | 1.8M |
| 2024-02-12 | 14.03 | $13.93 | 235233 |
| 2024-02-09 | 14.04 | $13.81 | 265200 |
| 2024-02-08 | 14.06 | $13.71 | 1.2M |
| 2024-02-07 | 14.10 | $13.97 | 24907 |
| 2024-02-06 | 14.11 | $13.92 | 1.2M |
| 2024-02-05 | 14.14 | $13.71 | 359800 |
| 2024-02-02 | 14.18 | $13.83 | 734098 |
| 2024-02-01 | 14.22 | $14.13 | 775733 |
| 2024-01-31 | 14.23 | $13.99 | 2.3M |
| 2024-01-30 | 14.25 | $13.86 | 583500 |
| 2024-01-29 | 14.29 | $14.03 | 467416 |
| 2024-01-26 | 14.32 | $14.24 | 162800 |
| 2024-01-25 | 14.33 | $14.24 | 71100 |
| 2024-01-24 | 14.34 | $14.08 | 131900 |
| 2024-01-23 | 14.36 | $14.09 | 1.5M |
| 2024-01-22 | 14.39 | $13.77 | 92237 |
| 2024-01-19 | 14.46 | $14.07 | 1.6M |
| 2024-01-18 | 14.50 | $13.96 | 31717 |
| 2024-01-17 | 14.56 | $14.08 | 230226 |
| 2024-01-16 | 14.61 | $14.13 | 44500 |
| 2024-01-12 | 14.66 | $14.62 | 435800 |
| 2024-01-11 | 14.66 | $14.60 | 514300 |
| 2024-01-10 | 14.67 | $14.56 | 51607 |
| 2024-01-09 | 14.68 | $14.59 | 80900 |
| 2024-01-08 | 14.69 | $14.74 | 117532 |
| 2024-01-05 | 14.68 | $14.51 | 2.6M |
| 2024-01-04 | 14.70 | $14.27 | 713927 |
| 2024-01-03 | 14.74 | $14.51 | 99746 |
| 2024-01-02 | 14.77 | $14.48 | 3.2M |
| 2023-12-29 | 14.80 | $15.06 | 142221 |
| 2023-12-28 | 14.77 | $15.09 | 451808 |
| 2023-12-27 | 14.74 | $15.28 | 576824 |
| 2023-12-26 | 14.68 | $15.21 | 711112 |
| 2023-12-22 | 14.62 | $15.01 | 1.0M |
| 2023-12-21 | 14.58 | $14.97 | 413000 |
| 2023-12-20 | 14.54 | $14.77 | 1.7M |
| 2023-12-19 | 14.52 | $15.23 | 147902 |
| 2023-12-18 | 14.44 | $15.06 | 100500 |
| 2023-12-15 | 14.38 | $14.85 | 1.2M |
| 2023-12-14 | 14.33 | $15.12 | 2.6M |
| 2023-12-13 | 14.25 | $14.94 | 1.0M |
| 2023-12-12 | 14.17 | $14.38 | 110949 |
| 2023-12-11 | 14.15 | $14.42 | 703300 |
| 2023-12-08 | 14.12 | $14.48 | 159128 |
| 2023-12-07 | 14.09 | $14.48 | 1.5M |
| 2023-12-06 | 14.05 | $14.40 | 188300 |
| 2023-12-05 | 14.01 | $14.40 | 1.6M |
| 2023-12-04 | 13.97 | $14.32 | 1.4M |
| 2023-12-01 | 13.93 | $14.58 | 1.1M |
| 2023-11-30 | 13.86 | $14.18 | 168700 |
| 2023-11-29 | 13.83 | $14.12 | 586912 |
| 2023-11-28 | 13.80 | $14.29 | 24600 |
| 2023-11-27 | 13.75 | $14.05 | 134751 |
| 2023-11-24 | 13.71 | $14.05 | 101400 |
| 2023-11-22 | 13.68 | $14.06 | 580338 |
| 2023-11-21 | 13.64 | $14.15 | 1.5M |
| 2023-11-20 | 13.58 | $14.50 | 903308 |
| 2023-11-17 | 13.49 | $14.25 | 453226 |
| 2023-11-16 | 13.41 | $14.35 | 334427 |
| 2023-11-15 | 13.31 | $14.30 | 266605 |
| 2023-11-14 | 13.20 | $14.19 | 509828 |
| 2023-11-13 | 13.10 | $13.59 | 2.0M |
| 2023-11-10 | 13.05 | $13.63 | 41800 |
| 2023-11-09 | 12.99 | $13.29 | 65606 |
| 2023-11-08 | 12.96 | $13.43 | 30400 |
| 2023-11-07 | 12.91 | $13.64 | 832705 |
| 2023-11-06 | 12.83 | $13.41 | 799638 |
| 2023-11-03 | 12.77 | $13.43 | 1.3M |
| 2023-11-02 | 12.70 | $13.10 | 315600 |
| 2023-11-01 | 12.66 | $12.63 | 705736 |
| 2023-10-31 | 12.66 | $12.39 | 720344 |
| 2023-10-30 | 12.69 | $12.14 | 1.1M |
| 2023-10-27 | 12.75 | $12.40 | 432500 |
| 2023-10-26 | 12.78 | $12.74 | 4.2M |
| 2023-10-25 | 12.79 | $12.54 | 537600 |
| 2023-10-24 | 12.81 | $12.75 | 21100 |
| 2023-10-23 | 12.82 | $12.49 | 1.1M |
| 2023-10-20 | 12.85 | $12.32 | 82807 |
| 2023-10-19 | 12.91 | $12.32 | 234300 |
| 2023-10-18 | 12.97 | $12.33 | 740487 |
| 2023-10-17 | 13.04 | $12.70 | 646805 |
| 2023-10-16 | 13.07 | $12.87 | 48200 |
| 2023-10-13 | 13.10 | $12.61 | 38000 |
| 2023-10-12 | 13.15 | $12.76 | 114730 |
| 2023-10-11 | 13.19 | $13.03 | 117500 |
| 2023-10-10 | 13.20 | $13.11 | 1.1M |
| 2023-10-09 | 13.21 | $12.61 | 115400 |
| 2023-10-06 | 13.28 | $12.41 | 185616 |
| 2023-10-05 | 13.37 | $12.50 | 242500 |
| 2023-10-04 | 13.46 | $12.64 | 338200 |
| 2023-10-03 | 13.55 | $12.51 | 149747 |
| 2023-10-02 | 13.65 | $13.00 | 833544 |
| 2023-09-29 | 13.72 | $13.35 | 181700 |
| 2023-09-28 | 13.76 | $13.15 | 1.8M |
| 2023-09-27 | 13.83 | $12.98 | 504503 |
| 2023-09-26 | 13.92 | $13.16 | 107945 |
| 2023-09-25 | 14.00 | $13.43 | 580013 |
| 2023-09-22 | 14.06 | $13.55 | 25109 |
| 2023-09-21 | 14.11 | $13.65 | 1.4M |
| 2023-09-20 | 14.16 | $14.05 | 563901 |
| 2023-09-19 | 14.17 | $13.98 | 19821 |
| 2023-09-18 | 14.19 | $14.17 | 57800 |
| 2023-09-15 | 14.19 | $14.20 | 515935 |
| 2023-09-14 | 14.19 | $14.34 | 344901 |
| 2023-09-13 | 14.17 | $14.20 | 1.0M |
| 2023-09-12 | 14.17 | $14.03 | 673100 |
| 2023-09-11 | 14.19 | $13.98 | 39223 |
| 2023-09-08 | 14.21 | $13.70 | 19400 |
| 2023-09-07 | 14.26 | $13.53 | 189047 |
| 2023-09-06 | 14.34 | $13.75 | 178106 |
| 2023-09-05 | 14.40 | $14.00 | 599000 |
| 2023-09-01 | 14.44 | $14.17 | 696100 |
| 2023-08-31 | 14.47 | $13.86 | 141000 |
| 2023-08-30 | 14.54 | $14.37 | 326800 |
| 2023-08-29 | 14.55 | $14.53 | 443400 |
| 2023-08-28 | 14.56 | $14.42 | 879531 |
| 2023-08-25 | 14.57 | $14.30 | 274208 |
| 2023-08-24 | 14.60 | $14.47 | 26300 |
| 2023-08-23 | 14.61 | $14.64 | 326143 |
| 2023-08-22 | 14.61 | $14.28 | 1.2M |
| 2023-08-21 | 14.64 | $14.00 | 59838 |
| 2023-08-18 | 14.71 | $14.08 | 395300 |
| 2023-08-17 | 14.78 | $14.01 | 965400 |
| 2023-08-16 | 14.86 | $14.19 | 35434 |
| 2023-08-15 | 14.93 | $14.26 | 81000 |
| 2023-08-14 | 15.00 | $14.42 | 575748 |
| 2023-08-11 | 15.06 | $14.85 | 75900 |
| 2023-08-10 | 15.09 | $14.94 | 655832 |
| 2023-08-09 | 15.10 | $14.89 | 870700 |
| 2023-08-08 | 15.12 | $15.04 | 245300 |
| 2023-08-07 | 15.13 | $15.04 | 876125 |
| 2023-08-04 | 15.14 | $15.13 | 899510 |
| 2023-08-03 | 15.14 | $15.06 | 1.4M |
| 2023-08-02 | 15.15 | $15.29 | 24900 |
| 2023-08-01 | 15.14 | $15.42 | 134300 |
| 2023-07-31 | 15.11 | $15.58 | 139413 |
| 2023-07-28 | 15.06 | $15.43 | 25000 |
| 2023-07-27 | 15.02 | $15.20 | 224500 |
| 2023-07-26 | 15.00 | $15.50 | 65934 |
| 2023-07-25 | 14.94 | $15.35 | 209000 |
| 2023-07-24 | 14.90 | $15.35 | 838425 |
| 2023-07-21 | 14.85 | $15.09 | 943530 |
| 2023-07-20 | 14.83 | $14.82 | 382300 |
| 2023-07-19 | 14.83 | $14.96 | 174500 |
| 2023-07-18 | 14.82 | $14.96 | 99714 |
| 2023-07-17 | 14.80 | $14.84 | 299900 |
| 2023-07-14 | 14.80 | $14.78 | 106000 |
| 2023-07-13 | 14.80 | $15.12 | 552441 |
| 2023-07-12 | 14.77 | $14.93 | 224320 |
| 2023-07-11 | 14.75 | $14.93 | 655200 |
| 2023-07-10 | 14.73 | $14.90 | 850800 |
| 2023-07-07 | 14.71 | $15.03 | 276800 |
| 2023-07-06 | 14.68 | $14.52 | 71901 |
| 2023-07-05 | 14.69 | $15.06 | 263620 |
| 2023-07-03 | 14.66 | $15.12 | 730800 |
| 2023-06-30 | 14.61 | $15.06 | 695039 |
| 2023-06-29 | 14.56 | $14.78 | 76719 |
| 2023-06-28 | 14.54 | $14.50 | 190111 |
| 2023-06-27 | 14.54 | $14.64 | 206000 |
| 2023-06-26 | 14.53 | $14.99 | 130001 |
| 2023-06-23 | 14.48 | $15.11 | 24830 |
| 2023-06-22 | 14.42 | $14.97 | 244900 |
| 2023-06-21 | 14.36 | $15.29 | 266300 |
| 2023-06-20 | 14.26 | $15.18 | 144718 |
| 2023-06-16 | 14.16 | $14.92 | 722600 |
| 2023-06-15 | 14.08 | $15.19 | 432600 |
| 2023-06-14 | 13.97 | $15.06 | 902843 |
| 2023-06-13 | 13.85 | $14.50 | 806418 |
| 2023-06-12 | 13.78 | $14.72 | 44800 |
| 2023-06-09 | 13.68 | $14.62 | 448500 |
| 2023-06-08 | 13.58 | $14.40 | 60719 |
| 2023-06-07 | 13.50 | $14.38 | 80612 |
| 2023-06-06 | 13.41 | $14.50 | 291300 |
| 2023-06-05 | 13.29 | $14.09 | 28227 |
| 2023-06-02 | 13.21 | $14.07 | 146241 |
| 2023-06-01 | 13.12 | $13.80 | 56043 |
| 2023-05-31 | 13.04 | $13.36 | 79246 |
| 2023-05-30 | 13.01 | $13.39 | 36300 |
| 2023-05-26 | 12.97 | $13.61 | 47200 |
| 2023-05-25 | 12.90 | $13.42 | 60341 |
| 2023-05-24 | 12.85 | $13.30 | 44436 |
| 2023-05-23 | 12.80 | $13.44 | 111525 |
| 2023-05-22 | 12.73 | $13.58 | 88229 |
| 2023-05-19 | 12.64 | $13.45 | 396915 |
| 2023-05-18 | 12.56 | $13.35 | 21200 |
| 2023-05-17 | 12.48 | $13.20 | 54400 |
| 2023-05-16 | 12.40 | $12.85 | 66705 |
| 2023-05-15 | 12.35 | $13.26 | 43225 |
| 2023-05-12 | 12.26 | $13.10 | 170800 |
| 2023-05-11 | 12.17 | $12.98 | 45804 |
| 2023-05-10 | 12.08 | $12.78 | 74700 |
| 2023-05-09 | 12.01 | $12.58 | 38600 |
| 2023-05-08 | 11.95 | $12.42 | 7430 |
| 2023-05-05 | 11.90 | $12.49 | 11127 |
| 2023-05-04 | 11.84 | $12.03 | 23434 |
| 2023-05-03 | 11.82 | $11.90 | 21939 |
| 2023-05-02 | 11.81 | $11.83 | 36100 |
| 2023-05-01 | 11.81 | $12.05 | 26035 |
| 2023-04-28 | 11.78 | $12.14 | 98000 |
| 2023-04-27 | 11.74 | $11.83 | 21200 |
| 2023-04-26 | 11.73 | $11.51 | 21307 |
| 2023-04-25 | 11.76 | $11.50 | 60330 |
| 2023-04-24 | 11.79 | $11.79 | 107406 |
| 2023-04-21 | 11.79 | $11.58 | 11100 |
| 2023-04-20 | 11.81 | $11.66 | 14421 |
| 2023-04-19 | 11.82 | $11.54 | 41321 |
| 2023-04-18 | 11.85 | $12.08 | 148600 |
| 2023-04-17 | 11.83 | $12.36 | 51944 |
| 2023-04-14 | 11.77 | $12.40 | 51406 |
| 2023-04-13 | 11.71 | $12.47 | 26800 |
| 2023-04-12 | 11.63 | $12.36 | 89349 |
| 2023-04-11 | 11.55 | $12.14 | 97143 |
| 2023-04-10 | 11.49 | $11.55 | 66200 |
| 2023-04-06 | 11.48 | $11.47 | 20349 |
| 2023-04-05 | 11.48 | $11.42 | 19441 |
| 2023-04-04 | 11.49 | $11.55 | 237611 |
| 2023-04-03 | 11.48 | $11.52 | 52528 |
| 2023-03-31 | 11.48 | $11.70 | 54546 |
| 2023-03-30 | 11.45 | $11.76 | 99100 |
| 2023-03-29 | 11.42 | $11.41 | 21749 |
| 2023-03-28 | 11.42 | $11.39 | 77800 |
| 2023-03-27 | 11.42 | $11.17 | 52705 |
| 2023-03-24 | 11.45 | $11.06 | 114725 |
| 2023-03-23 | 11.49 | $10.73 | 78900 |
| 2023-03-22 | 11.57 | $11.19 | 68000 |
| 2023-03-21 | 11.61 | $11.17 | 36018 |
| 2023-03-20 | 11.66 | $11.25 | 43331 |
| 2023-03-17 | 11.70 | $11.47 | 29700 |
| 2023-03-16 | 11.72 | $11.59 | 18144 |
| 2023-03-15 | 11.74 | $11.45 | 92303 |
| 2023-03-14 | 11.77 | $11.49 | 10300 |
| 2023-03-13 | 11.80 | $11.57 | 28100 |
| 2023-03-10 | 11.82 | $11.62 | 45100 |
| 2023-03-09 | 11.84 | $12.05 | 110600 |
| 2023-03-08 | 11.82 | $12.10 | 160254 |
| 2023-03-07 | 11.79 | $11.64 | 18829 |
| 2023-03-06 | 11.81 | $11.76 | 65000 |
| 2023-03-03 | 11.81 | $11.42 | 69400 |
| 2023-03-02 | 11.85 | $11.37 | 237830 |
| 2023-03-01 | 11.91 | $11.44 | 21300 |
| 2023-02-28 | 11.95 | $11.35 | 37627 |
| 2023-02-27 | 12.02 | $11.59 | 24336 |
| 2023-02-24 | 12.06 | $11.59 | 19532 |
| 2023-02-23 | 12.11 | $11.87 | 10829 |
| 2023-02-22 | 12.14 | $11.85 | 14431 |
| 2023-02-21 | 12.17 | $11.89 | 38400 |
| 2023-02-17 | 12.20 | $12.13 | 23500 |
| 2023-02-16 | 12.21 | $12.03 | 15600 |
| 2023-02-15 | 12.22 | $11.90 | 17800 |
| 2023-02-14 | 12.26 | $11.89 | 11400 |
| 2023-02-13 | 12.30 | $12.02 | 13103 |
| 2023-02-10 | 12.33 | $11.94 | 9823 |
| 2023-02-09 | 12.37 | $11.69 | 55400 |
| 2023-02-08 | 12.44 | $12.23 | 80411 |
| 2023-02-07 | 12.46 | $12.11 | 64333 |
| 2023-02-06 | 12.50 | $12.34 | 263922 |
| 2023-02-03 | 12.51 | $12.35 | 49300 |
| 2023-02-02 | 12.53 | $12.96 | 26500 |
| 2023-02-01 | 12.49 | $13.00 | 66942 |
| 2023-01-31 | 12.43 | $12.97 | 93400 |
| 2023-01-30 | 12.37 | $12.65 | 24302 |
| 2023-01-27 | 12.35 | $12.69 | 36700 |
| 2023-01-26 | 12.31 | $13.01 | 18900 |
| 2023-01-25 | 12.24 | $12.97 | 89300 |
| 2023-01-24 | 12.16 | $12.55 | 25800 |
| 2023-01-23 | 12.12 | $12.36 | 35822 |
| 2023-01-20 | 12.09 | $12.36 | 14608 |
| 2023-01-19 | 12.06 | $12.51 | 20300 |
| 2023-01-18 | 12.02 | $12.44 | 131600 |
| 2023-01-17 | 11.97 | $12.54 | 39868 |
| 2023-01-13 | 11.91 | $12.43 | 17300 |
| 2023-01-12 | 11.86 | $12.68 | 249100 |
| 2023-01-11 | 11.77 | $12.46 | 40700 |
| 2023-01-10 | 11.70 | $12.15 | 113639 |
| 2023-01-09 | 11.65 | $11.73 | 43531 |
| 2023-01-06 | 11.64 | $11.74 | 33300 |
| 2023-01-05 | 11.63 | $11.27 | 13723 |
| 2023-01-04 | 11.67 | $11.03 | 28100 |
| 2023-01-03 | 11.74 | $10.80 | 128837 |
| 2022-12-30 | 11.84 | $11.67 | 72016 |
| 2022-12-29 | 11.85 | $11.90 | 27700 |
| 2022-12-28 | 11.85 | $11.90 | 26726 |
| 2022-12-27 | 11.84 | $11.56 | 96941 |
| 2022-12-23 | 11.87 | $12.22 | 24300 |
| 2022-12-22 | 11.84 | $11.87 | 21400 |
| 2022-12-21 | 11.83 | $11.74 | 49600 |
| 2022-12-20 | 11.84 | $11.76 | 72449 |
| 2022-12-19 | 11.85 | $11.13 | 144100 |
| 2022-12-16 | 11.93 | $10.90 | 23547 |
| 2022-12-15 | 12.04 | $11.03 | 104301 |
| 2022-12-14 | 12.14 | $11.03 | 332604 |
| 2022-12-13 | 12.26 | $10.99 | 412333 |
| 2022-12-12 | 12.39 | $11.57 | 439409 |
| 2022-12-09 | 12.48 | $11.78 | 32336 |
| 2022-12-08 | 12.55 | $11.96 | 70200 |
| 2022-12-07 | 12.61 | $12.21 | 31800 |
| 2022-12-06 | 12.66 | $12.21 | 55200 |
| 2022-12-05 | 12.70 | $12.06 | 22513 |
| 2022-12-02 | 12.77 | $12.60 | 319405 |
| 2022-12-01 | 12.79 | $12.62 | 19552 |
| 2022-11-30 | 12.81 | $12.73 | 16495 |
| 2022-11-29 | 12.82 | $12.53 | 40300 |
| 2022-11-28 | 12.85 | $12.06 | 91538 |
| 2022-11-25 | 12.93 | $12.26 | 31621 |
| 2022-11-23 | 13.00 | $12.16 | 37543 |
| 2022-11-22 | 13.09 | $12.26 | 121100 |
| 2022-11-21 | 13.18 | $12.69 | 23021 |
| 2022-11-18 | 13.23 | $12.16 | 73303 |
| 2022-11-17 | 13.34 | $12.10 | 244800 |
| 2022-11-16 | 13.47 | $12.34 | 98739 |
| 2022-11-15 | 13.59 | $12.93 | 29765 |
| 2022-11-14 | 13.66 | $12.95 | 80547 |
| 2022-11-11 | 13.73 | $12.80 | 47000 |
| 2022-11-10 | 13.83 | $12.62 | 206400 |
| 2022-11-09 | 13.96 | $13.86 | 106312 |
| 2022-11-08 | 13.97 | $14.11 | 74507 |
| 2022-11-07 | 13.95 | $14.18 | 57620 |
| 2022-11-04 | 13.93 | $15.04 | 74829 |
| 2022-11-03 | 13.81 | $14.74 | 124800 |
| 2022-11-02 | 13.72 | $14.17 | 49629 |
| 2022-11-01 | 13.67 | $14.59 | 204720 |
| 2022-10-31 | 13.57 | $14.38 | 278749 |
| 2022-10-28 | 13.49 | $13.46 | 35518 |
| 2022-10-27 | 13.49 | $13.45 | 38253 |
| 2022-10-26 | 13.49 | $12.80 | 30320 |
| 2022-10-25 | 13.57 | $13.33 | 20900 |
| 2022-10-24 | 13.59 | $13.58 | 27500 |
| 2022-10-21 | 13.59 | $14.11 | 53249 |
| 2022-10-20 | 13.54 | $13.57 | 2100 |
| 2022-10-19 | 13.53 | $13.53 | 16200 |
| 2022-10-18 | 13.54 | $13.50 | 8812 |
| 2022-10-17 | 13.54 | $13.39 | 7200 |
| 2022-10-14 | 13.55 | $13.06 | 5000 |
| 2022-10-13 | 13.61 | $13.59 | 9668 |
| 2022-10-12 | 13.61 | $13.44 | 56023 |
| 2022-10-11 | 13.63 | $13.64 | 9129 |
| 2022-10-10 | 13.62 | $13.99 | 11415 |
| 2022-10-07 | 13.59 | $13.88 | 6000 |
| 2022-10-06 | 13.56 | $14.07 | 39811 |
| 2022-10-05 | 13.50 | $13.95 | 242500 |
| 2022-10-04 | 13.45 | $14.02 | 136300 |
| 2022-10-03 | 13.39 | $13.97 | 141707 |
| 2022-09-30 | 13.33 | $12.84 | 67625 |
| 2022-09-29 | 13.39 | $12.59 | 19200 |
| 2022-09-28 | 13.47 | $12.80 | 31800 |
| 2022-09-27 | 13.54 | $12.74 | 63400 |
| 2022-09-26 | 13.62 | $12.92 | 48100 |
| 2022-09-23 | 13.70 | $13.61 | 17400 |
| 2022-09-22 | 13.71 | $14.15 | 16326 |
| 2022-09-21 | 13.66 | $13.77 | 10262 |
| 2022-09-20 | 13.65 | $13.79 | 8036 |
| 2022-09-19 | 13.63 | $13.79 | 35100 |
| 2022-09-16 | 13.62 | $13.27 | 21707 |
| 2022-09-15 | 13.65 | $13.39 | 28300 |
| 2022-09-14 | 13.68 | $13.66 | 13100 |
| 2022-09-13 | 13.68 | $13.62 | 194345 |
| 2022-09-12 | 13.69 | $14.20 | 41500 |
| 2022-09-09 | 13.64 | $13.97 | 20232 |
| 2022-09-08 | 13.60 | $13.58 | 45127 |
| 2022-09-07 | 13.61 | $13.63 | 30635 |
| 2022-09-06 | 13.60 | $13.45 | 138340 |
| 2022-09-02 | 13.62 | $13.74 | 17800 |
| 2022-09-01 | 13.61 | $13.57 | 30802 |
| 2022-08-31 | 13.61 | $13.45 | 81830 |
| 2022-08-30 | 13.63 | $13.86 | 189131 |
| 2022-08-29 | 13.60 | $14.24 | 7200 |
| 2022-08-26 | 13.54 | $14.05 | 19711 |
| 2022-08-25 | 13.48 | $14.07 | 12805 |
| 2022-08-24 | 13.42 | $13.99 | 27600 |
| 2022-08-23 | 13.36 | $13.84 | 22975 |
| 2022-08-22 | 13.31 | $13.47 | 20813 |
| 2022-08-19 | 13.29 | $13.63 | 20501 |
| 2022-08-18 | 13.26 | $13.93 | 64100 |
| 2022-08-17 | 13.18 | $13.98 | 159807 |
| 2022-08-16 | 13.10 | $14.04 | 41611 |
| 2022-08-15 | 13.00 | $14.30 | 43476 |
| 2022-08-12 | 12.86 | $14.15 | 175200 |
| 2022-08-11 | 12.73 | $13.54 | 75800 |
| 2022-08-10 | 12.64 | $13.88 | 52339 |
| 2022-08-09 | 12.51 | $13.34 | 35400 |
| 2022-08-08 | 12.43 | $13.62 | 29000 |
| 2022-08-05 | 12.30 | $13.32 | 20300 |
| 2022-08-04 | 12.19 | $13.22 | 83038 |
| 2022-08-03 | 12.09 | $12.55 | 7300 |
| 2022-08-02 | 12.04 | $12.27 | 3400 |
| 2022-08-01 | 12.01 | $12.49 | 18600 |
| 2022-07-29 | 11.96 | $12.47 | 34300 |
| 2022-07-28 | 11.91 | $12.56 | 28100 |
| 2022-07-27 | 11.84 | $12.24 | 20910 |
| 2022-07-26 | 11.80 | $11.63 | 3500 |
| 2022-07-25 | 11.82 | $11.78 | 16900 |
| 2022-07-22 | 11.82 | $11.47 | 72100 |
| 2022-07-21 | 11.86 | $11.52 | 9900 |
| 2022-07-20 | 11.89 | $11.59 | 6202 |
| 2022-07-19 | 11.93 | $11.45 | 42943 |
| 2022-07-18 | 11.98 | $11.33 | 16200 |
| 2022-07-15 | 12.04 | $11.40 | 11800 |
| 2022-07-14 | 12.11 | $11.33 | 77818 |
| 2022-07-13 | 12.19 | $11.45 | 2600 |
| 2022-07-12 | 12.27 | $11.48 | 11500 |
| 2022-07-11 | 12.36 | $11.56 | 16600 |
| 2022-07-08 | 12.44 | $12.15 | 11000 |
| 2022-07-07 | 12.47 | $11.91 | 22800 |
| 2022-07-06 | 12.53 | $11.56 | 16721 |
| 2022-07-05 | 12.63 | $11.40 | 27100 |
| 2022-07-01 | 12.76 | $11.71 | 25910 |
| 2022-06-30 | 12.87 | $11.76 | 54300 |
| 2022-06-29 | 12.99 | $11.97 | 15515 |
| 2022-06-28 | 13.10 | $11.97 | 17148 |
| 2022-06-27 | 13.22 | $12.15 | 19700 |
| 2022-06-24 | 13.33 | $12.05 | 52600 |
| 2022-06-23 | 13.46 | $12.15 | 81302 |
| 2022-06-22 | 13.60 | $12.30 | 15500 |
| 2022-06-21 | 13.74 | $12.36 | 20548 |
| 2022-06-17 | 13.88 | $12.51 | 54409 |
| 2022-06-16 | 14.03 | $12.42 | 36522 |
| 2022-06-15 | 14.20 | $12.96 | 36604 |
| 2022-06-14 | 14.33 | $12.42 | 38625 |
| 2022-06-13 | 14.53 | $12.63 | 61745 |
| 2022-06-10 | 14.73 | $13.51 | 56000 |
| 2022-06-09 | 14.85 | $14.02 | 15821 |
| 2022-06-08 | 14.94 | $14.37 | 35943 |
| 2022-06-07 | 15.00 | $14.49 | 28100 |
| 2022-06-06 | 15.06 | $14.92 | 34204 |
| 2022-06-03 | 15.07 | $15.28 | 14932 |
| 2022-06-02 | 15.05 | $15.50 | 12828 |
| 2022-06-01 | 15.00 | $15.21 | 24020 |
| 2022-05-31 | 14.98 | $15.46 | 21701 |
| 2022-05-27 | 14.93 | $15.59 | 20920 |
| 2022-05-26 | 14.86 | $15.56 | 54502 |
| 2022-05-25 | 14.78 | $15.17 | 7619 |
| 2022-05-24 | 14.74 | $15.17 | 41078 |
| 2022-05-23 | 14.70 | $15.27 | 36000 |
| 2022-05-20 | 14.64 | $14.88 | 20327 |
| 2022-05-19 | 14.61 | $14.63 | 21937 |
| 2022-05-18 | 14.61 | $14.43 | 30248 |
| 2022-05-17 | 14.63 | $14.86 | 32900 |
| 2022-05-16 | 14.60 | $14.30 | 17700 |
| 2022-05-13 | 14.64 | $14.18 | 47000 |
| 2022-05-12 | 14.68 | $13.64 | 116900 |
| 2022-05-11 | 14.79 | $13.38 | 26600 |
| 2022-05-10 | 14.94 | $13.50 | 13707 |
| 2022-05-09 | 15.09 | $13.37 | 28000 |
| 2022-05-06 | 15.28 | $13.93 | 44444 |
| 2022-05-05 | 15.42 | $14.30 | 36800 |
| 2022-05-04 | 15.54 | $15.12 | 69221 |
| 2022-05-03 | 15.58 | $14.59 | 175428 |
| 2022-05-02 | 15.68 | $14.28 | 24000 |
| 2022-04-29 | 15.83 | $14.87 | 48216 |
| 2022-04-28 | 15.93 | $15.20 | 36841 |
| 2022-04-27 | 16.01 | $14.96 | 21300 |
| 2022-04-26 | 16.12 | $14.83 | 58809 |
| 2022-04-25 | 16.26 | $15.40 | 46300 |
| 2022-04-22 | 16.35 | $15.57 | 66239 |
| 2022-04-21 | 16.43 | $16.18 | 102137 |
| 2022-04-20 | 16.45 | $16.65 | 54800 |
| 2022-04-19 | 16.43 | $16.54 | 30627 |
| 2022-04-18 | 16.42 | $16.48 | 52414 |
| 2022-04-14 | 16.42 | $16.35 | 66500 |
| 2022-04-13 | 16.42 | $16.50 | 32812 |
| 2022-04-12 | 16.42 | $16.56 | 31940 |
| 2022-04-11 | 16.40 | $16.53 | 14200 |
| 2022-04-08 | 16.39 | $16.66 | 52620 |
| 2022-04-07 | 16.36 | $16.68 | 119640 |
| 2022-04-06 | 16.32 | $16.81 | 272413 |
| 2022-04-05 | 16.27 | $17.36 | 96900 |
| 2022-04-04 | 16.16 | $17.91 | 54733 |
| 2022-04-01 | 15.97 | $17.75 | 91300 |
| 2022-03-31 | 15.79 | $16.98 | 79300 |
| 2022-03-30 | 15.66 | $16.95 | 25245 |
| 2022-03-29 | 15.52 | $17.24 | 156542 |
| 2022-03-28 | 15.34 | $16.90 | 106742 |
| 2022-03-25 | 15.18 | $17.07 | 170600 |
| 2022-03-24 | 14.98 | $16.49 | 451549 |
| 2022-03-23 | 14.82 | $16.16 | 362661 |
| 2022-03-22 | 14.68 | $15.73 | 266405 |
| 2022-03-21 | 14.57 | $15.30 | 74227 |
| 2022-03-18 | 14.50 | $15.14 | 54500 |
| 2022-03-17 | 14.43 | $14.67 | 14646 |
| 2022-03-16 | 14.40 | $14.21 | 19040 |
| 2022-03-15 | 14.42 | $13.83 | 54144 |
| 2022-03-14 | 14.48 | $13.88 | 35624 |
| 2022-03-11 | 14.55 | $14.14 | 34813 |
| 2022-03-10 | 14.59 | $14.77 | 28900 |
| 2022-03-09 | 14.57 | $14.89 | 47349 |
| 2022-03-08 | 14.54 | $14.21 | 122227 |
| 2022-03-07 | 14.57 | $13.96 | 97800 |
| 2022-03-04 | 14.64 | $14.70 | 21800 |
| 2022-03-03 | 14.63 | $15.12 | 62300 |
| 2022-03-02 | 14.58 | $14.87 | 23300 |
| 2022-03-01 | 14.55 | $14.41 | 24942 |
| 2022-02-28 | 14.56 | $14.53 | 27600 |
| 2022-02-25 | 14.57 | $14.68 | 31800 |
| 2022-02-24 | 14.55 | $14.83 | 88500 |
| 2022-02-23 | 14.53 | $14.97 | 27100 |
| 2022-02-22 | 14.48 | $14.95 | 53400 |
| 2022-02-18 | 14.43 | $14.84 | 18800 |
| 2022-02-17 | 14.39 | $14.90 | 31440 |
| 2022-02-16 | 14.33 | $15.11 | 81730 |
| 2022-02-15 | 14.25 | $15.09 | 46806 |
| 2022-02-14 | 14.16 | $14.59 | 30000 |
| 2022-02-11 | 14.12 | $14.41 | 115714 |
| 2022-02-10 | 14.09 | $14.65 | 96708 |
| 2022-02-09 | 14.03 | $14.67 | 43600 |
| 2022-02-08 | 13.96 | $14.40 | 45200 |
| 2022-02-07 | 13.91 | $14.40 | 111300 |
| 2022-02-04 | 13.86 | $14.24 | 46500 |
| 2022-02-03 | 13.82 | $14.42 | 57408 |
| 2022-02-02 | 13.76 | $14.64 | 68024 |
| 2022-02-01 | 13.66 | $14.81 | 101438 |
| 2022-01-31 | 13.54 | $14.76 | 99923 |
| 2022-01-28 | 13.41 | $14.22 | 20600 |
| 2022-01-27 | 13.33 | $14.18 | 77736 |
| 2022-01-26 | 13.24 | $13.99 | 90201 |
| 2022-01-25 | 13.16 | $13.82 | 83129 |
| 2022-01-24 | 13.09 | $13.33 | 53500 |
| 2022-01-21 | 13.07 | $13.56 | 87100 |
| 2022-01-20 | 13.02 | $13.62 | 126900 |
| 2022-01-19 | 12.95 | $13.25 | 74134 |
| 2022-01-18 | 12.92 | $12.67 | 122300 |
| 2022-01-14 | 12.95 | $12.98 | 45700 |
| 2022-01-13 | 12.94 | $12.88 | 78000 |
| 2022-01-12 | 12.95 | $12.94 | 144948 |
| 2022-01-11 | 12.95 | $12.52 | 203833 |
| 2022-01-10 | 13.00 | $12.09 | 228604 |
| 2022-01-07 | 13.09 | $12.36 | 128801 |
| 2022-01-06 | 13.17 | $12.16 | 120211 |
| 2022-01-05 | 13.28 | $12.14 | 145191 |
| 2022-01-04 | 13.40 | $12.75 | 150920 |
| 2022-01-03 | 13.46 | $13.02 | 260227 |
| 2021-12-31 | 13.51 | $13.73 | 68600 |
| 2021-12-30 | 13.49 | $13.64 | 72040 |
| 2021-12-29 | 13.47 | $13.10 | 56146 |
| 2021-12-28 | 13.51 | $13.41 | 308100 |
| 2021-12-27 | 13.52 | $13.40 | 236400 |
| 2021-12-23 | 13.53 | $13.15 | 570527 |
| 2021-12-22 | 13.57 | $13.28 | 94600 |
| 2021-12-21 | 13.60 | $13.04 | 122300 |
| 2021-12-20 | 13.66 | $12.93 | 75801 |
| 2021-12-17 | 13.74 | $13.31 | 60500 |
| 2021-12-16 | 13.79 | $13.32 | 18011 |
| 2021-12-15 | 13.83 | $13.40 | 132700 |
| 2021-12-14 | 13.88 | $13.27 | 88725 |
| 2021-12-13 | 13.94 | $13.59 | 38100 |
| 2021-12-10 | 13.98 | $14.28 | 38620 |
| 2021-12-09 | 13.95 | $13.97 | 38601 |
| 2021-12-08 | 13.95 | $14.42 | 42300 |
| 2021-12-07 | 13.90 | $13.84 | 55122 |
| 2021-12-06 | 13.90 | $13.67 | 11413 |
| 2021-12-03 | 13.93 | $13.45 | 72442 |
| 2021-12-02 | 13.98 | $13.20 | 63604 |
| 2021-12-01 | 14.06 | $12.79 | 32200 |
| 2021-11-30 | 14.20 | $13.18 | 267000 |
| 2021-11-29 | 14.30 | $13.50 | 69400 |
| 2021-11-26 | 14.39 | $13.53 | 38432 |
| 2021-11-24 | 14.48 | $13.84 | 34449 |
| 2021-11-23 | 14.54 | $13.78 | 82800 |
| 2021-11-22 | 14.62 | $13.84 | 52400 |
| 2021-11-19 | 14.71 | $14.03 | 108628 |
| 2021-11-18 | 14.78 | $14.06 | 52958 |
| 2021-11-17 | 14.85 | $14.20 | 140615 |
| 2021-11-16 | 14.92 | $14.57 | 143547 |
| 2021-11-15 | 14.96 | $15.21 | 90800 |
| 2021-11-12 | 14.93 | $15.16 | 41100 |
| 2021-11-11 | 14.91 | $15.62 | 31300 |
| 2021-11-10 | 14.84 | $15.15 | 61533 |
| 2021-11-09 | 14.80 | $15.07 | 66800 |
| 2021-11-08 | 14.77 | $14.63 | 98000 |
| 2021-11-05 | 14.79 | $14.90 | 147700 |
| 2021-11-04 | 14.78 | $14.17 | 165832 |
| 2021-11-03 | 14.84 | $14.51 | 268426 |
| 2021-11-02 | 14.88 | $13.64 | 154529 |
| 2021-11-01 | 15.01 | $13.85 | 156800 |
| 2021-10-29 | 15.13 | $13.63 | 134548 |
| 2021-10-28 | 15.29 | $13.87 | 108535 |
| 2021-10-27 | 15.43 | $14.39 | 9917 |
| 2021-10-26 | 15.54 | $14.34 | 143300 |
| 2021-10-25 | 15.67 | $14.89 | 76400 |
| 2021-10-22 | 15.75 | $14.34 | 349745 |
| 2021-10-21 | 15.90 | $14.57 | 88310 |
| 2021-10-20 | 16.04 | $15.38 | 18500 |
| 2021-10-19 | 16.11 | $15.37 | 49300 |
| 2021-10-18 | 16.19 | $16.29 | 48532 |
| 2021-10-15 | 16.18 | $16.49 | 124305 |
| 2021-10-14 | 16.15 | $16.08 | 10400 |
| 2021-10-13 | 16.16 | $16.17 | 41200 |
| 2021-10-12 | 16.15 | $15.58 | 10000 |
| 2021-10-11 | 16.21 | $15.67 | 52200 |
| 2021-10-08 | 16.27 | $15.95 | 13200 |
| 2021-10-07 | 16.30 | $15.53 | 39329 |
| 2021-10-06 | 16.39 | $15.50 | 29108 |
| 2021-10-05 | 16.48 | $15.61 | 14738 |
| 2021-10-04 | 16.57 | $15.89 | 32500 |
| 2021-10-01 | 16.64 | $16.57 | 29900 |
| 2021-09-30 | 16.65 | $15.97 | 101000 |
| 2021-09-29 | 16.72 | $16.01 | 27400 |
| 2021-09-28 | 16.80 | $15.92 | 23100 |
| 2021-09-27 | 16.89 | $16.75 | 15500 |
| 2021-09-24 | 16.90 | $16.76 | 25222 |
| 2021-09-23 | 16.92 | $16.92 | 9536 |
| 2021-09-22 | 16.92 | $16.87 | 27900 |
| 2021-09-21 | 16.92 | $16.55 | 19100 |
| 2021-09-20 | 16.96 | $16.06 | 126306 |
| 2021-09-17 | 17.06 | $16.68 | 39546 |
| 2021-09-16 | 17.10 | $16.91 | 30639 |
| 2021-09-15 | 17.12 | $17.10 | 14014 |
| 2021-09-14 | 17.12 | $17.04 | 19300 |
| 2021-09-13 | 17.13 | $17.23 | 63846 |
| 2021-09-10 | 17.12 | $16.60 | 30300 |
| 2021-09-09 | 17.17 | $16.77 | 208500 |
| 2021-09-08 | 17.22 | $16.08 | 46300 |
| 2021-09-07 | 17.34 | $17.19 | 51405 |
| 2021-09-03 | 17.35 | $16.97 | 27523 |
| 2021-09-02 | 17.39 | $17.06 | 25643 |
| 2021-09-01 | 17.43 | $17.40 | 13300 |
| 2021-08-31 | 17.43 | $17.33 | 18737 |
| 2021-08-30 | 17.44 | $17.56 | 15430 |
| 2021-08-27 | 17.43 | $17.68 | 35339 |
| 2021-08-26 | 17.40 | $17.27 | 18145 |
| 2021-08-25 | 17.41 | $17.74 | 24814 |
| 2021-08-24 | 17.38 | $17.52 | 173800 |
| 2021-08-23 | 17.36 | $16.67 | 29947 |
| 2021-08-20 | 17.44 | $16.68 | 51700 |
| 2021-08-19 | 17.52 | $16.27 | 29911 |
| 2021-08-18 | 17.65 | $16.17 | 46208 |
| 2021-08-17 | 17.80 | $16.31 | 41405 |
| 2021-08-16 | 17.96 | $16.62 | 160825 |
| 2021-08-13 | 18.10 | $17.21 | 21300 |
| 2021-08-12 | 18.19 | $17.33 | 5800 |
| 2021-08-11 | 18.28 | $17.61 | 13103 |
| 2021-08-10 | 18.36 | $17.82 | 3625 |
| 2021-08-09 | 18.41 | $17.73 | 24700 |
| 2021-08-06 | 18.48 | $17.77 | 30244 |
| 2021-08-05 | 18.56 | $17.69 | 23100 |
| 2021-08-04 | 18.65 | $17.97 | 18110 |
| 2021-08-03 | 18.72 | $18.10 | 173900 |
| 2021-08-02 | 18.79 | $18.25 | 55500 |
| 2021-07-30 | 18.84 | $17.92 | 44818 |
| 2021-07-29 | 18.94 | $18.79 | 12734 |
| 2021-07-28 | 18.96 | $18.72 | 11600 |
| 2021-07-27 | 18.98 | $18.33 | 30335 |
| 2021-07-26 | 19.05 | $18.74 | 6404 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
13.15
2026-07-21
Close Price
$13.01
Vol: 64594
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.41
Average
13.41
Maximum
18.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 13.15 | $13.01 | 64594 |
| 2026-07-20 | 13.16 | $13.04 | 213600 |
| 2026-07-17 | 13.16 | $13.11 | 89715 |
| 2026-07-16 | 13.15 | $13.20 | 515159 |
| 2026-07-15 | 13.13 | $13.47 | 32301 |
| 2026-07-14 | 13.09 | $13.57 | 29934 |
| 2026-07-13 | 13.04 | $13.34 | 350160 |
| 2026-07-10 | 13.01 | $13.62 | 188800 |
| 2026-07-09 | 12.95 | $13.14 | 76200 |
| 2026-07-08 | 12.94 | $12.80 | 113907 |
| 2026-07-07 | 12.96 | $12.90 | 46000 |
| 2026-07-06 | 12.97 | $13.06 | 323442 |
| 2026-07-02 | 12.97 | $12.98 | 53219 |
| 2026-07-01 | 12.98 | $12.89 | 38700 |
| 2026-06-30 | 13.01 | $12.98 | 156100 |
| 2026-06-29 | 13.03 | $13.02 | 92700 |
| 2026-06-26 | 13.06 | $13.06 | 65523 |
| 2026-06-25 | 13.08 | $12.82 | 108808 |
| 2026-06-24 | 13.14 | $12.72 | 71000 |
| 2026-06-23 | 13.21 | $12.74 | 39815 |
| 2026-06-22 | 13.28 | $12.79 | 88158 |
| 2026-06-18 | 13.36 | $12.59 | 235193 |
| 2026-06-17 | 13.47 | $12.82 | 263808 |
| 2026-06-16 | 13.55 | $13.11 | 116800 |
| 2026-06-15 | 13.61 | $13.33 | 148800 |
| 2026-06-12 | 13.66 | $13.59 | 117743 |
| 2026-06-11 | 13.68 | $13.59 | 1.2M |
| 2026-06-10 | 13.71 | $13.08 | 297613 |
| 2026-06-09 | 13.79 | $13.25 | 97400 |
| 2026-06-08 | 13.86 | $13.15 | 173517 |
| 2026-06-05 | 13.95 | $13.27 | 180845 |
| 2026-06-04 | 14.04 | $13.82 | 1.4M |
| 2026-06-03 | 14.09 | $13.57 | 213207 |
| 2026-06-02 | 14.17 | $14.19 | 276400 |
| 2026-06-01 | 14.19 | $13.97 | 2.1M |
| 2026-05-29 | 14.23 | $14.03 | 128300 |
| 2026-05-28 | 14.28 | $14.15 | 98640 |
| 2026-05-27 | 14.32 | $14.02 | 43213 |
| 2026-05-26 | 14.37 | $14.18 | 225300 |
| 2026-05-22 | 14.41 | $14.02 | 294100 |
| 2026-05-21 | 14.48 | $14.25 | 135610 |
| 2026-05-20 | 14.53 | $14.25 | 135102 |
| 2026-05-19 | 14.58 | $13.62 | 91738 |
| 2026-05-18 | 14.71 | $14.01 | 377422 |
| 2026-05-15 | 14.81 | $13.90 | 143324 |
| 2026-05-14 | 14.93 | $14.30 | 96508 |
| 2026-05-13 | 15.02 | $14.05 | 6.4M |
| 2026-05-12 | 15.14 | $14.76 | 120416 |
| 2026-05-11 | 15.20 | $14.79 | 3.9M |
| 2026-05-08 | 15.27 | $15.20 | 92215 |
| 2026-05-07 | 15.29 | $15.22 | 164461 |
| 2026-05-06 | 15.32 | $15.56 | 170700 |
| 2026-05-05 | 15.32 | $15.14 | 75700 |
| 2026-05-04 | 15.35 | $14.78 | 105200 |
| 2026-05-01 | 15.42 | $14.98 | 104831 |
| 2026-04-30 | 15.46 | $15.07 | 241600 |
| 2026-04-29 | 15.50 | $14.61 | 406400 |
| 2026-04-28 | 15.58 | $14.99 | 161800 |
| 2026-04-27 | 15.62 | $15.18 | 76235 |
| 2026-04-24 | 15.64 | $15.34 | 109501 |
| 2026-04-23 | 15.63 | $15.42 | 366524 |
| 2026-04-22 | 15.61 | $15.75 | 540300 |
| 2026-04-21 | 15.56 | $15.80 | 175400 |
| 2026-04-20 | 15.48 | $16.21 | 198579 |
| 2026-04-17 | 15.36 | $16.08 | 209800 |
| 2026-04-16 | 15.24 | $15.96 | 1.8M |
| 2026-04-15 | 15.11 | $16.02 | 114300 |
| 2026-04-14 | 14.97 | $16.05 | 172500 |
| 2026-04-13 | 14.82 | $15.94 | 242500 |
| 2026-04-10 | 14.67 | $15.85 | 571200 |
| 2026-04-09 | 14.52 | $15.67 | 267000 |
| 2026-04-08 | 14.38 | $15.25 | 530200 |
| 2026-04-07 | 14.28 | $14.65 | 2.2M |
| 2026-04-06 | 14.23 | $14.79 | 232600 |
| 2026-04-02 | 14.17 | $14.79 | 338636 |
| 2026-04-01 | 14.11 | $14.86 | 342949 |
| 2026-03-31 | 14.04 | $14.81 | 925389 |
| 2026-03-30 | 13.97 | $13.84 | 190000 |
| 2026-03-27 | 14.00 | $13.84 | 142000 |
| 2026-03-26 | 14.04 | $13.92 | 994405 |
| 2026-03-25 | 14.08 | $14.46 | 865500 |
| 2026-03-24 | 14.08 | $13.89 | 351902 |
| 2026-03-23 | 14.14 | $14.06 | 736500 |
| 2026-03-20 | 14.20 | $13.21 | 370303 |
| 2026-03-19 | 14.34 | $13.76 | 326500 |
| 2026-03-18 | 14.44 | $13.74 | 114343 |
| 2026-03-17 | 14.55 | $14.02 | 194816 |
| 2026-03-16 | 14.64 | $13.96 | 192741 |
| 2026-03-13 | 14.74 | $13.55 | 409100 |
| 2026-03-12 | 14.88 | $14.00 | 357500 |
| 2026-03-11 | 14.99 | $14.66 | 77200 |
| 2026-03-10 | 15.04 | $14.70 | 325026 |
| 2026-03-09 | 15.08 | $14.46 | 332400 |
| 2026-03-06 | 15.16 | $14.30 | 153476 |
| 2026-03-05 | 15.25 | $14.35 | 362900 |
| 2026-03-04 | 15.34 | $14.82 | 243000 |
| 2026-03-03 | 15.38 | $14.53 | 745539 |
| 2026-03-02 | 15.45 | $15.40 | 276600 |
| 2026-02-27 | 15.44 | $15.57 | 283946 |
| 2026-02-26 | 15.42 | $15.92 | 3.6M |
| 2026-02-25 | 15.35 | $15.85 | 925355 |
| 2026-02-24 | 15.29 | $15.89 | 339744 |
| 2026-02-23 | 15.22 | $15.55 | 755127 |
| 2026-02-20 | 15.18 | $15.66 | 3.5M |
| 2026-02-19 | 15.13 | $15.40 | 2.4M |
| 2026-02-18 | 15.09 | $15.10 | 457743 |
| 2026-02-17 | 15.07 | $14.94 | 4.2M |
| 2026-02-13 | 15.06 | $15.04 | 268400 |
| 2026-02-12 | 15.03 | $15.16 | 395348 |
| 2026-02-11 | 14.99 | $15.55 | 778303 |
| 2026-02-10 | 14.89 | $15.24 | 114120 |
| 2026-02-09 | 14.82 | $15.27 | 1.2M |
| 2026-02-06 | 14.74 | $14.97 | 142438 |
| 2026-02-05 | 14.68 | $14.73 | 181181 |
| 2026-02-04 | 14.63 | $14.79 | 334056 |
| 2026-02-03 | 14.58 | $15.25 | 250410 |
| 2026-02-02 | 14.47 | $14.99 | 441700 |
| 2026-01-30 | 14.37 | $14.83 | 246703 |
| 2026-01-29 | 14.28 | $15.30 | 664530 |
| 2026-01-28 | 14.14 | $15.51 | 250000 |
| 2026-01-27 | 13.96 | $15.32 | 399277 |
| 2026-01-26 | 13.79 | $14.73 | 191800 |
| 2026-01-23 | 13.67 | $14.65 | 142600 |
| 2026-01-22 | 13.55 | $14.43 | 242300 |
| 2026-01-21 | 13.44 | $14.07 | 155100 |
| 2026-01-20 | 13.35 | $13.47 | 87523 |
| 2026-01-16 | 13.32 | $13.37 | 249200 |
| 2026-01-15 | 13.30 | $13.53 | 95430 |
| 2026-01-14 | 13.26 | $13.59 | 43040 |
| 2026-01-13 | 13.22 | $13.48 | 1.4M |
| 2026-01-12 | 13.18 | $13.62 | 1.1M |
| 2026-01-09 | 13.14 | $13.51 | 50421 |
| 2026-01-08 | 13.10 | $13.42 | 53004 |
| 2026-01-07 | 13.07 | $13.33 | 161500 |
| 2026-01-06 | 13.05 | $13.49 | 146012 |
| 2026-01-05 | 13.02 | $13.28 | 106200 |
| 2026-01-02 | 13.01 | $13.01 | 66256 |
| 2025-12-31 | 13.03 | $12.93 | 42111 |
| 2025-12-30 | 13.07 | $13.03 | 118529 |
| 2025-12-29 | 13.11 | $12.82 | 64108 |
| 2025-12-26 | 13.17 | $12.98 | 38500 |
| 2025-12-24 | 13.21 | $12.84 | 40107 |
| 2025-12-23 | 13.28 | $12.92 | 1.6M |
| 2025-12-22 | 13.34 | $12.57 | 242027 |
| 2025-12-19 | 13.44 | $12.77 | 36200 |
| 2025-12-18 | 13.52 | $12.78 | 226867 |
| 2025-12-17 | 13.61 | $12.73 | 139200 |
| 2025-12-16 | 13.70 | $13.05 | 198426 |
| 2025-12-15 | 13.77 | $13.75 | 81945 |
| 2025-12-12 | 13.77 | $13.72 | 96017 |
| 2025-12-11 | 13.78 | $13.64 | 75049 |
| 2025-12-10 | 13.79 | $13.44 | 92743 |
| 2025-12-09 | 13.83 | $13.45 | 234400 |
| 2025-12-08 | 13.87 | $13.45 | 223300 |
| 2025-12-05 | 13.91 | $13.42 | 889533 |
| 2025-12-04 | 13.95 | $14.59 | 492133 |
| 2025-12-03 | 13.89 | $14.34 | 217141 |
| 2025-12-02 | 13.84 | $14.30 | 217537 |
| 2025-12-01 | 13.79 | $14.05 | 134800 |
| 2025-11-28 | 13.76 | $14.16 | 341436 |
| 2025-11-26 | 13.73 | $13.98 | 207433 |
| 2025-11-25 | 13.70 | $13.59 | 124600 |
| 2025-11-24 | 13.72 | $13.51 | 44908 |
| 2025-11-21 | 13.74 | $13.34 | 185543 |
| 2025-11-20 | 13.78 | $13.27 | 252500 |
| 2025-11-19 | 13.83 | $13.65 | 89417 |
| 2025-11-18 | 13.84 | $13.75 | 327500 |
| 2025-11-17 | 13.84 | $13.71 | 302100 |
| 2025-11-14 | 13.84 | $13.97 | 135620 |
| 2025-11-13 | 13.81 | $13.85 | 100900 |
| 2025-11-12 | 13.79 | $14.18 | 401208 |
| 2025-11-11 | 13.74 | $14.23 | 1.6M |
| 2025-11-10 | 13.67 | $13.93 | 77400 |
| 2025-11-07 | 13.63 | $13.71 | 368342 |
| 2025-11-06 | 13.60 | $13.82 | 38300 |
| 2025-11-05 | 13.56 | $14.02 | 135001 |
| 2025-11-04 | 13.49 | $13.59 | 131005 |
| 2025-11-03 | 13.47 | $13.70 | 103835 |
| 2025-10-31 | 13.43 | $13.73 | 36630 |
| 2025-10-30 | 13.40 | $13.65 | 88600 |
| 2025-10-29 | 13.37 | $13.65 | 372700 |
| 2025-10-28 | 13.34 | $13.65 | 208845 |
| 2025-10-27 | 13.31 | $13.70 | 248140 |
| 2025-10-24 | 13.27 | $13.53 | 261631 |
| 2025-10-23 | 13.26 | $13.49 | 43430 |
| 2025-10-22 | 13.25 | $13.31 | 74300 |
| 2025-10-21 | 13.26 | $13.35 | 76100 |
| 2025-10-20 | 13.27 | $13.44 | 245100 |
| 2025-10-17 | 13.28 | $13.17 | 77500 |
| 2025-10-16 | 13.31 | $13.02 | 82510 |
| 2025-10-15 | 13.37 | $13.11 | 129015 |
| 2025-10-14 | 13.42 | $12.86 | 214909 |
| 2025-10-13 | 13.50 | $12.89 | 156300 |
| 2025-10-10 | 13.59 | $12.74 | 553221 |
| 2025-10-09 | 13.69 | $13.16 | 172924 |
| 2025-10-08 | 13.76 | $13.32 | 156900 |
| 2025-10-07 | 13.81 | $13.25 | 457938 |
| 2025-10-06 | 13.87 | $13.59 | 112943 |
| 2025-10-03 | 13.90 | $13.66 | 104333 |
| 2025-10-02 | 13.92 | $13.63 | 1.5M |
| 2025-10-01 | 13.94 | $13.78 | 56017 |
| 2025-09-30 | 13.95 | $13.90 | 606914 |
| 2025-09-29 | 13.94 | $13.99 | 149100 |
| 2025-09-26 | 13.92 | $13.87 | 51766 |
| 2025-09-25 | 13.91 | $13.75 | 93300 |
| 2025-09-24 | 13.91 | $14.04 | 711160 |
| 2025-09-23 | 13.87 | $14.18 | 140009 |
| 2025-09-22 | 13.82 | $13.96 | 463000 |
| 2025-09-19 | 13.78 | $14.19 | 61800 |
| 2025-09-18 | 13.71 | $14.20 | 146000 |
| 2025-09-17 | 13.63 | $14.27 | 122000 |
| 2025-09-16 | 13.53 | $14.14 | 217000 |
| 2025-09-15 | 13.44 | $13.98 | 234242 |
| 2025-09-12 | 13.37 | $13.78 | 278600 |
| 2025-09-11 | 13.30 | $13.73 | 198510 |
| 2025-09-10 | 13.24 | $13.55 | 164000 |
| 2025-09-09 | 13.18 | $13.49 | 56800 |
| 2025-09-08 | 13.13 | $13.57 | 232417 |
| 2025-09-05 | 13.07 | $13.70 | 361300 |
| 2025-09-04 | 12.99 | $13.38 | 174300 |
| 2025-09-03 | 12.93 | $13.19 | 107100 |
| 2025-09-02 | 12.89 | $13.16 | 190597 |
| 2025-08-29 | 12.85 | $13.40 | 119600 |
| 2025-08-28 | 12.77 | $13.41 | 733700 |
| 2025-08-27 | 12.69 | $13.12 | 253737 |
| 2025-08-26 | 12.63 | $12.89 | 81700 |
| 2025-08-25 | 12.58 | $12.93 | 110900 |
| 2025-08-22 | 12.53 | $12.86 | 205700 |
| 2025-08-21 | 12.48 | $12.38 | 156541 |
| 2025-08-20 | 12.47 | $12.46 | 476800 |
| 2025-08-19 | 12.46 | $12.41 | 1.4M |
| 2025-08-18 | 12.45 | $12.87 | 96520 |
| 2025-08-15 | 12.39 | $12.75 | 81595 |
| 2025-08-14 | 12.34 | $12.64 | 126900 |
| 2025-08-13 | 12.30 | $12.72 | 181519 |
| 2025-08-12 | 12.25 | $12.88 | 666730 |
| 2025-08-11 | 12.18 | $12.41 | 161400 |
| 2025-08-08 | 12.16 | $12.52 | 309100 |
| 2025-08-07 | 12.12 | $12.60 | 298808 |
| 2025-08-06 | 12.08 | $12.40 | 314400 |
| 2025-08-05 | 12.06 | $12.08 | 123400 |
| 2025-08-04 | 12.08 | $11.99 | 68200 |
| 2025-08-01 | 12.11 | $11.92 | 279400 |
| 2025-07-31 | 12.15 | $11.82 | 153444 |
| 2025-07-30 | 12.21 | $11.99 | 384700 |
| 2025-07-29 | 12.25 | $11.91 | 485100 |
| 2025-07-28 | 12.32 | $11.87 | 684000 |
| 2025-07-25 | 12.39 | $12.11 | 374400 |
| 2025-07-24 | 12.44 | $12.10 | 379813 |
| 2025-07-23 | 12.49 | $12.27 | 798600 |
| 2025-07-22 | 12.53 | $12.02 | 598944 |
| 2025-07-21 | 12.61 | $12.05 | 1.2M |
| 2025-07-18 | 12.68 | $12.02 | 2.0M |
| 2025-07-17 | 12.76 | $12.44 | 690900 |
| 2025-07-16 | 12.80 | $12.41 | 1.7M |
| 2025-07-15 | 12.85 | $12.47 | 370800 |
| 2025-07-14 | 12.89 | $12.35 | 441900 |
| 2025-07-11 | 12.95 | $12.48 | 724131 |
| 2025-07-10 | 13.00 | $12.71 | 919553 |
| 2025-07-09 | 13.03 | $12.91 | 468900 |
| 2025-07-08 | 13.05 | $13.11 | 133241 |
| 2025-07-07 | 13.03 | $13.02 | 493500 |
| 2025-07-03 | 13.03 | $13.22 | 200837 |
| 2025-07-02 | 13.01 | $13.02 | 341928 |
| 2025-07-01 | 13.01 | $13.20 | 161400 |
| 2025-06-30 | 12.98 | $13.26 | 326823 |
| 2025-06-27 | 12.95 | $12.95 | 418700 |
| 2025-06-26 | 12.94 | $12.96 | 374339 |
| 2025-06-25 | 12.94 | $12.71 | 980848 |
| 2025-06-24 | 12.96 | $13.03 | 669700 |
| 2025-06-23 | 12.94 | $12.87 | 836846 |
| 2025-06-20 | 12.94 | $12.80 | 494400 |
| 2025-06-18 | 12.94 | $13.11 | 736800 |
| 2025-06-17 | 12.91 | $13.15 | 1.5M |
| 2025-06-16 | 12.87 | $13.26 | 655742 |
| 2025-06-13 | 12.82 | $12.90 | 330900 |
| 2025-06-12 | 12.80 | $13.03 | 591889 |
| 2025-06-11 | 12.77 | $13.06 | 1.1M |
| 2025-06-10 | 12.73 | $12.95 | 546900 |
| 2025-06-09 | 12.69 | $12.77 | 2.3M |
| 2025-06-06 | 12.67 | $12.74 | 1.7M |
| 2025-06-05 | 12.66 | $12.90 | 132800 |
| 2025-06-04 | 12.61 | $12.90 | 110000 |
| 2025-06-03 | 12.57 | $13.00 | 504123 |
| 2025-06-02 | 12.51 | $12.68 | 140600 |
| 2025-05-30 | 12.47 | $12.54 | 154400 |
| 2025-05-29 | 12.45 | $12.69 | 213855 |
| 2025-05-28 | 12.41 | $12.71 | 145097 |
| 2025-05-27 | 12.36 | $12.82 | 157209 |
| 2025-05-23 | 12.30 | $12.41 | 308700 |
| 2025-05-22 | 12.28 | $12.40 | 349743 |
| 2025-05-21 | 12.25 | $12.38 | 190626 |
| 2025-05-20 | 12.23 | $12.61 | 372924 |
| 2025-05-19 | 12.17 | $12.59 | 178800 |
| 2025-05-16 | 12.11 | $12.48 | 160200 |
| 2025-05-15 | 12.05 | $12.36 | 254637 |
| 2025-05-14 | 12.00 | $12.39 | 298800 |
| 2025-05-13 | 11.94 | $12.47 | 579600 |
| 2025-05-12 | 11.86 | $12.05 | 319300 |
| 2025-05-09 | 11.81 | $12.10 | 332636 |
| 2025-05-08 | 11.75 | $12.26 | 867435 |
| 2025-05-07 | 11.67 | $11.63 | 193126 |
| 2025-05-06 | 11.64 | $11.74 | 132400 |
| 2025-05-05 | 11.59 | $11.83 | 452843 |
| 2025-05-02 | 11.52 | $12.02 | 305923 |
| 2025-05-01 | 11.44 | $11.88 | 564423 |
| 2025-04-30 | 11.36 | $11.99 | 237210 |
| 2025-04-29 | 11.27 | $12.10 | 436152 |
| 2025-04-28 | 11.16 | $12.07 | 375433 |
| 2025-04-25 | 11.05 | $11.99 | 555400 |
| 2025-04-24 | 10.94 | $11.89 | 659517 |
| 2025-04-23 | 10.84 | $11.49 | 176600 |
| 2025-04-22 | 10.78 | $11.33 | 255506 |
| 2025-04-21 | 10.72 | $10.95 | 476533 |
| 2025-04-17 | 10.71 | $10.94 | 188500 |
| 2025-04-16 | 10.69 | $10.78 | 78000 |
| 2025-04-15 | 10.70 | $10.77 | 200200 |
| 2025-04-14 | 10.70 | $10.81 | 511730 |
| 2025-04-11 | 10.70 | $10.68 | 1.1M |
| 2025-04-10 | 10.72 | $10.36 | 170229 |
| 2025-04-09 | 10.76 | $10.59 | 185851 |
| 2025-04-08 | 10.78 | $9.92 | 170709 |
| 2025-04-07 | 10.87 | $10.20 | 178351 |
| 2025-04-04 | 10.93 | $10.41 | 511800 |
| 2025-04-03 | 10.96 | $11.33 | 1.2M |
| 2025-04-02 | 10.91 | $10.99 | 57600 |
| 2025-04-01 | 10.88 | $10.98 | 147400 |
| 2025-03-31 | 10.85 | $10.77 | 194500 |
| 2025-03-28 | 10.83 | $10.94 | 612147 |
| 2025-03-27 | 10.80 | $11.12 | 115700 |
| 2025-03-26 | 10.74 | $11.05 | 69200 |
| 2025-03-25 | 10.68 | $11.08 | 298776 |
| 2025-03-24 | 10.62 | $10.90 | 107709 |
| 2025-03-21 | 10.58 | $11.04 | 430703 |
| 2025-03-20 | 10.52 | $11.10 | 416400 |
| 2025-03-19 | 10.45 | $11.21 | 318142 |
| 2025-03-18 | 10.37 | $11.00 | 153900 |
| 2025-03-17 | 10.31 | $11.00 | 610000 |
| 2025-03-14 | 10.25 | $10.71 | 660900 |
| 2025-03-13 | 10.22 | $10.22 | 85025 |
| 2025-03-12 | 10.24 | $10.14 | 725921 |
| 2025-03-11 | 10.27 | $10.07 | 167000 |
| 2025-03-10 | 10.31 | $10.05 | 245800 |
| 2025-03-07 | 10.35 | $10.39 | 283800 |
| 2025-03-06 | 10.36 | $10.18 | 53730 |
| 2025-03-05 | 10.39 | $10.13 | 300917 |
| 2025-03-04 | 10.42 | $9.88 | 247300 |
| 2025-03-03 | 10.49 | $9.93 | 200247 |
| 2025-02-28 | 10.55 | $9.96 | 233304 |
| 2025-02-27 | 10.62 | $10.20 | 100419 |
| 2025-02-26 | 10.66 | $10.17 | 140658 |
| 2025-02-25 | 10.70 | $10.49 | 123400 |
| 2025-02-24 | 10.71 | $10.42 | 220939 |
| 2025-02-21 | 10.73 | $10.77 | 130400 |
| 2025-02-20 | 10.71 | $10.95 | 124825 |
| 2025-02-19 | 10.66 | $10.89 | 154329 |
| 2025-02-18 | 10.62 | $11.16 | 278900 |
| 2025-02-14 | 10.55 | $11.09 | 163700 |
| 2025-02-13 | 10.47 | $10.61 | 73500 |
| 2025-02-12 | 10.44 | $10.60 | 99440 |
| 2025-02-11 | 10.40 | $10.77 | 209940 |
| 2025-02-10 | 10.34 | $10.58 | 74800 |
| 2025-02-07 | 10.29 | $10.39 | 47400 |
| 2025-02-06 | 10.26 | $10.65 | 96611 |
| 2025-02-05 | 10.19 | $10.47 | 131800 |
| 2025-02-04 | 10.14 | $10.59 | 79100 |
| 2025-02-03 | 10.07 | $10.52 | 230948 |
| 2025-01-31 | 10.00 | $10.50 | 109010 |
| 2025-01-30 | 9.93 | $10.60 | 255700 |
| 2025-01-29 | 9.84 | $10.19 | 135100 |
| 2025-01-28 | 9.78 | $10.25 | 161346 |
| 2025-01-27 | 9.72 | $10.29 | 82806 |
| 2025-01-24 | 9.65 | $10.01 | 74515 |
| 2025-01-23 | 9.60 | $9.96 | 62400 |
| 2025-01-22 | 9.55 | $10.00 | 257918 |
| 2025-01-21 | 9.50 | $9.79 | 162700 |
| 2025-01-17 | 9.47 | $9.58 | 70700 |
| 2025-01-16 | 9.46 | $9.56 | 195800 |
| 2025-01-15 | 9.45 | $9.87 | 208025 |
| 2025-01-14 | 9.41 | $9.49 | 445844 |
| 2025-01-13 | 9.42 | $9.35 | 713900 |
| 2025-01-10 | 9.45 | $9.36 | 152900 |
| 2025-01-08 | 9.48 | $9.43 | 248300 |
| 2025-01-07 | 9.51 | $9.64 | 206700 |
| 2025-01-06 | 9.52 | $9.47 | 366635 |
| 2025-01-03 | 9.56 | $9.18 | 129837 |
| 2025-01-02 | 9.63 | $9.31 | 267800 |
| 2024-12-31 | 9.70 | $9.25 | 112203 |
| 2024-12-30 | 9.78 | $9.30 | 497800 |
| 2024-12-27 | 9.86 | $9.33 | 350401 |
| 2024-12-26 | 9.95 | $9.38 | 275300 |
| 2024-12-24 | 10.04 | $9.44 | 89600 |
| 2024-12-23 | 10.14 | $9.34 | 194600 |
| 2024-12-20 | 10.26 | $9.76 | 705000 |
| 2024-12-19 | 10.35 | $9.50 | 509200 |
| 2024-12-18 | 10.47 | $9.22 | 613600 |
| 2024-12-17 | 10.63 | $9.90 | 221900 |
| 2024-12-16 | 10.74 | $10.00 | 578547 |
| 2024-12-13 | 10.84 | $10.30 | 334600 |
| 2024-12-12 | 10.92 | $10.53 | 140610 |
| 2024-12-11 | 10.98 | $10.96 | 2.5M |
| 2024-12-10 | 11.00 | $10.73 | 149500 |
| 2024-12-09 | 11.05 | $10.50 | 71100 |
| 2024-12-06 | 11.12 | $10.52 | 363700 |
| 2024-12-05 | 11.20 | $10.90 | 788400 |
| 2024-12-04 | 11.26 | $10.69 | 400700 |
| 2024-12-03 | 11.33 | $10.69 | 92000 |
| 2024-12-02 | 11.41 | $10.61 | 161505 |
| 2024-11-29 | 11.51 | $10.68 | 1.8M |
| 2024-11-27 | 11.60 | $11.38 | 432638 |
| 2024-11-26 | 11.63 | $11.88 | 104032 |
| 2024-11-25 | 11.61 | $11.71 | 45899 |
| 2024-11-22 | 11.60 | $11.56 | 835109 |
| 2024-11-21 | 11.62 | $11.36 | 34900 |
| 2024-11-20 | 11.65 | $11.58 | 77307 |
| 2024-11-19 | 11.67 | $11.60 | 6617 |
| 2024-11-18 | 11.68 | $11.56 | 34702 |
| 2024-11-15 | 11.70 | $11.44 | 26233 |
| 2024-11-14 | 11.74 | $11.47 | 28459 |
| 2024-11-13 | 11.77 | $11.49 | 23400 |
| 2024-11-12 | 11.81 | $11.56 | 42610 |
| 2024-11-11 | 11.84 | $11.64 | 73500 |
| 2024-11-08 | 11.87 | $11.61 | 147100 |
| 2024-11-07 | 11.90 | $11.91 | 82049 |
| 2024-11-06 | 11.91 | $12.14 | 32820 |
| 2024-11-05 | 11.89 | $11.93 | 87300 |
| 2024-11-04 | 11.90 | $11.88 | 426900 |
| 2024-11-01 | 11.91 | $11.39 | 221932 |
| 2024-10-31 | 11.97 | $11.78 | 82831 |
| 2024-10-30 | 12.01 | $11.88 | 1.2M |
| 2024-10-29 | 12.03 | $11.85 | 104709 |
| 2024-10-28 | 12.06 | $12.02 | 46216 |
| 2024-10-25 | 12.08 | $11.90 | 597342 |
| 2024-10-24 | 12.11 | $12.01 | 301033 |
| 2024-10-23 | 12.14 | $11.85 | 403500 |
| 2024-10-22 | 12.18 | $11.89 | 117971 |
| 2024-10-21 | 12.23 | $11.98 | 81801 |
| 2024-10-18 | 12.27 | $12.01 | 60331 |
| 2024-10-17 | 12.30 | $12.13 | 29600 |
| 2024-10-16 | 12.33 | $12.15 | 20020 |
| 2024-10-15 | 12.36 | $12.05 | 36100 |
| 2024-10-14 | 12.41 | $12.26 | 97900 |
| 2024-10-11 | 12.44 | $12.06 | 1.7M |
| 2024-10-10 | 12.49 | $12.12 | 23800 |
| 2024-10-09 | 12.54 | $12.10 | 93200 |
| 2024-10-08 | 12.59 | $12.38 | 22934 |
| 2024-10-07 | 12.62 | $12.47 | 38819 |
| 2024-10-04 | 12.64 | $12.56 | 23305 |
| 2024-10-03 | 12.64 | $12.48 | 824617 |
| 2024-10-02 | 12.66 | $12.69 | 323800 |
| 2024-10-01 | 12.66 | $12.52 | 113500 |
| 2024-09-30 | 12.67 | $12.58 | 233000 |
| 2024-09-27 | 12.68 | $12.65 | 1.1M |
| 2024-09-26 | 12.68 | $12.65 | 207633 |
| 2024-09-25 | 12.68 | $12.52 | 26800 |
| 2024-09-24 | 12.69 | $12.67 | 41400 |
| 2024-09-23 | 12.69 | $12.37 | 86600 |
| 2024-09-20 | 12.73 | $12.43 | 145500 |
| 2024-09-19 | 12.76 | $13.04 | 90500 |
| 2024-09-18 | 12.73 | $13.10 | 29104 |
| 2024-09-17 | 12.70 | $13.09 | 7800 |
| 2024-09-16 | 12.67 | $12.99 | 86640 |
| 2024-09-13 | 12.65 | $12.82 | 26800 |
| 2024-09-12 | 12.64 | $12.50 | 61031 |
| 2024-09-11 | 12.67 | $12.49 | 163300 |
| 2024-09-10 | 12.70 | $12.41 | 537249 |
| 2024-09-09 | 12.74 | $12.47 | 48733 |
| 2024-09-06 | 12.77 | $12.54 | 1.3M |
| 2024-09-05 | 12.80 | $12.71 | 39544 |
| 2024-09-04 | 12.81 | $12.58 | 36800 |
| 2024-09-03 | 12.83 | $12.37 | 106237 |
| 2024-08-30 | 12.86 | $12.52 | 230837 |
| 2024-08-29 | 12.87 | $12.58 | 65430 |
| 2024-08-28 | 12.88 | $12.88 | 57947 |
| 2024-08-27 | 12.85 | $13.02 | 864720 |
| 2024-08-26 | 12.80 | $13.10 | 14826 |
| 2024-08-23 | 12.74 | $13.14 | 1.7M |
| 2024-08-22 | 12.67 | $12.71 | 924800 |
| 2024-08-21 | 12.63 | $13.07 | 40341 |
| 2024-08-20 | 12.56 | $13.09 | 38922 |
| 2024-08-19 | 12.48 | $13.22 | 846047 |
| 2024-08-16 | 12.38 | $12.85 | 58900 |
| 2024-08-15 | 12.32 | $12.98 | 121200 |
| 2024-08-14 | 12.24 | $12.95 | 101700 |
| 2024-08-13 | 12.16 | $13.00 | 101846 |
| 2024-08-12 | 12.08 | $12.79 | 1.5M |
| 2024-08-09 | 12.02 | $12.73 | 105500 |
| 2024-08-08 | 11.96 | $12.34 | 30100 |
| 2024-08-07 | 11.95 | $11.99 | 43300 |
| 2024-08-06 | 11.97 | $11.66 | 117500 |
| 2024-08-05 | 12.03 | $11.52 | 79900 |
| 2024-08-02 | 12.10 | $11.73 | 96433 |
| 2024-08-01 | 12.16 | $11.67 | 133715 |
| 2024-07-31 | 12.23 | $11.94 | 549440 |
| 2024-07-30 | 12.27 | $11.93 | 26600 |
| 2024-07-29 | 12.30 | $11.89 | 17801 |
| 2024-07-26 | 12.35 | $11.91 | 55600 |
| 2024-07-25 | 12.39 | $11.85 | 69723 |
| 2024-07-24 | 12.43 | $11.93 | 64624 |
| 2024-07-23 | 12.47 | $12.21 | 72400 |
| 2024-07-22 | 12.48 | $12.37 | 41437 |
| 2024-07-19 | 12.48 | $12.25 | 123861 |
| 2024-07-18 | 12.48 | $12.28 | 110642 |
| 2024-07-17 | 12.48 | $12.75 | 24926 |
| 2024-07-16 | 12.43 | $12.95 | 30143 |
| 2024-07-15 | 12.35 | $12.89 | 28309 |
| 2024-07-12 | 12.28 | $12.83 | 23000 |
| 2024-07-11 | 12.21 | $12.85 | 557706 |
| 2024-07-10 | 12.13 | $12.80 | 298400 |
| 2024-07-09 | 12.06 | $12.75 | 76800 |
| 2024-07-08 | 11.99 | $12.43 | 28000 |
| 2024-07-05 | 11.96 | $12.50 | 442100 |
| 2024-07-03 | 11.92 | $12.03 | 728515 |
| 2024-07-02 | 11.93 | $11.59 | 46700 |
| 2024-07-01 | 11.98 | $11.61 | 24500 |
| 2024-06-28 | 12.04 | $11.74 | 102711 |
| 2024-06-27 | 12.10 | $12.07 | 111838 |
| 2024-06-26 | 12.12 | $11.85 | 33600 |
| 2024-06-25 | 12.18 | $12.02 | 73400 |
| 2024-06-24 | 12.23 | $12.18 | 1.3M |
| 2024-06-21 | 12.26 | $11.89 | 589200 |
| 2024-06-20 | 12.33 | $11.73 | 2.5M |
| 2024-06-18 | 12.43 | $11.73 | 663600 |
| 2024-06-17 | 12.54 | $11.80 | 114331 |
| 2024-06-14 | 12.65 | $11.98 | 34417 |
| 2024-06-13 | 12.75 | $12.06 | 155233 |
| 2024-06-12 | 12.85 | $12.08 | 179648 |
| 2024-06-11 | 12.96 | $12.36 | 1.1M |
| 2024-06-10 | 13.04 | $12.45 | 1.3M |
| 2024-06-07 | 13.12 | $12.58 | 34610 |
| 2024-06-06 | 13.19 | $12.95 | 1.4M |
| 2024-06-05 | 13.23 | $12.67 | 161855 |
| 2024-06-04 | 13.31 | $12.83 | 1.3M |
| 2024-06-03 | 13.37 | $12.96 | 981800 |
| 2024-05-31 | 13.43 | $12.90 | 1.5M |
| 2024-05-30 | 13.49 | $13.16 | 94000 |
| 2024-05-29 | 13.53 | $13.09 | 74800 |
| 2024-05-28 | 13.57 | $13.32 | 759438 |
| 2024-05-24 | 13.60 | $13.35 | 17300 |
| 2024-05-23 | 13.62 | $13.39 | 56400 |
| 2024-05-22 | 13.64 | $13.46 | 69000 |
| 2024-05-21 | 13.65 | $13.82 | 64205 |
| 2024-05-20 | 13.62 | $13.84 | 859500 |
| 2024-05-17 | 13.59 | $13.83 | 222700 |
| 2024-05-16 | 13.55 | $13.71 | 75700 |
| 2024-05-15 | 13.52 | $13.64 | 1.9M |
| 2024-05-14 | 13.50 | $13.58 | 869712 |
| 2024-05-13 | 13.47 | $13.39 | 55829 |
| 2024-05-10 | 13.47 | $13.39 | 58600 |
| 2024-05-09 | 13.46 | $13.54 | 939500 |
| 2024-05-08 | 13.44 | $13.83 | 32800 |
| 2024-05-07 | 13.40 | $13.85 | 694922 |
| 2024-05-06 | 13.36 | $13.82 | 1.4M |
| 2024-05-03 | 13.32 | $13.91 | 128902 |
| 2024-05-02 | 13.28 | $13.46 | 34587 |
| 2024-05-01 | 13.28 | $13.18 | 103135 |
| 2024-04-30 | 13.31 | $13.08 | 32600 |
| 2024-04-29 | 13.36 | $13.50 | 27118 |
| 2024-04-26 | 13.37 | $13.47 | 70818 |
| 2024-04-25 | 13.39 | $13.05 | 48800 |
| 2024-04-24 | 13.46 | $13.16 | 21300 |
| 2024-04-23 | 13.52 | $13.25 | 106732 |
| 2024-04-22 | 13.58 | $13.21 | 121124 |
| 2024-04-19 | 13.65 | $13.02 | 750147 |
| 2024-04-18 | 13.74 | $12.80 | 96300 |
| 2024-04-17 | 13.87 | $12.88 | 32242 |
| 2024-04-16 | 13.99 | $12.93 | 196400 |
| 2024-04-15 | 14.12 | $13.22 | 70600 |
| 2024-04-12 | 14.22 | $13.52 | 64337 |
| 2024-04-11 | 14.30 | $14.04 | 26300 |
| 2024-04-10 | 14.33 | $14.08 | 195200 |
| 2024-04-09 | 14.36 | $14.65 | 788282 |
| 2024-04-08 | 14.33 | $14.36 | 27800 |
| 2024-04-05 | 14.33 | $14.02 | 45300 |
| 2024-04-04 | 14.36 | $14.14 | 104086 |
| 2024-04-03 | 14.38 | $14.12 | 70900 |
| 2024-04-02 | 14.41 | $14.15 | 464331 |
| 2024-04-01 | 14.43 | $14.24 | 269700 |
| 2024-03-28 | 14.44 | $14.54 | 33400 |
| 2024-03-27 | 14.42 | $14.63 | 43000 |
| 2024-03-26 | 14.39 | $14.48 | 33526 |
| 2024-03-25 | 14.38 | $14.54 | 58500 |
| 2024-03-22 | 14.35 | $14.47 | 40600 |
| 2024-03-21 | 14.33 | $14.63 | 58600 |
| 2024-03-20 | 14.29 | $14.72 | 747930 |
| 2024-03-19 | 14.24 | $14.29 | 560200 |
| 2024-03-18 | 14.22 | $14.19 | 617908 |
| 2024-03-15 | 14.22 | $14.26 | 84716 |
| 2024-03-14 | 14.20 | $14.45 | 30900 |
| 2024-03-13 | 14.17 | $14.38 | 40500 |
| 2024-03-12 | 14.13 | $14.30 | 1.2M |
| 2024-03-11 | 14.10 | $14.15 | 357937 |
| 2024-03-08 | 14.09 | $14.20 | 47100 |
| 2024-03-07 | 14.06 | $14.29 | 57200 |
| 2024-03-06 | 14.03 | $14.24 | 893200 |
| 2024-03-05 | 14.00 | $14.21 | 1.3M |
| 2024-03-04 | 13.97 | $14.15 | 81800 |
| 2024-03-01 | 13.94 | $14.25 | 437500 |
| 2024-02-29 | 13.91 | $14.08 | 696318 |
| 2024-02-28 | 13.89 | $14.13 | 596400 |
| 2024-02-27 | 13.86 | $14.28 | 930823 |
| 2024-02-26 | 13.82 | $13.83 | 210539 |
| 2024-02-23 | 13.82 | $13.76 | 496800 |
| 2024-02-22 | 13.83 | $13.95 | 974900 |
| 2024-02-21 | 13.83 | $13.92 | 70233 |
| 2024-02-20 | 13.83 | $14.01 | 738215 |
| 2024-02-16 | 13.81 | $13.78 | 31131 |
| 2024-02-15 | 13.83 | $13.67 | 51401 |
| 2024-02-14 | 13.85 | $13.62 | 912600 |
| 2024-02-13 | 13.88 | $13.42 | 1.8M |
| 2024-02-12 | 13.93 | $13.93 | 235233 |
| 2024-02-09 | 13.94 | $13.81 | 265200 |
| 2024-02-08 | 13.96 | $13.71 | 1.2M |
| 2024-02-07 | 14.00 | $13.97 | 24907 |
| 2024-02-06 | 14.02 | $13.92 | 1.2M |
| 2024-02-05 | 14.04 | $13.71 | 359800 |
| 2024-02-02 | 14.09 | $13.83 | 734098 |
| 2024-02-01 | 14.12 | $14.13 | 775733 |
| 2024-01-31 | 14.14 | $13.99 | 2.3M |
| 2024-01-30 | 14.16 | $13.86 | 583500 |
| 2024-01-29 | 14.21 | $14.03 | 467416 |
| 2024-01-26 | 14.24 | $14.24 | 162800 |
| 2024-01-25 | 14.26 | $14.24 | 71100 |
| 2024-01-24 | 14.28 | $14.08 | 131900 |
| 2024-01-23 | 14.33 | $14.09 | 1.5M |
| 2024-01-22 | 14.37 | $13.77 | 92237 |
| 2024-01-19 | 14.45 | $14.07 | 1.6M |
| 2024-01-18 | 14.51 | $13.96 | 31717 |
| 2024-01-17 | 14.59 | $14.08 | 230226 |
| 2024-01-16 | 14.65 | $14.13 | 44500 |
| 2024-01-12 | 14.72 | $14.62 | 435800 |
| 2024-01-11 | 14.74 | $14.60 | 514300 |
| 2024-01-10 | 14.76 | $14.56 | 51607 |
| 2024-01-09 | 14.79 | $14.59 | 80900 |
| 2024-01-08 | 14.81 | $14.74 | 117532 |
| 2024-01-05 | 14.82 | $14.51 | 2.6M |
| 2024-01-04 | 14.84 | $14.27 | 713927 |
| 2024-01-03 | 14.89 | $14.51 | 99746 |
| 2024-01-02 | 14.92 | $14.48 | 3.2M |
| 2023-12-29 | 14.95 | $15.06 | 142221 |
| 2023-12-28 | 14.92 | $15.09 | 451808 |
| 2023-12-27 | 14.89 | $15.28 | 576824 |
| 2023-12-26 | 14.83 | $15.21 | 711112 |
| 2023-12-22 | 14.77 | $15.01 | 1.0M |
| 2023-12-21 | 14.73 | $14.97 | 413000 |
| 2023-12-20 | 14.68 | $14.77 | 1.7M |
| 2023-12-19 | 14.66 | $15.23 | 147902 |
| 2023-12-18 | 14.58 | $15.06 | 100500 |
| 2023-12-15 | 14.52 | $14.85 | 1.2M |
| 2023-12-14 | 14.47 | $15.12 | 2.6M |
| 2023-12-13 | 14.40 | $14.94 | 1.0M |
| 2023-12-12 | 14.34 | $14.38 | 110949 |
| 2023-12-11 | 14.33 | $14.42 | 703300 |
| 2023-12-08 | 14.31 | $14.48 | 159128 |
| 2023-12-07 | 14.28 | $14.48 | 1.5M |
| 2023-12-06 | 14.24 | $14.40 | 188300 |
| 2023-12-05 | 14.21 | $14.40 | 1.6M |
| 2023-12-04 | 14.17 | $14.32 | 1.4M |
| 2023-12-01 | 14.14 | $14.58 | 1.1M |
| 2023-11-30 | 14.07 | $14.18 | 168700 |
| 2023-11-29 | 14.04 | $14.12 | 586912 |
| 2023-11-28 | 14.00 | $14.29 | 24600 |
| 2023-11-27 | 13.94 | $14.05 | 134751 |
| 2023-11-24 | 13.89 | $14.05 | 101400 |
| 2023-11-22 | 13.84 | $14.06 | 580338 |
| 2023-11-21 | 13.78 | $14.15 | 1.5M |
| 2023-11-20 | 13.70 | $14.50 | 903308 |
| 2023-11-17 | 13.58 | $14.25 | 453226 |
| 2023-11-16 | 13.47 | $14.35 | 334427 |
| 2023-11-15 | 13.35 | $14.30 | 266605 |
| 2023-11-14 | 13.22 | $14.19 | 509828 |
| 2023-11-13 | 13.09 | $13.59 | 2.0M |
| 2023-11-10 | 13.02 | $13.63 | 41800 |
| 2023-11-09 | 12.94 | $13.29 | 65606 |
| 2023-11-08 | 12.89 | $13.43 | 30400 |
| 2023-11-07 | 12.82 | $13.64 | 832705 |
| 2023-11-06 | 12.73 | $13.41 | 799638 |
| 2023-11-03 | 12.66 | $13.43 | 1.3M |
| 2023-11-02 | 12.58 | $13.10 | 315600 |
| 2023-11-01 | 12.53 | $12.63 | 705736 |
| 2023-10-31 | 12.53 | $12.39 | 720344 |
| 2023-10-30 | 12.55 | $12.14 | 1.1M |
| 2023-10-27 | 12.59 | $12.40 | 432500 |
| 2023-10-26 | 12.62 | $12.74 | 4.2M |
| 2023-10-25 | 12.62 | $12.54 | 537600 |
| 2023-10-24 | 12.63 | $12.75 | 21100 |
| 2023-10-23 | 12.63 | $12.49 | 1.1M |
| 2023-10-20 | 12.66 | $12.32 | 82807 |
| 2023-10-19 | 12.71 | $12.32 | 234300 |
| 2023-10-18 | 12.77 | $12.33 | 740487 |
| 2023-10-17 | 12.83 | $12.70 | 646805 |
| 2023-10-16 | 12.87 | $12.87 | 48200 |
| 2023-10-13 | 12.89 | $12.61 | 38000 |
| 2023-10-12 | 12.95 | $12.76 | 114730 |
| 2023-10-11 | 13.00 | $13.03 | 117500 |
| 2023-10-10 | 13.03 | $13.11 | 1.1M |
| 2023-10-09 | 13.06 | $12.61 | 115400 |
| 2023-10-06 | 13.14 | $12.41 | 185616 |
| 2023-10-05 | 13.25 | $12.50 | 242500 |
| 2023-10-04 | 13.35 | $12.64 | 338200 |
| 2023-10-03 | 13.44 | $12.51 | 149747 |
| 2023-10-02 | 13.56 | $13.00 | 833544 |
| 2023-09-29 | 13.63 | $13.35 | 181700 |
| 2023-09-28 | 13.67 | $13.15 | 1.8M |
| 2023-09-27 | 13.74 | $12.98 | 504503 |
| 2023-09-26 | 13.83 | $13.16 | 107945 |
| 2023-09-25 | 13.91 | $13.43 | 580013 |
| 2023-09-22 | 13.97 | $13.55 | 25109 |
| 2023-09-21 | 14.02 | $13.65 | 1.4M |
| 2023-09-20 | 14.07 | $14.05 | 563901 |
| 2023-09-19 | 14.08 | $13.98 | 19821 |
| 2023-09-18 | 14.09 | $14.17 | 57800 |
| 2023-09-15 | 14.09 | $14.20 | 515935 |
| 2023-09-14 | 14.08 | $14.34 | 344901 |
| 2023-09-13 | 14.06 | $14.20 | 1.0M |
| 2023-09-12 | 14.05 | $14.03 | 673100 |
| 2023-09-11 | 14.07 | $13.98 | 39223 |
| 2023-09-08 | 14.09 | $13.70 | 19400 |
| 2023-09-07 | 14.14 | $13.53 | 189047 |
| 2023-09-06 | 14.21 | $13.75 | 178106 |
| 2023-09-05 | 14.27 | $14.00 | 599000 |
| 2023-09-01 | 14.32 | $14.17 | 696100 |
| 2023-08-31 | 14.35 | $13.86 | 141000 |
| 2023-08-30 | 14.41 | $14.37 | 326800 |
| 2023-08-29 | 14.43 | $14.53 | 443400 |
| 2023-08-28 | 14.44 | $14.42 | 879531 |
| 2023-08-25 | 14.47 | $14.30 | 274208 |
| 2023-08-24 | 14.51 | $14.47 | 26300 |
| 2023-08-23 | 14.54 | $14.64 | 326143 |
| 2023-08-22 | 14.56 | $14.28 | 1.2M |
| 2023-08-21 | 14.62 | $14.00 | 59838 |
| 2023-08-18 | 14.71 | $14.08 | 395300 |
| 2023-08-17 | 14.80 | $14.01 | 965400 |
| 2023-08-16 | 14.89 | $14.19 | 35434 |
| 2023-08-15 | 14.98 | $14.26 | 81000 |
| 2023-08-14 | 15.06 | $14.42 | 575748 |
| 2023-08-11 | 15.13 | $14.85 | 75900 |
| 2023-08-10 | 15.16 | $14.94 | 655832 |
| 2023-08-09 | 15.18 | $14.89 | 870700 |
| 2023-08-08 | 15.20 | $15.04 | 245300 |
| 2023-08-07 | 15.21 | $15.04 | 876125 |
| 2023-08-04 | 15.22 | $15.13 | 899510 |
| 2023-08-03 | 15.22 | $15.06 | 1.4M |
| 2023-08-02 | 15.22 | $15.29 | 24900 |
| 2023-08-01 | 15.20 | $15.42 | 134300 |
| 2023-07-31 | 15.17 | $15.58 | 139413 |
| 2023-07-28 | 15.12 | $15.43 | 25000 |
| 2023-07-27 | 15.08 | $15.20 | 224500 |
| 2023-07-26 | 15.06 | $15.50 | 65934 |
| 2023-07-25 | 15.00 | $15.35 | 209000 |
| 2023-07-24 | 14.96 | $15.35 | 838425 |
| 2023-07-21 | 14.92 | $15.09 | 943530 |
| 2023-07-20 | 14.90 | $14.82 | 382300 |
| 2023-07-19 | 14.91 | $14.96 | 174500 |
| 2023-07-18 | 14.91 | $14.96 | 99714 |
| 2023-07-17 | 14.91 | $14.84 | 299900 |
| 2023-07-14 | 14.92 | $14.78 | 106000 |
| 2023-07-13 | 14.94 | $15.12 | 552441 |
| 2023-07-12 | 14.92 | $14.93 | 224320 |
| 2023-07-11 | 14.92 | $14.93 | 655200 |
| 2023-07-10 | 14.92 | $14.90 | 850800 |
| 2023-07-07 | 14.91 | $15.03 | 276800 |
| 2023-07-06 | 14.90 | $14.52 | 71901 |
| 2023-07-05 | 14.93 | $15.06 | 263620 |
| 2023-07-03 | 14.90 | $15.12 | 730800 |
| 2023-06-30 | 14.87 | $15.06 | 695039 |
| 2023-06-29 | 14.83 | $14.78 | 76719 |
| 2023-06-28 | 14.82 | $14.50 | 190111 |
| 2023-06-27 | 14.82 | $14.64 | 206000 |
| 2023-06-26 | 14.81 | $14.99 | 130001 |
| 2023-06-23 | 14.76 | $15.11 | 24830 |
| 2023-06-22 | 14.68 | $14.97 | 244900 |
| 2023-06-21 | 14.62 | $15.29 | 266300 |
| 2023-06-20 | 14.51 | $15.18 | 144718 |
| 2023-06-16 | 14.41 | $14.92 | 722600 |
| 2023-06-15 | 14.32 | $15.19 | 432600 |
| 2023-06-14 | 14.20 | $15.06 | 902843 |
| 2023-06-13 | 14.08 | $14.50 | 806418 |
| 2023-06-12 | 14.01 | $14.72 | 44800 |
| 2023-06-09 | 13.90 | $14.62 | 448500 |
| 2023-06-08 | 13.81 | $14.40 | 60719 |
| 2023-06-07 | 13.72 | $14.38 | 80612 |
| 2023-06-06 | 13.63 | $14.50 | 291300 |
| 2023-06-05 | 13.51 | $14.09 | 28227 |
| 2023-06-02 | 13.43 | $14.07 | 146241 |
| 2023-06-01 | 13.34 | $13.80 | 56043 |
| 2023-05-31 | 13.27 | $13.36 | 79246 |
| 2023-05-30 | 13.23 | $13.39 | 36300 |
| 2023-05-26 | 13.18 | $13.61 | 47200 |
| 2023-05-25 | 13.10 | $13.42 | 60341 |
| 2023-05-24 | 13.04 | $13.30 | 44436 |
| 2023-05-23 | 12.97 | $13.44 | 111525 |
| 2023-05-22 | 12.89 | $13.58 | 88229 |
| 2023-05-19 | 12.78 | $13.45 | 396915 |
| 2023-05-18 | 12.68 | $13.35 | 21200 |
| 2023-05-17 | 12.57 | $13.20 | 54400 |
| 2023-05-16 | 12.48 | $12.85 | 66705 |
| 2023-05-15 | 12.41 | $13.26 | 43225 |
| 2023-05-12 | 12.30 | $13.10 | 170800 |
| 2023-05-11 | 12.20 | $12.98 | 45804 |
| 2023-05-10 | 12.11 | $12.78 | 74700 |
| 2023-05-09 | 12.04 | $12.58 | 38600 |
| 2023-05-08 | 11.99 | $12.42 | 7430 |
| 2023-05-05 | 11.94 | $12.49 | 11127 |
| 2023-05-04 | 11.89 | $12.03 | 23434 |
| 2023-05-03 | 11.87 | $11.90 | 21939 |
| 2023-05-02 | 11.87 | $11.83 | 36100 |
| 2023-05-01 | 11.87 | $12.05 | 26035 |
| 2023-04-28 | 11.85 | $12.14 | 98000 |
| 2023-04-27 | 11.82 | $11.83 | 21200 |
| 2023-04-26 | 11.82 | $11.51 | 21307 |
| 2023-04-25 | 11.84 | $11.50 | 60330 |
| 2023-04-24 | 11.87 | $11.79 | 107406 |
| 2023-04-21 | 11.86 | $11.58 | 11100 |
| 2023-04-20 | 11.87 | $11.66 | 14421 |
| 2023-04-19 | 11.87 | $11.54 | 41321 |
| 2023-04-18 | 11.88 | $12.08 | 148600 |
| 2023-04-17 | 11.84 | $12.36 | 51944 |
| 2023-04-14 | 11.76 | $12.40 | 51406 |
| 2023-04-13 | 11.68 | $12.47 | 26800 |
| 2023-04-12 | 11.58 | $12.36 | 89349 |
| 2023-04-11 | 11.49 | $12.14 | 97143 |
| 2023-04-10 | 11.42 | $11.55 | 66200 |
| 2023-04-06 | 11.41 | $11.47 | 20349 |
| 2023-04-05 | 11.40 | $11.42 | 19441 |
| 2023-04-04 | 11.41 | $11.55 | 237611 |
| 2023-04-03 | 11.40 | $11.52 | 52528 |
| 2023-03-31 | 11.39 | $11.70 | 54546 |
| 2023-03-30 | 11.37 | $11.76 | 99100 |
| 2023-03-29 | 11.34 | $11.41 | 21749 |
| 2023-03-28 | 11.34 | $11.39 | 77800 |
| 2023-03-27 | 11.35 | $11.17 | 52705 |
| 2023-03-24 | 11.38 | $11.06 | 114725 |
| 2023-03-23 | 11.42 | $10.73 | 78900 |
| 2023-03-22 | 11.50 | $11.19 | 68000 |
| 2023-03-21 | 11.53 | $11.17 | 36018 |
| 2023-03-20 | 11.58 | $11.25 | 43331 |
| 2023-03-17 | 11.62 | $11.47 | 29700 |
| 2023-03-16 | 11.64 | $11.59 | 18144 |
| 2023-03-15 | 11.65 | $11.45 | 92303 |
| 2023-03-14 | 11.67 | $11.49 | 10300 |
| 2023-03-13 | 11.70 | $11.57 | 28100 |
| 2023-03-10 | 11.72 | $11.62 | 45100 |
| 2023-03-09 | 11.73 | $12.05 | 110600 |
| 2023-03-08 | 11.71 | $12.10 | 160254 |
| 2023-03-07 | 11.68 | $11.64 | 18829 |
| 2023-03-06 | 11.70 | $11.76 | 65000 |
| 2023-03-03 | 11.70 | $11.42 | 69400 |
| 2023-03-02 | 11.75 | $11.37 | 237830 |
| 2023-03-01 | 11.81 | $11.44 | 21300 |
| 2023-02-28 | 11.88 | $11.35 | 37627 |
| 2023-02-27 | 11.95 | $11.59 | 24336 |
| 2023-02-24 | 12.01 | $11.59 | 19532 |
| 2023-02-23 | 12.08 | $11.87 | 10829 |
| 2023-02-22 | 12.12 | $11.85 | 14431 |
| 2023-02-21 | 12.17 | $11.89 | 38400 |
| 2023-02-17 | 12.22 | $12.13 | 23500 |
| 2023-02-16 | 12.24 | $12.03 | 15600 |
| 2023-02-15 | 12.28 | $11.90 | 17800 |
| 2023-02-14 | 12.33 | $11.89 | 11400 |
| 2023-02-13 | 12.39 | $12.02 | 13103 |
| 2023-02-10 | 12.43 | $11.94 | 9823 |
| 2023-02-09 | 12.49 | $11.69 | 55400 |
| 2023-02-08 | 12.58 | $12.23 | 80411 |
| 2023-02-07 | 12.61 | $12.11 | 64333 |
| 2023-02-06 | 12.65 | $12.34 | 263922 |
| 2023-02-03 | 12.67 | $12.35 | 49300 |
| 2023-02-02 | 12.68 | $12.96 | 26500 |
| 2023-02-01 | 12.63 | $13.00 | 66942 |
| 2023-01-31 | 12.56 | $12.97 | 93400 |
| 2023-01-30 | 12.48 | $12.65 | 24302 |
| 2023-01-27 | 12.44 | $12.69 | 36700 |
| 2023-01-26 | 12.38 | $13.01 | 18900 |
| 2023-01-25 | 12.29 | $12.97 | 89300 |
| 2023-01-24 | 12.20 | $12.55 | 25800 |
| 2023-01-23 | 12.15 | $12.36 | 35822 |
| 2023-01-20 | 12.11 | $12.36 | 14608 |
| 2023-01-19 | 12.07 | $12.51 | 20300 |
| 2023-01-18 | 12.00 | $12.44 | 131600 |
| 2023-01-17 | 11.94 | $12.54 | 39868 |
| 2023-01-13 | 11.86 | $12.43 | 17300 |
| 2023-01-12 | 11.78 | $12.68 | 249100 |
| 2023-01-11 | 11.68 | $12.46 | 40700 |
| 2023-01-10 | 11.58 | $12.15 | 113639 |
| 2023-01-09 | 11.52 | $11.73 | 43531 |
| 2023-01-06 | 11.50 | $11.74 | 33300 |
| 2023-01-05 | 11.48 | $11.27 | 13723 |
| 2023-01-04 | 11.50 | $11.03 | 28100 |
| 2023-01-03 | 11.56 | $10.80 | 128837 |
| 2022-12-30 | 11.65 | $11.67 | 72016 |
| 2022-12-29 | 11.65 | $11.90 | 27700 |
| 2022-12-28 | 11.64 | $11.90 | 26726 |
| 2022-12-27 | 11.64 | $11.56 | 96941 |
| 2022-12-23 | 11.66 | $12.22 | 24300 |
| 2022-12-22 | 11.63 | $11.87 | 21400 |
| 2022-12-21 | 11.63 | $11.74 | 49600 |
| 2022-12-20 | 11.64 | $11.76 | 72449 |
| 2022-12-19 | 11.66 | $11.13 | 144100 |
| 2022-12-16 | 11.74 | $10.90 | 23547 |
| 2022-12-15 | 11.85 | $11.03 | 104301 |
| 2022-12-14 | 11.96 | $11.03 | 332604 |
| 2022-12-13 | 12.07 | $10.99 | 412333 |
| 2022-12-12 | 12.19 | $11.57 | 439409 |
| 2022-12-09 | 12.27 | $11.78 | 32336 |
| 2022-12-08 | 12.33 | $11.96 | 70200 |
| 2022-12-07 | 12.38 | $12.21 | 31800 |
| 2022-12-06 | 12.42 | $12.21 | 55200 |
| 2022-12-05 | 12.47 | $12.06 | 22513 |
| 2022-12-02 | 12.54 | $12.60 | 319405 |
| 2022-12-01 | 12.58 | $12.62 | 19552 |
| 2022-11-30 | 12.61 | $12.73 | 16495 |
| 2022-11-29 | 12.65 | $12.53 | 40300 |
| 2022-11-28 | 12.72 | $12.06 | 91538 |
| 2022-11-25 | 12.84 | $12.26 | 31621 |
| 2022-11-23 | 12.94 | $12.16 | 37543 |
| 2022-11-22 | 13.06 | $12.26 | 121100 |
| 2022-11-21 | 13.17 | $12.69 | 23021 |
| 2022-11-18 | 13.24 | $12.16 | 73303 |
| 2022-11-17 | 13.38 | $12.10 | 244800 |
| 2022-11-16 | 13.53 | $12.34 | 98739 |
| 2022-11-15 | 13.66 | $12.93 | 29765 |
| 2022-11-14 | 13.73 | $12.95 | 80547 |
| 2022-11-11 | 13.81 | $12.80 | 47000 |
| 2022-11-10 | 13.90 | $12.62 | 206400 |
| 2022-11-09 | 14.02 | $13.86 | 106312 |
| 2022-11-08 | 14.01 | $14.11 | 74507 |
| 2022-11-07 | 13.98 | $14.18 | 57620 |
| 2022-11-04 | 13.94 | $15.04 | 74829 |
| 2022-11-03 | 13.81 | $14.74 | 124800 |
| 2022-11-02 | 13.71 | $14.17 | 49629 |
| 2022-11-01 | 13.66 | $14.59 | 204720 |
| 2022-10-31 | 13.57 | $14.38 | 278749 |
| 2022-10-28 | 13.50 | $13.46 | 35518 |
| 2022-10-27 | 13.51 | $13.45 | 38253 |
| 2022-10-26 | 13.52 | $12.80 | 30320 |
| 2022-10-25 | 13.59 | $13.33 | 20900 |
| 2022-10-24 | 13.61 | $13.58 | 27500 |
| 2022-10-21 | 13.60 | $14.11 | 53249 |
| 2022-10-20 | 13.54 | $13.57 | 2100 |
| 2022-10-19 | 13.53 | $13.53 | 16200 |
| 2022-10-18 | 13.53 | $13.50 | 8812 |
| 2022-10-17 | 13.53 | $13.39 | 7200 |
| 2022-10-14 | 13.54 | $13.06 | 5000 |
| 2022-10-13 | 13.59 | $13.59 | 9668 |
| 2022-10-12 | 13.58 | $13.44 | 56023 |
| 2022-10-11 | 13.59 | $13.64 | 9129 |
| 2022-10-10 | 13.58 | $13.99 | 11415 |
| 2022-10-07 | 13.54 | $13.88 | 6000 |
| 2022-10-06 | 13.51 | $14.07 | 39811 |
| 2022-10-05 | 13.46 | $13.95 | 242500 |
| 2022-10-04 | 13.42 | $14.02 | 136300 |
| 2022-10-03 | 13.37 | $13.97 | 141707 |
| 2022-09-30 | 13.32 | $12.84 | 67625 |
| 2022-09-29 | 13.38 | $12.59 | 19200 |
| 2022-09-28 | 13.47 | $12.80 | 31800 |
| 2022-09-27 | 13.55 | $12.74 | 63400 |
| 2022-09-26 | 13.64 | $12.92 | 48100 |
| 2022-09-23 | 13.72 | $13.61 | 17400 |
| 2022-09-22 | 13.73 | $14.15 | 16326 |
| 2022-09-21 | 13.70 | $13.77 | 10262 |
| 2022-09-20 | 13.69 | $13.79 | 8036 |
| 2022-09-19 | 13.69 | $13.79 | 35100 |
| 2022-09-16 | 13.69 | $13.27 | 21707 |
| 2022-09-15 | 13.73 | $13.39 | 28300 |
| 2022-09-14 | 13.77 | $13.66 | 13100 |
| 2022-09-13 | 13.79 | $13.62 | 194345 |
| 2022-09-12 | 13.81 | $14.20 | 41500 |
| 2022-09-09 | 13.77 | $13.97 | 20232 |
| 2022-09-08 | 13.76 | $13.58 | 45127 |
| 2022-09-07 | 13.79 | $13.63 | 30635 |
| 2022-09-06 | 13.80 | $13.45 | 138340 |
| 2022-09-02 | 13.84 | $13.74 | 17800 |
| 2022-09-01 | 13.85 | $13.57 | 30802 |
| 2022-08-31 | 13.87 | $13.45 | 81830 |
| 2022-08-30 | 13.90 | $13.86 | 189131 |
| 2022-08-29 | 13.88 | $14.24 | 7200 |
| 2022-08-26 | 13.82 | $14.05 | 19711 |
| 2022-08-25 | 13.77 | $14.07 | 12805 |
| 2022-08-24 | 13.70 | $13.99 | 27600 |
| 2022-08-23 | 13.64 | $13.84 | 22975 |
| 2022-08-22 | 13.58 | $13.47 | 20813 |
| 2022-08-19 | 13.55 | $13.63 | 20501 |
| 2022-08-18 | 13.50 | $13.93 | 64100 |
| 2022-08-17 | 13.40 | $13.98 | 159807 |
| 2022-08-16 | 13.29 | $14.04 | 41611 |
| 2022-08-15 | 13.16 | $14.30 | 43476 |
| 2022-08-12 | 12.99 | $14.15 | 175200 |
| 2022-08-11 | 12.82 | $13.54 | 75800 |
| 2022-08-10 | 12.70 | $13.88 | 52339 |
| 2022-08-09 | 12.54 | $13.34 | 35400 |
| 2022-08-08 | 12.41 | $13.62 | 29000 |
| 2022-08-05 | 12.25 | $13.32 | 20300 |
| 2022-08-04 | 12.12 | $13.22 | 83038 |
| 2022-08-03 | 11.99 | $12.55 | 7300 |
| 2022-08-02 | 11.91 | $12.27 | 3400 |
| 2022-08-01 | 11.86 | $12.49 | 18600 |
| 2022-07-29 | 11.79 | $12.47 | 34300 |
| 2022-07-28 | 11.71 | $12.56 | 28100 |
| 2022-07-27 | 11.62 | $12.24 | 20910 |
| 2022-07-26 | 11.56 | $11.63 | 3500 |
| 2022-07-25 | 11.57 | $11.78 | 16900 |
| 2022-07-22 | 11.55 | $11.47 | 72100 |
| 2022-07-21 | 11.58 | $11.52 | 9900 |
| 2022-07-20 | 11.60 | $11.59 | 6202 |
| 2022-07-19 | 11.61 | $11.45 | 42943 |
| 2022-07-18 | 11.65 | $11.33 | 16200 |
| 2022-07-15 | 11.70 | $11.40 | 11800 |
| 2022-07-14 | 11.75 | $11.33 | 77818 |
| 2022-07-13 | 11.82 | $11.45 | 2600 |
| 2022-07-12 | 11.88 | $11.48 | 11500 |
| 2022-07-11 | 11.94 | $11.56 | 16600 |
| 2022-07-08 | 12.01 | $12.15 | 11000 |
| 2022-07-07 | 12.04 | $11.91 | 22800 |
| 2022-07-06 | 12.10 | $11.56 | 16721 |
| 2022-07-05 | 12.21 | $11.40 | 27100 |
| 2022-07-01 | 12.35 | $11.71 | 25910 |
| 2022-06-30 | 12.48 | $11.76 | 54300 |
| 2022-06-29 | 12.62 | $11.97 | 15515 |
| 2022-06-28 | 12.76 | $11.97 | 17148 |
| 2022-06-27 | 12.92 | $12.15 | 19700 |
| 2022-06-24 | 13.08 | $12.05 | 52600 |
| 2022-06-23 | 13.26 | $12.15 | 81302 |
| 2022-06-22 | 13.44 | $12.30 | 15500 |
| 2022-06-21 | 13.63 | $12.36 | 20548 |
| 2022-06-17 | 13.82 | $12.51 | 54409 |
| 2022-06-16 | 14.00 | $12.42 | 36522 |
| 2022-06-15 | 14.21 | $12.96 | 36604 |
| 2022-06-14 | 14.37 | $12.42 | 38625 |
| 2022-06-13 | 14.59 | $12.63 | 61745 |
| 2022-06-10 | 14.81 | $13.51 | 56000 |
| 2022-06-09 | 14.93 | $14.02 | 15821 |
| 2022-06-08 | 15.01 | $14.37 | 35943 |
| 2022-06-07 | 15.05 | $14.49 | 28100 |
| 2022-06-06 | 15.07 | $14.92 | 34204 |
| 2022-06-03 | 15.04 | $15.28 | 14932 |
| 2022-06-02 | 14.98 | $15.50 | 12828 |
| 2022-06-01 | 14.89 | $15.21 | 24020 |
| 2022-05-31 | 14.83 | $15.46 | 21701 |
| 2022-05-27 | 14.74 | $15.59 | 20920 |
| 2022-05-26 | 14.64 | $15.56 | 54502 |
| 2022-05-25 | 14.53 | $15.17 | 7619 |
| 2022-05-24 | 14.46 | $15.17 | 41078 |
| 2022-05-23 | 14.39 | $15.27 | 36000 |
| 2022-05-20 | 14.31 | $14.88 | 20327 |
| 2022-05-19 | 14.27 | $14.63 | 21937 |
| 2022-05-18 | 14.26 | $14.43 | 30248 |
| 2022-05-17 | 14.28 | $14.86 | 32900 |
| 2022-05-16 | 14.27 | $14.30 | 17700 |
| 2022-05-13 | 14.33 | $14.18 | 47000 |
| 2022-05-12 | 14.40 | $13.64 | 116900 |
| 2022-05-11 | 14.54 | $13.38 | 26600 |
| 2022-05-10 | 14.72 | $13.50 | 13707 |
| 2022-05-09 | 14.90 | $13.37 | 28000 |
| 2022-05-06 | 15.11 | $13.93 | 44444 |
| 2022-05-05 | 15.28 | $14.30 | 36800 |
| 2022-05-04 | 15.43 | $15.12 | 69221 |
| 2022-05-03 | 15.50 | $14.59 | 175428 |
| 2022-05-02 | 15.65 | $14.28 | 24000 |
| 2022-04-29 | 15.84 | $14.87 | 48216 |
| 2022-04-28 | 15.99 | $15.20 | 36841 |
| 2022-04-27 | 16.11 | $14.96 | 21300 |
| 2022-04-26 | 16.26 | $14.83 | 58809 |
| 2022-04-25 | 16.44 | $15.40 | 46300 |
| 2022-04-22 | 16.57 | $15.57 | 66239 |
| 2022-04-21 | 16.69 | $16.18 | 102137 |
| 2022-04-20 | 16.76 | $16.65 | 54800 |
| 2022-04-19 | 16.77 | $16.54 | 30627 |
| 2022-04-18 | 16.79 | $16.48 | 52414 |
| 2022-04-14 | 16.80 | $16.35 | 66500 |
| 2022-04-13 | 16.82 | $16.50 | 32812 |
| 2022-04-12 | 16.82 | $16.56 | 31940 |
| 2022-04-11 | 16.80 | $16.53 | 14200 |
| 2022-04-08 | 16.76 | $16.66 | 52620 |
| 2022-04-07 | 16.71 | $16.68 | 119640 |
| 2022-04-06 | 16.64 | $16.81 | 272413 |
| 2022-04-05 | 16.55 | $17.36 | 96900 |
| 2022-04-04 | 16.39 | $17.91 | 54733 |
| 2022-04-01 | 16.16 | $17.75 | 91300 |
| 2022-03-31 | 15.94 | $16.98 | 79300 |
| 2022-03-30 | 15.77 | $16.95 | 25245 |
| 2022-03-29 | 15.60 | $17.24 | 156542 |
| 2022-03-28 | 15.39 | $16.90 | 106742 |
| 2022-03-25 | 15.20 | $17.07 | 170600 |
| 2022-03-24 | 14.98 | $16.49 | 451549 |
| 2022-03-23 | 14.81 | $16.16 | 362661 |
| 2022-03-22 | 14.67 | $15.73 | 266405 |
| 2022-03-21 | 14.56 | $15.30 | 74227 |
| 2022-03-18 | 14.49 | $15.14 | 54500 |
| 2022-03-17 | 14.44 | $14.67 | 14646 |
| 2022-03-16 | 14.43 | $14.21 | 19040 |
| 2022-03-15 | 14.47 | $13.83 | 54144 |
| 2022-03-14 | 14.55 | $13.88 | 35624 |
| 2022-03-11 | 14.63 | $14.14 | 34813 |
| 2022-03-10 | 14.68 | $14.77 | 28900 |
| 2022-03-09 | 14.68 | $14.89 | 47349 |
| 2022-03-08 | 14.66 | $14.21 | 122227 |
| 2022-03-07 | 14.71 | $13.96 | 97800 |
| 2022-03-04 | 14.78 | $14.70 | 21800 |
| 2022-03-03 | 14.78 | $15.12 | 62300 |
| 2022-03-02 | 14.74 | $14.87 | 23300 |
| 2022-03-01 | 14.72 | $14.41 | 24942 |
| 2022-02-28 | 14.75 | $14.53 | 27600 |
| 2022-02-25 | 14.76 | $14.68 | 31800 |
| 2022-02-24 | 14.76 | $14.83 | 88500 |
| 2022-02-23 | 14.74 | $14.97 | 27100 |
| 2022-02-22 | 14.70 | $14.95 | 53400 |
| 2022-02-18 | 14.65 | $14.84 | 18800 |
| 2022-02-17 | 14.61 | $14.90 | 31440 |
| 2022-02-16 | 14.56 | $15.11 | 81730 |
| 2022-02-15 | 14.48 | $15.09 | 46806 |
| 2022-02-14 | 14.39 | $14.59 | 30000 |
| 2022-02-11 | 14.34 | $14.41 | 115714 |
| 2022-02-10 | 14.29 | $14.65 | 96708 |
| 2022-02-09 | 14.22 | $14.67 | 43600 |
| 2022-02-08 | 14.14 | $14.40 | 45200 |
| 2022-02-07 | 14.07 | $14.40 | 111300 |
| 2022-02-04 | 13.99 | $14.24 | 46500 |
| 2022-02-03 | 13.91 | $14.42 | 57408 |
| 2022-02-02 | 13.81 | $14.64 | 68024 |
| 2022-02-01 | 13.68 | $14.81 | 101438 |
| 2022-01-31 | 13.52 | $14.76 | 99923 |
| 2022-01-28 | 13.36 | $14.22 | 20600 |
| 2022-01-27 | 13.26 | $14.18 | 77736 |
| 2022-01-26 | 13.15 | $13.99 | 90201 |
| 2022-01-25 | 13.05 | $13.82 | 83129 |
| 2022-01-24 | 12.97 | $13.33 | 53500 |
| 2022-01-21 | 12.94 | $13.56 | 87100 |
| 2022-01-20 | 12.88 | $13.62 | 126900 |
| 2022-01-19 | 12.81 | $13.25 | 74134 |
| 2022-01-18 | 12.78 | $12.67 | 122300 |
| 2022-01-14 | 12.81 | $12.98 | 45700 |
| 2022-01-13 | 12.81 | $12.88 | 78000 |
| 2022-01-12 | 12.82 | $12.94 | 144948 |
| 2022-01-11 | 12.82 | $12.52 | 203833 |
| 2022-01-10 | 12.87 | $12.09 | 228604 |
| 2022-01-07 | 12.97 | $12.36 | 128801 |
| 2022-01-06 | 13.06 | $12.16 | 120211 |
| 2022-01-05 | 13.17 | $12.14 | 145191 |
| 2022-01-04 | 13.30 | $12.75 | 150920 |
| 2022-01-03 | 13.37 | $13.02 | 260227 |
| 2021-12-31 | 13.41 | $13.73 | 68600 |
| 2021-12-30 | 13.39 | $13.64 | 72040 |
| 2021-12-29 | 13.37 | $13.10 | 56146 |
| 2021-12-28 | 13.40 | $13.41 | 308100 |
| 2021-12-27 | 13.41 | $13.40 | 236400 |
| 2021-12-23 | 13.41 | $13.15 | 570527 |
| 2021-12-22 | 13.45 | $13.28 | 94600 |
| 2021-12-21 | 13.47 | $13.04 | 122300 |
| 2021-12-20 | 13.52 | $12.93 | 75801 |
| 2021-12-17 | 13.58 | $13.31 | 60500 |
| 2021-12-16 | 13.61 | $13.32 | 18011 |
| 2021-12-15 | 13.65 | $13.40 | 132700 |
| 2021-12-14 | 13.68 | $13.27 | 88725 |
| 2021-12-13 | 13.74 | $13.59 | 38100 |
| 2021-12-10 | 13.77 | $14.28 | 38620 |
| 2021-12-09 | 13.74 | $13.97 | 38601 |
| 2021-12-08 | 13.75 | $14.42 | 42300 |
| 2021-12-07 | 13.72 | $13.84 | 55122 |
| 2021-12-06 | 13.75 | $13.67 | 11413 |
| 2021-12-03 | 13.79 | $13.45 | 72442 |
| 2021-12-02 | 13.87 | $13.20 | 63604 |
| 2021-12-01 | 13.97 | $12.79 | 32200 |
| 2021-11-30 | 14.12 | $13.18 | 267000 |
| 2021-11-29 | 14.23 | $13.50 | 69400 |
| 2021-11-26 | 14.31 | $13.53 | 38432 |
| 2021-11-24 | 14.40 | $13.84 | 34449 |
| 2021-11-23 | 14.45 | $13.78 | 82800 |
| 2021-11-22 | 14.51 | $13.84 | 52400 |
| 2021-11-19 | 14.58 | $14.03 | 108628 |
| 2021-11-18 | 14.62 | $14.06 | 52958 |
| 2021-11-17 | 14.67 | $14.20 | 140615 |
| 2021-11-16 | 14.70 | $14.57 | 143547 |
| 2021-11-15 | 14.71 | $15.21 | 90800 |
| 2021-11-12 | 14.66 | $15.16 | 41100 |
| 2021-11-11 | 14.62 | $15.62 | 31300 |
| 2021-11-10 | 14.54 | $15.15 | 61533 |
| 2021-11-09 | 14.51 | $15.07 | 66800 |
| 2021-11-08 | 14.49 | $14.63 | 98000 |
| 2021-11-05 | 14.52 | $14.90 | 147700 |
| 2021-11-04 | 14.52 | $14.17 | 165832 |
| 2021-11-03 | 14.60 | $14.51 | 268426 |
| 2021-11-02 | 14.66 | $13.64 | 154529 |
| 2021-11-01 | 14.80 | $13.85 | 156800 |
| 2021-10-29 | 14.94 | $13.63 | 134548 |
| 2021-10-28 | 15.11 | $13.87 | 108535 |
| 2021-10-27 | 15.27 | $14.39 | 9917 |
| 2021-10-26 | 15.38 | $14.34 | 143300 |
| 2021-10-25 | 15.51 | $14.89 | 76400 |
| 2021-10-22 | 15.60 | $14.34 | 349745 |
| 2021-10-21 | 15.75 | $14.57 | 88310 |
| 2021-10-20 | 15.89 | $15.38 | 18500 |
| 2021-10-19 | 15.95 | $15.37 | 49300 |
| 2021-10-18 | 16.03 | $16.29 | 48532 |
| 2021-10-15 | 16.01 | $16.49 | 124305 |
| 2021-10-14 | 15.98 | $16.08 | 10400 |
| 2021-10-13 | 15.99 | $16.17 | 41200 |
| 2021-10-12 | 16.00 | $15.58 | 10000 |
| 2021-10-11 | 16.07 | $15.67 | 52200 |
| 2021-10-08 | 16.14 | $15.95 | 13200 |
| 2021-10-07 | 16.18 | $15.53 | 39329 |
| 2021-10-06 | 16.27 | $15.50 | 29108 |
| 2021-10-05 | 16.37 | $15.61 | 14738 |
| 2021-10-04 | 16.46 | $15.89 | 32500 |
| 2021-10-01 | 16.54 | $16.57 | 29900 |
| 2021-09-30 | 16.55 | $15.97 | 101000 |
| 2021-09-29 | 16.62 | $16.01 | 27400 |
| 2021-09-28 | 16.70 | $15.92 | 23100 |
| 2021-09-27 | 16.79 | $16.75 | 15500 |
| 2021-09-24 | 16.81 | $16.76 | 25222 |
| 2021-09-23 | 16.83 | $16.92 | 9536 |
| 2021-09-22 | 16.83 | $16.87 | 27900 |
| 2021-09-21 | 16.85 | $16.55 | 19100 |
| 2021-09-20 | 16.90 | $16.06 | 126306 |
| 2021-09-17 | 16.99 | $16.68 | 39546 |
| 2021-09-16 | 17.03 | $16.91 | 30639 |
| 2021-09-15 | 17.04 | $17.10 | 14014 |
| 2021-09-14 | 17.03 | $17.04 | 19300 |
| 2021-09-13 | 17.02 | $17.23 | 63846 |
| 2021-09-10 | 16.99 | $16.60 | 30300 |
| 2021-09-09 | 17.03 | $16.77 | 208500 |
| 2021-09-08 | 17.06 | $16.08 | 46300 |
| 2021-09-07 | 17.15 | $17.19 | 51405 |
| 2021-09-03 | 17.15 | $16.97 | 27523 |
| 2021-09-02 | 17.17 | $17.06 | 25643 |
| 2021-09-01 | 17.19 | $17.40 | 13300 |
| 2021-08-31 | 17.17 | $17.33 | 18737 |
| 2021-08-30 | 17.17 | $17.56 | 15430 |
| 2021-08-27 | 17.14 | $17.68 | 35339 |
| 2021-08-26 | 17.11 | $17.27 | 18145 |
| 2021-08-25 | 17.12 | $17.74 | 24814 |
| 2021-08-24 | 17.10 | $17.52 | 173800 |
| 2021-08-23 | 17.10 | $16.67 | 29947 |
| 2021-08-20 | 17.18 | $16.68 | 51700 |
| 2021-08-19 | 17.28 | $16.27 | 29911 |
| 2021-08-18 | 17.43 | $16.17 | 46208 |
| 2021-08-17 | 17.60 | $16.31 | 41405 |
| 2021-08-16 | 17.77 | $16.62 | 160825 |
| 2021-08-13 | 17.91 | $17.21 | 21300 |
| 2021-08-12 | 18.01 | $17.33 | 5800 |
| 2021-08-11 | 18.11 | $17.61 | 13103 |
| 2021-08-10 | 18.19 | $17.82 | 3625 |
| 2021-08-09 | 18.25 | $17.73 | 24700 |
| 2021-08-06 | 18.33 | $17.77 | 30244 |
| 2021-08-05 | 18.42 | $17.69 | 23100 |
| 2021-08-04 | 18.51 | $17.97 | 18110 |
| 2021-08-03 | 18.57 | $18.10 | 173900 |
| 2021-08-02 | 18.63 | $18.25 | 55500 |
| 2021-07-30 | 18.68 | $17.92 | 44818 |
| 2021-07-29 | 18.77 | $18.79 | 12734 |
| 2021-07-28 | 18.78 | $18.72 | 11600 |
| 2021-07-27 | 18.80 | $18.33 | 30335 |
| 2021-07-26 | 18.87 | $18.74 | 6404 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
13.06
2026-07-21
Close Price
$13.01
Vol: 64594
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.13
Average
13.38
Maximum
18.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 13.06 | $13.01 | 64594 |
| 2026-07-20 | 13.08 | $13.04 | 213600 |
| 2026-07-17 | 13.10 | $13.11 | 89715 |
| 2026-07-16 | 13.11 | $13.20 | 515159 |
| 2026-07-15 | 13.11 | $13.47 | 32301 |
| 2026-07-14 | 13.04 | $13.57 | 29934 |
| 2026-07-13 | 12.95 | $13.34 | 350160 |
| 2026-07-10 | 12.89 | $13.62 | 188800 |
| 2026-07-09 | 12.77 | $13.14 | 76200 |
| 2026-07-08 | 12.72 | $12.80 | 113907 |
| 2026-07-07 | 12.75 | $12.90 | 46000 |
| 2026-07-06 | 12.75 | $13.06 | 323442 |
| 2026-07-02 | 12.73 | $12.98 | 53219 |
| 2026-07-01 | 12.72 | $12.89 | 38700 |
| 2026-06-30 | 12.74 | $12.98 | 156100 |
| 2026-06-29 | 12.74 | $13.02 | 92700 |
| 2026-06-26 | 12.73 | $13.06 | 65523 |
| 2026-06-25 | 12.71 | $12.82 | 108808 |
| 2026-06-24 | 12.75 | $12.72 | 71000 |
| 2026-06-23 | 12.82 | $12.74 | 39815 |
| 2026-06-22 | 12.89 | $12.79 | 88158 |
| 2026-06-18 | 12.98 | $12.59 | 235193 |
| 2026-06-17 | 13.12 | $12.82 | 263808 |
| 2026-06-16 | 13.23 | $13.11 | 116800 |
| 2026-06-15 | 13.31 | $13.33 | 148800 |
| 2026-06-12 | 13.35 | $13.59 | 117743 |
| 2026-06-11 | 13.35 | $13.59 | 1.2M |
| 2026-06-10 | 13.36 | $13.08 | 297613 |
| 2026-06-09 | 13.47 | $13.25 | 97400 |
| 2026-06-08 | 13.57 | $13.15 | 173517 |
| 2026-06-05 | 13.70 | $13.27 | 180845 |
| 2026-06-04 | 13.84 | $13.82 | 1.4M |
| 2026-06-03 | 13.88 | $13.57 | 213207 |
| 2026-06-02 | 13.99 | $14.19 | 276400 |
| 2026-06-01 | 13.99 | $13.97 | 2.1M |
| 2026-05-29 | 14.03 | $14.03 | 128300 |
| 2026-05-28 | 14.06 | $14.15 | 98640 |
| 2026-05-27 | 14.08 | $14.02 | 43213 |
| 2026-05-26 | 14.14 | $14.18 | 225300 |
| 2026-05-22 | 14.17 | $14.02 | 294100 |
| 2026-05-21 | 14.24 | $14.25 | 135610 |
| 2026-05-20 | 14.27 | $14.25 | 135102 |
| 2026-05-19 | 14.31 | $13.62 | 91738 |
| 2026-05-18 | 14.50 | $14.01 | 377422 |
| 2026-05-15 | 14.63 | $13.90 | 143324 |
| 2026-05-14 | 14.81 | $14.30 | 96508 |
| 2026-05-13 | 14.93 | $14.05 | 6.4M |
| 2026-05-12 | 15.13 | $14.76 | 120416 |
| 2026-05-11 | 15.21 | $14.79 | 3.9M |
| 2026-05-08 | 15.29 | $15.20 | 92215 |
| 2026-05-07 | 15.30 | $15.22 | 164461 |
| 2026-05-06 | 15.31 | $15.56 | 170700 |
| 2026-05-05 | 15.25 | $15.14 | 75700 |
| 2026-05-04 | 15.26 | $14.78 | 105200 |
| 2026-05-01 | 15.36 | $14.98 | 104831 |
| 2026-04-30 | 15.42 | $15.07 | 241600 |
| 2026-04-29 | 15.48 | $14.61 | 406400 |
| 2026-04-28 | 15.64 | $14.99 | 161800 |
| 2026-04-27 | 15.74 | $15.18 | 76235 |
| 2026-04-24 | 15.82 | $15.34 | 109501 |
| 2026-04-23 | 15.88 | $15.42 | 366524 |
| 2026-04-22 | 15.93 | $15.75 | 540300 |
| 2026-04-21 | 15.91 | $15.80 | 175400 |
| 2026-04-20 | 15.88 | $16.21 | 198579 |
| 2026-04-17 | 15.75 | $16.08 | 209800 |
| 2026-04-16 | 15.62 | $15.96 | 1.8M |
| 2026-04-15 | 15.50 | $16.02 | 114300 |
| 2026-04-14 | 15.34 | $16.05 | 172500 |
| 2026-04-13 | 15.15 | $15.94 | 242500 |
| 2026-04-10 | 14.95 | $15.85 | 571200 |
| 2026-04-09 | 14.74 | $15.67 | 267000 |
| 2026-04-08 | 14.53 | $15.25 | 530200 |
| 2026-04-07 | 14.37 | $14.65 | 2.2M |
| 2026-04-06 | 14.32 | $14.79 | 232600 |
| 2026-04-02 | 14.22 | $14.79 | 338636 |
| 2026-04-01 | 14.12 | $14.86 | 342949 |
| 2026-03-31 | 13.98 | $14.81 | 925389 |
| 2026-03-30 | 13.83 | $13.84 | 190000 |
| 2026-03-27 | 13.86 | $13.84 | 142000 |
| 2026-03-26 | 13.90 | $13.92 | 994405 |
| 2026-03-25 | 13.93 | $14.46 | 865500 |
| 2026-03-24 | 13.86 | $13.89 | 351902 |
| 2026-03-23 | 13.89 | $14.06 | 736500 |
| 2026-03-20 | 13.90 | $13.21 | 370303 |
| 2026-03-19 | 14.09 | $13.76 | 326500 |
| 2026-03-18 | 14.19 | $13.74 | 114343 |
| 2026-03-17 | 14.32 | $14.02 | 194816 |
| 2026-03-16 | 14.41 | $13.96 | 192741 |
| 2026-03-13 | 14.53 | $13.55 | 409100 |
| 2026-03-12 | 14.75 | $14.00 | 357500 |
| 2026-03-11 | 14.92 | $14.66 | 77200 |
| 2026-03-10 | 14.98 | $14.70 | 325026 |
| 2026-03-09 | 15.03 | $14.46 | 332400 |
| 2026-03-06 | 15.14 | $14.30 | 153476 |
| 2026-03-05 | 15.31 | $14.35 | 362900 |
| 2026-03-04 | 15.49 | $14.82 | 243000 |
| 2026-03-03 | 15.60 | $14.53 | 745539 |
| 2026-03-02 | 15.78 | $15.40 | 276600 |
| 2026-02-27 | 15.81 | $15.57 | 283946 |
| 2026-02-26 | 15.80 | $15.92 | 3.6M |
| 2026-02-25 | 15.72 | $15.85 | 925355 |
| 2026-02-24 | 15.64 | $15.89 | 339744 |
| 2026-02-23 | 15.53 | $15.55 | 755127 |
| 2026-02-20 | 15.47 | $15.66 | 3.5M |
| 2026-02-19 | 15.37 | $15.40 | 2.4M |
| 2026-02-18 | 15.32 | $15.10 | 457743 |
| 2026-02-17 | 15.31 | $14.94 | 4.2M |
| 2026-02-13 | 15.34 | $15.04 | 268400 |
| 2026-02-12 | 15.34 | $15.16 | 395348 |
| 2026-02-11 | 15.32 | $15.55 | 778303 |
| 2026-02-10 | 15.21 | $15.24 | 114120 |
| 2026-02-09 | 15.14 | $15.27 | 1.2M |
| 2026-02-06 | 15.06 | $14.97 | 142438 |
| 2026-02-05 | 15.02 | $14.73 | 181181 |
| 2026-02-04 | 15.02 | $14.79 | 334056 |
| 2026-02-03 | 15.01 | $15.25 | 250410 |
| 2026-02-02 | 14.89 | $14.99 | 441700 |
| 2026-01-30 | 14.81 | $14.83 | 246703 |
| 2026-01-29 | 14.74 | $15.30 | 664530 |
| 2026-01-28 | 14.56 | $15.51 | 250000 |
| 2026-01-27 | 14.31 | $15.32 | 399277 |
| 2026-01-26 | 14.05 | $14.73 | 191800 |
| 2026-01-23 | 13.88 | $14.65 | 142600 |
| 2026-01-22 | 13.69 | $14.43 | 242300 |
| 2026-01-21 | 13.51 | $14.07 | 155100 |
| 2026-01-20 | 13.39 | $13.47 | 87523 |
| 2026-01-16 | 13.37 | $13.37 | 249200 |
| 2026-01-15 | 13.37 | $13.53 | 95430 |
| 2026-01-14 | 13.33 | $13.59 | 43040 |
| 2026-01-13 | 13.28 | $13.48 | 1.4M |
| 2026-01-12 | 13.24 | $13.62 | 1.1M |
| 2026-01-09 | 13.16 | $13.51 | 50421 |
| 2026-01-08 | 13.10 | $13.42 | 53004 |
| 2026-01-07 | 13.04 | $13.33 | 161500 |
| 2026-01-06 | 13.00 | $13.49 | 146012 |
| 2026-01-05 | 12.92 | $13.28 | 106200 |
| 2026-01-02 | 12.87 | $13.01 | 66256 |
| 2025-12-31 | 12.87 | $12.93 | 42111 |
| 2025-12-30 | 12.89 | $13.03 | 118529 |
| 2025-12-29 | 12.89 | $12.82 | 64108 |
| 2025-12-26 | 12.94 | $12.98 | 38500 |
| 2025-12-24 | 12.96 | $12.84 | 40107 |
| 2025-12-23 | 13.02 | $12.92 | 1.6M |
| 2025-12-22 | 13.07 | $12.57 | 242027 |
| 2025-12-19 | 13.21 | $12.77 | 36200 |
| 2025-12-18 | 13.32 | $12.78 | 226867 |
| 2025-12-17 | 13.46 | $12.73 | 139200 |
| 2025-12-16 | 13.63 | $13.05 | 198426 |
| 2025-12-15 | 13.75 | $13.75 | 81945 |
| 2025-12-12 | 13.75 | $13.72 | 96017 |
| 2025-12-11 | 13.76 | $13.64 | 75049 |
| 2025-12-10 | 13.79 | $13.44 | 92743 |
| 2025-12-09 | 13.86 | $13.45 | 234400 |
| 2025-12-08 | 13.94 | $13.45 | 223300 |
| 2025-12-05 | 14.03 | $13.42 | 889533 |
| 2025-12-04 | 14.14 | $14.59 | 492133 |
| 2025-12-03 | 14.03 | $14.34 | 217141 |
| 2025-12-02 | 13.94 | $14.30 | 217537 |
| 2025-12-01 | 13.85 | $14.05 | 134800 |
| 2025-11-28 | 13.80 | $14.16 | 341436 |
| 2025-11-26 | 13.72 | $13.98 | 207433 |
| 2025-11-25 | 13.66 | $13.59 | 124600 |
| 2025-11-24 | 13.67 | $13.51 | 44908 |
| 2025-11-21 | 13.70 | $13.34 | 185543 |
| 2025-11-20 | 13.78 | $13.27 | 252500 |
| 2025-11-19 | 13.88 | $13.65 | 89417 |
| 2025-11-18 | 13.91 | $13.75 | 327500 |
| 2025-11-17 | 13.93 | $13.71 | 302100 |
| 2025-11-14 | 13.96 | $13.97 | 135620 |
| 2025-11-13 | 13.93 | $13.85 | 100900 |
| 2025-11-12 | 13.93 | $14.18 | 401208 |
| 2025-11-11 | 13.86 | $14.23 | 1.6M |
| 2025-11-10 | 13.76 | $13.93 | 77400 |
| 2025-11-07 | 13.72 | $13.71 | 368342 |
| 2025-11-06 | 13.70 | $13.82 | 38300 |
| 2025-11-05 | 13.67 | $14.02 | 135001 |
| 2025-11-04 | 13.58 | $13.59 | 131005 |
| 2025-11-03 | 13.58 | $13.70 | 103835 |
| 2025-10-31 | 13.54 | $13.73 | 36630 |
| 2025-10-30 | 13.50 | $13.65 | 88600 |
| 2025-10-29 | 13.46 | $13.65 | 372700 |
| 2025-10-28 | 13.42 | $13.65 | 208845 |
| 2025-10-27 | 13.37 | $13.70 | 248140 |
| 2025-10-24 | 13.31 | $13.53 | 261631 |
| 2025-10-23 | 13.27 | $13.49 | 43430 |
| 2025-10-22 | 13.23 | $13.31 | 74300 |
| 2025-10-21 | 13.22 | $13.35 | 76100 |
| 2025-10-20 | 13.21 | $13.44 | 245100 |
| 2025-10-17 | 13.17 | $13.17 | 77500 |
| 2025-10-16 | 13.19 | $13.02 | 82510 |
| 2025-10-15 | 13.24 | $13.11 | 129015 |
| 2025-10-14 | 13.28 | $12.86 | 214909 |
| 2025-10-13 | 13.38 | $12.89 | 156300 |
| 2025-10-10 | 13.50 | $12.74 | 553221 |
| 2025-10-09 | 13.66 | $13.16 | 172924 |
| 2025-10-08 | 13.76 | $13.32 | 156900 |
| 2025-10-07 | 13.84 | $13.25 | 457938 |
| 2025-10-06 | 13.95 | $13.59 | 112943 |
| 2025-10-03 | 14.00 | $13.66 | 104333 |
| 2025-10-02 | 14.05 | $13.63 | 1.5M |
| 2025-10-01 | 14.11 | $13.78 | 56017 |
| 2025-09-30 | 14.14 | $13.90 | 606914 |
| 2025-09-29 | 14.15 | $13.99 | 149100 |
| 2025-09-26 | 14.14 | $13.87 | 51766 |
| 2025-09-25 | 14.16 | $13.75 | 93300 |
| 2025-09-24 | 14.20 | $14.04 | 711160 |
| 2025-09-23 | 14.18 | $14.18 | 140009 |
| 2025-09-22 | 14.13 | $13.96 | 463000 |
| 2025-09-19 | 14.11 | $14.19 | 61800 |
| 2025-09-18 | 14.04 | $14.20 | 146000 |
| 2025-09-17 | 13.96 | $14.27 | 122000 |
| 2025-09-16 | 13.84 | $14.14 | 217000 |
| 2025-09-15 | 13.73 | $13.98 | 234242 |
| 2025-09-12 | 13.63 | $13.78 | 278600 |
| 2025-09-11 | 13.56 | $13.73 | 198510 |
| 2025-09-10 | 13.48 | $13.55 | 164000 |
| 2025-09-09 | 13.43 | $13.49 | 56800 |
| 2025-09-08 | 13.38 | $13.57 | 232417 |
| 2025-09-05 | 13.30 | $13.70 | 361300 |
| 2025-09-04 | 13.18 | $13.38 | 174300 |
| 2025-09-03 | 13.11 | $13.19 | 107100 |
| 2025-09-02 | 13.06 | $13.16 | 190597 |
| 2025-08-29 | 13.02 | $13.40 | 119600 |
| 2025-08-28 | 12.91 | $13.41 | 733700 |
| 2025-08-27 | 12.78 | $13.12 | 253737 |
| 2025-08-26 | 12.70 | $12.89 | 81700 |
| 2025-08-25 | 12.64 | $12.93 | 110900 |
| 2025-08-22 | 12.57 | $12.86 | 205700 |
| 2025-08-21 | 12.50 | $12.38 | 156541 |
| 2025-08-20 | 12.52 | $12.46 | 476800 |
| 2025-08-19 | 12.53 | $12.41 | 1.4M |
| 2025-08-18 | 12.55 | $12.87 | 96520 |
| 2025-08-15 | 12.48 | $12.75 | 81595 |
| 2025-08-14 | 12.42 | $12.64 | 126900 |
| 2025-08-13 | 12.37 | $12.72 | 181519 |
| 2025-08-12 | 12.30 | $12.88 | 666730 |
| 2025-08-11 | 12.18 | $12.41 | 161400 |
| 2025-08-08 | 12.14 | $12.52 | 309100 |
| 2025-08-07 | 12.08 | $12.60 | 298808 |
| 2025-08-06 | 11.99 | $12.40 | 314400 |
| 2025-08-05 | 11.92 | $12.08 | 123400 |
| 2025-08-04 | 11.92 | $11.99 | 68200 |
| 2025-08-01 | 11.94 | $11.92 | 279400 |
| 2025-07-31 | 11.97 | $11.82 | 153444 |
| 2025-07-30 | 12.04 | $11.99 | 384700 |
| 2025-07-29 | 12.07 | $11.91 | 485100 |
| 2025-07-28 | 12.14 | $11.87 | 684000 |
| 2025-07-25 | 12.22 | $12.11 | 374400 |
| 2025-07-24 | 12.27 | $12.10 | 379813 |
| 2025-07-23 | 12.33 | $12.27 | 798600 |
| 2025-07-22 | 12.36 | $12.02 | 598944 |
| 2025-07-21 | 12.46 | $12.05 | 1.2M |
| 2025-07-18 | 12.56 | $12.02 | 2.0M |
| 2025-07-17 | 12.68 | $12.44 | 690900 |
| 2025-07-16 | 12.74 | $12.41 | 1.7M |
| 2025-07-15 | 12.81 | $12.47 | 370800 |
| 2025-07-14 | 12.88 | $12.35 | 441900 |
| 2025-07-11 | 12.99 | $12.48 | 724131 |
| 2025-07-10 | 13.09 | $12.71 | 919553 |
| 2025-07-09 | 13.16 | $12.91 | 468900 |
| 2025-07-08 | 13.19 | $13.11 | 133241 |
| 2025-07-07 | 13.18 | $13.02 | 493500 |
| 2025-07-03 | 13.19 | $13.22 | 200837 |
| 2025-07-02 | 13.16 | $13.02 | 341928 |
| 2025-07-01 | 13.17 | $13.20 | 161400 |
| 2025-06-30 | 13.14 | $13.26 | 326823 |
| 2025-06-27 | 13.08 | $12.95 | 418700 |
| 2025-06-26 | 13.09 | $12.96 | 374339 |
| 2025-06-25 | 13.09 | $12.71 | 980848 |
| 2025-06-24 | 13.14 | $13.03 | 669700 |
| 2025-06-23 | 13.13 | $12.87 | 836846 |
| 2025-06-20 | 13.15 | $12.80 | 494400 |
| 2025-06-18 | 13.19 | $13.11 | 736800 |
| 2025-06-17 | 13.17 | $13.15 | 1.5M |
| 2025-06-16 | 13.13 | $13.26 | 655742 |
| 2025-06-13 | 13.07 | $12.90 | 330900 |
| 2025-06-12 | 13.06 | $13.03 | 591889 |
| 2025-06-11 | 13.03 | $13.06 | 1.1M |
| 2025-06-10 | 12.98 | $12.95 | 546900 |
| 2025-06-09 | 12.94 | $12.77 | 2.3M |
| 2025-06-06 | 12.94 | $12.74 | 1.7M |
| 2025-06-05 | 12.94 | $12.90 | 132800 |
| 2025-06-04 | 12.90 | $12.90 | 110000 |
| 2025-06-03 | 12.85 | $13.00 | 504123 |
| 2025-06-02 | 12.77 | $12.68 | 140600 |
| 2025-05-30 | 12.75 | $12.54 | 154400 |
| 2025-05-29 | 12.75 | $12.69 | 213855 |
| 2025-05-28 | 12.71 | $12.71 | 145097 |
| 2025-05-27 | 12.66 | $12.82 | 157209 |
| 2025-05-23 | 12.58 | $12.41 | 308700 |
| 2025-05-22 | 12.57 | $12.40 | 349743 |
| 2025-05-21 | 12.55 | $12.38 | 190626 |
| 2025-05-20 | 12.54 | $12.61 | 372924 |
| 2025-05-19 | 12.47 | $12.59 | 178800 |
| 2025-05-16 | 12.40 | $12.48 | 160200 |
| 2025-05-15 | 12.33 | $12.36 | 254637 |
| 2025-05-14 | 12.27 | $12.39 | 298800 |
| 2025-05-13 | 12.20 | $12.47 | 579600 |
| 2025-05-12 | 12.09 | $12.05 | 319300 |
| 2025-05-09 | 12.06 | $12.10 | 332636 |
| 2025-05-08 | 12.00 | $12.26 | 867435 |
| 2025-05-07 | 11.90 | $11.63 | 193126 |
| 2025-05-06 | 11.92 | $11.74 | 132400 |
| 2025-05-05 | 11.91 | $11.83 | 452843 |
| 2025-05-02 | 11.88 | $12.02 | 305923 |
| 2025-05-01 | 11.81 | $11.88 | 564423 |
| 2025-04-30 | 11.74 | $11.99 | 237210 |
| 2025-04-29 | 11.65 | $12.10 | 436152 |
| 2025-04-28 | 11.51 | $12.07 | 375433 |
| 2025-04-25 | 11.35 | $11.99 | 555400 |
| 2025-04-24 | 11.18 | $11.89 | 659517 |
| 2025-04-23 | 11.01 | $11.49 | 176600 |
| 2025-04-22 | 10.89 | $11.33 | 255506 |
| 2025-04-21 | 10.79 | $10.95 | 476533 |
| 2025-04-17 | 10.75 | $10.94 | 188500 |
| 2025-04-16 | 10.71 | $10.78 | 78000 |
| 2025-04-15 | 10.69 | $10.77 | 200200 |
| 2025-04-14 | 10.67 | $10.81 | 511730 |
| 2025-04-11 | 10.64 | $10.68 | 1.1M |
| 2025-04-10 | 10.63 | $10.36 | 170229 |
| 2025-04-09 | 10.69 | $10.59 | 185851 |
| 2025-04-08 | 10.70 | $9.92 | 170709 |
| 2025-04-07 | 10.87 | $10.20 | 178351 |
| 2025-04-04 | 10.99 | $10.41 | 511800 |
| 2025-04-03 | 11.10 | $11.33 | 1.2M |
| 2025-04-02 | 11.02 | $10.99 | 57600 |
| 2025-04-01 | 11.01 | $10.98 | 147400 |
| 2025-03-31 | 10.99 | $10.77 | 194500 |
| 2025-03-28 | 11.02 | $10.94 | 612147 |
| 2025-03-27 | 11.01 | $11.12 | 115700 |
| 2025-03-26 | 10.95 | $11.05 | 69200 |
| 2025-03-25 | 10.91 | $11.08 | 298776 |
| 2025-03-24 | 10.85 | $10.90 | 107709 |
| 2025-03-21 | 10.81 | $11.04 | 430703 |
| 2025-03-20 | 10.74 | $11.10 | 416400 |
| 2025-03-19 | 10.65 | $11.21 | 318142 |
| 2025-03-18 | 10.52 | $11.00 | 153900 |
| 2025-03-17 | 10.40 | $11.00 | 610000 |
| 2025-03-14 | 10.27 | $10.71 | 660900 |
| 2025-03-13 | 10.19 | $10.22 | 85025 |
| 2025-03-12 | 10.19 | $10.14 | 725921 |
| 2025-03-11 | 10.20 | $10.07 | 167000 |
| 2025-03-10 | 10.24 | $10.05 | 245800 |
| 2025-03-07 | 10.28 | $10.39 | 283800 |
| 2025-03-06 | 10.27 | $10.18 | 53730 |
| 2025-03-05 | 10.29 | $10.13 | 300917 |
| 2025-03-04 | 10.33 | $9.88 | 247300 |
| 2025-03-03 | 10.42 | $9.93 | 200247 |
| 2025-02-28 | 10.52 | $9.96 | 233304 |
| 2025-02-27 | 10.63 | $10.20 | 100419 |
| 2025-02-26 | 10.71 | $10.17 | 140658 |
| 2025-02-25 | 10.80 | $10.49 | 123400 |
| 2025-02-24 | 10.84 | $10.42 | 220939 |
| 2025-02-21 | 10.90 | $10.77 | 130400 |
| 2025-02-20 | 10.90 | $10.95 | 124825 |
| 2025-02-19 | 10.85 | $10.89 | 154329 |
| 2025-02-18 | 10.81 | $11.16 | 278900 |
| 2025-02-14 | 10.70 | $11.09 | 163700 |
| 2025-02-13 | 10.59 | $10.61 | 73500 |
| 2025-02-12 | 10.56 | $10.60 | 99440 |
| 2025-02-11 | 10.53 | $10.77 | 209940 |
| 2025-02-10 | 10.45 | $10.58 | 74800 |
| 2025-02-07 | 10.40 | $10.39 | 47400 |
| 2025-02-06 | 10.39 | $10.65 | 96611 |
| 2025-02-05 | 10.31 | $10.47 | 131800 |
| 2025-02-04 | 10.26 | $10.59 | 79100 |
| 2025-02-03 | 10.17 | $10.52 | 230948 |
| 2025-01-31 | 10.08 | $10.50 | 109010 |
| 2025-01-30 | 9.99 | $10.60 | 255700 |
| 2025-01-29 | 9.85 | $10.19 | 135100 |
| 2025-01-28 | 9.79 | $10.25 | 161346 |
| 2025-01-27 | 9.69 | $10.29 | 82806 |
| 2025-01-24 | 9.58 | $10.01 | 74515 |
| 2025-01-23 | 9.51 | $9.96 | 62400 |
| 2025-01-22 | 9.44 | $10.00 | 257918 |
| 2025-01-21 | 9.34 | $9.79 | 162700 |
| 2025-01-17 | 9.28 | $9.58 | 70700 |
| 2025-01-16 | 9.26 | $9.56 | 195800 |
| 2025-01-15 | 9.24 | $9.87 | 208025 |
| 2025-01-14 | 9.15 | $9.49 | 445844 |
| 2025-01-13 | 9.14 | $9.35 | 713900 |
| 2025-01-10 | 9.15 | $9.36 | 152900 |
| 2025-01-08 | 9.16 | $9.43 | 248300 |
| 2025-01-07 | 9.17 | $9.64 | 206700 |
| 2025-01-06 | 9.13 | $9.47 | 366635 |
| 2025-01-03 | 9.13 | $9.18 | 129837 |
| 2025-01-02 | 9.19 | $9.31 | 267800 |
| 2024-12-31 | 9.24 | $9.25 | 112203 |
| 2024-12-30 | 9.31 | $9.30 | 497800 |
| 2024-12-27 | 9.39 | $9.33 | 350401 |
| 2024-12-26 | 9.47 | $9.38 | 275300 |
| 2024-12-24 | 9.57 | $9.44 | 89600 |
| 2024-12-23 | 9.67 | $9.34 | 194600 |
| 2024-12-20 | 9.81 | $9.76 | 705000 |
| 2024-12-19 | 9.89 | $9.50 | 509200 |
| 2024-12-18 | 10.03 | $9.22 | 613600 |
| 2024-12-17 | 10.27 | $9.90 | 221900 |
| 2024-12-16 | 10.40 | $10.00 | 578547 |
| 2024-12-13 | 10.54 | $10.30 | 334600 |
| 2024-12-12 | 10.63 | $10.53 | 140610 |
| 2024-12-11 | 10.70 | $10.96 | 2.5M |
| 2024-12-10 | 10.69 | $10.73 | 149500 |
| 2024-12-09 | 10.72 | $10.50 | 71100 |
| 2024-12-06 | 10.81 | $10.52 | 363700 |
| 2024-12-05 | 10.92 | $10.90 | 788400 |
| 2024-12-04 | 10.96 | $10.69 | 400700 |
| 2024-12-03 | 11.06 | $10.69 | 92000 |
| 2024-12-02 | 11.18 | $10.61 | 161505 |
| 2024-11-29 | 11.33 | $10.68 | 1.8M |
| 2024-11-27 | 11.49 | $11.38 | 432638 |
| 2024-11-26 | 11.53 | $11.88 | 104032 |
| 2024-11-25 | 11.48 | $11.71 | 45899 |
| 2024-11-22 | 11.45 | $11.56 | 835109 |
| 2024-11-21 | 11.45 | $11.36 | 34900 |
| 2024-11-20 | 11.50 | $11.58 | 77307 |
| 2024-11-19 | 11.50 | $11.60 | 6617 |
| 2024-11-18 | 11.51 | $11.56 | 34702 |
| 2024-11-15 | 11.52 | $11.44 | 26233 |
| 2024-11-14 | 11.57 | $11.47 | 28459 |
| 2024-11-13 | 11.62 | $11.49 | 23400 |
| 2024-11-12 | 11.67 | $11.56 | 42610 |
| 2024-11-11 | 11.71 | $11.64 | 73500 |
| 2024-11-08 | 11.75 | $11.61 | 147100 |
| 2024-11-07 | 11.80 | $11.91 | 82049 |
| 2024-11-06 | 11.80 | $12.14 | 32820 |
| 2024-11-05 | 11.75 | $11.93 | 87300 |
| 2024-11-04 | 11.74 | $11.88 | 426900 |
| 2024-11-01 | 11.74 | $11.39 | 221932 |
| 2024-10-31 | 11.84 | $11.78 | 82831 |
| 2024-10-30 | 11.87 | $11.88 | 1.2M |
| 2024-10-29 | 11.90 | $11.85 | 104709 |
| 2024-10-28 | 11.93 | $12.02 | 46216 |
| 2024-10-25 | 11.94 | $11.90 | 597342 |
| 2024-10-24 | 11.97 | $12.01 | 301033 |
| 2024-10-23 | 11.98 | $11.85 | 403500 |
| 2024-10-22 | 12.03 | $11.89 | 117971 |
| 2024-10-21 | 12.09 | $11.98 | 81801 |
| 2024-10-18 | 12.13 | $12.01 | 60331 |
| 2024-10-17 | 12.18 | $12.13 | 29600 |
| 2024-10-16 | 12.21 | $12.15 | 20020 |
| 2024-10-15 | 12.24 | $12.05 | 36100 |
| 2024-10-14 | 12.30 | $12.26 | 97900 |
| 2024-10-11 | 12.32 | $12.06 | 1.7M |
| 2024-10-10 | 12.39 | $12.12 | 23800 |
| 2024-10-09 | 12.46 | $12.10 | 93200 |
| 2024-10-08 | 12.54 | $12.38 | 22934 |
| 2024-10-07 | 12.58 | $12.47 | 38819 |
| 2024-10-04 | 12.61 | $12.56 | 23305 |
| 2024-10-03 | 12.62 | $12.48 | 824617 |
| 2024-10-02 | 12.65 | $12.69 | 323800 |
| 2024-10-01 | 12.64 | $12.52 | 113500 |
| 2024-09-30 | 12.67 | $12.58 | 233000 |
| 2024-09-27 | 12.69 | $12.65 | 1.1M |
| 2024-09-26 | 12.69 | $12.65 | 207633 |
| 2024-09-25 | 12.70 | $12.52 | 26800 |
| 2024-09-24 | 12.74 | $12.67 | 41400 |
| 2024-09-23 | 12.75 | $12.37 | 86600 |
| 2024-09-20 | 12.82 | $12.43 | 145500 |
| 2024-09-19 | 12.90 | $13.04 | 90500 |
| 2024-09-18 | 12.85 | $13.10 | 29104 |
| 2024-09-17 | 12.79 | $13.09 | 7800 |
| 2024-09-16 | 12.71 | $12.99 | 86640 |
| 2024-09-13 | 12.65 | $12.82 | 26800 |
| 2024-09-12 | 12.61 | $12.50 | 61031 |
| 2024-09-11 | 12.63 | $12.49 | 163300 |
| 2024-09-10 | 12.66 | $12.41 | 537249 |
| 2024-09-09 | 12.71 | $12.47 | 48733 |
| 2024-09-06 | 12.75 | $12.54 | 1.3M |
| 2024-09-05 | 12.79 | $12.71 | 39544 |
| 2024-09-04 | 12.79 | $12.58 | 36800 |
| 2024-09-03 | 12.82 | $12.37 | 106237 |
| 2024-08-30 | 12.90 | $12.52 | 230837 |
| 2024-08-29 | 12.96 | $12.58 | 65430 |
| 2024-08-28 | 13.02 | $12.88 | 57947 |
| 2024-08-27 | 13.02 | $13.02 | 864720 |
| 2024-08-26 | 12.99 | $13.10 | 14826 |
| 2024-08-23 | 12.94 | $13.14 | 1.7M |
| 2024-08-22 | 12.87 | $12.71 | 924800 |
| 2024-08-21 | 12.88 | $13.07 | 40341 |
| 2024-08-20 | 12.81 | $13.09 | 38922 |
| 2024-08-19 | 12.72 | $13.22 | 846047 |
| 2024-08-16 | 12.59 | $12.85 | 58900 |
| 2024-08-15 | 12.52 | $12.98 | 121200 |
| 2024-08-14 | 12.41 | $12.95 | 101700 |
| 2024-08-13 | 12.29 | $13.00 | 101846 |
| 2024-08-12 | 12.13 | $12.79 | 1.5M |
| 2024-08-09 | 12.00 | $12.73 | 105500 |
| 2024-08-08 | 11.86 | $12.34 | 30100 |
| 2024-08-07 | 11.77 | $11.99 | 43300 |
| 2024-08-06 | 11.75 | $11.66 | 117500 |
| 2024-08-05 | 11.80 | $11.52 | 79900 |
| 2024-08-02 | 11.89 | $11.73 | 96433 |
| 2024-08-01 | 11.94 | $11.67 | 133715 |
| 2024-07-31 | 12.02 | $11.94 | 549440 |
| 2024-07-30 | 12.06 | $11.93 | 26600 |
| 2024-07-29 | 12.10 | $11.89 | 17801 |
| 2024-07-26 | 12.16 | $11.91 | 55600 |
| 2024-07-25 | 12.23 | $11.85 | 69723 |
| 2024-07-24 | 12.32 | $11.93 | 64624 |
| 2024-07-23 | 12.41 | $12.21 | 72400 |
| 2024-07-22 | 12.45 | $12.37 | 41437 |
| 2024-07-19 | 12.47 | $12.25 | 123861 |
| 2024-07-18 | 12.52 | $12.28 | 110642 |
| 2024-07-17 | 12.57 | $12.75 | 24926 |
| 2024-07-16 | 12.52 | $12.95 | 30143 |
| 2024-07-15 | 12.43 | $12.89 | 28309 |
| 2024-07-12 | 12.33 | $12.83 | 23000 |
| 2024-07-11 | 12.23 | $12.85 | 557706 |
| 2024-07-10 | 12.12 | $12.80 | 298400 |
| 2024-07-09 | 11.99 | $12.75 | 76800 |
| 2024-07-08 | 11.86 | $12.43 | 28000 |
| 2024-07-05 | 11.77 | $12.50 | 442100 |
| 2024-07-03 | 11.66 | $12.03 | 728515 |
| 2024-07-02 | 11.63 | $11.59 | 46700 |
| 2024-07-01 | 11.69 | $11.61 | 24500 |
| 2024-06-28 | 11.76 | $11.74 | 102711 |
| 2024-06-27 | 11.82 | $12.07 | 111838 |
| 2024-06-26 | 11.82 | $11.85 | 33600 |
| 2024-06-25 | 11.87 | $12.02 | 73400 |
| 2024-06-24 | 11.89 | $12.18 | 1.3M |
| 2024-06-21 | 11.88 | $11.89 | 589200 |
| 2024-06-20 | 11.94 | $11.73 | 2.5M |
| 2024-06-18 | 12.05 | $11.73 | 663600 |
| 2024-06-17 | 12.17 | $11.80 | 114331 |
| 2024-06-14 | 12.30 | $11.98 | 34417 |
| 2024-06-13 | 12.42 | $12.06 | 155233 |
| 2024-06-12 | 12.54 | $12.08 | 179648 |
| 2024-06-11 | 12.68 | $12.36 | 1.1M |
| 2024-06-10 | 12.78 | $12.45 | 1.3M |
| 2024-06-07 | 12.89 | $12.58 | 34610 |
| 2024-06-06 | 12.98 | $12.95 | 1.4M |
| 2024-06-05 | 13.02 | $12.67 | 161855 |
| 2024-06-04 | 13.11 | $12.83 | 1.3M |
| 2024-06-03 | 13.20 | $12.96 | 981800 |
| 2024-05-31 | 13.26 | $12.90 | 1.5M |
| 2024-05-30 | 13.36 | $13.16 | 94000 |
| 2024-05-29 | 13.41 | $13.09 | 74800 |
| 2024-05-28 | 13.49 | $13.32 | 759438 |
| 2024-05-24 | 13.53 | $13.35 | 17300 |
| 2024-05-23 | 13.57 | $13.39 | 56400 |
| 2024-05-22 | 13.62 | $13.46 | 69000 |
| 2024-05-21 | 13.65 | $13.82 | 64205 |
| 2024-05-20 | 13.61 | $13.84 | 859500 |
| 2024-05-17 | 13.57 | $13.83 | 222700 |
| 2024-05-16 | 13.51 | $13.71 | 75700 |
| 2024-05-15 | 13.48 | $13.64 | 1.9M |
| 2024-05-14 | 13.45 | $13.58 | 869712 |
| 2024-05-13 | 13.43 | $13.39 | 55829 |
| 2024-05-10 | 13.46 | $13.39 | 58600 |
| 2024-05-09 | 13.48 | $13.54 | 939500 |
| 2024-05-08 | 13.48 | $13.83 | 32800 |
| 2024-05-07 | 13.42 | $13.85 | 694922 |
| 2024-05-06 | 13.34 | $13.82 | 1.4M |
| 2024-05-03 | 13.26 | $13.91 | 128902 |
| 2024-05-02 | 13.15 | $13.46 | 34587 |
| 2024-05-01 | 13.11 | $13.18 | 103135 |
| 2024-04-30 | 13.13 | $13.08 | 32600 |
| 2024-04-29 | 13.18 | $13.50 | 27118 |
| 2024-04-26 | 13.15 | $13.47 | 70818 |
| 2024-04-25 | 13.12 | $13.05 | 48800 |
| 2024-04-24 | 13.18 | $13.16 | 21300 |
| 2024-04-23 | 13.23 | $13.25 | 106732 |
| 2024-04-22 | 13.26 | $13.21 | 121124 |
| 2024-04-19 | 13.32 | $13.02 | 750147 |
| 2024-04-18 | 13.42 | $12.80 | 96300 |
| 2024-04-17 | 13.59 | $12.88 | 32242 |
| 2024-04-16 | 13.77 | $12.93 | 196400 |
| 2024-04-15 | 13.97 | $13.22 | 70600 |
| 2024-04-12 | 14.14 | $13.52 | 64337 |
| 2024-04-11 | 14.28 | $14.04 | 26300 |
| 2024-04-10 | 14.33 | $14.08 | 195200 |
| 2024-04-09 | 14.38 | $14.65 | 788282 |
| 2024-04-08 | 14.32 | $14.36 | 27800 |
| 2024-04-05 | 14.30 | $14.02 | 45300 |
| 2024-04-04 | 14.36 | $14.14 | 104086 |
| 2024-04-03 | 14.40 | $14.12 | 70900 |
| 2024-04-02 | 14.45 | $14.15 | 464331 |
| 2024-04-01 | 14.51 | $14.24 | 269700 |
| 2024-03-28 | 14.55 | $14.54 | 33400 |
| 2024-03-27 | 14.53 | $14.63 | 43000 |
| 2024-03-26 | 14.49 | $14.48 | 33526 |
| 2024-03-25 | 14.48 | $14.54 | 58500 |
| 2024-03-22 | 14.45 | $14.47 | 40600 |
| 2024-03-21 | 14.43 | $14.63 | 58600 |
| 2024-03-20 | 14.37 | $14.72 | 747930 |
| 2024-03-19 | 14.28 | $14.29 | 560200 |
| 2024-03-18 | 14.27 | $14.19 | 617908 |
| 2024-03-15 | 14.27 | $14.26 | 84716 |
| 2024-03-14 | 14.27 | $14.45 | 30900 |
| 2024-03-13 | 14.22 | $14.38 | 40500 |
| 2024-03-12 | 14.17 | $14.30 | 1.2M |
| 2024-03-11 | 14.14 | $14.15 | 357937 |
| 2024-03-08 | 14.13 | $14.20 | 47100 |
| 2024-03-07 | 14.11 | $14.29 | 57200 |
| 2024-03-06 | 14.07 | $14.24 | 893200 |
| 2024-03-05 | 14.03 | $14.21 | 1.3M |
| 2024-03-04 | 13.99 | $14.15 | 81800 |
| 2024-03-01 | 13.96 | $14.25 | 437500 |
| 2024-02-29 | 13.90 | $14.08 | 696318 |
| 2024-02-28 | 13.87 | $14.13 | 596400 |
| 2024-02-27 | 13.83 | $14.28 | 930823 |
| 2024-02-26 | 13.74 | $13.83 | 210539 |
| 2024-02-23 | 13.74 | $13.76 | 496800 |
| 2024-02-22 | 13.75 | $13.95 | 974900 |
| 2024-02-21 | 13.73 | $13.92 | 70233 |
| 2024-02-20 | 13.71 | $14.01 | 738215 |
| 2024-02-16 | 13.66 | $13.78 | 31131 |
| 2024-02-15 | 13.66 | $13.67 | 51401 |
| 2024-02-14 | 13.69 | $13.62 | 912600 |
| 2024-02-13 | 13.73 | $13.42 | 1.8M |
| 2024-02-12 | 13.82 | $13.93 | 235233 |
| 2024-02-09 | 13.82 | $13.81 | 265200 |
| 2024-02-08 | 13.84 | $13.71 | 1.2M |
| 2024-02-07 | 13.90 | $13.97 | 24907 |
| 2024-02-06 | 13.90 | $13.92 | 1.2M |
| 2024-02-05 | 13.92 | $13.71 | 359800 |
| 2024-02-02 | 13.99 | $13.83 | 734098 |
| 2024-02-01 | 14.04 | $14.13 | 775733 |
| 2024-01-31 | 14.04 | $13.99 | 2.3M |
| 2024-01-30 | 14.07 | $13.86 | 583500 |
| 2024-01-29 | 14.13 | $14.03 | 467416 |
| 2024-01-26 | 14.17 | $14.24 | 162800 |
| 2024-01-25 | 14.17 | $14.24 | 71100 |
| 2024-01-24 | 14.18 | $14.08 | 131900 |
| 2024-01-23 | 14.21 | $14.09 | 1.5M |
| 2024-01-22 | 14.25 | $13.77 | 92237 |
| 2024-01-19 | 14.37 | $14.07 | 1.6M |
| 2024-01-18 | 14.44 | $13.96 | 31717 |
| 2024-01-17 | 14.55 | $14.08 | 230226 |
| 2024-01-16 | 14.65 | $14.13 | 44500 |
| 2024-01-12 | 14.76 | $14.62 | 435800 |
| 2024-01-11 | 14.77 | $14.60 | 514300 |
| 2024-01-10 | 14.80 | $14.56 | 51607 |
| 2024-01-09 | 14.83 | $14.59 | 80900 |
| 2024-01-08 | 14.87 | $14.74 | 117532 |
| 2024-01-05 | 14.88 | $14.51 | 2.6M |
| 2024-01-04 | 14.93 | $14.27 | 713927 |
| 2024-01-03 | 15.05 | $14.51 | 99746 |
| 2024-01-02 | 15.13 | $14.48 | 3.2M |
| 2023-12-29 | 15.23 | $15.06 | 142221 |
| 2023-12-28 | 15.22 | $15.09 | 451808 |
| 2023-12-27 | 15.20 | $15.28 | 576824 |
| 2023-12-26 | 15.13 | $15.21 | 711112 |
| 2023-12-22 | 15.07 | $15.01 | 1.0M |
| 2023-12-21 | 15.04 | $14.97 | 413000 |
| 2023-12-20 | 15.00 | $14.77 | 1.7M |
| 2023-12-19 | 15.00 | $15.23 | 147902 |
| 2023-12-18 | 14.90 | $15.06 | 100500 |
| 2023-12-15 | 14.82 | $14.85 | 1.2M |
| 2023-12-14 | 14.77 | $15.12 | 2.6M |
| 2023-12-13 | 14.65 | $14.94 | 1.0M |
| 2023-12-12 | 14.55 | $14.38 | 110949 |
| 2023-12-11 | 14.54 | $14.42 | 703300 |
| 2023-12-08 | 14.53 | $14.48 | 159128 |
| 2023-12-07 | 14.50 | $14.48 | 1.5M |
| 2023-12-06 | 14.46 | $14.40 | 188300 |
| 2023-12-05 | 14.43 | $14.40 | 1.6M |
| 2023-12-04 | 14.39 | $14.32 | 1.4M |
| 2023-12-01 | 14.36 | $14.58 | 1.1M |
| 2023-11-30 | 14.27 | $14.18 | 168700 |
| 2023-11-29 | 14.24 | $14.12 | 586912 |
| 2023-11-28 | 14.22 | $14.29 | 24600 |
| 2023-11-27 | 14.16 | $14.05 | 134751 |
| 2023-11-24 | 14.14 | $14.05 | 101400 |
| 2023-11-22 | 14.12 | $14.06 | 580338 |
| 2023-11-21 | 14.08 | $14.15 | 1.5M |
| 2023-11-20 | 14.02 | $14.50 | 903308 |
| 2023-11-17 | 13.88 | $14.25 | 453226 |
| 2023-11-16 | 13.76 | $14.35 | 334427 |
| 2023-11-15 | 13.60 | $14.30 | 266605 |
| 2023-11-14 | 13.42 | $14.19 | 509828 |
| 2023-11-13 | 13.23 | $13.59 | 2.0M |
| 2023-11-10 | 13.14 | $13.63 | 41800 |
| 2023-11-09 | 13.03 | $13.29 | 65606 |
| 2023-11-08 | 12.97 | $13.43 | 30400 |
| 2023-11-07 | 12.88 | $13.64 | 832705 |
| 2023-11-06 | 12.72 | $13.41 | 799638 |
| 2023-11-03 | 12.58 | $13.43 | 1.3M |
| 2023-11-02 | 12.42 | $13.10 | 315600 |
| 2023-11-01 | 12.31 | $12.63 | 705736 |
| 2023-10-31 | 12.28 | $12.39 | 720344 |
| 2023-10-30 | 12.30 | $12.14 | 1.1M |
| 2023-10-27 | 12.37 | $12.40 | 432500 |
| 2023-10-26 | 12.41 | $12.74 | 4.2M |
| 2023-10-25 | 12.37 | $12.54 | 537600 |
| 2023-10-24 | 12.38 | $12.75 | 21100 |
| 2023-10-23 | 12.35 | $12.49 | 1.1M |
| 2023-10-20 | 12.37 | $12.32 | 82807 |
| 2023-10-19 | 12.43 | $12.32 | 234300 |
| 2023-10-18 | 12.51 | $12.33 | 740487 |
| 2023-10-17 | 12.59 | $12.70 | 646805 |
| 2023-10-16 | 12.62 | $12.87 | 48200 |
| 2023-10-13 | 12.61 | $12.61 | 38000 |
| 2023-10-12 | 12.66 | $12.76 | 114730 |
| 2023-10-11 | 12.69 | $13.03 | 117500 |
| 2023-10-10 | 12.67 | $13.11 | 1.1M |
| 2023-10-09 | 12.64 | $12.61 | 115400 |
| 2023-10-06 | 12.70 | $12.41 | 185616 |
| 2023-10-05 | 12.83 | $12.50 | 242500 |
| 2023-10-04 | 12.95 | $12.64 | 338200 |
| 2023-10-03 | 13.07 | $12.51 | 149747 |
| 2023-10-02 | 13.24 | $13.00 | 833544 |
| 2023-09-29 | 13.33 | $13.35 | 181700 |
| 2023-09-28 | 13.37 | $13.15 | 1.8M |
| 2023-09-27 | 13.46 | $12.98 | 504503 |
| 2023-09-26 | 13.60 | $13.16 | 107945 |
| 2023-09-25 | 13.72 | $13.43 | 580013 |
| 2023-09-22 | 13.81 | $13.55 | 25109 |
| 2023-09-21 | 13.89 | $13.65 | 1.4M |
| 2023-09-20 | 13.97 | $14.05 | 563901 |
| 2023-09-19 | 13.97 | $13.98 | 19821 |
| 2023-09-18 | 13.99 | $14.17 | 57800 |
| 2023-09-15 | 13.97 | $14.20 | 515935 |
| 2023-09-14 | 13.95 | $14.34 | 344901 |
| 2023-09-13 | 13.89 | $14.20 | 1.0M |
| 2023-09-12 | 13.86 | $14.03 | 673100 |
| 2023-09-11 | 13.85 | $13.98 | 39223 |
| 2023-09-08 | 13.86 | $13.70 | 19400 |
| 2023-09-07 | 13.93 | $13.53 | 189047 |
| 2023-09-06 | 14.05 | $13.75 | 178106 |
| 2023-09-05 | 14.14 | $14.00 | 599000 |
| 2023-09-01 | 14.20 | $14.17 | 696100 |
| 2023-08-31 | 14.23 | $13.86 | 141000 |
| 2023-08-30 | 14.34 | $14.37 | 326800 |
| 2023-08-29 | 14.35 | $14.53 | 443400 |
| 2023-08-28 | 14.34 | $14.42 | 879531 |
| 2023-08-25 | 14.34 | $14.30 | 274208 |
| 2023-08-24 | 14.37 | $14.47 | 26300 |
| 2023-08-23 | 14.38 | $14.64 | 326143 |
| 2023-08-22 | 14.35 | $14.28 | 1.2M |
| 2023-08-21 | 14.39 | $14.00 | 59838 |
| 2023-08-18 | 14.50 | $14.08 | 395300 |
| 2023-08-17 | 14.61 | $14.01 | 965400 |
| 2023-08-16 | 14.75 | $14.19 | 35434 |
| 2023-08-15 | 14.88 | $14.26 | 81000 |
| 2023-08-14 | 15.02 | $14.42 | 575748 |
| 2023-08-11 | 15.14 | $14.85 | 75900 |
| 2023-08-10 | 15.20 | $14.94 | 655832 |
| 2023-08-09 | 15.24 | $14.89 | 870700 |
| 2023-08-08 | 15.30 | $15.04 | 245300 |
| 2023-08-07 | 15.33 | $15.04 | 876125 |
| 2023-08-04 | 15.38 | $15.13 | 899510 |
| 2023-08-03 | 15.40 | $15.06 | 1.4M |
| 2023-08-02 | 15.45 | $15.29 | 24900 |
| 2023-08-01 | 15.45 | $15.42 | 134300 |
| 2023-07-31 | 15.42 | $15.58 | 139413 |
| 2023-07-28 | 15.35 | $15.43 | 25000 |
| 2023-07-27 | 15.31 | $15.20 | 224500 |
| 2023-07-26 | 15.30 | $15.50 | 65934 |
| 2023-07-25 | 15.23 | $15.35 | 209000 |
| 2023-07-24 | 15.17 | $15.35 | 838425 |
| 2023-07-21 | 15.10 | $15.09 | 943530 |
| 2023-07-20 | 15.08 | $14.82 | 382300 |
| 2023-07-19 | 15.11 | $14.96 | 174500 |
| 2023-07-18 | 15.11 | $14.96 | 99714 |
| 2023-07-17 | 15.11 | $14.84 | 299900 |
| 2023-07-14 | 15.14 | $14.78 | 106000 |
| 2023-07-13 | 15.17 | $15.12 | 552441 |
| 2023-07-12 | 15.15 | $14.93 | 224320 |
| 2023-07-11 | 15.15 | $14.93 | 655200 |
| 2023-07-10 | 15.16 | $14.90 | 850800 |
| 2023-07-07 | 15.17 | $15.03 | 276800 |
| 2023-07-06 | 15.15 | $14.52 | 71901 |
| 2023-07-05 | 15.23 | $15.06 | 263620 |
| 2023-07-03 | 15.21 | $15.12 | 730800 |
| 2023-06-30 | 15.17 | $15.06 | 695039 |
| 2023-06-29 | 15.13 | $14.78 | 76719 |
| 2023-06-28 | 15.15 | $14.50 | 190111 |
| 2023-06-27 | 15.22 | $14.64 | 206000 |
| 2023-06-26 | 15.27 | $14.99 | 130001 |
| 2023-06-23 | 15.25 | $15.11 | 24830 |
| 2023-06-22 | 15.20 | $14.97 | 244900 |
| 2023-06-21 | 15.16 | $15.29 | 266300 |
| 2023-06-20 | 15.05 | $15.18 | 144718 |
| 2023-06-16 | 14.94 | $14.92 | 722600 |
| 2023-06-15 | 14.86 | $15.19 | 432600 |
| 2023-06-14 | 14.71 | $15.06 | 902843 |
| 2023-06-13 | 14.56 | $14.50 | 806418 |
| 2023-06-12 | 14.50 | $14.72 | 44800 |
| 2023-06-09 | 14.38 | $14.62 | 448500 |
| 2023-06-08 | 14.25 | $14.40 | 60719 |
| 2023-06-07 | 14.15 | $14.38 | 80612 |
| 2023-06-06 | 14.04 | $14.50 | 291300 |
| 2023-06-05 | 13.87 | $14.09 | 28227 |
| 2023-06-02 | 13.77 | $14.07 | 146241 |
| 2023-06-01 | 13.64 | $13.80 | 56043 |
| 2023-05-31 | 13.55 | $13.36 | 79246 |
| 2023-05-30 | 13.54 | $13.39 | 36300 |
| 2023-05-26 | 13.52 | $13.61 | 47200 |
| 2023-05-25 | 13.44 | $13.42 | 60341 |
| 2023-05-24 | 13.39 | $13.30 | 44436 |
| 2023-05-23 | 13.35 | $13.44 | 111525 |
| 2023-05-22 | 13.27 | $13.58 | 88229 |
| 2023-05-19 | 13.15 | $13.45 | 396915 |
| 2023-05-18 | 13.04 | $13.35 | 21200 |
| 2023-05-17 | 12.92 | $13.20 | 54400 |
| 2023-05-16 | 12.81 | $12.85 | 66705 |
| 2023-05-15 | 12.76 | $13.26 | 43225 |
| 2023-05-12 | 12.61 | $13.10 | 170800 |
| 2023-05-11 | 12.47 | $12.98 | 45804 |
| 2023-05-10 | 12.34 | $12.78 | 74700 |
| 2023-05-09 | 12.22 | $12.58 | 38600 |
| 2023-05-08 | 12.12 | $12.42 | 7430 |
| 2023-05-05 | 12.04 | $12.49 | 11127 |
| 2023-05-04 | 11.93 | $12.03 | 23434 |
| 2023-05-03 | 11.89 | $11.90 | 21939 |
| 2023-05-02 | 11.89 | $11.83 | 36100 |
| 2023-05-01 | 11.89 | $12.05 | 26035 |
| 2023-04-28 | 11.85 | $12.14 | 98000 |
| 2023-04-27 | 11.78 | $11.83 | 21200 |
| 2023-04-26 | 11.76 | $11.51 | 21307 |
| 2023-04-25 | 11.81 | $11.50 | 60330 |
| 2023-04-24 | 11.87 | $11.79 | 107406 |
| 2023-04-21 | 11.88 | $11.58 | 11100 |
| 2023-04-20 | 11.94 | $11.66 | 14421 |
| 2023-04-19 | 11.98 | $11.54 | 41321 |
| 2023-04-18 | 12.06 | $12.08 | 148600 |
| 2023-04-17 | 12.03 | $12.36 | 51944 |
| 2023-04-14 | 11.94 | $12.40 | 51406 |
| 2023-04-13 | 11.82 | $12.47 | 26800 |
| 2023-04-12 | 11.68 | $12.36 | 89349 |
| 2023-04-11 | 11.53 | $12.14 | 97143 |
| 2023-04-10 | 11.40 | $11.55 | 66200 |
| 2023-04-06 | 11.38 | $11.47 | 20349 |
| 2023-04-05 | 11.37 | $11.42 | 19441 |
| 2023-04-04 | 11.37 | $11.55 | 237611 |
| 2023-04-03 | 11.34 | $11.52 | 52528 |
| 2023-03-31 | 11.32 | $11.70 | 54546 |
| 2023-03-30 | 11.26 | $11.76 | 99100 |
| 2023-03-29 | 11.17 | $11.41 | 21749 |
| 2023-03-28 | 11.15 | $11.39 | 77800 |
| 2023-03-27 | 11.12 | $11.17 | 52705 |
| 2023-03-24 | 11.15 | $11.06 | 114725 |
| 2023-03-23 | 11.20 | $10.73 | 78900 |
| 2023-03-22 | 11.32 | $11.19 | 68000 |
| 2023-03-21 | 11.38 | $11.17 | 36018 |
| 2023-03-20 | 11.45 | $11.25 | 43331 |
| 2023-03-17 | 11.51 | $11.47 | 29700 |
| 2023-03-16 | 11.54 | $11.59 | 18144 |
| 2023-03-15 | 11.55 | $11.45 | 92303 |
| 2023-03-14 | 11.59 | $11.49 | 10300 |
| 2023-03-13 | 11.63 | $11.57 | 28100 |
| 2023-03-10 | 11.66 | $11.62 | 45100 |
| 2023-03-09 | 11.68 | $12.05 | 110600 |
| 2023-03-08 | 11.62 | $12.10 | 160254 |
| 2023-03-07 | 11.54 | $11.64 | 18829 |
| 2023-03-06 | 11.55 | $11.76 | 65000 |
| 2023-03-03 | 11.53 | $11.42 | 69400 |
| 2023-03-02 | 11.58 | $11.37 | 237830 |
| 2023-03-01 | 11.66 | $11.44 | 21300 |
| 2023-02-28 | 11.73 | $11.35 | 37627 |
| 2023-02-27 | 11.83 | $11.59 | 24336 |
| 2023-02-24 | 11.90 | $11.59 | 19532 |
| 2023-02-23 | 11.99 | $11.87 | 10829 |
| 2023-02-22 | 12.03 | $11.85 | 14431 |
| 2023-02-21 | 12.07 | $11.89 | 38400 |
| 2023-02-17 | 12.12 | $12.13 | 23500 |
| 2023-02-16 | 12.13 | $12.03 | 15600 |
| 2023-02-15 | 12.16 | $11.90 | 17800 |
| 2023-02-14 | 12.22 | $11.89 | 11400 |
| 2023-02-13 | 12.29 | $12.02 | 13103 |
| 2023-02-10 | 12.35 | $11.94 | 9823 |
| 2023-02-09 | 12.44 | $11.69 | 55400 |
| 2023-02-08 | 12.59 | $12.23 | 80411 |
| 2023-02-07 | 12.65 | $12.11 | 64333 |
| 2023-02-06 | 12.74 | $12.34 | 263922 |
| 2023-02-03 | 12.80 | $12.35 | 49300 |
| 2023-02-02 | 12.86 | $12.96 | 26500 |
| 2023-02-01 | 12.81 | $13.00 | 66942 |
| 2023-01-31 | 12.73 | $12.97 | 93400 |
| 2023-01-30 | 12.65 | $12.65 | 24302 |
| 2023-01-27 | 12.62 | $12.69 | 36700 |
| 2023-01-26 | 12.58 | $13.01 | 18900 |
| 2023-01-25 | 12.46 | $12.97 | 89300 |
| 2023-01-24 | 12.33 | $12.55 | 25800 |
| 2023-01-23 | 12.26 | $12.36 | 35822 |
| 2023-01-20 | 12.23 | $12.36 | 14608 |
| 2023-01-19 | 12.18 | $12.51 | 20300 |
| 2023-01-18 | 12.10 | $12.44 | 131600 |
| 2023-01-17 | 12.02 | $12.54 | 39868 |
| 2023-01-13 | 11.91 | $12.43 | 17300 |
| 2023-01-12 | 11.80 | $12.68 | 249100 |
| 2023-01-11 | 11.62 | $12.46 | 40700 |
| 2023-01-10 | 11.46 | $12.15 | 113639 |
| 2023-01-09 | 11.34 | $11.73 | 43531 |
| 2023-01-06 | 11.29 | $11.74 | 33300 |
| 2023-01-05 | 11.23 | $11.27 | 13723 |
| 2023-01-04 | 11.26 | $11.03 | 28100 |
| 2023-01-03 | 11.35 | $10.80 | 128837 |
| 2022-12-30 | 11.51 | $11.67 | 72016 |
| 2022-12-29 | 11.51 | $11.90 | 27700 |
| 2022-12-28 | 11.46 | $11.90 | 26726 |
| 2022-12-27 | 11.41 | $11.56 | 96941 |
| 2022-12-23 | 11.43 | $12.22 | 24300 |
| 2022-12-22 | 11.31 | $11.87 | 21400 |
| 2022-12-21 | 11.24 | $11.74 | 49600 |
| 2022-12-20 | 11.20 | $11.76 | 72449 |
| 2022-12-19 | 11.15 | $11.13 | 144100 |
| 2022-12-16 | 11.23 | $10.90 | 23547 |
| 2022-12-15 | 11.37 | $11.03 | 104301 |
| 2022-12-14 | 11.52 | $11.03 | 332604 |
| 2022-12-13 | 11.68 | $10.99 | 412333 |
| 2022-12-12 | 11.89 | $11.57 | 439409 |
| 2022-12-09 | 12.01 | $11.78 | 32336 |
| 2022-12-08 | 12.11 | $11.96 | 70200 |
| 2022-12-07 | 12.19 | $12.21 | 31800 |
| 2022-12-06 | 12.23 | $12.21 | 55200 |
| 2022-12-05 | 12.28 | $12.06 | 22513 |
| 2022-12-02 | 12.37 | $12.60 | 319405 |
| 2022-12-01 | 12.36 | $12.62 | 19552 |
| 2022-11-30 | 12.35 | $12.73 | 16495 |
| 2022-11-29 | 12.32 | $12.53 | 40300 |
| 2022-11-28 | 12.33 | $12.06 | 91538 |
| 2022-11-25 | 12.44 | $12.26 | 31621 |
| 2022-11-23 | 12.53 | $12.16 | 37543 |
| 2022-11-22 | 12.65 | $12.26 | 121100 |
| 2022-11-21 | 12.78 | $12.69 | 23021 |
| 2022-11-18 | 12.84 | $12.16 | 73303 |
| 2022-11-17 | 13.03 | $12.10 | 244800 |
| 2022-11-16 | 13.26 | $12.34 | 98739 |
| 2022-11-15 | 13.47 | $12.93 | 29765 |
| 2022-11-14 | 13.60 | $12.95 | 80547 |
| 2022-11-11 | 13.74 | $12.80 | 47000 |
| 2022-11-10 | 13.94 | $12.62 | 206400 |
| 2022-11-09 | 14.21 | $13.86 | 106312 |
| 2022-11-08 | 14.25 | $14.11 | 74507 |
| 2022-11-07 | 14.25 | $14.18 | 57620 |
| 2022-11-04 | 14.24 | $15.04 | 74829 |
| 2022-11-03 | 14.04 | $14.74 | 124800 |
| 2022-11-02 | 13.86 | $14.17 | 49629 |
| 2022-11-01 | 13.78 | $14.59 | 204720 |
| 2022-10-31 | 13.60 | $14.38 | 278749 |
| 2022-10-28 | 13.44 | $13.46 | 35518 |
| 2022-10-27 | 13.44 | $13.45 | 38253 |
| 2022-10-26 | 13.44 | $12.80 | 30320 |
| 2022-10-25 | 13.58 | $13.33 | 20900 |
| 2022-10-24 | 13.63 | $13.58 | 27500 |
| 2022-10-21 | 13.64 | $14.11 | 53249 |
| 2022-10-20 | 13.53 | $13.57 | 2100 |
| 2022-10-19 | 13.52 | $13.53 | 16200 |
| 2022-10-18 | 13.52 | $13.50 | 8812 |
| 2022-10-17 | 13.53 | $13.39 | 7200 |
| 2022-10-14 | 13.56 | $13.06 | 5000 |
| 2022-10-13 | 13.67 | $13.59 | 9668 |
| 2022-10-12 | 13.68 | $13.44 | 56023 |
| 2022-10-11 | 13.72 | $13.64 | 9129 |
| 2022-10-10 | 13.73 | $13.99 | 11415 |
| 2022-10-07 | 13.66 | $13.88 | 6000 |
| 2022-10-06 | 13.61 | $14.07 | 39811 |
| 2022-10-05 | 13.50 | $13.95 | 242500 |
| 2022-10-04 | 13.41 | $14.02 | 136300 |
| 2022-10-03 | 13.28 | $13.97 | 141707 |
| 2022-09-30 | 13.15 | $12.84 | 67625 |
| 2022-09-29 | 13.24 | $12.59 | 19200 |
| 2022-09-28 | 13.39 | $12.80 | 31800 |
| 2022-09-27 | 13.52 | $12.74 | 63400 |
| 2022-09-26 | 13.69 | $12.92 | 48100 |
| 2022-09-23 | 13.84 | $13.61 | 17400 |
| 2022-09-22 | 13.87 | $14.15 | 16326 |
| 2022-09-21 | 13.80 | $13.77 | 10262 |
| 2022-09-20 | 13.79 | $13.79 | 8036 |
| 2022-09-19 | 13.78 | $13.79 | 35100 |
| 2022-09-16 | 13.76 | $13.27 | 21707 |
| 2022-09-15 | 13.85 | $13.39 | 28300 |
| 2022-09-14 | 13.92 | $13.66 | 13100 |
| 2022-09-13 | 13.95 | $13.62 | 194345 |
| 2022-09-12 | 13.99 | $14.20 | 41500 |
| 2022-09-09 | 13.92 | $13.97 | 20232 |
| 2022-09-08 | 13.88 | $13.58 | 45127 |
| 2022-09-07 | 13.91 | $13.63 | 30635 |
| 2022-09-06 | 13.94 | $13.45 | 138340 |
| 2022-09-02 | 14.00 | $13.74 | 17800 |
| 2022-09-01 | 14.02 | $13.57 | 30802 |
| 2022-08-31 | 14.07 | $13.45 | 81830 |
| 2022-08-30 | 14.15 | $13.86 | 189131 |
| 2022-08-29 | 14.16 | $14.24 | 7200 |
| 2022-08-26 | 14.08 | $14.05 | 19711 |
| 2022-08-25 | 14.03 | $14.07 | 12805 |
| 2022-08-24 | 13.97 | $13.99 | 27600 |
| 2022-08-23 | 13.90 | $13.84 | 22975 |
| 2022-08-22 | 13.86 | $13.47 | 20813 |
| 2022-08-19 | 13.88 | $13.63 | 20501 |
| 2022-08-18 | 13.87 | $13.93 | 64100 |
| 2022-08-17 | 13.80 | $13.98 | 159807 |
| 2022-08-16 | 13.69 | $14.04 | 41611 |
| 2022-08-15 | 13.56 | $14.30 | 43476 |
| 2022-08-12 | 13.35 | $14.15 | 175200 |
| 2022-08-11 | 13.13 | $13.54 | 75800 |
| 2022-08-10 | 13.00 | $13.88 | 52339 |
| 2022-08-09 | 12.77 | $13.34 | 35400 |
| 2022-08-08 | 12.63 | $13.62 | 29000 |
| 2022-08-05 | 12.40 | $13.32 | 20300 |
| 2022-08-04 | 12.19 | $13.22 | 83038 |
| 2022-08-03 | 11.98 | $12.55 | 7300 |
| 2022-08-02 | 11.87 | $12.27 | 3400 |
| 2022-08-01 | 11.80 | $12.49 | 18600 |
| 2022-07-29 | 11.68 | $12.47 | 34300 |
| 2022-07-28 | 11.54 | $12.56 | 28100 |
| 2022-07-27 | 11.36 | $12.24 | 20910 |
| 2022-07-26 | 11.23 | $11.63 | 3500 |
| 2022-07-25 | 11.21 | $11.78 | 16900 |
| 2022-07-22 | 11.15 | $11.47 | 72100 |
| 2022-07-21 | 11.15 | $11.52 | 9900 |
| 2022-07-20 | 11.15 | $11.59 | 6202 |
| 2022-07-19 | 11.14 | $11.45 | 42943 |
| 2022-07-18 | 11.15 | $11.33 | 16200 |
| 2022-07-15 | 11.20 | $11.40 | 11800 |
| 2022-07-14 | 11.25 | $11.33 | 77818 |
| 2022-07-13 | 11.32 | $11.45 | 2600 |
| 2022-07-12 | 11.39 | $11.48 | 11500 |
| 2022-07-11 | 11.46 | $11.56 | 16600 |
| 2022-07-08 | 11.53 | $12.15 | 11000 |
| 2022-07-07 | 11.50 | $11.91 | 22800 |
| 2022-07-06 | 11.52 | $11.56 | 16721 |
| 2022-07-05 | 11.61 | $11.40 | 27100 |
| 2022-07-01 | 11.77 | $11.71 | 25910 |
| 2022-06-30 | 11.88 | $11.76 | 54300 |
| 2022-06-29 | 12.01 | $11.97 | 15515 |
| 2022-06-28 | 12.12 | $11.97 | 17148 |
| 2022-06-27 | 12.26 | $12.15 | 19700 |
| 2022-06-24 | 12.38 | $12.05 | 52600 |
| 2022-06-23 | 12.55 | $12.15 | 81302 |
| 2022-06-22 | 12.73 | $12.30 | 15500 |
| 2022-06-21 | 12.91 | $12.36 | 20548 |
| 2022-06-17 | 13.12 | $12.51 | 54409 |
| 2022-06-16 | 13.33 | $12.42 | 36522 |
| 2022-06-15 | 13.59 | $12.96 | 36604 |
| 2022-06-14 | 13.79 | $12.42 | 38625 |
| 2022-06-13 | 14.13 | $12.63 | 61745 |
| 2022-06-10 | 14.49 | $13.51 | 56000 |
| 2022-06-09 | 14.72 | $14.02 | 15821 |
| 2022-06-08 | 14.88 | $14.37 | 35943 |
| 2022-06-07 | 15.00 | $14.49 | 28100 |
| 2022-06-06 | 15.10 | $14.92 | 34204 |
| 2022-06-03 | 15.14 | $15.28 | 14932 |
| 2022-06-02 | 15.10 | $15.50 | 12828 |
| 2022-06-01 | 15.01 | $15.21 | 24020 |
| 2022-05-31 | 14.97 | $15.46 | 21701 |
| 2022-05-27 | 14.86 | $15.59 | 20920 |
| 2022-05-26 | 14.72 | $15.56 | 54502 |
| 2022-05-25 | 14.56 | $15.17 | 7619 |
| 2022-05-24 | 14.45 | $15.17 | 41078 |
| 2022-05-23 | 14.33 | $15.27 | 36000 |
| 2022-05-20 | 14.17 | $14.88 | 20327 |
| 2022-05-19 | 14.07 | $14.63 | 21937 |
| 2022-05-18 | 14.01 | $14.43 | 30248 |
| 2022-05-17 | 13.98 | $14.86 | 32900 |
| 2022-05-16 | 13.87 | $14.30 | 17700 |
| 2022-05-13 | 13.85 | $14.18 | 47000 |
| 2022-05-12 | 13.87 | $13.64 | 116900 |
| 2022-05-11 | 14.00 | $13.38 | 26600 |
| 2022-05-10 | 14.21 | $13.50 | 13707 |
| 2022-05-09 | 14.44 | $13.37 | 28000 |
| 2022-05-06 | 14.73 | $13.93 | 44444 |
| 2022-05-05 | 14.96 | $14.30 | 36800 |
| 2022-05-04 | 15.15 | $15.12 | 69221 |
| 2022-05-03 | 15.20 | $14.59 | 175428 |
| 2022-05-02 | 15.36 | $14.28 | 24000 |
| 2022-04-29 | 15.63 | $14.87 | 48216 |
| 2022-04-28 | 15.81 | $15.20 | 36841 |
| 2022-04-27 | 15.95 | $14.96 | 21300 |
| 2022-04-26 | 16.16 | $14.83 | 58809 |
| 2022-04-25 | 16.44 | $15.40 | 46300 |
| 2022-04-22 | 16.64 | $15.57 | 66239 |
| 2022-04-21 | 16.83 | $16.18 | 102137 |
| 2022-04-20 | 16.92 | $16.65 | 54800 |
| 2022-04-19 | 16.93 | $16.54 | 30627 |
| 2022-04-18 | 16.96 | $16.48 | 52414 |
| 2022-04-14 | 17.01 | $16.35 | 66500 |
| 2022-04-13 | 17.08 | $16.50 | 32812 |
| 2022-04-12 | 17.14 | $16.56 | 31940 |
| 2022-04-11 | 17.18 | $16.53 | 14200 |
| 2022-04-08 | 17.24 | $16.66 | 52620 |
| 2022-04-07 | 17.27 | $16.68 | 119640 |
| 2022-04-06 | 17.30 | $16.81 | 272413 |
| 2022-04-05 | 17.30 | $17.36 | 96900 |
| 2022-04-04 | 17.18 | $17.91 | 54733 |
| 2022-04-01 | 16.92 | $17.75 | 91300 |
| 2022-03-31 | 16.64 | $16.98 | 79300 |
| 2022-03-30 | 16.48 | $16.95 | 25245 |
| 2022-03-29 | 16.29 | $17.24 | 156542 |
| 2022-03-28 | 16.01 | $16.90 | 106742 |
| 2022-03-25 | 15.76 | $17.07 | 170600 |
| 2022-03-24 | 15.42 | $16.49 | 451549 |
| 2022-03-23 | 15.15 | $16.16 | 362661 |
| 2022-03-22 | 14.90 | $15.73 | 266405 |
| 2022-03-21 | 14.70 | $15.30 | 74227 |
| 2022-03-18 | 14.56 | $15.14 | 54500 |
| 2022-03-17 | 14.44 | $14.67 | 14646 |
| 2022-03-16 | 14.39 | $14.21 | 19040 |
| 2022-03-15 | 14.42 | $13.83 | 54144 |
| 2022-03-14 | 14.55 | $13.88 | 35624 |
| 2022-03-11 | 14.68 | $14.14 | 34813 |
| 2022-03-10 | 14.78 | $14.77 | 28900 |
| 2022-03-09 | 14.77 | $14.89 | 47349 |
| 2022-03-08 | 14.72 | $14.21 | 122227 |
| 2022-03-07 | 14.81 | $13.96 | 97800 |
| 2022-03-04 | 14.96 | $14.70 | 21800 |
| 2022-03-03 | 14.98 | $15.12 | 62300 |
| 2022-03-02 | 14.92 | $14.87 | 23300 |
| 2022-03-01 | 14.89 | $14.41 | 24942 |
| 2022-02-28 | 14.96 | $14.53 | 27600 |
| 2022-02-25 | 15.00 | $14.68 | 31800 |
| 2022-02-24 | 15.03 | $14.83 | 88500 |
| 2022-02-23 | 15.02 | $14.97 | 27100 |
| 2022-02-22 | 14.98 | $14.95 | 53400 |
| 2022-02-18 | 14.93 | $14.84 | 18800 |
| 2022-02-17 | 14.90 | $14.90 | 31440 |
| 2022-02-16 | 14.84 | $15.11 | 81730 |
| 2022-02-15 | 14.73 | $15.09 | 46806 |
| 2022-02-14 | 14.61 | $14.59 | 30000 |
| 2022-02-11 | 14.56 | $14.41 | 115714 |
| 2022-02-10 | 14.55 | $14.65 | 96708 |
| 2022-02-09 | 14.48 | $14.67 | 43600 |
| 2022-02-08 | 14.39 | $14.40 | 45200 |
| 2022-02-07 | 14.34 | $14.40 | 111300 |
| 2022-02-04 | 14.28 | $14.24 | 46500 |
| 2022-02-03 | 14.25 | $14.42 | 57408 |
| 2022-02-02 | 14.17 | $14.64 | 68024 |
| 2022-02-01 | 14.02 | $14.81 | 101438 |
| 2022-01-31 | 13.82 | $14.76 | 99923 |
| 2022-01-28 | 13.59 | $14.22 | 20600 |
| 2022-01-27 | 13.44 | $14.18 | 77736 |
| 2022-01-26 | 13.28 | $13.99 | 90201 |
| 2022-01-25 | 13.12 | $13.82 | 83129 |
| 2022-01-24 | 12.98 | $13.33 | 53500 |
| 2022-01-21 | 12.92 | $13.56 | 87100 |
| 2022-01-20 | 12.80 | $13.62 | 126900 |
| 2022-01-19 | 12.65 | $13.25 | 74134 |
| 2022-01-18 | 12.55 | $12.67 | 122300 |
| 2022-01-14 | 12.57 | $12.98 | 45700 |
| 2022-01-13 | 12.52 | $12.88 | 78000 |
| 2022-01-12 | 12.49 | $12.94 | 144948 |
| 2022-01-11 | 12.44 | $12.52 | 203833 |
| 2022-01-10 | 12.48 | $12.09 | 228604 |
| 2022-01-07 | 12.61 | $12.36 | 128801 |
| 2022-01-06 | 12.72 | $12.16 | 120211 |
| 2022-01-05 | 12.88 | $12.14 | 145191 |
| 2022-01-04 | 13.08 | $12.75 | 150920 |
| 2022-01-03 | 13.18 | $13.02 | 260227 |
| 2021-12-31 | 13.25 | $13.73 | 68600 |
| 2021-12-30 | 13.17 | $13.64 | 72040 |
| 2021-12-29 | 13.11 | $13.10 | 56146 |
| 2021-12-28 | 13.15 | $13.41 | 308100 |
| 2021-12-27 | 13.13 | $13.40 | 236400 |
| 2021-12-23 | 13.12 | $13.15 | 570527 |
| 2021-12-22 | 13.15 | $13.28 | 94600 |
| 2021-12-21 | 13.17 | $13.04 | 122300 |
| 2021-12-20 | 13.24 | $12.93 | 75801 |
| 2021-12-17 | 13.35 | $13.31 | 60500 |
| 2021-12-16 | 13.40 | $13.32 | 18011 |
| 2021-12-15 | 13.46 | $13.40 | 132700 |
| 2021-12-14 | 13.51 | $13.27 | 88725 |
| 2021-12-13 | 13.60 | $13.59 | 38100 |
| 2021-12-10 | 13.64 | $14.28 | 38620 |
| 2021-12-09 | 13.54 | $13.97 | 38601 |
| 2021-12-08 | 13.49 | $14.42 | 42300 |
| 2021-12-07 | 13.35 | $13.84 | 55122 |
| 2021-12-06 | 13.30 | $13.67 | 11413 |
| 2021-12-03 | 13.29 | $13.45 | 72442 |
| 2021-12-02 | 13.32 | $13.20 | 63604 |
| 2021-12-01 | 13.41 | $12.79 | 32200 |
| 2021-11-30 | 13.61 | $13.18 | 267000 |
| 2021-11-29 | 13.77 | $13.50 | 69400 |
| 2021-11-26 | 13.88 | $13.53 | 38432 |
| 2021-11-24 | 14.01 | $13.84 | 34449 |
| 2021-11-23 | 14.09 | $13.78 | 82800 |
| 2021-11-22 | 14.20 | $13.84 | 52400 |
| 2021-11-19 | 14.32 | $14.03 | 108628 |
| 2021-11-18 | 14.43 | $14.06 | 52958 |
| 2021-11-17 | 14.54 | $14.20 | 140615 |
| 2021-11-16 | 14.65 | $14.57 | 143547 |
| 2021-11-15 | 14.69 | $15.21 | 90800 |
| 2021-11-12 | 14.61 | $15.16 | 41100 |
| 2021-11-11 | 14.53 | $15.62 | 31300 |
| 2021-11-10 | 14.34 | $15.15 | 61533 |
| 2021-11-09 | 14.22 | $15.07 | 66800 |
| 2021-11-08 | 14.10 | $14.63 | 98000 |
| 2021-11-05 | 14.06 | $14.90 | 147700 |
| 2021-11-04 | 13.96 | $14.17 | 165832 |
| 2021-11-03 | 14.01 | $14.51 | 268426 |
| 2021-11-02 | 13.99 | $13.64 | 154529 |
| 2021-11-01 | 14.15 | $13.85 | 156800 |
| 2021-10-29 | 14.31 | $13.63 | 134548 |
| 2021-10-28 | 14.54 | $13.87 | 108535 |
| 2021-10-27 | 14.76 | $14.39 | 9917 |
| 2021-10-26 | 14.90 | $14.34 | 143300 |
| 2021-10-25 | 15.09 | $14.89 | 76400 |
| 2021-10-22 | 15.19 | $14.34 | 349745 |
| 2021-10-21 | 15.43 | $14.57 | 88310 |
| 2021-10-20 | 15.66 | $15.38 | 18500 |
| 2021-10-19 | 15.76 | $15.37 | 49300 |
| 2021-10-18 | 15.88 | $16.29 | 48532 |
| 2021-10-15 | 15.83 | $16.49 | 124305 |
| 2021-10-14 | 15.73 | $16.08 | 10400 |
| 2021-10-13 | 15.70 | $16.17 | 41200 |
| 2021-10-12 | 15.65 | $15.58 | 10000 |
| 2021-10-11 | 15.71 | $15.67 | 52200 |
| 2021-10-08 | 15.78 | $15.95 | 13200 |
| 2021-10-07 | 15.79 | $15.53 | 39329 |
| 2021-10-06 | 15.90 | $15.50 | 29108 |
| 2021-10-05 | 16.04 | $15.61 | 14738 |
| 2021-10-04 | 16.17 | $15.89 | 32500 |
| 2021-10-01 | 16.27 | $16.57 | 29900 |
| 2021-09-30 | 16.25 | $15.97 | 101000 |
| 2021-09-29 | 16.35 | $16.01 | 27400 |
| 2021-09-28 | 16.46 | $15.92 | 23100 |
| 2021-09-27 | 16.61 | $16.75 | 15500 |
| 2021-09-24 | 16.61 | $16.76 | 25222 |
| 2021-09-23 | 16.61 | $16.92 | 9536 |
| 2021-09-22 | 16.58 | $16.87 | 27900 |
| 2021-09-21 | 16.55 | $16.55 | 19100 |
| 2021-09-20 | 16.59 | $16.06 | 126306 |
| 2021-09-17 | 16.74 | $16.68 | 39546 |
| 2021-09-16 | 16.79 | $16.91 | 30639 |
| 2021-09-15 | 16.79 | $17.10 | 14014 |
| 2021-09-14 | 16.76 | $17.04 | 19300 |
| 2021-09-13 | 16.74 | $17.23 | 63846 |
| 2021-09-10 | 16.68 | $16.60 | 30300 |
| 2021-09-09 | 16.75 | $16.77 | 208500 |
| 2021-09-08 | 16.79 | $16.08 | 46300 |
| 2021-09-07 | 16.98 | $17.19 | 51405 |
| 2021-09-03 | 16.97 | $16.97 | 27523 |
| 2021-09-02 | 17.01 | $17.06 | 25643 |
| 2021-09-01 | 17.04 | $17.40 | 13300 |
| 2021-08-31 | 17.01 | $17.33 | 18737 |
| 2021-08-30 | 16.98 | $17.56 | 15430 |
| 2021-08-27 | 16.91 | $17.68 | 35339 |
| 2021-08-26 | 16.80 | $17.27 | 18145 |
| 2021-08-25 | 16.77 | $17.74 | 24814 |
| 2021-08-24 | 16.63 | $17.52 | 173800 |
| 2021-08-23 | 16.52 | $16.67 | 29947 |
| 2021-08-20 | 16.58 | $16.68 | 51700 |
| 2021-08-19 | 16.65 | $16.27 | 29911 |
| 2021-08-18 | 16.82 | $16.17 | 46208 |
| 2021-08-17 | 17.04 | $16.31 | 41405 |
| 2021-08-16 | 17.28 | $16.62 | 160825 |
| 2021-08-13 | 17.49 | $17.21 | 21300 |
| 2021-08-12 | 17.61 | $17.33 | 5800 |
| 2021-08-11 | 17.73 | $17.61 | 13103 |
| 2021-08-10 | 17.81 | $17.82 | 3625 |
| 2021-08-09 | 17.87 | $17.73 | 24700 |
| 2021-08-06 | 17.95 | $17.77 | 30244 |
| 2021-08-05 | 18.05 | $17.69 | 23100 |
| 2021-08-04 | 18.18 | $17.97 | 18110 |
| 2021-08-03 | 18.27 | $18.10 | 173900 |
| 2021-08-02 | 18.35 | $18.25 | 55500 |
| 2021-07-30 | 18.42 | $17.92 | 44818 |
| 2021-07-29 | 18.57 | $18.79 | 12734 |
| 2021-07-28 | 18.56 | $18.72 | 11600 |
| 2021-07-27 | 18.57 | $18.33 | 30335 |
| 2021-07-26 | 18.67 | $18.74 | 6404 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.21
2026-07-21
Close Price
$13.01
Vol: 64594
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.01
Average
13.38
Maximum
18.55
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 13.21 | $13.01 | 64594 |
| 2026-07-20 | 13.25 | $13.04 | 213600 |
| 2026-07-17 | 13.30 | $13.11 | 89715 |
| 2026-07-16 | 13.33 | $13.20 | 515159 |
| 2026-07-15 | 13.34 | $13.47 | 32301 |
| 2026-07-14 | 13.26 | $13.57 | 29934 |
| 2026-07-13 | 13.13 | $13.34 | 350160 |
| 2026-07-10 | 13.05 | $13.62 | 188800 |
| 2026-07-09 | 12.86 | $13.14 | 76200 |
| 2026-07-08 | 12.79 | $12.80 | 113907 |
| 2026-07-07 | 12.81 | $12.90 | 46000 |
| 2026-07-06 | 12.81 | $13.06 | 323442 |
| 2026-07-02 | 12.76 | $12.98 | 53219 |
| 2026-07-01 | 12.73 | $12.89 | 38700 |
| 2026-06-30 | 12.73 | $12.98 | 156100 |
| 2026-06-29 | 12.70 | $13.02 | 92700 |
| 2026-06-26 | 12.66 | $13.06 | 65523 |
| 2026-06-25 | 12.61 | $12.82 | 108808 |
| 2026-06-24 | 12.62 | $12.72 | 71000 |
| 2026-06-23 | 12.68 | $12.74 | 39815 |
| 2026-06-22 | 12.75 | $12.79 | 88158 |
| 2026-06-18 | 12.83 | $12.59 | 235193 |
| 2026-06-17 | 12.99 | $12.82 | 263808 |
| 2026-06-16 | 13.12 | $13.11 | 116800 |
| 2026-06-15 | 13.20 | $13.33 | 148800 |
| 2026-06-12 | 13.23 | $13.59 | 117743 |
| 2026-06-11 | 13.20 | $13.59 | 1.2M |
| 2026-06-10 | 13.16 | $13.08 | 297613 |
| 2026-06-09 | 13.28 | $13.25 | 97400 |
| 2026-06-08 | 13.38 | $13.15 | 173517 |
| 2026-06-05 | 13.54 | $13.27 | 180845 |
| 2026-06-04 | 13.70 | $13.82 | 1.4M |
| 2026-06-03 | 13.74 | $13.57 | 213207 |
| 2026-06-02 | 13.86 | $14.19 | 276400 |
| 2026-06-01 | 13.82 | $13.97 | 2.1M |
| 2026-05-29 | 13.85 | $14.03 | 128300 |
| 2026-05-28 | 13.86 | $14.15 | 98640 |
| 2026-05-27 | 13.85 | $14.02 | 43213 |
| 2026-05-26 | 13.89 | $14.18 | 225300 |
| 2026-05-22 | 13.89 | $14.02 | 294100 |
| 2026-05-21 | 13.95 | $14.25 | 135610 |
| 2026-05-20 | 13.95 | $14.25 | 135102 |
| 2026-05-19 | 13.96 | $13.62 | 91738 |
| 2026-05-18 | 14.18 | $14.01 | 377422 |
| 2026-05-15 | 14.33 | $13.90 | 143324 |
| 2026-05-14 | 14.55 | $14.30 | 96508 |
| 2026-05-13 | 14.70 | $14.05 | 6.4M |
| 2026-05-12 | 14.97 | $14.76 | 120416 |
| 2026-05-11 | 15.07 | $14.79 | 3.9M |
| 2026-05-08 | 15.18 | $15.20 | 92215 |
| 2026-05-07 | 15.19 | $15.22 | 164461 |
| 2026-05-06 | 15.19 | $15.56 | 170700 |
| 2026-05-05 | 15.09 | $15.14 | 75700 |
| 2026-05-04 | 15.10 | $14.78 | 105200 |
| 2026-05-01 | 15.23 | $14.98 | 104831 |
| 2026-04-30 | 15.32 | $15.07 | 241600 |
| 2026-04-29 | 15.40 | $14.61 | 406400 |
| 2026-04-28 | 15.65 | $14.99 | 161800 |
| 2026-04-27 | 15.82 | $15.18 | 76235 |
| 2026-04-24 | 15.97 | $15.34 | 109501 |
| 2026-04-23 | 16.09 | $15.42 | 366524 |
| 2026-04-22 | 16.21 | $15.75 | 540300 |
| 2026-04-21 | 16.24 | $15.80 | 175400 |
| 2026-04-20 | 16.25 | $16.21 | 198579 |
| 2026-04-17 | 16.13 | $16.08 | 209800 |
| 2026-04-16 | 16.01 | $15.96 | 1.8M |
| 2026-04-15 | 15.89 | $16.02 | 114300 |
| 2026-04-14 | 15.72 | $16.05 | 172500 |
| 2026-04-13 | 15.50 | $15.94 | 242500 |
| 2026-04-10 | 15.25 | $15.85 | 571200 |
| 2026-04-09 | 14.98 | $15.67 | 267000 |
| 2026-04-08 | 14.69 | $15.25 | 530200 |
| 2026-04-07 | 14.48 | $14.65 | 2.2M |
| 2026-04-06 | 14.40 | $14.79 | 232600 |
| 2026-04-02 | 14.27 | $14.79 | 338636 |
| 2026-04-01 | 14.11 | $14.86 | 342949 |
| 2026-03-31 | 13.89 | $14.81 | 925389 |
| 2026-03-30 | 13.64 | $13.84 | 190000 |
| 2026-03-27 | 13.66 | $13.84 | 142000 |
| 2026-03-26 | 13.68 | $13.92 | 994405 |
| 2026-03-25 | 13.68 | $14.46 | 865500 |
| 2026-03-24 | 13.53 | $13.89 | 351902 |
| 2026-03-23 | 13.52 | $14.06 | 736500 |
| 2026-03-20 | 13.47 | $13.21 | 370303 |
| 2026-03-19 | 13.69 | $13.76 | 326500 |
| 2026-03-18 | 13.79 | $13.74 | 114343 |
| 2026-03-17 | 13.92 | $14.02 | 194816 |
| 2026-03-16 | 14.00 | $13.96 | 192741 |
| 2026-03-13 | 14.12 | $13.55 | 409100 |
| 2026-03-12 | 14.41 | $14.00 | 357500 |
| 2026-03-11 | 14.62 | $14.66 | 77200 |
| 2026-03-10 | 14.67 | $14.70 | 325026 |
| 2026-03-09 | 14.72 | $14.46 | 332400 |
| 2026-03-06 | 14.86 | $14.30 | 153476 |
| 2026-03-05 | 15.08 | $14.35 | 362900 |
| 2026-03-04 | 15.34 | $14.82 | 243000 |
| 2026-03-03 | 15.50 | $14.53 | 745539 |
| 2026-03-02 | 15.79 | $15.40 | 276600 |
| 2026-02-27 | 15.86 | $15.57 | 283946 |
| 2026-02-26 | 15.88 | $15.92 | 3.6M |
| 2026-02-25 | 15.80 | $15.85 | 925355 |
| 2026-02-24 | 15.71 | $15.89 | 339744 |
| 2026-02-23 | 15.58 | $15.55 | 755127 |
| 2026-02-20 | 15.52 | $15.66 | 3.5M |
| 2026-02-19 | 15.41 | $15.40 | 2.4M |
| 2026-02-18 | 15.36 | $15.10 | 457743 |
| 2026-02-17 | 15.38 | $14.94 | 4.2M |
| 2026-02-13 | 15.45 | $15.04 | 268400 |
| 2026-02-12 | 15.50 | $15.16 | 395348 |
| 2026-02-11 | 15.51 | $15.55 | 778303 |
| 2026-02-10 | 15.40 | $15.24 | 114120 |
| 2026-02-09 | 15.35 | $15.27 | 1.2M |
| 2026-02-06 | 15.27 | $14.97 | 142438 |
| 2026-02-05 | 15.27 | $14.73 | 181181 |
| 2026-02-04 | 15.32 | $14.79 | 334056 |
| 2026-02-03 | 15.37 | $15.25 | 250410 |
| 2026-02-02 | 15.26 | $14.99 | 441700 |
| 2026-01-30 | 15.21 | $14.83 | 246703 |
| 2026-01-29 | 15.18 | $15.30 | 664530 |
| 2026-01-28 | 14.99 | $15.51 | 250000 |
| 2026-01-27 | 14.68 | $15.32 | 399277 |
| 2026-01-26 | 14.36 | $14.73 | 191800 |
| 2026-01-23 | 14.14 | $14.65 | 142600 |
| 2026-01-22 | 13.90 | $14.43 | 242300 |
| 2026-01-21 | 13.67 | $14.07 | 155100 |
| 2026-01-20 | 13.50 | $13.47 | 87523 |
| 2026-01-16 | 13.49 | $13.37 | 249200 |
| 2026-01-15 | 13.50 | $13.53 | 95430 |
| 2026-01-14 | 13.46 | $13.59 | 43040 |
| 2026-01-13 | 13.39 | $13.48 | 1.4M |
| 2026-01-12 | 13.34 | $13.62 | 1.1M |
| 2026-01-09 | 13.23 | $13.51 | 50421 |
| 2026-01-08 | 13.14 | $13.42 | 53004 |
| 2026-01-07 | 13.06 | $13.33 | 161500 |
| 2026-01-06 | 12.99 | $13.49 | 146012 |
| 2026-01-05 | 12.85 | $13.28 | 106200 |
| 2026-01-02 | 12.76 | $13.01 | 66256 |
| 2025-12-31 | 12.73 | $12.93 | 42111 |
| 2025-12-30 | 12.73 | $13.03 | 118529 |
| 2025-12-29 | 12.70 | $12.82 | 64108 |
| 2025-12-26 | 12.73 | $12.98 | 38500 |
| 2025-12-24 | 12.73 | $12.84 | 40107 |
| 2025-12-23 | 12.78 | $12.92 | 1.6M |
| 2025-12-22 | 12.81 | $12.57 | 242027 |
| 2025-12-19 | 12.97 | $12.77 | 36200 |
| 2025-12-18 | 13.11 | $12.78 | 226867 |
| 2025-12-17 | 13.28 | $12.73 | 139200 |
| 2025-12-16 | 13.51 | $13.05 | 198426 |
| 2025-12-15 | 13.68 | $13.75 | 81945 |
| 2025-12-12 | 13.68 | $13.72 | 96017 |
| 2025-12-11 | 13.68 | $13.64 | 75049 |
| 2025-12-10 | 13.71 | $13.44 | 92743 |
| 2025-12-09 | 13.81 | $13.45 | 234400 |
| 2025-12-08 | 13.93 | $13.45 | 223300 |
| 2025-12-05 | 14.07 | $13.42 | 889533 |
| 2025-12-04 | 14.25 | $14.59 | 492133 |
| 2025-12-03 | 14.10 | $14.34 | 217141 |
| 2025-12-02 | 13.99 | $14.30 | 217537 |
| 2025-12-01 | 13.87 | $14.05 | 134800 |
| 2025-11-28 | 13.80 | $14.16 | 341436 |
| 2025-11-26 | 13.67 | $13.98 | 207433 |
| 2025-11-25 | 13.58 | $13.59 | 124600 |
| 2025-11-24 | 13.60 | $13.51 | 44908 |
| 2025-11-21 | 13.64 | $13.34 | 185543 |
| 2025-11-20 | 13.74 | $13.27 | 252500 |
| 2025-11-19 | 13.89 | $13.65 | 89417 |
| 2025-11-18 | 13.95 | $13.75 | 327500 |
| 2025-11-17 | 13.99 | $13.71 | 302100 |
| 2025-11-14 | 14.05 | $13.97 | 135620 |
| 2025-11-13 | 14.03 | $13.85 | 100900 |
| 2025-11-12 | 14.05 | $14.18 | 401208 |
| 2025-11-11 | 13.96 | $14.23 | 1.6M |
| 2025-11-10 | 13.84 | $13.93 | 77400 |
| 2025-11-07 | 13.78 | $13.71 | 368342 |
| 2025-11-06 | 13.78 | $13.82 | 38300 |
| 2025-11-05 | 13.74 | $14.02 | 135001 |
| 2025-11-04 | 13.62 | $13.59 | 131005 |
| 2025-11-03 | 13.62 | $13.70 | 103835 |
| 2025-10-31 | 13.57 | $13.73 | 36630 |
| 2025-10-30 | 13.51 | $13.65 | 88600 |
| 2025-10-29 | 13.46 | $13.65 | 372700 |
| 2025-10-28 | 13.40 | $13.65 | 208845 |
| 2025-10-27 | 13.33 | $13.70 | 248140 |
| 2025-10-24 | 13.22 | $13.53 | 261631 |
| 2025-10-23 | 13.15 | $13.49 | 43430 |
| 2025-10-22 | 13.08 | $13.31 | 74300 |
| 2025-10-21 | 13.05 | $13.35 | 76100 |
| 2025-10-20 | 13.00 | $13.44 | 245100 |
| 2025-10-17 | 12.92 | $13.17 | 77500 |
| 2025-10-16 | 12.91 | $13.02 | 82510 |
| 2025-10-15 | 12.95 | $13.11 | 129015 |
| 2025-10-14 | 12.97 | $12.86 | 214909 |
| 2025-10-13 | 13.09 | $12.89 | 156300 |
| 2025-10-10 | 13.22 | $12.74 | 553221 |
| 2025-10-09 | 13.43 | $13.16 | 172924 |
| 2025-10-08 | 13.56 | $13.32 | 156900 |
| 2025-10-07 | 13.67 | $13.25 | 457938 |
| 2025-10-06 | 13.82 | $13.59 | 112943 |
| 2025-10-03 | 13.90 | $13.66 | 104333 |
| 2025-10-02 | 13.97 | $13.63 | 1.5M |
| 2025-10-01 | 14.06 | $13.78 | 56017 |
| 2025-09-30 | 14.13 | $13.90 | 606914 |
| 2025-09-29 | 14.16 | $13.99 | 149100 |
| 2025-09-26 | 14.17 | $13.87 | 51766 |
| 2025-09-25 | 14.22 | $13.75 | 93300 |
| 2025-09-24 | 14.31 | $14.04 | 711160 |
| 2025-09-23 | 14.32 | $14.18 | 140009 |
| 2025-09-22 | 14.28 | $13.96 | 463000 |
| 2025-09-19 | 14.30 | $14.19 | 61800 |
| 2025-09-18 | 14.24 | $14.20 | 146000 |
| 2025-09-17 | 14.16 | $14.27 | 122000 |
| 2025-09-16 | 14.03 | $14.14 | 217000 |
| 2025-09-15 | 13.91 | $13.98 | 234242 |
| 2025-09-12 | 13.81 | $13.78 | 278600 |
| 2025-09-11 | 13.73 | $13.73 | 198510 |
| 2025-09-10 | 13.66 | $13.55 | 164000 |
| 2025-09-09 | 13.62 | $13.49 | 56800 |
| 2025-09-08 | 13.58 | $13.57 | 232417 |
| 2025-09-05 | 13.50 | $13.70 | 361300 |
| 2025-09-04 | 13.36 | $13.38 | 174300 |
| 2025-09-03 | 13.29 | $13.19 | 107100 |
| 2025-09-02 | 13.26 | $13.16 | 190597 |
| 2025-08-29 | 13.22 | $13.40 | 119600 |
| 2025-08-28 | 13.09 | $13.41 | 733700 |
| 2025-08-27 | 12.93 | $13.12 | 253737 |
| 2025-08-26 | 12.83 | $12.89 | 81700 |
| 2025-08-25 | 12.77 | $12.93 | 110900 |
| 2025-08-22 | 12.68 | $12.86 | 205700 |
| 2025-08-21 | 12.59 | $12.38 | 156541 |
| 2025-08-20 | 12.63 | $12.46 | 476800 |
| 2025-08-19 | 12.66 | $12.41 | 1.4M |
| 2025-08-18 | 12.71 | $12.87 | 96520 |
| 2025-08-15 | 12.61 | $12.75 | 81595 |
| 2025-08-14 | 12.54 | $12.64 | 126900 |
| 2025-08-13 | 12.48 | $12.72 | 181519 |
| 2025-08-12 | 12.38 | $12.88 | 666730 |
| 2025-08-11 | 12.21 | $12.41 | 161400 |
| 2025-08-08 | 12.16 | $12.52 | 309100 |
| 2025-08-07 | 12.05 | $12.60 | 298808 |
| 2025-08-06 | 11.91 | $12.40 | 314400 |
| 2025-08-05 | 11.79 | $12.08 | 123400 |
| 2025-08-04 | 11.76 | $11.99 | 68200 |
| 2025-08-01 | 11.75 | $11.92 | 279400 |
| 2025-07-31 | 11.77 | $11.82 | 153444 |
| 2025-07-30 | 11.82 | $11.99 | 384700 |
| 2025-07-29 | 11.84 | $11.91 | 485100 |
| 2025-07-28 | 11.90 | $11.87 | 684000 |
| 2025-07-25 | 11.99 | $12.11 | 374400 |
| 2025-07-24 | 12.02 | $12.10 | 379813 |
| 2025-07-23 | 12.07 | $12.27 | 798600 |
| 2025-07-22 | 12.09 | $12.02 | 598944 |
| 2025-07-21 | 12.19 | $12.05 | 1.2M |
| 2025-07-18 | 12.30 | $12.02 | 2.0M |
| 2025-07-17 | 12.46 | $12.44 | 690900 |
| 2025-07-16 | 12.52 | $12.41 | 1.7M |
| 2025-07-15 | 12.60 | $12.47 | 370800 |
| 2025-07-14 | 12.69 | $12.35 | 441900 |
| 2025-07-11 | 12.83 | $12.48 | 724131 |
| 2025-07-10 | 12.97 | $12.71 | 919553 |
| 2025-07-09 | 13.06 | $12.91 | 468900 |
| 2025-07-08 | 13.11 | $13.11 | 133241 |
| 2025-07-07 | 13.10 | $13.02 | 493500 |
| 2025-07-03 | 13.12 | $13.22 | 200837 |
| 2025-07-02 | 13.08 | $13.02 | 341928 |
| 2025-07-01 | 13.09 | $13.20 | 161400 |
| 2025-06-30 | 13.05 | $13.26 | 326823 |
| 2025-06-27 | 12.97 | $12.95 | 418700 |
| 2025-06-26 | 12.98 | $12.96 | 374339 |
| 2025-06-25 | 12.98 | $12.71 | 980848 |
| 2025-06-24 | 13.06 | $13.03 | 669700 |
| 2025-06-23 | 13.05 | $12.87 | 836846 |
| 2025-06-20 | 13.10 | $12.80 | 494400 |
| 2025-06-18 | 13.17 | $13.11 | 736800 |
| 2025-06-17 | 13.15 | $13.15 | 1.5M |
| 2025-06-16 | 13.11 | $13.26 | 655742 |
| 2025-06-13 | 13.03 | $12.90 | 330900 |
| 2025-06-12 | 13.04 | $13.03 | 591889 |
| 2025-06-11 | 13.01 | $13.06 | 1.1M |
| 2025-06-10 | 12.95 | $12.95 | 546900 |
| 2025-06-09 | 12.92 | $12.77 | 2.3M |
| 2025-06-06 | 12.93 | $12.74 | 1.7M |
| 2025-06-05 | 12.94 | $12.90 | 132800 |
| 2025-06-04 | 12.91 | $12.90 | 110000 |
| 2025-06-03 | 12.86 | $13.00 | 504123 |
| 2025-06-02 | 12.77 | $12.68 | 140600 |
| 2025-05-30 | 12.76 | $12.54 | 154400 |
| 2025-05-29 | 12.78 | $12.69 | 213855 |
| 2025-05-28 | 12.75 | $12.71 | 145097 |
| 2025-05-27 | 12.71 | $12.82 | 157209 |
| 2025-05-23 | 12.61 | $12.41 | 308700 |
| 2025-05-22 | 12.62 | $12.40 | 349743 |
| 2025-05-21 | 12.63 | $12.38 | 190626 |
| 2025-05-20 | 12.64 | $12.61 | 372924 |
| 2025-05-19 | 12.58 | $12.59 | 178800 |
| 2025-05-16 | 12.50 | $12.48 | 160200 |
| 2025-05-15 | 12.44 | $12.36 | 254637 |
| 2025-05-14 | 12.39 | $12.39 | 298800 |
| 2025-05-13 | 12.32 | $12.47 | 579600 |
| 2025-05-12 | 12.19 | $12.05 | 319300 |
| 2025-05-09 | 12.17 | $12.10 | 332636 |
| 2025-05-08 | 12.13 | $12.26 | 867435 |
| 2025-05-07 | 12.01 | $11.63 | 193126 |
| 2025-05-06 | 12.07 | $11.74 | 132400 |
| 2025-05-05 | 12.10 | $11.83 | 452843 |
| 2025-05-02 | 12.10 | $12.02 | 305923 |
| 2025-05-01 | 12.03 | $11.88 | 564423 |
| 2025-04-30 | 11.98 | $11.99 | 237210 |
| 2025-04-29 | 11.88 | $12.10 | 436152 |
| 2025-04-28 | 11.72 | $12.07 | 375433 |
| 2025-04-25 | 11.53 | $11.99 | 555400 |
| 2025-04-24 | 11.31 | $11.89 | 659517 |
| 2025-04-23 | 11.08 | $11.49 | 176600 |
| 2025-04-22 | 10.92 | $11.33 | 255506 |
| 2025-04-21 | 10.77 | $10.95 | 476533 |
| 2025-04-17 | 10.71 | $10.94 | 188500 |
| 2025-04-16 | 10.64 | $10.78 | 78000 |
| 2025-04-15 | 10.61 | $10.77 | 200200 |
| 2025-04-14 | 10.58 | $10.81 | 511730 |
| 2025-04-11 | 10.52 | $10.68 | 1.1M |
| 2025-04-10 | 10.49 | $10.36 | 170229 |
| 2025-04-09 | 10.57 | $10.59 | 185851 |
| 2025-04-08 | 10.58 | $9.92 | 170709 |
| 2025-04-07 | 10.81 | $10.20 | 178351 |
| 2025-04-04 | 11.01 | $10.41 | 511800 |
| 2025-04-03 | 11.17 | $11.33 | 1.2M |
| 2025-04-02 | 11.08 | $10.99 | 57600 |
| 2025-04-01 | 11.08 | $10.98 | 147400 |
| 2025-03-31 | 11.07 | $10.77 | 194500 |
| 2025-03-28 | 11.12 | $10.94 | 612147 |
| 2025-03-27 | 11.13 | $11.12 | 115700 |
| 2025-03-26 | 11.08 | $11.05 | 69200 |
| 2025-03-25 | 11.04 | $11.08 | 298776 |
| 2025-03-24 | 10.98 | $10.90 | 107709 |
| 2025-03-21 | 10.95 | $11.04 | 430703 |
| 2025-03-20 | 10.87 | $11.10 | 416400 |
| 2025-03-19 | 10.75 | $11.21 | 318142 |
| 2025-03-18 | 10.57 | $11.00 | 153900 |
| 2025-03-17 | 10.42 | $11.00 | 610000 |
| 2025-03-14 | 10.22 | $10.71 | 660900 |
| 2025-03-13 | 10.08 | $10.22 | 85025 |
| 2025-03-12 | 10.07 | $10.14 | 725921 |
| 2025-03-11 | 10.08 | $10.07 | 167000 |
| 2025-03-10 | 10.12 | $10.05 | 245800 |
| 2025-03-07 | 10.17 | $10.39 | 283800 |
| 2025-03-06 | 10.13 | $10.18 | 53730 |
| 2025-03-05 | 10.14 | $10.13 | 300917 |
| 2025-03-04 | 10.18 | $9.88 | 247300 |
| 2025-03-03 | 10.31 | $9.93 | 200247 |
| 2025-02-28 | 10.45 | $9.96 | 233304 |
| 2025-02-27 | 10.61 | $10.20 | 100419 |
| 2025-02-26 | 10.73 | $10.17 | 140658 |
| 2025-02-25 | 10.89 | $10.49 | 123400 |
| 2025-02-24 | 10.97 | $10.42 | 220939 |
| 2025-02-21 | 11.09 | $10.77 | 130400 |
| 2025-02-20 | 11.11 | $10.95 | 124825 |
| 2025-02-19 | 11.09 | $10.89 | 154329 |
| 2025-02-18 | 11.06 | $11.16 | 278900 |
| 2025-02-14 | 10.95 | $11.09 | 163700 |
| 2025-02-13 | 10.82 | $10.61 | 73500 |
| 2025-02-12 | 10.81 | $10.60 | 99440 |
| 2025-02-11 | 10.80 | $10.77 | 209940 |
| 2025-02-10 | 10.73 | $10.58 | 74800 |
| 2025-02-07 | 10.69 | $10.39 | 47400 |
| 2025-02-06 | 10.71 | $10.65 | 96611 |
| 2025-02-05 | 10.64 | $10.47 | 131800 |
| 2025-02-04 | 10.60 | $10.59 | 79100 |
| 2025-02-03 | 10.52 | $10.52 | 230948 |
| 2025-01-31 | 10.43 | $10.50 | 109010 |
| 2025-01-30 | 10.33 | $10.60 | 255700 |
| 2025-01-29 | 10.17 | $10.19 | 135100 |
| 2025-01-28 | 10.10 | $10.25 | 161346 |
| 2025-01-27 | 9.99 | $10.29 | 82806 |
| 2025-01-24 | 9.84 | $10.01 | 74515 |
| 2025-01-23 | 9.75 | $9.96 | 62400 |
| 2025-01-22 | 9.66 | $10.00 | 257918 |
| 2025-01-21 | 9.53 | $9.79 | 162700 |
| 2025-01-17 | 9.44 | $9.58 | 70700 |
| 2025-01-16 | 9.41 | $9.56 | 195800 |
| 2025-01-15 | 9.37 | $9.87 | 208025 |
| 2025-01-14 | 9.23 | $9.49 | 445844 |
| 2025-01-13 | 9.18 | $9.35 | 713900 |
| 2025-01-10 | 9.18 | $9.36 | 152900 |
| 2025-01-08 | 9.17 | $9.43 | 248300 |
| 2025-01-07 | 9.15 | $9.64 | 206700 |
| 2025-01-06 | 9.06 | $9.47 | 366635 |
| 2025-01-03 | 9.01 | $9.18 | 129837 |
| 2025-01-02 | 9.06 | $9.31 | 267800 |
| 2024-12-31 | 9.08 | $9.25 | 112203 |
| 2024-12-30 | 9.14 | $9.30 | 497800 |
| 2024-12-27 | 9.19 | $9.33 | 350401 |
| 2024-12-26 | 9.27 | $9.38 | 275300 |
| 2024-12-24 | 9.35 | $9.44 | 89600 |
| 2024-12-23 | 9.44 | $9.34 | 194600 |
| 2024-12-20 | 9.59 | $9.76 | 705000 |
| 2024-12-19 | 9.65 | $9.50 | 509200 |
| 2024-12-18 | 9.82 | $9.22 | 613600 |
| 2024-12-17 | 10.12 | $9.90 | 221900 |
| 2024-12-16 | 10.27 | $10.00 | 578547 |
| 2024-12-13 | 10.43 | $10.30 | 334600 |
| 2024-12-12 | 10.54 | $10.53 | 140610 |
| 2024-12-11 | 10.61 | $10.96 | 2.5M |
| 2024-12-10 | 10.56 | $10.73 | 149500 |
| 2024-12-09 | 10.58 | $10.50 | 71100 |
| 2024-12-06 | 10.68 | $10.52 | 363700 |
| 2024-12-05 | 10.80 | $10.90 | 788400 |
| 2024-12-04 | 10.84 | $10.69 | 400700 |
| 2024-12-03 | 10.95 | $10.69 | 92000 |
| 2024-12-02 | 11.09 | $10.61 | 161505 |
| 2024-11-29 | 11.29 | $10.68 | 1.8M |
| 2024-11-27 | 11.52 | $11.38 | 432638 |
| 2024-11-26 | 11.58 | $11.88 | 104032 |
| 2024-11-25 | 11.49 | $11.71 | 45899 |
| 2024-11-22 | 11.44 | $11.56 | 835109 |
| 2024-11-21 | 11.43 | $11.36 | 34900 |
| 2024-11-20 | 11.48 | $11.58 | 77307 |
| 2024-11-19 | 11.48 | $11.60 | 6617 |
| 2024-11-18 | 11.47 | $11.56 | 34702 |
| 2024-11-15 | 11.48 | $11.44 | 26233 |
| 2024-11-14 | 11.53 | $11.47 | 28459 |
| 2024-11-13 | 11.58 | $11.49 | 23400 |
| 2024-11-12 | 11.64 | $11.56 | 42610 |
| 2024-11-11 | 11.70 | $11.64 | 73500 |
| 2024-11-08 | 11.74 | $11.61 | 147100 |
| 2024-11-07 | 11.80 | $11.91 | 82049 |
| 2024-11-06 | 11.79 | $12.14 | 32820 |
| 2024-11-05 | 11.70 | $11.93 | 87300 |
| 2024-11-04 | 11.67 | $11.88 | 426900 |
| 2024-11-01 | 11.64 | $11.39 | 221932 |
| 2024-10-31 | 11.77 | $11.78 | 82831 |
| 2024-10-30 | 11.81 | $11.88 | 1.2M |
| 2024-10-29 | 11.82 | $11.85 | 104709 |
| 2024-10-28 | 11.85 | $12.02 | 46216 |
| 2024-10-25 | 11.84 | $11.90 | 597342 |
| 2024-10-24 | 11.86 | $12.01 | 301033 |
| 2024-10-23 | 11.86 | $11.85 | 403500 |
| 2024-10-22 | 11.92 | $11.89 | 117971 |
| 2024-10-21 | 11.97 | $11.98 | 81801 |
| 2024-10-18 | 12.02 | $12.01 | 60331 |
| 2024-10-17 | 12.06 | $12.13 | 29600 |
| 2024-10-16 | 12.09 | $12.15 | 20020 |
| 2024-10-15 | 12.11 | $12.05 | 36100 |
| 2024-10-14 | 12.17 | $12.26 | 97900 |
| 2024-10-11 | 12.19 | $12.06 | 1.7M |
| 2024-10-10 | 12.27 | $12.12 | 23800 |
| 2024-10-09 | 12.36 | $12.10 | 93200 |
| 2024-10-08 | 12.47 | $12.38 | 22934 |
| 2024-10-07 | 12.52 | $12.47 | 38819 |
| 2024-10-04 | 12.55 | $12.56 | 23305 |
| 2024-10-03 | 12.56 | $12.48 | 824617 |
| 2024-10-02 | 12.60 | $12.69 | 323800 |
| 2024-10-01 | 12.58 | $12.52 | 113500 |
| 2024-09-30 | 12.61 | $12.58 | 233000 |
| 2024-09-27 | 12.64 | $12.65 | 1.1M |
| 2024-09-26 | 12.64 | $12.65 | 207633 |
| 2024-09-25 | 12.65 | $12.52 | 26800 |
| 2024-09-24 | 12.70 | $12.67 | 41400 |
| 2024-09-23 | 12.71 | $12.37 | 86600 |
| 2024-09-20 | 12.82 | $12.43 | 145500 |
| 2024-09-19 | 12.93 | $13.04 | 90500 |
| 2024-09-18 | 12.88 | $13.10 | 29104 |
| 2024-09-17 | 12.79 | $13.09 | 7800 |
| 2024-09-16 | 12.69 | $12.99 | 86640 |
| 2024-09-13 | 12.59 | $12.82 | 26800 |
| 2024-09-12 | 12.53 | $12.50 | 61031 |
| 2024-09-11 | 12.55 | $12.49 | 163300 |
| 2024-09-10 | 12.59 | $12.41 | 537249 |
| 2024-09-09 | 12.65 | $12.47 | 48733 |
| 2024-09-06 | 12.72 | $12.54 | 1.3M |
| 2024-09-05 | 12.77 | $12.71 | 39544 |
| 2024-09-04 | 12.78 | $12.58 | 36800 |
| 2024-09-03 | 12.83 | $12.37 | 106237 |
| 2024-08-30 | 12.96 | $12.52 | 230837 |
| 2024-08-29 | 13.07 | $12.58 | 65430 |
| 2024-08-28 | 13.18 | $12.88 | 57947 |
| 2024-08-27 | 13.21 | $13.02 | 864720 |
| 2024-08-26 | 13.20 | $13.10 | 14826 |
| 2024-08-23 | 13.16 | $13.14 | 1.7M |
| 2024-08-22 | 13.09 | $12.71 | 924800 |
| 2024-08-21 | 13.13 | $13.07 | 40341 |
| 2024-08-20 | 13.07 | $13.09 | 38922 |
| 2024-08-19 | 12.98 | $13.22 | 846047 |
| 2024-08-16 | 12.83 | $12.85 | 58900 |
| 2024-08-15 | 12.76 | $12.98 | 121200 |
| 2024-08-14 | 12.62 | $12.95 | 101700 |
| 2024-08-13 | 12.47 | $13.00 | 101846 |
| 2024-08-12 | 12.26 | $12.79 | 1.5M |
| 2024-08-09 | 12.07 | $12.73 | 105500 |
| 2024-08-08 | 11.85 | $12.34 | 30100 |
| 2024-08-07 | 11.72 | $11.99 | 43300 |
| 2024-08-06 | 11.67 | $11.66 | 117500 |
| 2024-08-05 | 11.72 | $11.52 | 79900 |
| 2024-08-02 | 11.83 | $11.73 | 96433 |
| 2024-08-01 | 11.89 | $11.67 | 133715 |
| 2024-07-31 | 11.99 | $11.94 | 549440 |
| 2024-07-30 | 12.04 | $11.93 | 26600 |
| 2024-07-29 | 12.09 | $11.89 | 17801 |
| 2024-07-26 | 12.17 | $11.91 | 55600 |
| 2024-07-25 | 12.27 | $11.85 | 69723 |
| 2024-07-24 | 12.40 | $11.93 | 64624 |
| 2024-07-23 | 12.54 | $12.21 | 72400 |
| 2024-07-22 | 12.62 | $12.37 | 41437 |
| 2024-07-19 | 12.67 | $12.25 | 123861 |
| 2024-07-18 | 12.76 | $12.28 | 110642 |
| 2024-07-17 | 12.85 | $12.75 | 24926 |
| 2024-07-16 | 12.82 | $12.95 | 30143 |
| 2024-07-15 | 12.71 | $12.89 | 28309 |
| 2024-07-12 | 12.60 | $12.83 | 23000 |
| 2024-07-11 | 12.48 | $12.85 | 557706 |
| 2024-07-10 | 12.32 | $12.80 | 298400 |
| 2024-07-09 | 12.15 | $12.75 | 76800 |
| 2024-07-08 | 11.95 | $12.43 | 28000 |
| 2024-07-05 | 11.81 | $12.50 | 442100 |
| 2024-07-03 | 11.63 | $12.03 | 728515 |
| 2024-07-02 | 11.56 | $11.59 | 46700 |
| 2024-07-01 | 11.61 | $11.61 | 24500 |
| 2024-06-28 | 11.68 | $11.74 | 102711 |
| 2024-06-27 | 11.74 | $12.07 | 111838 |
| 2024-06-26 | 11.70 | $11.85 | 33600 |
| 2024-06-25 | 11.73 | $12.02 | 73400 |
| 2024-06-24 | 11.72 | $12.18 | 1.3M |
| 2024-06-21 | 11.67 | $11.89 | 589200 |
| 2024-06-20 | 11.70 | $11.73 | 2.5M |
| 2024-06-18 | 11.81 | $11.73 | 663600 |
| 2024-06-17 | 11.94 | $11.80 | 114331 |
| 2024-06-14 | 12.08 | $11.98 | 34417 |
| 2024-06-13 | 12.21 | $12.06 | 155233 |
| 2024-06-12 | 12.35 | $12.08 | 179648 |
| 2024-06-11 | 12.52 | $12.36 | 1.1M |
| 2024-06-10 | 12.64 | $12.45 | 1.3M |
| 2024-06-07 | 12.76 | $12.58 | 34610 |
| 2024-06-06 | 12.87 | $12.95 | 1.4M |
| 2024-06-05 | 12.90 | $12.67 | 161855 |
| 2024-06-04 | 13.02 | $12.83 | 1.3M |
| 2024-06-03 | 13.13 | $12.96 | 981800 |
| 2024-05-31 | 13.21 | $12.90 | 1.5M |
| 2024-05-30 | 13.34 | $13.16 | 94000 |
| 2024-05-29 | 13.41 | $13.09 | 74800 |
| 2024-05-28 | 13.52 | $13.32 | 759438 |
| 2024-05-24 | 13.58 | $13.35 | 17300 |
| 2024-05-23 | 13.65 | $13.39 | 56400 |
| 2024-05-22 | 13.72 | $13.46 | 69000 |
| 2024-05-21 | 13.78 | $13.82 | 64205 |
| 2024-05-20 | 13.74 | $13.84 | 859500 |
| 2024-05-17 | 13.68 | $13.83 | 222700 |
| 2024-05-16 | 13.61 | $13.71 | 75700 |
| 2024-05-15 | 13.57 | $13.64 | 1.9M |
| 2024-05-14 | 13.54 | $13.58 | 869712 |
| 2024-05-13 | 13.51 | $13.39 | 55829 |
| 2024-05-10 | 13.55 | $13.39 | 58600 |
| 2024-05-09 | 13.59 | $13.54 | 939500 |
| 2024-05-08 | 13.59 | $13.83 | 32800 |
| 2024-05-07 | 13.51 | $13.85 | 694922 |
| 2024-05-06 | 13.39 | $13.82 | 1.4M |
| 2024-05-03 | 13.27 | $13.91 | 128902 |
| 2024-05-02 | 13.09 | $13.46 | 34587 |
| 2024-05-01 | 13.01 | $13.18 | 103135 |
| 2024-04-30 | 13.02 | $13.08 | 32600 |
| 2024-04-29 | 13.06 | $13.50 | 27118 |
| 2024-04-26 | 12.98 | $13.47 | 70818 |
| 2024-04-25 | 12.90 | $13.05 | 48800 |
| 2024-04-24 | 12.94 | $13.16 | 21300 |
| 2024-04-23 | 12.97 | $13.25 | 106732 |
| 2024-04-22 | 12.98 | $13.21 | 121124 |
| 2024-04-19 | 13.00 | $13.02 | 750147 |
| 2024-04-18 | 13.11 | $12.80 | 96300 |
| 2024-04-17 | 13.31 | $12.88 | 32242 |
| 2024-04-16 | 13.53 | $12.93 | 196400 |
| 2024-04-15 | 13.80 | $13.22 | 70600 |
| 2024-04-12 | 14.03 | $13.52 | 64337 |
| 2024-04-11 | 14.22 | $14.04 | 26300 |
| 2024-04-10 | 14.29 | $14.08 | 195200 |
| 2024-04-09 | 14.36 | $14.65 | 788282 |
| 2024-04-08 | 14.27 | $14.36 | 27800 |
| 2024-04-05 | 14.25 | $14.02 | 45300 |
| 2024-04-04 | 14.33 | $14.14 | 104086 |
| 2024-04-03 | 14.39 | $14.12 | 70900 |
| 2024-04-02 | 14.47 | $14.15 | 464331 |
| 2024-04-01 | 14.56 | $14.24 | 269700 |
| 2024-03-28 | 14.63 | $14.54 | 33400 |
| 2024-03-27 | 14.63 | $14.63 | 43000 |
| 2024-03-26 | 14.59 | $14.48 | 33526 |
| 2024-03-25 | 14.58 | $14.54 | 58500 |
| 2024-03-22 | 14.56 | $14.47 | 40600 |
| 2024-03-21 | 14.55 | $14.63 | 58600 |
| 2024-03-20 | 14.48 | $14.72 | 747930 |
| 2024-03-19 | 14.36 | $14.29 | 560200 |
| 2024-03-18 | 14.36 | $14.19 | 617908 |
| 2024-03-15 | 14.38 | $14.26 | 84716 |
| 2024-03-14 | 14.39 | $14.45 | 30900 |
| 2024-03-13 | 14.33 | $14.38 | 40500 |
| 2024-03-12 | 14.28 | $14.30 | 1.2M |
| 2024-03-11 | 14.25 | $14.15 | 357937 |
| 2024-03-08 | 14.25 | $14.20 | 47100 |
| 2024-03-07 | 14.24 | $14.29 | 57200 |
| 2024-03-06 | 14.19 | $14.24 | 893200 |
| 2024-03-05 | 14.15 | $14.21 | 1.3M |
| 2024-03-04 | 14.10 | $14.15 | 81800 |
| 2024-03-01 | 14.07 | $14.25 | 437500 |
| 2024-02-29 | 13.99 | $14.08 | 696318 |
| 2024-02-28 | 13.95 | $14.13 | 596400 |
| 2024-02-27 | 13.88 | $14.28 | 930823 |
| 2024-02-26 | 13.76 | $13.83 | 210539 |
| 2024-02-23 | 13.74 | $13.76 | 496800 |
| 2024-02-22 | 13.76 | $13.95 | 974900 |
| 2024-02-21 | 13.71 | $13.92 | 70233 |
| 2024-02-20 | 13.67 | $14.01 | 738215 |
| 2024-02-16 | 13.59 | $13.78 | 31131 |
| 2024-02-15 | 13.57 | $13.67 | 51401 |
| 2024-02-14 | 13.58 | $13.62 | 912600 |
| 2024-02-13 | 13.62 | $13.42 | 1.8M |
| 2024-02-12 | 13.73 | $13.93 | 235233 |
| 2024-02-09 | 13.71 | $13.81 | 265200 |
| 2024-02-08 | 13.72 | $13.71 | 1.2M |
| 2024-02-07 | 13.78 | $13.97 | 24907 |
| 2024-02-06 | 13.76 | $13.92 | 1.2M |
| 2024-02-05 | 13.77 | $13.71 | 359800 |
| 2024-02-02 | 13.84 | $13.83 | 734098 |
| 2024-02-01 | 13.89 | $14.13 | 775733 |
| 2024-01-31 | 13.87 | $13.99 | 2.3M |
| 2024-01-30 | 13.88 | $13.86 | 583500 |
| 2024-01-29 | 13.95 | $14.03 | 467416 |
| 2024-01-26 | 13.98 | $14.24 | 162800 |
| 2024-01-25 | 13.95 | $14.24 | 71100 |
| 2024-01-24 | 13.93 | $14.08 | 131900 |
| 2024-01-23 | 13.95 | $14.09 | 1.5M |
| 2024-01-22 | 13.97 | $13.77 | 92237 |
| 2024-01-19 | 14.11 | $14.07 | 1.6M |
| 2024-01-18 | 14.19 | $13.96 | 31717 |
| 2024-01-17 | 14.32 | $14.08 | 230226 |
| 2024-01-16 | 14.44 | $14.13 | 44500 |
| 2024-01-12 | 14.58 | $14.62 | 435800 |
| 2024-01-11 | 14.60 | $14.60 | 514300 |
| 2024-01-10 | 14.62 | $14.56 | 51607 |
| 2024-01-09 | 14.66 | $14.59 | 80900 |
| 2024-01-08 | 14.71 | $14.74 | 117532 |
| 2024-01-05 | 14.71 | $14.51 | 2.6M |
| 2024-01-04 | 14.79 | $14.27 | 713927 |
| 2024-01-03 | 14.96 | $14.51 | 99746 |
| 2024-01-02 | 15.09 | $14.48 | 3.2M |
| 2023-12-29 | 15.25 | $15.06 | 142221 |
| 2023-12-28 | 15.26 | $15.09 | 451808 |
| 2023-12-27 | 15.26 | $15.28 | 576824 |
| 2023-12-26 | 15.19 | $15.21 | 711112 |
| 2023-12-22 | 15.12 | $15.01 | 1.0M |
| 2023-12-21 | 15.10 | $14.97 | 413000 |
| 2023-12-20 | 15.08 | $14.77 | 1.7M |
| 2023-12-19 | 15.11 | $15.23 | 147902 |
| 2023-12-18 | 15.00 | $15.06 | 100500 |
| 2023-12-15 | 14.92 | $14.85 | 1.2M |
| 2023-12-14 | 14.87 | $15.12 | 2.6M |
| 2023-12-13 | 14.73 | $14.94 | 1.0M |
| 2023-12-12 | 14.60 | $14.38 | 110949 |
| 2023-12-11 | 14.62 | $14.42 | 703300 |
| 2023-12-08 | 14.62 | $14.48 | 159128 |
| 2023-12-07 | 14.61 | $14.48 | 1.5M |
| 2023-12-06 | 14.58 | $14.40 | 188300 |
| 2023-12-05 | 14.57 | $14.40 | 1.6M |
| 2023-12-04 | 14.55 | $14.32 | 1.4M |
| 2023-12-01 | 14.54 | $14.58 | 1.1M |
| 2023-11-30 | 14.45 | $14.18 | 168700 |
| 2023-11-29 | 14.45 | $14.12 | 586912 |
| 2023-11-28 | 14.47 | $14.29 | 24600 |
| 2023-11-27 | 14.43 | $14.05 | 134751 |
| 2023-11-24 | 14.45 | $14.05 | 101400 |
| 2023-11-22 | 14.46 | $14.06 | 580338 |
| 2023-11-21 | 14.47 | $14.15 | 1.5M |
| 2023-11-20 | 14.44 | $14.50 | 903308 |
| 2023-11-17 | 14.29 | $14.25 | 453226 |
| 2023-11-16 | 14.17 | $14.35 | 334427 |
| 2023-11-15 | 13.99 | $14.30 | 266605 |
| 2023-11-14 | 13.78 | $14.19 | 509828 |
| 2023-11-13 | 13.56 | $13.59 | 2.0M |
| 2023-11-10 | 13.46 | $13.63 | 41800 |
| 2023-11-09 | 13.33 | $13.29 | 65606 |
| 2023-11-08 | 13.28 | $13.43 | 30400 |
| 2023-11-07 | 13.17 | $13.64 | 832705 |
| 2023-11-06 | 12.96 | $13.41 | 799638 |
| 2023-11-03 | 12.78 | $13.43 | 1.3M |
| 2023-11-02 | 12.55 | $13.10 | 315600 |
| 2023-11-01 | 12.38 | $12.63 | 705736 |
| 2023-10-31 | 12.32 | $12.39 | 720344 |
| 2023-10-30 | 12.33 | $12.14 | 1.1M |
| 2023-10-27 | 12.43 | $12.40 | 432500 |
| 2023-10-26 | 12.46 | $12.74 | 4.2M |
| 2023-10-25 | 12.40 | $12.54 | 537600 |
| 2023-10-24 | 12.39 | $12.75 | 21100 |
| 2023-10-23 | 12.33 | $12.49 | 1.1M |
| 2023-10-20 | 12.33 | $12.32 | 82807 |
| 2023-10-19 | 12.39 | $12.32 | 234300 |
| 2023-10-18 | 12.47 | $12.33 | 740487 |
| 2023-10-17 | 12.57 | $12.70 | 646805 |
| 2023-10-16 | 12.58 | $12.87 | 48200 |
| 2023-10-13 | 12.55 | $12.61 | 38000 |
| 2023-10-12 | 12.59 | $12.76 | 114730 |
| 2023-10-11 | 12.60 | $13.03 | 117500 |
| 2023-10-10 | 12.54 | $13.11 | 1.1M |
| 2023-10-09 | 12.44 | $12.61 | 115400 |
| 2023-10-06 | 12.49 | $12.41 | 185616 |
| 2023-10-05 | 12.62 | $12.50 | 242500 |
| 2023-10-04 | 12.76 | $12.64 | 338200 |
| 2023-10-03 | 12.90 | $12.51 | 149747 |
| 2023-10-02 | 13.10 | $13.00 | 833544 |
| 2023-09-29 | 13.21 | $13.35 | 181700 |
| 2023-09-28 | 13.23 | $13.15 | 1.8M |
| 2023-09-27 | 13.33 | $12.98 | 504503 |
| 2023-09-26 | 13.50 | $13.16 | 107945 |
| 2023-09-25 | 13.67 | $13.43 | 580013 |
| 2023-09-22 | 13.78 | $13.55 | 25109 |
| 2023-09-21 | 13.89 | $13.65 | 1.4M |
| 2023-09-20 | 13.99 | $14.05 | 563901 |
| 2023-09-19 | 13.98 | $13.98 | 19821 |
| 2023-09-18 | 14.00 | $14.17 | 57800 |
| 2023-09-15 | 13.97 | $14.20 | 515935 |
| 2023-09-14 | 13.92 | $14.34 | 344901 |
| 2023-09-13 | 13.82 | $14.20 | 1.0M |
| 2023-09-12 | 13.74 | $14.03 | 673100 |
| 2023-09-11 | 13.71 | $13.98 | 39223 |
| 2023-09-08 | 13.69 | $13.70 | 19400 |
| 2023-09-07 | 13.75 | $13.53 | 189047 |
| 2023-09-06 | 13.90 | $13.75 | 178106 |
| 2023-09-05 | 14.01 | $14.00 | 599000 |
| 2023-09-01 | 14.07 | $14.17 | 696100 |
| 2023-08-31 | 14.09 | $13.86 | 141000 |
| 2023-08-30 | 14.21 | $14.37 | 326800 |
| 2023-08-29 | 14.21 | $14.53 | 443400 |
| 2023-08-28 | 14.16 | $14.42 | 879531 |
| 2023-08-25 | 14.14 | $14.30 | 274208 |
| 2023-08-24 | 14.16 | $14.47 | 26300 |
| 2023-08-23 | 14.13 | $14.64 | 326143 |
| 2023-08-22 | 14.04 | $14.28 | 1.2M |
| 2023-08-21 | 14.06 | $14.00 | 59838 |
| 2023-08-18 | 14.18 | $14.08 | 395300 |
| 2023-08-17 | 14.30 | $14.01 | 965400 |
| 2023-08-16 | 14.47 | $14.19 | 35434 |
| 2023-08-15 | 14.63 | $14.26 | 81000 |
| 2023-08-14 | 14.80 | $14.42 | 575748 |
| 2023-08-11 | 14.97 | $14.85 | 75900 |
| 2023-08-10 | 15.04 | $14.94 | 655832 |
| 2023-08-09 | 15.09 | $14.89 | 870700 |
| 2023-08-08 | 15.17 | $15.04 | 245300 |
| 2023-08-07 | 15.22 | $15.04 | 876125 |
| 2023-08-04 | 15.28 | $15.13 | 899510 |
| 2023-08-03 | 15.32 | $15.06 | 1.4M |
| 2023-08-02 | 15.39 | $15.29 | 24900 |
| 2023-08-01 | 15.40 | $15.42 | 134300 |
| 2023-07-31 | 15.37 | $15.58 | 139413 |
| 2023-07-28 | 15.29 | $15.43 | 25000 |
| 2023-07-27 | 15.22 | $15.20 | 224500 |
| 2023-07-26 | 15.22 | $15.50 | 65934 |
| 2023-07-25 | 15.11 | $15.35 | 209000 |
| 2023-07-24 | 15.03 | $15.35 | 838425 |
| 2023-07-21 | 14.93 | $15.09 | 943530 |
| 2023-07-20 | 14.89 | $14.82 | 382300 |
| 2023-07-19 | 14.93 | $14.96 | 174500 |
| 2023-07-18 | 14.93 | $14.96 | 99714 |
| 2023-07-17 | 14.93 | $14.84 | 299900 |
| 2023-07-14 | 14.96 | $14.78 | 106000 |
| 2023-07-13 | 15.02 | $15.12 | 552441 |
| 2023-07-12 | 14.98 | $14.93 | 224320 |
| 2023-07-11 | 14.99 | $14.93 | 655200 |
| 2023-07-10 | 15.00 | $14.90 | 850800 |
| 2023-07-07 | 15.02 | $15.03 | 276800 |
| 2023-07-06 | 15.00 | $14.52 | 71901 |
| 2023-07-05 | 15.13 | $15.06 | 263620 |
| 2023-07-03 | 15.12 | $15.12 | 730800 |
| 2023-06-30 | 15.08 | $15.06 | 695039 |
| 2023-06-29 | 15.05 | $14.78 | 76719 |
| 2023-06-28 | 15.09 | $14.50 | 190111 |
| 2023-06-27 | 15.22 | $14.64 | 206000 |
| 2023-06-26 | 15.33 | $14.99 | 130001 |
| 2023-06-23 | 15.35 | $15.11 | 24830 |
| 2023-06-22 | 15.32 | $14.97 | 244900 |
| 2023-06-21 | 15.33 | $15.29 | 266300 |
| 2023-06-20 | 15.22 | $15.18 | 144718 |
| 2023-06-16 | 15.11 | $14.92 | 722600 |
| 2023-06-15 | 15.06 | $15.19 | 432600 |
| 2023-06-14 | 14.89 | $15.06 | 902843 |
| 2023-06-13 | 14.72 | $14.50 | 806418 |
| 2023-06-12 | 14.69 | $14.72 | 44800 |
| 2023-06-09 | 14.56 | $14.62 | 448500 |
| 2023-06-08 | 14.43 | $14.40 | 60719 |
| 2023-06-07 | 14.33 | $14.38 | 80612 |
| 2023-06-06 | 14.21 | $14.50 | 291300 |
| 2023-06-05 | 14.01 | $14.09 | 28227 |
| 2023-06-02 | 13.90 | $14.07 | 146241 |
| 2023-06-01 | 13.76 | $13.80 | 56043 |
| 2023-05-31 | 13.67 | $13.36 | 79246 |
| 2023-05-30 | 13.69 | $13.39 | 36300 |
| 2023-05-26 | 13.69 | $13.61 | 47200 |
| 2023-05-25 | 13.62 | $13.42 | 60341 |
| 2023-05-24 | 13.59 | $13.30 | 44436 |
| 2023-05-23 | 13.59 | $13.44 | 111525 |
| 2023-05-22 | 13.52 | $13.58 | 88229 |
| 2023-05-19 | 13.40 | $13.45 | 396915 |
| 2023-05-18 | 13.27 | $13.35 | 21200 |
| 2023-05-17 | 13.15 | $13.20 | 54400 |
| 2023-05-16 | 13.04 | $12.85 | 66705 |
| 2023-05-15 | 13.01 | $13.26 | 43225 |
| 2023-05-12 | 12.83 | $13.10 | 170800 |
| 2023-05-11 | 12.67 | $12.98 | 45804 |
| 2023-05-10 | 12.49 | $12.78 | 74700 |
| 2023-05-09 | 12.34 | $12.58 | 38600 |
| 2023-05-08 | 12.22 | $12.42 | 7430 |
| 2023-05-05 | 12.12 | $12.49 | 11127 |
| 2023-05-04 | 11.97 | $12.03 | 23434 |
| 2023-05-03 | 11.93 | $11.90 | 21939 |
| 2023-05-02 | 11.93 | $11.83 | 36100 |
| 2023-05-01 | 11.94 | $12.05 | 26035 |
| 2023-04-28 | 11.89 | $12.14 | 98000 |
| 2023-04-27 | 11.79 | $11.83 | 21200 |
| 2023-04-26 | 11.77 | $11.51 | 21307 |
| 2023-04-25 | 11.85 | $11.50 | 60330 |
| 2023-04-24 | 11.95 | $11.79 | 107406 |
| 2023-04-21 | 11.97 | $11.58 | 11100 |
| 2023-04-20 | 12.07 | $11.66 | 14421 |
| 2023-04-19 | 12.15 | $11.54 | 41321 |
| 2023-04-18 | 12.29 | $12.08 | 148600 |
| 2023-04-17 | 12.29 | $12.36 | 51944 |
| 2023-04-14 | 12.19 | $12.40 | 51406 |
| 2023-04-13 | 12.05 | $12.47 | 26800 |
| 2023-04-12 | 11.86 | $12.36 | 89349 |
| 2023-04-11 | 11.66 | $12.14 | 97143 |
| 2023-04-10 | 11.48 | $11.55 | 66200 |
| 2023-04-06 | 11.45 | $11.47 | 20349 |
| 2023-04-05 | 11.44 | $11.42 | 19441 |
| 2023-04-04 | 11.45 | $11.55 | 237611 |
| 2023-04-03 | 11.41 | $11.52 | 52528 |
| 2023-03-31 | 11.37 | $11.70 | 54546 |
| 2023-03-30 | 11.28 | $11.76 | 99100 |
| 2023-03-29 | 11.14 | $11.41 | 21749 |
| 2023-03-28 | 11.09 | $11.39 | 77800 |
| 2023-03-27 | 11.03 | $11.17 | 52705 |
| 2023-03-24 | 11.04 | $11.06 | 114725 |
| 2023-03-23 | 11.09 | $10.73 | 78900 |
| 2023-03-22 | 11.25 | $11.19 | 68000 |
| 2023-03-21 | 11.32 | $11.17 | 36018 |
| 2023-03-20 | 11.40 | $11.25 | 43331 |
| 2023-03-17 | 11.48 | $11.47 | 29700 |
| 2023-03-16 | 11.51 | $11.59 | 18144 |
| 2023-03-15 | 11.51 | $11.45 | 92303 |
| 2023-03-14 | 11.56 | $11.49 | 10300 |
| 2023-03-13 | 11.60 | $11.57 | 28100 |
| 2023-03-10 | 11.64 | $11.62 | 45100 |
| 2023-03-09 | 11.66 | $12.05 | 110600 |
| 2023-03-08 | 11.56 | $12.10 | 160254 |
| 2023-03-07 | 11.42 | $11.64 | 18829 |
| 2023-03-06 | 11.41 | $11.76 | 65000 |
| 2023-03-03 | 11.35 | $11.42 | 69400 |
| 2023-03-02 | 11.40 | $11.37 | 237830 |
| 2023-03-01 | 11.48 | $11.44 | 21300 |
| 2023-02-28 | 11.55 | $11.35 | 37627 |
| 2023-02-27 | 11.68 | $11.59 | 24336 |
| 2023-02-24 | 11.76 | $11.59 | 19532 |
| 2023-02-23 | 11.86 | $11.87 | 10829 |
| 2023-02-22 | 11.89 | $11.85 | 14431 |
| 2023-02-21 | 11.95 | $11.89 | 38400 |
| 2023-02-17 | 12.00 | $12.13 | 23500 |
| 2023-02-16 | 11.99 | $12.03 | 15600 |
| 2023-02-15 | 12.02 | $11.90 | 17800 |
| 2023-02-14 | 12.09 | $11.89 | 11400 |
| 2023-02-13 | 12.19 | $12.02 | 13103 |
| 2023-02-10 | 12.27 | $11.94 | 9823 |
| 2023-02-09 | 12.38 | $11.69 | 55400 |
| 2023-02-08 | 12.61 | $12.23 | 80411 |
| 2023-02-07 | 12.71 | $12.11 | 64333 |
| 2023-02-06 | 12.86 | $12.34 | 263922 |
| 2023-02-03 | 12.97 | $12.35 | 49300 |
| 2023-02-02 | 13.10 | $12.96 | 26500 |
| 2023-02-01 | 13.06 | $13.00 | 66942 |
| 2023-01-31 | 13.00 | $12.97 | 93400 |
| 2023-01-30 | 12.92 | $12.65 | 24302 |
| 2023-01-27 | 12.92 | $12.69 | 36700 |
| 2023-01-26 | 12.90 | $13.01 | 18900 |
| 2023-01-25 | 12.76 | $12.97 | 89300 |
| 2023-01-24 | 12.61 | $12.55 | 25800 |
| 2023-01-23 | 12.55 | $12.36 | 35822 |
| 2023-01-20 | 12.54 | $12.36 | 14608 |
| 2023-01-19 | 12.51 | $12.51 | 20300 |
| 2023-01-18 | 12.43 | $12.44 | 131600 |
| 2023-01-17 | 12.35 | $12.54 | 39868 |
| 2023-01-13 | 12.22 | $12.43 | 17300 |
| 2023-01-12 | 12.09 | $12.68 | 249100 |
| 2023-01-11 | 11.84 | $12.46 | 40700 |
| 2023-01-10 | 11.62 | $12.15 | 113639 |
| 2023-01-09 | 11.44 | $11.73 | 43531 |
| 2023-01-06 | 11.36 | $11.74 | 33300 |
| 2023-01-05 | 11.26 | $11.27 | 13723 |
| 2023-01-04 | 11.30 | $11.03 | 28100 |
| 2023-01-03 | 11.42 | $10.80 | 128837 |
| 2022-12-30 | 11.64 | $11.67 | 72016 |
| 2022-12-29 | 11.64 | $11.90 | 27700 |
| 2022-12-28 | 11.56 | $11.90 | 26726 |
| 2022-12-27 | 11.47 | $11.56 | 96941 |
| 2022-12-23 | 11.48 | $12.22 | 24300 |
| 2022-12-22 | 11.28 | $11.87 | 21400 |
| 2022-12-21 | 11.16 | $11.74 | 49600 |
| 2022-12-20 | 11.05 | $11.76 | 72449 |
| 2022-12-19 | 10.93 | $11.13 | 144100 |
| 2022-12-16 | 10.99 | $10.90 | 23547 |
| 2022-12-15 | 11.14 | $11.03 | 104301 |
| 2022-12-14 | 11.29 | $11.03 | 332604 |
| 2022-12-13 | 11.49 | $10.99 | 412333 |
| 2022-12-12 | 11.75 | $11.57 | 439409 |
| 2022-12-09 | 11.89 | $11.78 | 32336 |
| 2022-12-08 | 12.00 | $11.96 | 70200 |
| 2022-12-07 | 12.08 | $12.21 | 31800 |
| 2022-12-06 | 12.10 | $12.21 | 55200 |
| 2022-12-05 | 12.14 | $12.06 | 22513 |
| 2022-12-02 | 12.24 | $12.60 | 319405 |
| 2022-12-01 | 12.20 | $12.62 | 19552 |
| 2022-11-30 | 12.14 | $12.73 | 16495 |
| 2022-11-29 | 12.05 | $12.53 | 40300 |
| 2022-11-28 | 12.00 | $12.06 | 91538 |
| 2022-11-25 | 12.11 | $12.26 | 31621 |
| 2022-11-23 | 12.18 | $12.16 | 37543 |
| 2022-11-22 | 12.31 | $12.26 | 121100 |
| 2022-11-21 | 12.45 | $12.69 | 23021 |
| 2022-11-18 | 12.48 | $12.16 | 73303 |
| 2022-11-17 | 12.70 | $12.10 | 244800 |
| 2022-11-16 | 12.99 | $12.34 | 98739 |
| 2022-11-15 | 13.28 | $12.93 | 29765 |
| 2022-11-14 | 13.44 | $12.95 | 80547 |
| 2022-11-11 | 13.64 | $12.80 | 47000 |
| 2022-11-10 | 13.92 | $12.62 | 206400 |
| 2022-11-09 | 14.32 | $13.86 | 106312 |
| 2022-11-08 | 14.42 | $14.11 | 74507 |
| 2022-11-07 | 14.45 | $14.18 | 57620 |
| 2022-11-04 | 14.47 | $15.04 | 74829 |
| 2022-11-03 | 14.20 | $14.74 | 124800 |
| 2022-11-02 | 13.98 | $14.17 | 49629 |
| 2022-11-01 | 13.87 | $14.59 | 204720 |
| 2022-10-31 | 13.62 | $14.38 | 278749 |
| 2022-10-28 | 13.37 | $13.46 | 35518 |
| 2022-10-27 | 13.36 | $13.45 | 38253 |
| 2022-10-26 | 13.35 | $12.80 | 30320 |
| 2022-10-25 | 13.55 | $13.33 | 20900 |
| 2022-10-24 | 13.63 | $13.58 | 27500 |
| 2022-10-21 | 13.64 | $14.11 | 53249 |
| 2022-10-20 | 13.49 | $13.57 | 2100 |
| 2022-10-19 | 13.47 | $13.53 | 16200 |
| 2022-10-18 | 13.46 | $13.50 | 8812 |
| 2022-10-17 | 13.47 | $13.39 | 7200 |
| 2022-10-14 | 13.50 | $13.06 | 5000 |
| 2022-10-13 | 13.66 | $13.59 | 9668 |
| 2022-10-12 | 13.67 | $13.44 | 56023 |
| 2022-10-11 | 13.74 | $13.64 | 9129 |
| 2022-10-10 | 13.76 | $13.99 | 11415 |
| 2022-10-07 | 13.67 | $13.88 | 6000 |
| 2022-10-06 | 13.59 | $14.07 | 39811 |
| 2022-10-05 | 13.43 | $13.95 | 242500 |
| 2022-10-04 | 13.29 | $14.02 | 136300 |
| 2022-10-03 | 13.08 | $13.97 | 141707 |
| 2022-09-30 | 12.86 | $12.84 | 67625 |
| 2022-09-29 | 12.95 | $12.59 | 19200 |
| 2022-09-28 | 13.13 | $12.80 | 31800 |
| 2022-09-27 | 13.30 | $12.74 | 63400 |
| 2022-09-26 | 13.53 | $12.92 | 48100 |
| 2022-09-23 | 13.75 | $13.61 | 17400 |
| 2022-09-22 | 13.79 | $14.15 | 16326 |
| 2022-09-21 | 13.68 | $13.77 | 10262 |
| 2022-09-20 | 13.66 | $13.79 | 8036 |
| 2022-09-19 | 13.63 | $13.79 | 35100 |
| 2022-09-16 | 13.60 | $13.27 | 21707 |
| 2022-09-15 | 13.72 | $13.39 | 28300 |
| 2022-09-14 | 13.83 | $13.66 | 13100 |
| 2022-09-13 | 13.88 | $13.62 | 194345 |
| 2022-09-12 | 13.95 | $14.20 | 41500 |
| 2022-09-09 | 13.85 | $13.97 | 20232 |
| 2022-09-08 | 13.80 | $13.58 | 45127 |
| 2022-09-07 | 13.85 | $13.63 | 30635 |
| 2022-09-06 | 13.90 | $13.45 | 138340 |
| 2022-09-02 | 14.02 | $13.74 | 17800 |
| 2022-09-01 | 14.06 | $13.57 | 30802 |
| 2022-08-31 | 14.16 | $13.45 | 81830 |
| 2022-08-30 | 14.32 | $13.86 | 189131 |
| 2022-08-29 | 14.38 | $14.24 | 7200 |
| 2022-08-26 | 14.32 | $14.05 | 19711 |
| 2022-08-25 | 14.29 | $14.07 | 12805 |
| 2022-08-24 | 14.25 | $13.99 | 27600 |
| 2022-08-23 | 14.22 | $13.84 | 22975 |
| 2022-08-22 | 14.21 | $13.47 | 20813 |
| 2022-08-19 | 14.31 | $13.63 | 20501 |
| 2022-08-18 | 14.38 | $13.93 | 64100 |
| 2022-08-17 | 14.35 | $13.98 | 159807 |
| 2022-08-16 | 14.28 | $14.04 | 41611 |
| 2022-08-15 | 14.17 | $14.30 | 43476 |
| 2022-08-12 | 13.94 | $14.15 | 175200 |
| 2022-08-11 | 13.70 | $13.54 | 75800 |
| 2022-08-10 | 13.59 | $13.88 | 52339 |
| 2022-08-09 | 13.34 | $13.34 | 35400 |
| 2022-08-08 | 13.19 | $13.62 | 29000 |
| 2022-08-05 | 12.91 | $13.32 | 20300 |
| 2022-08-04 | 12.67 | $13.22 | 83038 |
| 2022-08-03 | 12.39 | $12.55 | 7300 |
| 2022-08-02 | 12.27 | $12.27 | 3400 |
| 2022-08-01 | 12.20 | $12.49 | 18600 |
| 2022-07-29 | 12.04 | $12.47 | 34300 |
| 2022-07-28 | 11.86 | $12.56 | 28100 |
| 2022-07-27 | 11.61 | $12.24 | 20910 |
| 2022-07-26 | 11.41 | $11.63 | 3500 |
| 2022-07-25 | 11.37 | $11.78 | 16900 |
| 2022-07-22 | 11.27 | $11.47 | 72100 |
| 2022-07-21 | 11.25 | $11.52 | 9900 |
| 2022-07-20 | 11.22 | $11.59 | 6202 |
| 2022-07-19 | 11.16 | $11.45 | 42943 |
| 2022-07-18 | 11.15 | $11.33 | 16200 |
| 2022-07-15 | 11.18 | $11.40 | 11800 |
| 2022-07-14 | 11.21 | $11.33 | 77818 |
| 2022-07-13 | 11.27 | $11.45 | 2600 |
| 2022-07-12 | 11.31 | $11.48 | 11500 |
| 2022-07-11 | 11.37 | $11.56 | 16600 |
| 2022-07-08 | 11.42 | $12.15 | 11000 |
| 2022-07-07 | 11.31 | $11.91 | 22800 |
| 2022-07-06 | 11.26 | $11.56 | 16721 |
| 2022-07-05 | 11.33 | $11.40 | 27100 |
| 2022-07-01 | 11.47 | $11.71 | 25910 |
| 2022-06-30 | 11.56 | $11.76 | 54300 |
| 2022-06-29 | 11.67 | $11.97 | 15515 |
| 2022-06-28 | 11.75 | $11.97 | 17148 |
| 2022-06-27 | 11.87 | $12.15 | 19700 |
| 2022-06-24 | 11.96 | $12.05 | 52600 |
| 2022-06-23 | 12.12 | $12.15 | 81302 |
| 2022-06-22 | 12.30 | $12.30 | 15500 |
| 2022-06-21 | 12.48 | $12.36 | 20548 |
| 2022-06-17 | 12.69 | $12.51 | 54409 |
| 2022-06-16 | 12.92 | $12.42 | 36522 |
| 2022-06-15 | 13.24 | $12.96 | 36604 |
| 2022-06-14 | 13.47 | $12.42 | 38625 |
| 2022-06-13 | 13.92 | $12.63 | 61745 |
| 2022-06-10 | 14.41 | $13.51 | 56000 |
| 2022-06-09 | 14.74 | $14.02 | 15821 |
| 2022-06-08 | 14.98 | $14.37 | 35943 |
| 2022-06-07 | 15.16 | $14.49 | 28100 |
| 2022-06-06 | 15.33 | $14.92 | 34204 |
| 2022-06-03 | 15.41 | $15.28 | 14932 |
| 2022-06-02 | 15.39 | $15.50 | 12828 |
| 2022-06-01 | 15.28 | $15.21 | 24020 |
| 2022-05-31 | 15.25 | $15.46 | 21701 |
| 2022-05-27 | 15.12 | $15.59 | 20920 |
| 2022-05-26 | 14.93 | $15.56 | 54502 |
| 2022-05-25 | 14.70 | $15.17 | 7619 |
| 2022-05-24 | 14.55 | $15.17 | 41078 |
| 2022-05-23 | 14.36 | $15.27 | 36000 |
| 2022-05-20 | 14.10 | $14.88 | 20327 |
| 2022-05-19 | 13.92 | $14.63 | 21937 |
| 2022-05-18 | 13.79 | $14.43 | 30248 |
| 2022-05-17 | 13.69 | $14.86 | 32900 |
| 2022-05-16 | 13.45 | $14.30 | 17700 |
| 2022-05-13 | 13.35 | $14.18 | 47000 |
| 2022-05-12 | 13.28 | $13.64 | 116900 |
| 2022-05-11 | 13.37 | $13.38 | 26600 |
| 2022-05-10 | 13.59 | $13.50 | 13707 |
| 2022-05-09 | 13.82 | $13.37 | 28000 |
| 2022-05-06 | 14.16 | $13.93 | 44444 |
| 2022-05-05 | 14.41 | $14.30 | 36800 |
| 2022-05-04 | 14.61 | $15.12 | 69221 |
| 2022-05-03 | 14.61 | $14.59 | 175428 |
| 2022-05-02 | 14.78 | $14.28 | 24000 |
| 2022-04-29 | 15.09 | $14.87 | 48216 |
| 2022-04-28 | 15.30 | $15.20 | 36841 |
| 2022-04-27 | 15.45 | $14.96 | 21300 |
| 2022-04-26 | 15.71 | $14.83 | 58809 |
| 2022-04-25 | 16.08 | $15.40 | 46300 |
| 2022-04-22 | 16.35 | $15.57 | 66239 |
| 2022-04-21 | 16.63 | $16.18 | 102137 |
| 2022-04-20 | 16.77 | $16.65 | 54800 |
| 2022-04-19 | 16.79 | $16.54 | 30627 |
| 2022-04-18 | 16.85 | $16.48 | 52414 |
| 2022-04-14 | 16.93 | $16.35 | 66500 |
| 2022-04-13 | 17.07 | $16.50 | 32812 |
| 2022-04-12 | 17.18 | $16.56 | 31940 |
| 2022-04-11 | 17.29 | $16.53 | 14200 |
| 2022-04-08 | 17.43 | $16.66 | 52620 |
| 2022-04-07 | 17.54 | $16.68 | 119640 |
| 2022-04-06 | 17.66 | $16.81 | 272413 |
| 2022-04-05 | 17.75 | $17.36 | 96900 |
| 2022-04-04 | 17.67 | $17.91 | 54733 |
| 2022-04-01 | 17.38 | $17.75 | 91300 |
| 2022-03-31 | 17.07 | $16.98 | 79300 |
| 2022-03-30 | 16.91 | $16.95 | 25245 |
| 2022-03-29 | 16.72 | $17.24 | 156542 |
| 2022-03-28 | 16.39 | $16.90 | 106742 |
| 2022-03-25 | 16.08 | $17.07 | 170600 |
| 2022-03-24 | 15.64 | $16.49 | 451549 |
| 2022-03-23 | 15.28 | $16.16 | 362661 |
| 2022-03-22 | 14.94 | $15.73 | 266405 |
| 2022-03-21 | 14.66 | $15.30 | 74227 |
| 2022-03-18 | 14.45 | $15.14 | 54500 |
| 2022-03-17 | 14.25 | $14.67 | 14646 |
| 2022-03-16 | 14.15 | $14.21 | 19040 |
| 2022-03-15 | 14.18 | $13.83 | 54144 |
| 2022-03-14 | 14.35 | $13.88 | 35624 |
| 2022-03-11 | 14.53 | $14.14 | 34813 |
| 2022-03-10 | 14.67 | $14.77 | 28900 |
| 2022-03-09 | 14.64 | $14.89 | 47349 |
| 2022-03-08 | 14.57 | $14.21 | 122227 |
| 2022-03-07 | 14.70 | $13.96 | 97800 |
| 2022-03-04 | 14.93 | $14.70 | 21800 |
| 2022-03-03 | 14.97 | $15.12 | 62300 |
| 2022-03-02 | 14.89 | $14.87 | 23300 |
| 2022-03-01 | 14.87 | $14.41 | 24942 |
| 2022-02-28 | 14.98 | $14.53 | 27600 |
| 2022-02-25 | 15.08 | $14.68 | 31800 |
| 2022-02-24 | 15.14 | $14.83 | 88500 |
| 2022-02-23 | 15.17 | $14.97 | 27100 |
| 2022-02-22 | 15.15 | $14.95 | 53400 |
| 2022-02-18 | 15.12 | $14.84 | 18800 |
| 2022-02-17 | 15.12 | $14.90 | 31440 |
| 2022-02-16 | 15.08 | $15.11 | 81730 |
| 2022-02-15 | 14.97 | $15.09 | 46806 |
| 2022-02-14 | 14.83 | $14.59 | 30000 |
| 2022-02-11 | 14.81 | $14.41 | 115714 |
| 2022-02-10 | 14.84 | $14.65 | 96708 |
| 2022-02-09 | 14.79 | $14.67 | 43600 |
| 2022-02-08 | 14.72 | $14.40 | 45200 |
| 2022-02-07 | 14.70 | $14.40 | 111300 |
| 2022-02-04 | 14.68 | $14.24 | 46500 |
| 2022-02-03 | 14.69 | $14.42 | 57408 |
| 2022-02-02 | 14.63 | $14.64 | 68024 |
| 2022-02-01 | 14.49 | $14.81 | 101438 |
| 2022-01-31 | 14.25 | $14.76 | 99923 |
| 2022-01-28 | 13.97 | $14.22 | 20600 |
| 2022-01-27 | 13.80 | $14.18 | 77736 |
| 2022-01-26 | 13.59 | $13.99 | 90201 |
| 2022-01-25 | 13.39 | $13.82 | 83129 |
| 2022-01-24 | 13.20 | $13.33 | 53500 |
| 2022-01-21 | 13.13 | $13.56 | 87100 |
| 2022-01-20 | 12.96 | $13.62 | 126900 |
| 2022-01-19 | 12.74 | $13.25 | 74134 |
| 2022-01-18 | 12.60 | $12.67 | 122300 |
| 2022-01-14 | 12.60 | $12.98 | 45700 |
| 2022-01-13 | 12.52 | $12.88 | 78000 |
| 2022-01-12 | 12.45 | $12.94 | 144948 |
| 2022-01-11 | 12.35 | $12.52 | 203833 |
| 2022-01-10 | 12.37 | $12.09 | 228604 |
| 2022-01-07 | 12.53 | $12.36 | 128801 |
| 2022-01-06 | 12.66 | $12.16 | 120211 |
| 2022-01-05 | 12.87 | $12.14 | 145191 |
| 2022-01-04 | 13.15 | $12.75 | 150920 |
| 2022-01-03 | 13.29 | $13.02 | 260227 |
| 2021-12-31 | 13.38 | $13.73 | 68600 |
| 2021-12-30 | 13.27 | $13.64 | 72040 |
| 2021-12-29 | 13.17 | $13.10 | 56146 |
| 2021-12-28 | 13.22 | $13.41 | 308100 |
| 2021-12-27 | 13.18 | $13.40 | 236400 |
| 2021-12-23 | 13.14 | $13.15 | 570527 |
| 2021-12-22 | 13.18 | $13.28 | 94600 |
| 2021-12-21 | 13.18 | $13.04 | 122300 |
| 2021-12-20 | 13.27 | $12.93 | 75801 |
| 2021-12-17 | 13.42 | $13.31 | 60500 |
| 2021-12-16 | 13.48 | $13.32 | 18011 |
| 2021-12-15 | 13.55 | $13.40 | 132700 |
| 2021-12-14 | 13.62 | $13.27 | 88725 |
| 2021-12-13 | 13.75 | $13.59 | 38100 |
| 2021-12-10 | 13.80 | $14.28 | 38620 |
| 2021-12-09 | 13.65 | $13.97 | 38601 |
| 2021-12-08 | 13.57 | $14.42 | 42300 |
| 2021-12-07 | 13.33 | $13.84 | 55122 |
| 2021-12-06 | 13.24 | $13.67 | 11413 |
| 2021-12-03 | 13.18 | $13.45 | 72442 |
| 2021-12-02 | 13.18 | $13.20 | 63604 |
| 2021-12-01 | 13.27 | $12.79 | 32200 |
| 2021-11-30 | 13.52 | $13.18 | 267000 |
| 2021-11-29 | 13.71 | $13.50 | 69400 |
| 2021-11-26 | 13.85 | $13.53 | 38432 |
| 2021-11-24 | 14.01 | $13.84 | 34449 |
| 2021-11-23 | 14.11 | $13.78 | 82800 |
| 2021-11-22 | 14.26 | $13.84 | 52400 |
| 2021-11-19 | 14.42 | $14.03 | 108628 |
| 2021-11-18 | 14.56 | $14.06 | 52958 |
| 2021-11-17 | 14.73 | $14.20 | 140615 |
| 2021-11-16 | 14.89 | $14.57 | 143547 |
| 2021-11-15 | 14.97 | $15.21 | 90800 |
| 2021-11-12 | 14.87 | $15.16 | 41100 |
| 2021-11-11 | 14.75 | $15.62 | 31300 |
| 2021-11-10 | 14.47 | $15.15 | 61533 |
| 2021-11-09 | 14.28 | $15.07 | 66800 |
| 2021-11-08 | 14.08 | $14.63 | 98000 |
| 2021-11-05 | 13.98 | $14.90 | 147700 |
| 2021-11-04 | 13.79 | $14.17 | 165832 |
| 2021-11-03 | 13.79 | $14.51 | 268426 |
| 2021-11-02 | 13.70 | $13.64 | 154529 |
| 2021-11-01 | 13.87 | $13.85 | 156800 |
| 2021-10-29 | 14.02 | $13.63 | 134548 |
| 2021-10-28 | 14.29 | $13.87 | 108535 |
| 2021-10-27 | 14.56 | $14.39 | 9917 |
| 2021-10-26 | 14.72 | $14.34 | 143300 |
| 2021-10-25 | 14.95 | $14.89 | 76400 |
| 2021-10-22 | 15.06 | $14.34 | 349745 |
| 2021-10-21 | 15.37 | $14.57 | 88310 |
| 2021-10-20 | 15.69 | $15.38 | 18500 |
| 2021-10-19 | 15.82 | $15.37 | 49300 |
| 2021-10-18 | 15.99 | $16.29 | 48532 |
| 2021-10-15 | 15.90 | $16.49 | 124305 |
| 2021-10-14 | 15.74 | $16.08 | 10400 |
| 2021-10-13 | 15.67 | $16.17 | 41200 |
| 2021-10-12 | 15.57 | $15.58 | 10000 |
| 2021-10-11 | 15.64 | $15.67 | 52200 |
| 2021-10-08 | 15.70 | $15.95 | 13200 |
| 2021-10-07 | 15.68 | $15.53 | 39329 |
| 2021-10-06 | 15.81 | $15.50 | 29108 |
| 2021-10-05 | 15.98 | $15.61 | 14738 |
| 2021-10-04 | 16.15 | $15.89 | 32500 |
| 2021-10-01 | 16.28 | $16.57 | 29900 |
| 2021-09-30 | 16.23 | $15.97 | 101000 |
| 2021-09-29 | 16.36 | $16.01 | 27400 |
| 2021-09-28 | 16.50 | $15.92 | 23100 |
| 2021-09-27 | 16.71 | $16.75 | 15500 |
| 2021-09-24 | 16.71 | $16.76 | 25222 |
| 2021-09-23 | 16.70 | $16.92 | 9536 |
| 2021-09-22 | 16.65 | $16.87 | 27900 |
| 2021-09-21 | 16.60 | $16.55 | 19100 |
| 2021-09-20 | 16.64 | $16.06 | 126306 |
| 2021-09-17 | 16.85 | $16.68 | 39546 |
| 2021-09-16 | 16.92 | $16.91 | 30639 |
| 2021-09-15 | 16.93 | $17.10 | 14014 |
| 2021-09-14 | 16.88 | $17.04 | 19300 |
| 2021-09-13 | 16.84 | $17.23 | 63846 |
| 2021-09-10 | 16.74 | $16.60 | 30300 |
| 2021-09-09 | 16.82 | $16.77 | 208500 |
| 2021-09-08 | 16.86 | $16.08 | 46300 |
| 2021-09-07 | 17.14 | $17.19 | 51405 |
| 2021-09-03 | 17.13 | $16.97 | 27523 |
| 2021-09-02 | 17.18 | $17.06 | 25643 |
| 2021-09-01 | 17.22 | $17.40 | 13300 |
| 2021-08-31 | 17.17 | $17.33 | 18737 |
| 2021-08-30 | 17.13 | $17.56 | 15430 |
| 2021-08-27 | 17.01 | $17.68 | 35339 |
| 2021-08-26 | 16.83 | $17.27 | 18145 |
| 2021-08-25 | 16.75 | $17.74 | 24814 |
| 2021-08-24 | 16.51 | $17.52 | 173800 |
| 2021-08-23 | 16.30 | $16.67 | 29947 |
| 2021-08-20 | 16.31 | $16.68 | 51700 |
| 2021-08-19 | 16.34 | $16.27 | 29911 |
| 2021-08-18 | 16.52 | $16.17 | 46208 |
| 2021-08-17 | 16.78 | $16.31 | 41405 |
| 2021-08-16 | 17.07 | $16.62 | 160825 |
| 2021-08-13 | 17.33 | $17.21 | 21300 |
| 2021-08-12 | 17.46 | $17.33 | 5800 |
| 2021-08-11 | 17.59 | $17.61 | 13103 |
| 2021-08-10 | 17.68 | $17.82 | 3625 |
| 2021-08-09 | 17.72 | $17.73 | 24700 |
| 2021-08-06 | 17.80 | $17.77 | 30244 |
| 2021-08-05 | 17.90 | $17.69 | 23100 |
| 2021-08-04 | 18.05 | $17.97 | 18110 |
| 2021-08-03 | 18.15 | $18.10 | 173900 |
| 2021-08-02 | 18.24 | $18.25 | 55500 |
| 2021-07-30 | 18.31 | $17.92 | 44818 |
| 2021-07-29 | 18.50 | $18.79 | 12734 |
| 2021-07-28 | 18.46 | $18.72 | 11600 |
| 2021-07-27 | 18.44 | $18.33 | 30335 |
| 2021-07-26 | 18.55 | $18.74 | 6404 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.61
2026-07-21
Close Price
$13.01
Vol: 64594
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.94
Average
49.30
Maximum
72.73
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 44.61 | $13.01 | 64594 |
| 2026-07-20 | 45.00 | $13.04 | 213600 |
| 2026-07-17 | 45.83 | $13.11 | 89715 |
| 2026-07-16 | 46.88 | $13.20 | 515159 |
| 2026-07-15 | 50.15 | $13.47 | 32301 |
| 2026-07-14 | 51.42 | $13.57 | 29934 |
| 2026-07-13 | 48.59 | $13.34 | 350160 |
| 2026-07-10 | 52.10 | $13.62 | 188800 |
| 2026-07-09 | 45.71 | $13.14 | 76200 |
| 2026-07-08 | 40.35 | $12.80 | 113907 |
| 2026-07-07 | 41.49 | $12.90 | 46000 |
| 2026-07-06 | 43.36 | $13.06 | 323442 |
| 2026-07-02 | 42.12 | $12.98 | 53219 |
| 2026-07-01 | 40.74 | $12.89 | 38700 |
| 2026-06-30 | 41.69 | $12.98 | 156100 |
| 2026-06-29 | 42.10 | $13.02 | 92700 |
| 2026-06-26 | 42.50 | $13.06 | 65523 |
| 2026-06-25 | 39.21 | $12.82 | 108808 |
| 2026-06-24 | 37.80 | $12.72 | 71000 |
| 2026-06-23 | 37.96 | $12.74 | 39815 |
| 2026-06-22 | 38.37 | $12.79 | 88158 |
| 2026-06-18 | 35.77 | $12.59 | 235193 |
| 2026-06-17 | 37.50 | $12.82 | 263808 |
| 2026-06-16 | 39.80 | $13.11 | 116800 |
| 2026-06-15 | 41.63 | $13.33 | 148800 |
| 2026-06-12 | 43.91 | $13.59 | 117743 |
| 2026-06-11 | 43.91 | $13.59 | 1.2M |
| 2026-06-10 | 37.90 | $13.08 | 297613 |
| 2026-06-09 | 39.23 | $13.25 | 97400 |
| 2026-06-08 | 38.01 | $13.15 | 173517 |
| 2026-06-05 | 38.90 | $13.27 | 180845 |
| 2026-06-04 | 43.31 | $13.82 | 1.4M |
| 2026-06-03 | 40.39 | $13.57 | 213207 |
| 2026-06-02 | 45.96 | $14.19 | 276400 |
| 2026-06-01 | 43.33 | $13.97 | 2.1M |
| 2026-05-29 | 43.88 | $14.03 | 128300 |
| 2026-05-28 | 44.97 | $14.15 | 98640 |
| 2026-05-27 | 43.53 | $14.02 | 43213 |
| 2026-05-26 | 44.91 | $14.18 | 225300 |
| 2026-05-22 | 43.19 | $14.02 | 294100 |
| 2026-05-21 | 45.11 | $14.25 | 135610 |
| 2026-05-20 | 45.11 | $14.25 | 135102 |
| 2026-05-19 | 38.35 | $13.62 | 91738 |
| 2026-05-18 | 41.35 | $14.01 | 377422 |
| 2026-05-15 | 40.09 | $13.90 | 143324 |
| 2026-05-14 | 43.29 | $14.30 | 96508 |
| 2026-05-13 | 40.47 | $14.05 | 6.4M |
| 2026-05-12 | 46.73 | $14.76 | 120416 |
| 2026-05-11 | 47.03 | $14.79 | 3.9M |
| 2026-05-08 | 51.18 | $15.20 | 92215 |
| 2026-05-07 | 51.39 | $15.22 | 164461 |
| 2026-05-06 | 55.04 | $15.56 | 170700 |
| 2026-05-05 | 50.95 | $15.14 | 75700 |
| 2026-05-04 | 47.02 | $14.78 | 105200 |
| 2026-05-01 | 49.10 | $14.98 | 104831 |
| 2026-04-30 | 50.04 | $15.07 | 241600 |
| 2026-04-29 | 44.90 | $14.61 | 406400 |
| 2026-04-28 | 48.85 | $14.99 | 161800 |
| 2026-04-27 | 50.98 | $15.18 | 76235 |
| 2026-04-24 | 52.82 | $15.34 | 109501 |
| 2026-04-23 | 53.74 | $15.42 | 366524 |
| 2026-04-22 | 57.68 | $15.75 | 540300 |
| 2026-04-21 | 58.30 | $15.80 | 175400 |
| 2026-04-20 | 63.59 | $16.21 | 198579 |
| 2026-04-17 | 62.57 | $16.08 | 209800 |
| 2026-04-16 | 61.62 | $15.96 | 1.8M |
| 2026-04-15 | 62.37 | $16.02 | 114300 |
| 2026-04-14 | 62.73 | $16.05 | 172500 |
| 2026-04-13 | 61.96 | $15.94 | 242500 |
| 2026-04-10 | 61.34 | $15.85 | 571200 |
| 2026-04-09 | 60.11 | $15.67 | 267000 |
| 2026-04-08 | 57.07 | $15.25 | 530200 |
| 2026-04-07 | 52.11 | $14.65 | 2.2M |
| 2026-04-06 | 53.48 | $14.79 | 232600 |
| 2026-04-02 | 53.48 | $14.79 | 338636 |
| 2026-04-01 | 54.12 | $14.86 | 342949 |
| 2026-03-31 | 53.74 | $14.81 | 925389 |
| 2026-03-30 | 45.50 | $13.84 | 190000 |
| 2026-03-27 | 45.50 | $13.84 | 142000 |
| 2026-03-26 | 46.12 | $13.92 | 994405 |
| 2026-03-25 | 50.46 | $14.46 | 865500 |
| 2026-03-24 | 45.29 | $13.89 | 351902 |
| 2026-03-23 | 46.67 | $14.06 | 736500 |
| 2026-03-20 | 37.64 | $13.21 | 370303 |
| 2026-03-19 | 42.02 | $13.76 | 326500 |
| 2026-03-18 | 41.78 | $13.74 | 114343 |
| 2026-03-17 | 44.15 | $14.02 | 194816 |
| 2026-03-16 | 43.50 | $13.96 | 192741 |
| 2026-03-13 | 38.87 | $13.55 | 409100 |
| 2026-03-12 | 42.50 | $14.00 | 357500 |
| 2026-03-11 | 48.85 | $14.66 | 77200 |
| 2026-03-10 | 49.28 | $14.70 | 325026 |
| 2026-03-09 | 46.64 | $14.46 | 332400 |
| 2026-03-06 | 44.82 | $14.30 | 153476 |
| 2026-03-05 | 45.27 | $14.35 | 362900 |
| 2026-03-04 | 49.83 | $14.82 | 243000 |
| 2026-03-03 | 46.68 | $14.53 | 745539 |
| 2026-03-02 | 56.83 | $15.40 | 276600 |
| 2026-02-27 | 59.22 | $15.57 | 283946 |
| 2026-02-26 | 64.52 | $15.92 | 3.6M |
| 2026-02-25 | 63.91 | $15.85 | 925355 |
| 2026-02-24 | 64.51 | $15.89 | 339744 |
| 2026-02-23 | 61.57 | $15.55 | 755127 |
| 2026-02-20 | 63.18 | $15.66 | 3.5M |
| 2026-02-19 | 60.88 | $15.40 | 2.4M |
| 2026-02-18 | 58.01 | $15.10 | 457743 |
| 2026-02-17 | 56.38 | $14.94 | 4.2M |
| 2026-02-13 | 57.71 | $15.04 | 268400 |
| 2026-02-12 | 59.30 | $15.16 | 395348 |
| 2026-02-11 | 64.80 | $15.55 | 778303 |
| 2026-02-10 | 62.15 | $15.24 | 114120 |
| 2026-02-09 | 62.58 | $15.27 | 1.2M |
| 2026-02-06 | 59.92 | $14.97 | 142438 |
| 2026-02-05 | 57.64 | $14.73 | 181181 |
| 2026-02-04 | 58.43 | $14.79 | 334056 |
| 2026-02-03 | 64.93 | $15.25 | 250410 |
| 2026-02-02 | 62.70 | $14.99 | 441700 |
| 2026-01-30 | 61.26 | $14.83 | 246703 |
| 2026-01-29 | 68.65 | $15.30 | 664530 |
| 2026-01-28 | 72.35 | $15.51 | 250000 |
| 2026-01-27 | 71.00 | $15.32 | 399277 |
| 2026-01-26 | 66.15 | $14.73 | 191800 |
| 2026-01-23 | 65.40 | $14.65 | 142600 |
| 2026-01-22 | 63.29 | $14.43 | 242300 |
| 2026-01-21 | 59.44 | $14.07 | 155100 |
| 2026-01-20 | 51.36 | $13.47 | 87523 |
| 2026-01-16 | 49.77 | $13.37 | 249200 |
| 2026-01-15 | 52.37 | $13.53 | 95430 |
| 2026-01-14 | 53.36 | $13.59 | 43040 |
| 2026-01-13 | 51.77 | $13.48 | 1.4M |
| 2026-01-12 | 53.99 | $13.62 | 1.1M |
| 2026-01-09 | 52.47 | $13.51 | 50421 |
| 2026-01-08 | 51.21 | $13.42 | 53004 |
| 2026-01-07 | 49.95 | $13.33 | 161500 |
| 2026-01-06 | 52.23 | $13.49 | 146012 |
| 2026-01-05 | 49.36 | $13.28 | 106200 |
| 2026-01-02 | 45.34 | $13.01 | 66256 |
| 2025-12-31 | 44.10 | $12.93 | 42111 |
| 2025-12-30 | 45.33 | $13.03 | 118529 |
| 2025-12-29 | 42.11 | $12.82 | 64108 |
| 2025-12-26 | 43.98 | $12.98 | 38500 |
| 2025-12-24 | 41.83 | $12.84 | 40107 |
| 2025-12-23 | 42.72 | $12.92 | 1.6M |
| 2025-12-22 | 37.17 | $12.57 | 242027 |
| 2025-12-19 | 39.24 | $12.77 | 36200 |
| 2025-12-18 | 39.34 | $12.78 | 226867 |
| 2025-12-17 | 38.57 | $12.73 | 139200 |
| 2025-12-16 | 41.80 | $13.05 | 198426 |
| 2025-12-15 | 50.63 | $13.75 | 81945 |
| 2025-12-12 | 50.20 | $13.72 | 96017 |
| 2025-12-11 | 49.08 | $13.64 | 75049 |
| 2025-12-10 | 46.21 | $13.44 | 92743 |
| 2025-12-09 | 46.34 | $13.45 | 234400 |
| 2025-12-08 | 46.34 | $13.45 | 223300 |
| 2025-12-05 | 45.94 | $13.42 | 889533 |
| 2025-12-04 | 63.03 | $14.59 | 492133 |
| 2025-12-03 | 60.01 | $14.34 | 217141 |
| 2025-12-02 | 59.51 | $14.30 | 217537 |
| 2025-12-01 | 56.24 | $14.05 | 134800 |
| 2025-11-28 | 58.20 | $14.16 | 341436 |
| 2025-11-26 | 55.81 | $13.98 | 207433 |
| 2025-11-25 | 49.90 | $13.59 | 124600 |
| 2025-11-24 | 48.55 | $13.51 | 44908 |
| 2025-11-21 | 45.61 | $13.34 | 185543 |
| 2025-11-20 | 44.37 | $13.27 | 252500 |
| 2025-11-19 | 50.30 | $13.65 | 89417 |
| 2025-11-18 | 52.04 | $13.75 | 327500 |
| 2025-11-17 | 51.40 | $13.71 | 302100 |
| 2025-11-14 | 56.01 | $13.97 | 135620 |
| 2025-11-13 | 54.21 | $13.85 | 100900 |
| 2025-11-12 | 60.69 | $14.18 | 401208 |
| 2025-11-11 | 61.75 | $14.23 | 1.6M |
| 2025-11-10 | 57.51 | $13.93 | 77400 |
| 2025-11-07 | 53.95 | $13.71 | 368342 |
| 2025-11-06 | 56.19 | $13.82 | 38300 |
| 2025-11-05 | 60.51 | $14.02 | 135001 |
| 2025-11-04 | 53.14 | $13.59 | 131005 |
| 2025-11-03 | 55.67 | $13.70 | 103835 |
| 2025-10-31 | 56.36 | $13.73 | 36630 |
| 2025-10-30 | 54.94 | $13.65 | 88600 |
| 2025-10-29 | 54.94 | $13.65 | 372700 |
| 2025-10-28 | 54.94 | $13.65 | 208845 |
| 2025-10-27 | 55.92 | $13.70 | 248140 |
| 2025-10-24 | 53.23 | $13.53 | 261631 |
| 2025-10-23 | 52.58 | $13.49 | 43430 |
| 2025-10-22 | 49.61 | $13.31 | 74300 |
| 2025-10-21 | 50.27 | $13.35 | 76100 |
| 2025-10-20 | 51.76 | $13.44 | 245100 |
| 2025-10-17 | 47.32 | $13.17 | 77500 |
| 2025-10-16 | 44.64 | $13.02 | 82510 |
| 2025-10-15 | 45.97 | $13.11 | 129015 |
| 2025-10-14 | 41.34 | $12.86 | 214909 |
| 2025-10-13 | 41.75 | $12.89 | 156300 |
| 2025-10-10 | 38.88 | $12.74 | 553221 |
| 2025-10-09 | 44.74 | $13.16 | 172924 |
| 2025-10-08 | 47.32 | $13.32 | 156900 |
| 2025-10-07 | 46.02 | $13.25 | 457938 |
| 2025-10-06 | 51.91 | $13.59 | 112943 |
| 2025-10-03 | 53.24 | $13.66 | 104333 |
| 2025-10-02 | 52.74 | $13.63 | 1.5M |
| 2025-10-01 | 55.53 | $13.78 | 56017 |
| 2025-09-30 | 57.84 | $13.90 | 606914 |
| 2025-09-29 | 59.62 | $13.99 | 149100 |
| 2025-09-26 | 57.99 | $13.87 | 51766 |
| 2025-09-25 | 56.31 | $13.75 | 93300 |
| 2025-09-24 | 61.99 | $14.04 | 711160 |
| 2025-09-23 | 65.00 | $14.18 | 140009 |
| 2025-09-22 | 62.27 | $13.96 | 463000 |
| 2025-09-19 | 67.50 | $14.19 | 61800 |
| 2025-09-18 | 67.74 | $14.20 | 146000 |
| 2025-09-17 | 69.35 | $14.27 | 122000 |
| 2025-09-16 | 68.01 | $14.14 | 217000 |
| 2025-09-15 | 66.28 | $13.98 | 234242 |
| 2025-09-12 | 63.98 | $13.78 | 278600 |
| 2025-09-11 | 63.39 | $13.73 | 198510 |
| 2025-09-10 | 61.20 | $13.55 | 164000 |
| 2025-09-09 | 60.45 | $13.49 | 56800 |
| 2025-09-08 | 61.96 | $13.57 | 232417 |
| 2025-09-05 | 64.46 | $13.70 | 361300 |
| 2025-09-04 | 60.77 | $13.38 | 174300 |
| 2025-09-03 | 58.32 | $13.19 | 107100 |
| 2025-09-02 | 57.93 | $13.16 | 190597 |
| 2025-08-29 | 62.40 | $13.40 | 119600 |
| 2025-08-28 | 62.59 | $13.41 | 733700 |
| 2025-08-27 | 59.14 | $13.12 | 253737 |
| 2025-08-26 | 56.10 | $12.89 | 81700 |
| 2025-08-25 | 56.80 | $12.93 | 110900 |
| 2025-08-22 | 55.88 | $12.86 | 205700 |
| 2025-08-21 | 48.82 | $12.38 | 156541 |
| 2025-08-20 | 50.09 | $12.46 | 476800 |
| 2025-08-19 | 49.31 | $12.41 | 1.4M |
| 2025-08-18 | 57.14 | $12.87 | 96520 |
| 2025-08-15 | 55.38 | $12.75 | 81595 |
| 2025-08-14 | 53.73 | $12.64 | 126900 |
| 2025-08-13 | 55.14 | $12.72 | 181519 |
| 2025-08-12 | 58.03 | $12.88 | 666730 |
| 2025-08-11 | 50.84 | $12.41 | 161400 |
| 2025-08-08 | 52.85 | $12.52 | 309100 |
| 2025-08-07 | 54.34 | $12.60 | 298808 |
| 2025-08-06 | 51.07 | $12.40 | 314400 |
| 2025-08-05 | 45.08 | $12.08 | 123400 |
| 2025-08-04 | 43.23 | $11.99 | 68200 |
| 2025-08-01 | 41.78 | $11.92 | 279400 |
| 2025-07-31 | 39.68 | $11.82 | 153444 |
| 2025-07-30 | 42.13 | $11.99 | 384700 |
| 2025-07-29 | 40.49 | $11.91 | 485100 |
| 2025-07-28 | 39.68 | $11.87 | 684000 |
| 2025-07-25 | 43.02 | $12.11 | 374400 |
| 2025-07-24 | 42.83 | $12.10 | 379813 |
| 2025-07-23 | 45.29 | $12.27 | 798600 |
| 2025-07-22 | 40.53 | $12.02 | 598944 |
| 2025-07-21 | 40.93 | $12.05 | 1.2M |
| 2025-07-18 | 40.37 | $12.02 | 2.0M |
| 2025-07-17 | 46.28 | $12.44 | 690900 |
| 2025-07-16 | 45.74 | $12.41 | 1.7M |
| 2025-07-15 | 46.63 | $12.47 | 370800 |
| 2025-07-14 | 44.58 | $12.35 | 441900 |
| 2025-07-11 | 46.41 | $12.48 | 724131 |
| 2025-07-10 | 49.85 | $12.71 | 919553 |
| 2025-07-09 | 53.11 | $12.91 | 468900 |
| 2025-07-08 | 56.62 | $13.11 | 133241 |
| 2025-07-07 | 55.35 | $13.02 | 493500 |
| 2025-07-03 | 58.97 | $13.22 | 200837 |
| 2025-07-02 | 56.26 | $13.02 | 341928 |
| 2025-07-01 | 59.63 | $13.20 | 161400 |
| 2025-06-30 | 60.79 | $13.26 | 326823 |
| 2025-06-27 | 56.67 | $12.95 | 418700 |
| 2025-06-26 | 56.85 | $12.96 | 374339 |
| 2025-06-25 | 53.26 | $12.71 | 980848 |
| 2025-06-24 | 59.25 | $13.03 | 669700 |
| 2025-06-23 | 56.96 | $12.87 | 836846 |
| 2025-06-20 | 55.92 | $12.80 | 494400 |
| 2025-06-18 | 62.21 | $13.11 | 736800 |
| 2025-06-17 | 63.08 | $13.15 | 1.5M |
| 2025-06-16 | 65.47 | $13.26 | 655742 |
| 2025-06-13 | 60.86 | $12.90 | 330900 |
| 2025-06-12 | 63.78 | $13.03 | 591889 |
| 2025-06-11 | 64.46 | $13.06 | 1.1M |
| 2025-06-10 | 63.09 | $12.95 | 546900 |
| 2025-06-09 | 60.74 | $12.77 | 2.3M |
| 2025-06-06 | 60.34 | $12.74 | 1.7M |
| 2025-06-05 | 63.62 | $12.90 | 132800 |
| 2025-06-04 | 63.62 | $12.90 | 110000 |
| 2025-06-03 | 65.63 | $13.00 | 504123 |
| 2025-06-02 | 61.98 | $12.68 | 140600 |
| 2025-05-30 | 60.22 | $12.54 | 154400 |
| 2025-05-29 | 63.19 | $12.69 | 213855 |
| 2025-05-28 | 63.59 | $12.71 | 145097 |
| 2025-05-27 | 65.75 | $12.82 | 157209 |
| 2025-05-23 | 61.06 | $12.41 | 308700 |
| 2025-05-22 | 60.94 | $12.40 | 349743 |
| 2025-05-21 | 60.70 | $12.38 | 190626 |
| 2025-05-20 | 65.03 | $12.61 | 372924 |
| 2025-05-19 | 64.82 | $12.59 | 178800 |
| 2025-05-16 | 63.70 | $12.48 | 160200 |
| 2025-05-15 | 62.45 | $12.36 | 254637 |
| 2025-05-14 | 62.97 | $12.39 | 298800 |
| 2025-05-13 | 64.30 | $12.47 | 579600 |
| 2025-05-12 | 60.08 | $12.05 | 319300 |
| 2025-05-09 | 60.89 | $12.10 | 332636 |
| 2025-05-08 | 63.51 | $12.26 | 867435 |
| 2025-05-07 | 56.52 | $11.63 | 193126 |
| 2025-05-06 | 58.38 | $11.74 | 132400 |
| 2025-05-05 | 59.91 | $11.83 | 452843 |
| 2025-05-02 | 63.22 | $12.02 | 305923 |
| 2025-05-01 | 61.74 | $11.88 | 564423 |
| 2025-04-30 | 63.65 | $11.99 | 237210 |
| 2025-04-29 | 65.59 | $12.10 | 436152 |
| 2025-04-28 | 65.32 | $12.07 | 375433 |
| 2025-04-25 | 64.60 | $11.99 | 555400 |
| 2025-04-24 | 63.72 | $11.89 | 659517 |
| 2025-04-23 | 59.92 | $11.49 | 176600 |
| 2025-04-22 | 58.26 | $11.33 | 255506 |
| 2025-04-21 | 53.95 | $10.95 | 476533 |
| 2025-04-17 | 53.83 | $10.94 | 188500 |
| 2025-04-16 | 51.94 | $10.78 | 78000 |
| 2025-04-15 | 51.82 | $10.77 | 200200 |
| 2025-04-14 | 52.31 | $10.81 | 511730 |
| 2025-04-11 | 50.89 | $10.68 | 1.1M |
| 2025-04-10 | 47.22 | $10.36 | 170229 |
| 2025-04-09 | 49.76 | $10.59 | 185851 |
| 2025-04-08 | 40.99 | $9.92 | 170709 |
| 2025-04-07 | 44.04 | $10.20 | 178351 |
| 2025-04-04 | 46.51 | $10.41 | 511800 |
| 2025-04-03 | 60.66 | $11.33 | 1.2M |
| 2025-04-02 | 55.95 | $10.99 | 57600 |
| 2025-04-01 | 55.81 | $10.98 | 147400 |
| 2025-03-31 | 52.64 | $10.77 | 194500 |
| 2025-03-28 | 55.71 | $10.94 | 612147 |
| 2025-03-27 | 59.18 | $11.12 | 115700 |
| 2025-03-26 | 58.22 | $11.05 | 69200 |
| 2025-03-25 | 58.78 | $11.08 | 298776 |
| 2025-03-24 | 56.37 | $10.90 | 107709 |
| 2025-03-21 | 58.92 | $11.04 | 430703 |
| 2025-03-20 | 60.02 | $11.10 | 416400 |
| 2025-03-19 | 62.05 | $11.21 | 318142 |
| 2025-03-18 | 59.58 | $11.00 | 153900 |
| 2025-03-17 | 59.58 | $11.00 | 610000 |
| 2025-03-14 | 56.00 | $10.71 | 660900 |
| 2025-03-13 | 48.73 | $10.22 | 85025 |
| 2025-03-12 | 47.39 | $10.14 | 725921 |
| 2025-03-11 | 46.21 | $10.07 | 167000 |
| 2025-03-10 | 45.88 | $10.05 | 245800 |
| 2025-03-07 | 50.90 | $10.39 | 283800 |
| 2025-03-06 | 47.53 | $10.18 | 53730 |
| 2025-03-05 | 46.70 | $10.13 | 300917 |
| 2025-03-04 | 42.39 | $9.88 | 247300 |
| 2025-03-03 | 43.06 | $9.93 | 200247 |
| 2025-02-28 | 43.44 | $9.96 | 233304 |
| 2025-02-27 | 46.62 | $10.20 | 100419 |
| 2025-02-26 | 46.15 | $10.17 | 140658 |
| 2025-02-25 | 50.66 | $10.49 | 123400 |
| 2025-02-24 | 49.64 | $10.42 | 220939 |
| 2025-02-21 | 55.05 | $10.77 | 130400 |
| 2025-02-20 | 58.14 | $10.95 | 124825 |
| 2025-02-19 | 57.38 | $10.89 | 154329 |
| 2025-02-18 | 62.21 | $11.16 | 278900 |
| 2025-02-14 | 61.41 | $11.09 | 163700 |
| 2025-02-13 | 55.25 | $10.61 | 73500 |
| 2025-02-12 | 55.10 | $10.60 | 99440 |
| 2025-02-11 | 58.08 | $10.77 | 209940 |
| 2025-02-10 | 55.53 | $10.58 | 74800 |
| 2025-02-07 | 52.80 | $10.39 | 47400 |
| 2025-02-06 | 57.37 | $10.65 | 96611 |
| 2025-02-05 | 54.80 | $10.47 | 131800 |
| 2025-02-04 | 56.98 | $10.59 | 79100 |
| 2025-02-03 | 56.01 | $10.52 | 230948 |
| 2025-01-31 | 55.74 | $10.50 | 109010 |
| 2025-01-30 | 57.42 | $10.60 | 255700 |
| 2025-01-29 | 51.76 | $10.19 | 135100 |
| 2025-01-28 | 52.74 | $10.25 | 161346 |
| 2025-01-27 | 53.37 | $10.29 | 82806 |
| 2025-01-24 | 49.31 | $10.01 | 74515 |
| 2025-01-23 | 48.55 | $9.96 | 62400 |
| 2025-01-22 | 49.11 | $10.00 | 257918 |
| 2025-01-21 | 46.00 | $9.79 | 162700 |
| 2025-01-17 | 42.67 | $9.58 | 70700 |
| 2025-01-16 | 42.35 | $9.56 | 195800 |
| 2025-01-15 | 46.16 | $9.87 | 208025 |
| 2025-01-14 | 39.86 | $9.49 | 445844 |
| 2025-01-13 | 37.29 | $9.35 | 713900 |
| 2025-01-10 | 37.40 | $9.36 | 152900 |
| 2025-01-08 | 38.14 | $9.43 | 248300 |
| 2025-01-07 | 40.41 | $9.64 | 206700 |
| 2025-01-06 | 37.55 | $9.47 | 366635 |
| 2025-01-03 | 32.29 | $9.18 | 129837 |
| 2025-01-02 | 33.49 | $9.31 | 267800 |
| 2024-12-31 | 32.39 | $9.25 | 112203 |
| 2024-12-30 | 32.82 | $9.30 | 497800 |
| 2024-12-27 | 33.07 | $9.33 | 350401 |
| 2024-12-26 | 33.47 | $9.38 | 275300 |
| 2024-12-24 | 33.95 | $9.44 | 89600 |
| 2024-12-23 | 32.43 | $9.34 | 194600 |
| 2024-12-20 | 35.70 | $9.76 | 705000 |
| 2024-12-19 | 31.65 | $9.50 | 509200 |
| 2024-12-18 | 26.94 | $9.22 | 613600 |
| 2024-12-17 | 32.03 | $9.90 | 221900 |
| 2024-12-16 | 32.90 | $10.00 | 578547 |
| 2024-12-13 | 35.65 | $10.30 | 334600 |
| 2024-12-12 | 37.97 | $10.53 | 140610 |
| 2024-12-11 | 42.92 | $10.96 | 2.5M |
| 2024-12-10 | 38.87 | $10.73 | 149500 |
| 2024-12-09 | 34.45 | $10.50 | 71100 |
| 2024-12-06 | 34.66 | $10.52 | 363700 |
| 2024-12-05 | 38.87 | $10.90 | 788400 |
| 2024-12-04 | 34.70 | $10.69 | 400700 |
| 2024-12-03 | 34.70 | $10.69 | 92000 |
| 2024-12-02 | 33.14 | $10.61 | 161505 |
| 2024-11-29 | 33.81 | $10.68 | 1.8M |
| 2024-11-27 | 41.92 | $11.38 | 432638 |
| 2024-11-26 | 50.07 | $11.88 | 104032 |
| 2024-11-25 | 46.73 | $11.71 | 45899 |
| 2024-11-22 | 43.56 | $11.56 | 835109 |
| 2024-11-21 | 38.96 | $11.36 | 34900 |
| 2024-11-20 | 42.58 | $11.58 | 77307 |
| 2024-11-19 | 42.93 | $11.60 | 6617 |
| 2024-11-18 | 42.03 | $11.56 | 34702 |
| 2024-11-15 | 39.33 | $11.44 | 26233 |
| 2024-11-14 | 39.77 | $11.47 | 28459 |
| 2024-11-13 | 40.05 | $11.49 | 23400 |
| 2024-11-12 | 41.03 | $11.56 | 42610 |
| 2024-11-11 | 42.14 | $11.64 | 73500 |
| 2024-11-08 | 41.58 | $11.61 | 147100 |
| 2024-11-07 | 45.83 | $11.91 | 82049 |
| 2024-11-06 | 49.52 | $12.14 | 32820 |
| 2024-11-05 | 45.73 | $11.93 | 87300 |
| 2024-11-04 | 44.79 | $11.88 | 426900 |
| 2024-11-01 | 34.22 | $11.39 | 221932 |
| 2024-10-31 | 40.01 | $11.78 | 82831 |
| 2024-10-30 | 41.74 | $11.88 | 1.2M |
| 2024-10-29 | 41.01 | $11.85 | 104709 |
| 2024-10-28 | 43.95 | $12.02 | 46216 |
| 2024-10-25 | 41.12 | $11.90 | 597342 |
| 2024-10-24 | 43.01 | $12.01 | 301033 |
| 2024-10-23 | 39.15 | $11.85 | 403500 |
| 2024-10-22 | 39.79 | $11.89 | 117971 |
| 2024-10-21 | 41.23 | $11.98 | 81801 |
| 2024-10-18 | 41.71 | $12.01 | 60331 |
| 2024-10-17 | 43.64 | $12.13 | 29600 |
| 2024-10-16 | 43.96 | $12.15 | 20020 |
| 2024-10-15 | 41.93 | $12.05 | 36100 |
| 2024-10-14 | 45.19 | $12.26 | 97900 |
| 2024-10-11 | 41.04 | $12.06 | 1.7M |
| 2024-10-10 | 41.94 | $12.12 | 23800 |
| 2024-10-09 | 41.53 | $12.10 | 93200 |
| 2024-10-08 | 45.83 | $12.38 | 22934 |
| 2024-10-07 | 47.33 | $12.47 | 38819 |
| 2024-10-04 | 48.84 | $12.56 | 23305 |
| 2024-10-03 | 47.42 | $12.48 | 824617 |
| 2024-10-02 | 50.95 | $12.69 | 323800 |
| 2024-10-01 | 47.97 | $12.52 | 113500 |
| 2024-09-30 | 48.97 | $12.58 | 233000 |
| 2024-09-27 | 50.12 | $12.65 | 1.1M |
| 2024-09-26 | 50.12 | $12.65 | 207633 |
| 2024-09-25 | 48.07 | $12.52 | 26800 |
| 2024-09-24 | 50.34 | $12.67 | 41400 |
| 2024-09-23 | 45.45 | $12.37 | 86600 |
| 2024-09-20 | 46.31 | $12.43 | 145500 |
| 2024-09-19 | 56.77 | $13.04 | 90500 |
| 2024-09-18 | 57.99 | $13.10 | 29104 |
| 2024-09-17 | 57.84 | $13.09 | 7800 |
| 2024-09-16 | 56.43 | $12.99 | 86640 |
| 2024-09-13 | 53.93 | $12.82 | 26800 |
| 2024-09-12 | 48.66 | $12.50 | 61031 |
| 2024-09-11 | 48.48 | $12.49 | 163300 |
| 2024-09-10 | 47.11 | $12.41 | 537249 |
| 2024-09-09 | 48.02 | $12.47 | 48733 |
| 2024-09-06 | 49.07 | $12.54 | 1.3M |
| 2024-09-05 | 51.68 | $12.71 | 39544 |
| 2024-09-04 | 49.74 | $12.58 | 36800 |
| 2024-09-03 | 46.44 | $12.37 | 106237 |
| 2024-08-30 | 48.61 | $12.52 | 230837 |
| 2024-08-29 | 49.48 | $12.58 | 65430 |
| 2024-08-28 | 54.12 | $12.88 | 57947 |
| 2024-08-27 | 56.46 | $13.02 | 864720 |
| 2024-08-26 | 57.83 | $13.10 | 14826 |
| 2024-08-23 | 58.49 | $13.14 | 1.7M |
| 2024-08-22 | 52.93 | $12.71 | 924800 |
| 2024-08-21 | 59.25 | $13.07 | 40341 |
| 2024-08-20 | 59.62 | $13.09 | 38922 |
| 2024-08-19 | 62.05 | $13.22 | 846047 |
| 2024-08-16 | 57.35 | $12.85 | 58900 |
| 2024-08-15 | 59.83 | $12.98 | 121200 |
| 2024-08-14 | 59.44 | $12.95 | 101700 |
| 2024-08-13 | 60.36 | $13.00 | 101846 |
| 2024-08-12 | 57.77 | $12.79 | 1.5M |
| 2024-08-09 | 57.01 | $12.73 | 105500 |
| 2024-08-08 | 51.63 | $12.34 | 30100 |
| 2024-08-07 | 45.85 | $11.99 | 43300 |
| 2024-08-06 | 39.36 | $11.66 | 117500 |
| 2024-08-05 | 36.29 | $11.52 | 79900 |
| 2024-08-02 | 39.12 | $11.73 | 96433 |
| 2024-08-01 | 37.80 | $11.67 | 133715 |
| 2024-07-31 | 41.65 | $11.94 | 549440 |
| 2024-07-30 | 41.44 | $11.93 | 26600 |
| 2024-07-29 | 40.63 | $11.89 | 17801 |
| 2024-07-26 | 40.90 | $11.91 | 55600 |
| 2024-07-25 | 39.76 | $11.85 | 69723 |
| 2024-07-24 | 40.75 | $11.93 | 64624 |
| 2024-07-23 | 44.44 | $12.21 | 72400 |
| 2024-07-22 | 46.74 | $12.37 | 41437 |
| 2024-07-19 | 44.70 | $12.25 | 123861 |
| 2024-07-18 | 45.11 | $12.28 | 110642 |
| 2024-07-17 | 52.24 | $12.75 | 24926 |
| 2024-07-16 | 55.80 | $12.95 | 30143 |
| 2024-07-15 | 54.93 | $12.89 | 28309 |
| 2024-07-12 | 54.06 | $12.83 | 23000 |
| 2024-07-11 | 54.39 | $12.85 | 557706 |
| 2024-07-10 | 53.72 | $12.80 | 298400 |
| 2024-07-09 | 53.06 | $12.75 | 76800 |
| 2024-07-08 | 48.63 | $12.43 | 28000 |
| 2024-07-05 | 49.60 | $12.50 | 442100 |
| 2024-07-03 | 42.22 | $12.03 | 728515 |
| 2024-07-02 | 33.56 | $11.59 | 46700 |
| 2024-07-01 | 33.78 | $11.61 | 24500 |
| 2024-06-28 | 35.19 | $11.74 | 102711 |
| 2024-06-27 | 39.15 | $12.07 | 111838 |
| 2024-06-26 | 34.49 | $11.85 | 33600 |
| 2024-06-25 | 36.54 | $12.02 | 73400 |
| 2024-06-24 | 38.60 | $12.18 | 1.3M |
| 2024-06-21 | 32.01 | $11.89 | 589200 |
| 2024-06-20 | 27.96 | $11.73 | 2.5M |
| 2024-06-18 | 27.96 | $11.73 | 663600 |
| 2024-06-17 | 28.63 | $11.80 | 114331 |
| 2024-06-14 | 30.42 | $11.98 | 34417 |
| 2024-06-13 | 31.25 | $12.06 | 155233 |
| 2024-06-12 | 31.45 | $12.08 | 179648 |
| 2024-06-11 | 34.42 | $12.36 | 1.1M |
| 2024-06-10 | 35.44 | $12.45 | 1.3M |
| 2024-06-07 | 36.95 | $12.58 | 34610 |
| 2024-06-06 | 41.74 | $12.95 | 1.4M |
| 2024-06-05 | 35.75 | $12.67 | 161855 |
| 2024-06-04 | 37.86 | $12.83 | 1.3M |
| 2024-06-03 | 39.67 | $12.96 | 981800 |
| 2024-05-31 | 38.38 | $12.90 | 1.5M |
| 2024-05-30 | 42.09 | $13.16 | 94000 |
| 2024-05-29 | 40.62 | $13.09 | 74800 |
| 2024-05-28 | 44.11 | $13.32 | 759438 |
| 2024-05-24 | 44.59 | $13.35 | 17300 |
| 2024-05-23 | 45.20 | $13.39 | 56400 |
| 2024-05-22 | 46.27 | $13.46 | 69000 |
| 2024-05-21 | 52.27 | $13.82 | 64205 |
| 2024-05-20 | 52.63 | $13.84 | 859500 |
| 2024-05-17 | 52.48 | $13.83 | 222700 |
| 2024-05-16 | 50.63 | $13.71 | 75700 |
| 2024-05-15 | 49.54 | $13.64 | 1.9M |
| 2024-05-14 | 48.61 | $13.58 | 869712 |
| 2024-05-13 | 45.62 | $13.39 | 55829 |
| 2024-05-10 | 45.62 | $13.39 | 58600 |
| 2024-05-09 | 47.60 | $13.54 | 939500 |
| 2024-05-08 | 51.71 | $13.83 | 32800 |
| 2024-05-07 | 52.00 | $13.85 | 694922 |
| 2024-05-06 | 51.61 | $13.82 | 1.4M |
| 2024-05-03 | 52.84 | $13.91 | 128902 |
| 2024-05-02 | 46.81 | $13.46 | 34587 |
| 2024-05-01 | 42.47 | $13.18 | 103135 |
| 2024-04-30 | 40.83 | $13.08 | 32600 |
| 2024-04-29 | 46.07 | $13.50 | 27118 |
| 2024-04-26 | 45.60 | $13.47 | 70818 |
| 2024-04-25 | 38.39 | $13.05 | 48800 |
| 2024-04-24 | 39.70 | $13.16 | 21300 |
| 2024-04-23 | 40.78 | $13.25 | 106732 |
| 2024-04-22 | 40.09 | $13.21 | 121124 |
| 2024-04-19 | 36.78 | $13.02 | 750147 |
| 2024-04-18 | 32.69 | $12.80 | 96300 |
| 2024-04-17 | 33.43 | $12.88 | 32242 |
| 2024-04-16 | 33.90 | $12.93 | 196400 |
| 2024-04-15 | 36.68 | $13.22 | 70600 |
| 2024-04-12 | 39.90 | $13.52 | 64337 |
| 2024-04-11 | 46.64 | $14.04 | 26300 |
| 2024-04-10 | 47.23 | $14.08 | 195200 |
| 2024-04-09 | 56.85 | $14.65 | 788282 |
| 2024-04-08 | 52.14 | $14.36 | 27800 |
| 2024-04-05 | 45.51 | $14.02 | 45300 |
| 2024-04-04 | 47.72 | $14.14 | 104086 |
| 2024-04-03 | 47.32 | $14.12 | 70900 |
| 2024-04-02 | 47.85 | $14.15 | 464331 |
| 2024-04-01 | 49.43 | $14.24 | 269700 |
| 2024-03-28 | 55.19 | $14.54 | 33400 |
| 2024-03-27 | 57.09 | $14.63 | 43000 |
| 2024-03-26 | 54.62 | $14.48 | 33526 |
| 2024-03-25 | 55.84 | $14.54 | 58500 |
| 2024-03-22 | 54.72 | $14.47 | 40600 |
| 2024-03-21 | 57.91 | $14.63 | 58600 |
| 2024-03-20 | 59.78 | $14.72 | 747930 |
| 2024-03-19 | 52.89 | $14.29 | 560200 |
| 2024-03-18 | 51.04 | $14.19 | 617908 |
| 2024-03-15 | 52.41 | $14.26 | 84716 |
| 2024-03-14 | 56.31 | $14.45 | 30900 |
| 2024-03-13 | 55.14 | $14.38 | 40500 |
| 2024-03-12 | 53.80 | $14.30 | 1.2M |
| 2024-03-11 | 51.20 | $14.15 | 357937 |
| 2024-03-08 | 52.13 | $14.20 | 47100 |
| 2024-03-07 | 53.79 | $14.29 | 57200 |
| 2024-03-06 | 53.00 | $14.24 | 893200 |
| 2024-03-05 | 52.54 | $14.21 | 1.3M |
| 2024-03-04 | 51.63 | $14.15 | 81800 |
| 2024-03-01 | 53.24 | $14.25 | 437500 |
| 2024-02-29 | 50.75 | $14.08 | 696318 |
| 2024-02-28 | 51.52 | $14.13 | 596400 |
| 2024-02-27 | 53.83 | $14.28 | 930823 |
| 2024-02-26 | 47.05 | $13.83 | 210539 |
| 2024-02-23 | 45.88 | $13.76 | 496800 |
| 2024-02-22 | 48.66 | $13.95 | 974900 |
| 2024-02-21 | 48.19 | $13.92 | 70233 |
| 2024-02-20 | 49.49 | $14.01 | 738215 |
| 2024-02-16 | 45.96 | $13.78 | 31131 |
| 2024-02-15 | 44.18 | $13.67 | 51401 |
| 2024-02-14 | 43.38 | $13.62 | 912600 |
| 2024-02-13 | 40.11 | $13.42 | 1.8M |
| 2024-02-12 | 46.64 | $13.93 | 235233 |
| 2024-02-09 | 44.62 | $13.81 | 265200 |
| 2024-02-08 | 42.92 | $13.71 | 1.2M |
| 2024-02-07 | 46.45 | $13.97 | 24907 |
| 2024-02-06 | 45.63 | $13.92 | 1.2M |
| 2024-02-05 | 42.11 | $13.71 | 359800 |
| 2024-02-02 | 43.64 | $13.83 | 734098 |
| 2024-02-01 | 47.78 | $14.13 | 775733 |
| 2024-01-31 | 45.49 | $13.99 | 2.3M |
| 2024-01-30 | 43.30 | $13.86 | 583500 |
| 2024-01-29 | 45.58 | $14.03 | 467416 |
| 2024-01-26 | 48.58 | $14.24 | 162800 |
| 2024-01-25 | 48.58 | $14.24 | 71100 |
| 2024-01-24 | 46.14 | $14.08 | 131900 |
| 2024-01-23 | 46.27 | $14.09 | 1.5M |
| 2024-01-22 | 41.22 | $13.77 | 92237 |
| 2024-01-19 | 44.99 | $14.07 | 1.6M |
| 2024-01-18 | 43.18 | $13.96 | 31717 |
| 2024-01-17 | 44.70 | $14.08 | 230226 |
| 2024-01-16 | 45.33 | $14.13 | 44500 |
| 2024-01-12 | 52.21 | $14.62 | 435800 |
| 2024-01-11 | 51.93 | $14.60 | 514300 |
| 2024-01-10 | 51.38 | $14.56 | 51607 |
| 2024-01-09 | 51.80 | $14.59 | 80900 |
| 2024-01-08 | 53.89 | $14.74 | 117532 |
| 2024-01-05 | 51.01 | $14.51 | 2.6M |
| 2024-01-04 | 47.78 | $14.27 | 713927 |
| 2024-01-03 | 50.97 | $14.51 | 99746 |
| 2024-01-02 | 50.58 | $14.48 | 3.2M |
| 2023-12-29 | 59.30 | $15.06 | 142221 |
| 2023-12-28 | 59.81 | $15.09 | 451808 |
| 2023-12-27 | 63.05 | $15.28 | 576824 |
| 2023-12-26 | 62.34 | $15.21 | 711112 |
| 2023-12-22 | 60.25 | $15.01 | 1.0M |
| 2023-12-21 | 59.83 | $14.97 | 413000 |
| 2023-12-20 | 57.69 | $14.77 | 1.7M |
| 2023-12-19 | 65.29 | $15.23 | 147902 |
| 2023-12-18 | 63.60 | $15.06 | 100500 |
| 2023-12-15 | 61.41 | $14.85 | 1.2M |
| 2023-12-14 | 66.29 | $15.12 | 2.6M |
| 2023-12-13 | 64.50 | $14.94 | 1.0M |
| 2023-12-12 | 57.91 | $14.38 | 110949 |
| 2023-12-11 | 58.65 | $14.42 | 703300 |
| 2023-12-08 | 59.74 | $14.48 | 159128 |
| 2023-12-07 | 59.74 | $14.48 | 1.5M |
| 2023-12-06 | 58.82 | $14.40 | 188300 |
| 2023-12-05 | 58.82 | $14.40 | 1.6M |
| 2023-12-04 | 57.95 | $14.32 | 1.4M |
| 2023-12-01 | 61.97 | $14.58 | 1.1M |
| 2023-11-30 | 57.68 | $14.18 | 168700 |
| 2023-11-29 | 56.99 | $14.12 | 586912 |
| 2023-11-28 | 59.61 | $14.29 | 24600 |
| 2023-11-27 | 56.96 | $14.05 | 134751 |
| 2023-11-24 | 56.96 | $14.05 | 101400 |
| 2023-11-22 | 57.10 | $14.06 | 580338 |
| 2023-11-21 | 58.33 | $14.15 | 1.5M |
| 2023-11-20 | 63.41 | $14.50 | 903308 |
| 2023-11-17 | 61.11 | $14.25 | 453226 |
| 2023-11-16 | 62.60 | $14.35 | 334427 |
| 2023-11-15 | 62.17 | $14.30 | 266605 |
| 2023-11-14 | 61.21 | $14.19 | 509828 |
| 2023-11-13 | 55.40 | $13.59 | 2.0M |
| 2023-11-10 | 55.93 | $13.63 | 41800 |
| 2023-11-09 | 52.24 | $13.29 | 65606 |
| 2023-11-08 | 54.01 | $13.43 | 30400 |
| 2023-11-07 | 56.75 | $13.64 | 832705 |
| 2023-11-06 | 54.34 | $13.41 | 799638 |
| 2023-11-03 | 54.59 | $13.43 | 1.3M |
| 2023-11-02 | 51.04 | $13.10 | 315600 |
| 2023-11-01 | 45.25 | $12.63 | 705736 |
| 2023-10-31 | 41.91 | $12.39 | 720344 |
| 2023-10-30 | 38.19 | $12.14 | 1.1M |
| 2023-10-27 | 40.77 | $12.40 | 432500 |
| 2023-10-26 | 44.51 | $12.74 | 4.2M |
| 2023-10-25 | 41.52 | $12.54 | 537600 |
| 2023-10-24 | 43.88 | $12.75 | 21100 |
| 2023-10-23 | 39.85 | $12.49 | 1.1M |
| 2023-10-20 | 37.04 | $12.32 | 82807 |
| 2023-10-19 | 37.04 | $12.32 | 234300 |
| 2023-10-18 | 37.13 | $12.33 | 740487 |
| 2023-10-17 | 40.69 | $12.70 | 646805 |
| 2023-10-16 | 42.46 | $12.87 | 48200 |
| 2023-10-13 | 38.57 | $12.61 | 38000 |
| 2023-10-12 | 40.05 | $12.76 | 114730 |
| 2023-10-11 | 42.88 | $13.03 | 117500 |
| 2023-10-10 | 43.75 | $13.11 | 1.1M |
| 2023-10-09 | 36.06 | $12.61 | 115400 |
| 2023-10-06 | 32.56 | $12.41 | 185616 |
| 2023-10-05 | 33.34 | $12.50 | 242500 |
| 2023-10-04 | 34.56 | $12.64 | 338200 |
| 2023-10-03 | 32.37 | $12.51 | 149747 |
| 2023-10-02 | 36.78 | $13.00 | 833544 |
| 2023-09-29 | 40.53 | $13.35 | 181700 |
| 2023-09-28 | 37.05 | $13.15 | 1.8M |
| 2023-09-27 | 33.93 | $12.98 | 504503 |
| 2023-09-26 | 35.71 | $13.16 | 107945 |
| 2023-09-25 | 38.60 | $13.43 | 580013 |
| 2023-09-22 | 39.96 | $13.55 | 25109 |
| 2023-09-21 | 41.11 | $13.65 | 1.4M |
| 2023-09-20 | 46.16 | $14.05 | 563901 |
| 2023-09-19 | 45.04 | $13.98 | 19821 |
| 2023-09-18 | 47.60 | $14.17 | 57800 |
| 2023-09-15 | 48.01 | $14.20 | 515935 |
| 2023-09-14 | 49.91 | $14.34 | 344901 |
| 2023-09-13 | 47.95 | $14.20 | 1.0M |
| 2023-09-12 | 45.49 | $14.03 | 673100 |
| 2023-09-11 | 44.76 | $13.98 | 39223 |
| 2023-09-08 | 40.53 | $13.70 | 19400 |
| 2023-09-07 | 37.78 | $13.53 | 189047 |
| 2023-09-06 | 40.06 | $13.75 | 178106 |
| 2023-09-05 | 42.85 | $14.00 | 599000 |
| 2023-09-01 | 44.86 | $14.17 | 696100 |
| 2023-08-31 | 39.97 | $13.86 | 141000 |
| 2023-08-30 | 46.41 | $14.37 | 326800 |
| 2023-08-29 | 48.75 | $14.53 | 443400 |
| 2023-08-28 | 47.00 | $14.42 | 879531 |
| 2023-08-25 | 45.06 | $14.30 | 274208 |
| 2023-08-24 | 47.40 | $14.47 | 26300 |
| 2023-08-23 | 49.85 | $14.64 | 326143 |
| 2023-08-22 | 44.02 | $14.28 | 1.2M |
| 2023-08-21 | 38.76 | $14.00 | 59838 |
| 2023-08-18 | 39.77 | $14.08 | 395300 |
| 2023-08-17 | 38.43 | $14.01 | 965400 |
| 2023-08-16 | 40.64 | $14.19 | 35434 |
| 2023-08-15 | 41.52 | $14.26 | 81000 |
| 2023-08-14 | 43.58 | $14.42 | 575748 |
| 2023-08-11 | 49.87 | $14.85 | 75900 |
| 2023-08-10 | 51.34 | $14.94 | 655832 |
| 2023-08-09 | 50.57 | $14.89 | 870700 |
| 2023-08-08 | 52.97 | $15.04 | 245300 |
| 2023-08-07 | 52.97 | $15.04 | 876125 |
| 2023-08-04 | 54.36 | $15.13 | 899510 |
| 2023-08-03 | 53.45 | $15.06 | 1.4M |
| 2023-08-02 | 56.98 | $15.29 | 24900 |
| 2023-08-01 | 59.07 | $15.42 | 134300 |
| 2023-07-31 | 61.72 | $15.58 | 139413 |
| 2023-07-28 | 60.13 | $15.43 | 25000 |
| 2023-07-27 | 57.55 | $15.20 | 224500 |
| 2023-07-26 | 62.55 | $15.50 | 65934 |
| 2023-07-25 | 60.94 | $15.35 | 209000 |
| 2023-07-24 | 60.94 | $15.35 | 838425 |
| 2023-07-21 | 58.12 | $15.09 | 943530 |
| 2023-07-20 | 54.91 | $14.82 | 382300 |
| 2023-07-19 | 57.07 | $14.96 | 174500 |
| 2023-07-18 | 57.07 | $14.96 | 99714 |
| 2023-07-17 | 55.72 | $14.84 | 299900 |
| 2023-07-14 | 55.05 | $14.78 | 106000 |
| 2023-07-13 | 59.92 | $15.12 | 552441 |
| 2023-07-12 | 57.95 | $14.93 | 224320 |
| 2023-07-11 | 57.95 | $14.93 | 655200 |
| 2023-07-10 | 57.65 | $14.90 | 850800 |
| 2023-07-07 | 59.38 | $15.03 | 276800 |
| 2023-07-06 | 54.27 | $14.52 | 71901 |
| 2023-07-05 | 62.13 | $15.06 | 263620 |
| 2023-07-03 | 63.10 | $15.12 | 730800 |
| 2023-06-30 | 62.54 | $15.06 | 695039 |
| 2023-06-29 | 59.88 | $14.78 | 76719 |
| 2023-06-28 | 56.97 | $14.50 | 190111 |
| 2023-06-27 | 59.01 | $14.64 | 206000 |
| 2023-06-26 | 64.46 | $14.99 | 130001 |
| 2023-06-23 | 66.46 | $15.11 | 24830 |
| 2023-06-22 | 65.27 | $14.97 | 244900 |
| 2023-06-21 | 70.74 | $15.29 | 266300 |
| 2023-06-20 | 69.92 | $15.18 | 144718 |
| 2023-06-16 | 67.89 | $14.92 | 722600 |
| 2023-06-15 | 72.73 | $15.19 | 432600 |
| 2023-06-14 | 71.81 | $15.06 | 902843 |
| 2023-06-13 | 67.30 | $14.50 | 806418 |
| 2023-06-12 | 71.58 | $14.72 | 44800 |
| 2023-06-09 | 70.78 | $14.62 | 448500 |
| 2023-06-08 | 68.94 | $14.40 | 60719 |
| 2023-06-07 | 68.77 | $14.38 | 80612 |
| 2023-06-06 | 70.98 | $14.50 | 291300 |
| 2023-06-05 | 67.61 | $14.09 | 28227 |
| 2023-06-02 | 67.43 | $14.07 | 146241 |
| 2023-06-01 | 65.01 | $13.80 | 56043 |
| 2023-05-31 | 60.44 | $13.36 | 79246 |
| 2023-05-30 | 60.96 | $13.39 | 36300 |
| 2023-05-26 | 64.80 | $13.61 | 47200 |
| 2023-05-25 | 62.88 | $13.42 | 60341 |
| 2023-05-24 | 61.62 | $13.30 | 44436 |
| 2023-05-23 | 64.03 | $13.44 | 111525 |
| 2023-05-22 | 66.49 | $13.58 | 88229 |
| 2023-05-19 | 65.31 | $13.45 | 396915 |
| 2023-05-18 | 64.40 | $13.35 | 21200 |
| 2023-05-17 | 63.01 | $13.20 | 54400 |
| 2023-05-16 | 59.51 | $12.85 | 66705 |
| 2023-05-15 | 66.52 | $13.26 | 43225 |
| 2023-05-12 | 64.99 | $13.10 | 170800 |
| 2023-05-11 | 63.81 | $12.98 | 45804 |
| 2023-05-10 | 61.77 | $12.78 | 74700 |
| 2023-05-09 | 59.62 | $12.58 | 38600 |
| 2023-05-08 | 57.81 | $12.42 | 7430 |
| 2023-05-05 | 58.90 | $12.49 | 11127 |
| 2023-05-04 | 53.38 | $12.03 | 23434 |
| 2023-05-03 | 51.63 | $11.90 | 21939 |
| 2023-05-02 | 50.69 | $11.83 | 36100 |
| 2023-05-01 | 53.83 | $12.05 | 26035 |
| 2023-04-28 | 55.16 | $12.14 | 98000 |
| 2023-04-27 | 51.22 | $11.83 | 21200 |
| 2023-04-26 | 46.63 | $11.51 | 21307 |
| 2023-04-25 | 46.48 | $11.50 | 60330 |
| 2023-04-24 | 50.37 | $11.79 | 107406 |
| 2023-04-21 | 47.33 | $11.58 | 11100 |
| 2023-04-20 | 48.41 | $11.66 | 14421 |
| 2023-04-19 | 46.69 | $11.54 | 41321 |
| 2023-04-18 | 54.43 | $12.08 | 148600 |
| 2023-04-17 | 59.28 | $12.36 | 51944 |
| 2023-04-14 | 60.00 | $12.40 | 51406 |
| 2023-04-13 | 61.25 | $12.47 | 26800 |
| 2023-04-12 | 60.01 | $12.36 | 89349 |
| 2023-04-11 | 57.43 | $12.14 | 97143 |
| 2023-04-10 | 49.03 | $11.55 | 66200 |
| 2023-04-06 | 47.70 | $11.47 | 20349 |
| 2023-04-05 | 46.88 | $11.42 | 19441 |
| 2023-04-04 | 48.77 | $11.55 | 237611 |
| 2023-04-03 | 48.31 | $11.52 | 52528 |
| 2023-03-31 | 50.90 | $11.70 | 54546 |
| 2023-03-30 | 51.79 | $11.76 | 99100 |
| 2023-03-29 | 46.68 | $11.41 | 21749 |
| 2023-03-28 | 46.37 | $11.39 | 77800 |
| 2023-03-27 | 42.91 | $11.17 | 52705 |
| 2023-03-24 | 41.11 | $11.06 | 114725 |
| 2023-03-23 | 35.30 | $10.73 | 78900 |
| 2023-03-22 | 40.61 | $11.19 | 68000 |
| 2023-03-21 | 40.24 | $11.17 | 36018 |
| 2023-03-20 | 41.22 | $11.25 | 43331 |
| 2023-03-17 | 44.02 | $11.47 | 29700 |
| 2023-03-16 | 45.62 | $11.59 | 18144 |
| 2023-03-15 | 43.33 | $11.45 | 92303 |
| 2023-03-14 | 43.83 | $11.49 | 10300 |
| 2023-03-13 | 44.82 | $11.57 | 28100 |
| 2023-03-10 | 45.42 | $11.62 | 45100 |
| 2023-03-09 | 51.07 | $12.05 | 110600 |
| 2023-03-08 | 51.78 | $12.10 | 160254 |
| 2023-03-07 | 45.10 | $11.64 | 18829 |
| 2023-03-06 | 46.70 | $11.76 | 65000 |
| 2023-03-03 | 41.07 | $11.42 | 69400 |
| 2023-03-02 | 40.18 | $11.37 | 237830 |
| 2023-03-01 | 41.00 | $11.44 | 21300 |
| 2023-02-28 | 39.50 | $11.35 | 37627 |
| 2023-02-27 | 42.22 | $11.59 | 24336 |
| 2023-02-24 | 42.22 | $11.59 | 19532 |
| 2023-02-23 | 45.53 | $11.87 | 10829 |
| 2023-02-22 | 45.24 | $11.85 | 14431 |
| 2023-02-21 | 45.71 | $11.89 | 38400 |
| 2023-02-17 | 48.54 | $12.13 | 23500 |
| 2023-02-16 | 47.25 | $12.03 | 15600 |
| 2023-02-15 | 45.55 | $11.90 | 17800 |
| 2023-02-14 | 45.42 | $11.89 | 11400 |
| 2023-02-13 | 46.78 | $12.02 | 13103 |
| 2023-02-10 | 45.84 | $11.94 | 9823 |
| 2023-02-09 | 42.81 | $11.69 | 55400 |
| 2023-02-08 | 48.35 | $12.23 | 80411 |
| 2023-02-07 | 46.90 | $12.11 | 64333 |
| 2023-02-06 | 49.43 | $12.34 | 263922 |
| 2023-02-03 | 49.54 | $12.35 | 49300 |
| 2023-02-02 | 56.90 | $12.96 | 26500 |
| 2023-02-01 | 57.43 | $13.00 | 66942 |
| 2023-01-31 | 57.14 | $12.97 | 93400 |
| 2023-01-30 | 54.02 | $12.65 | 24302 |
| 2023-01-27 | 54.49 | $12.69 | 36700 |
| 2023-01-26 | 58.36 | $13.01 | 18900 |
| 2023-01-25 | 58.01 | $12.97 | 89300 |
| 2023-01-24 | 54.12 | $12.55 | 25800 |
| 2023-01-23 | 52.21 | $12.36 | 35822 |
| 2023-01-20 | 52.21 | $12.36 | 14608 |
| 2023-01-19 | 53.80 | $12.51 | 20300 |
| 2023-01-18 | 53.17 | $12.44 | 131600 |
| 2023-01-17 | 54.18 | $12.54 | 39868 |
| 2023-01-13 | 53.25 | $12.43 | 17300 |
| 2023-01-12 | 55.68 | $12.68 | 249100 |
| 2023-01-11 | 53.92 | $12.46 | 40700 |
| 2023-01-10 | 51.35 | $12.15 | 113639 |
| 2023-01-09 | 47.57 | $11.73 | 43531 |
| 2023-01-06 | 47.66 | $11.74 | 33300 |
| 2023-01-05 | 43.20 | $11.27 | 13723 |
| 2023-01-04 | 40.75 | $11.03 | 28100 |
| 2023-01-03 | 38.33 | $10.80 | 128837 |
| 2022-12-30 | 44.92 | $11.67 | 72016 |
| 2022-12-29 | 46.95 | $11.90 | 27700 |
| 2022-12-28 | 46.95 | $11.90 | 26726 |
| 2022-12-27 | 43.55 | $11.56 | 96941 |
| 2022-12-23 | 49.39 | $12.22 | 24300 |
| 2022-12-22 | 45.72 | $11.87 | 21400 |
| 2022-12-21 | 44.30 | $11.74 | 49600 |
| 2022-12-20 | 44.47 | $11.76 | 72449 |
| 2022-12-19 | 37.25 | $11.13 | 144100 |
| 2022-12-16 | 34.28 | $10.90 | 23547 |
| 2022-12-15 | 35.17 | $11.03 | 104301 |
| 2022-12-14 | 35.17 | $11.03 | 332604 |
| 2022-12-13 | 34.70 | $10.99 | 412333 |
| 2022-12-12 | 38.57 | $11.57 | 439409 |
| 2022-12-09 | 40.11 | $11.78 | 32336 |
| 2022-12-08 | 41.46 | $11.96 | 70200 |
| 2022-12-07 | 43.38 | $12.21 | 31800 |
| 2022-12-06 | 43.38 | $12.21 | 55200 |
| 2022-12-05 | 41.92 | $12.06 | 22513 |
| 2022-12-02 | 45.96 | $12.60 | 319405 |
| 2022-12-01 | 46.12 | $12.62 | 19552 |
| 2022-11-30 | 46.96 | $12.73 | 16495 |
| 2022-11-29 | 45.24 | $12.53 | 40300 |
| 2022-11-28 | 40.98 | $12.06 | 91538 |
| 2022-11-25 | 42.32 | $12.26 | 31621 |
| 2022-11-23 | 41.41 | $12.16 | 37543 |
| 2022-11-22 | 42.04 | $12.26 | 121100 |
| 2022-11-21 | 44.80 | $12.69 | 23021 |
| 2022-11-18 | 40.20 | $12.16 | 73303 |
| 2022-11-17 | 39.66 | $12.10 | 244800 |
| 2022-11-16 | 41.07 | $12.34 | 98739 |
| 2022-11-15 | 44.79 | $12.93 | 29765 |
| 2022-11-14 | 44.93 | $12.95 | 80547 |
| 2022-11-11 | 43.75 | $12.80 | 47000 |
| 2022-11-10 | 42.35 | $12.62 | 206400 |
| 2022-11-09 | 50.60 | $13.86 | 106312 |
| 2022-11-08 | 52.56 | $14.11 | 74507 |
| 2022-11-07 | 53.11 | $14.18 | 57620 |
| 2022-11-04 | 60.46 | $15.04 | 74829 |
| 2022-11-03 | 58.55 | $14.74 | 124800 |
| 2022-11-02 | 54.62 | $14.17 | 49629 |
| 2022-11-01 | 58.51 | $14.59 | 204720 |
| 2022-10-31 | 57.06 | $14.38 | 278749 |
| 2022-10-28 | 49.73 | $13.46 | 35518 |
| 2022-10-27 | 49.64 | $13.45 | 38253 |
| 2022-10-26 | 43.48 | $12.80 | 30320 |
| 2022-10-25 | 48.03 | $13.33 | 20900 |
| 2022-10-24 | 50.39 | $13.58 | 27500 |
| 2022-10-21 | 55.94 | $14.11 | 53249 |
| 2022-10-20 | 50.69 | $13.57 | 2100 |
| 2022-10-19 | 50.27 | $13.53 | 16200 |
| 2022-10-18 | 49.97 | $13.50 | 8812 |
| 2022-10-17 | 48.89 | $13.39 | 7200 |
| 2022-10-14 | 45.54 | $13.06 | 5000 |
| 2022-10-13 | 50.60 | $13.59 | 9668 |
| 2022-10-12 | 49.08 | $13.44 | 56023 |
| 2022-10-11 | 51.07 | $13.64 | 9129 |
| 2022-10-10 | 54.76 | $13.99 | 11415 |
| 2022-10-07 | 53.76 | $13.88 | 6000 |
| 2022-10-06 | 55.78 | $14.07 | 39811 |
| 2022-10-05 | 54.76 | $13.95 | 242500 |
| 2022-10-04 | 55.47 | $14.02 | 136300 |
| 2022-10-03 | 55.08 | $13.97 | 141707 |
| 2022-09-30 | 44.52 | $12.84 | 67625 |
| 2022-09-29 | 41.64 | $12.59 | 19200 |
| 2022-09-28 | 43.44 | $12.80 | 31800 |
| 2022-09-27 | 42.77 | $12.74 | 63400 |
| 2022-09-26 | 44.27 | $12.92 | 48100 |
| 2022-09-23 | 50.74 | $13.61 | 17400 |
| 2022-09-22 | 56.94 | $14.15 | 16326 |
| 2022-09-21 | 53.11 | $13.77 | 10262 |
| 2022-09-20 | 53.35 | $13.79 | 8036 |
| 2022-09-19 | 53.35 | $13.79 | 35100 |
| 2022-09-16 | 47.89 | $13.27 | 21707 |
| 2022-09-15 | 49.15 | $13.39 | 28300 |
| 2022-09-14 | 52.08 | $13.66 | 13100 |
| 2022-09-13 | 51.67 | $13.62 | 194345 |
| 2022-09-12 | 58.49 | $14.20 | 41500 |
| 2022-09-09 | 56.32 | $13.97 | 20232 |
| 2022-09-08 | 52.30 | $13.58 | 45127 |
| 2022-09-07 | 52.89 | $13.63 | 30635 |
| 2022-09-06 | 51.00 | $13.45 | 138340 |
| 2022-09-02 | 54.35 | $13.74 | 17800 |
| 2022-09-01 | 52.61 | $13.57 | 30802 |
| 2022-08-31 | 51.37 | $13.45 | 81830 |
| 2022-08-30 | 56.14 | $13.86 | 189131 |
| 2022-08-29 | 61.13 | $14.24 | 7200 |
| 2022-08-26 | 59.42 | $14.05 | 19711 |
| 2022-08-25 | 59.68 | $14.07 | 12805 |
| 2022-08-24 | 58.99 | $13.99 | 27600 |
| 2022-08-23 | 57.70 | $13.84 | 22975 |
| 2022-08-22 | 54.33 | $13.47 | 20813 |
| 2022-08-19 | 56.17 | $13.63 | 20501 |
| 2022-08-18 | 59.77 | $13.93 | 64100 |
| 2022-08-17 | 60.38 | $13.98 | 159807 |
| 2022-08-16 | 61.09 | $14.04 | 41611 |
| 2022-08-15 | 64.22 | $14.30 | 43476 |
| 2022-08-12 | 63.19 | $14.15 | 175200 |
| 2022-08-11 | 58.57 | $13.54 | 75800 |
| 2022-08-10 | 62.73 | $13.88 | 52339 |
| 2022-08-09 | 58.26 | $13.34 | 35400 |
| 2022-08-08 | 61.92 | $13.62 | 29000 |
| 2022-08-05 | 59.32 | $13.32 | 20300 |
| 2022-08-04 | 58.41 | $13.22 | 83038 |
| 2022-08-03 | 51.59 | $12.55 | 7300 |
| 2022-08-02 | 48.22 | $12.27 | 3400 |
| 2022-08-01 | 50.86 | $12.49 | 18600 |
| 2022-07-29 | 50.63 | $12.47 | 34300 |
| 2022-07-28 | 51.68 | $12.56 | 28100 |
| 2022-07-27 | 48.03 | $12.24 | 20910 |
| 2022-07-26 | 39.81 | $11.63 | 3500 |
| 2022-07-25 | 41.33 | $11.78 | 16900 |
| 2022-07-22 | 36.55 | $11.47 | 72100 |
| 2022-07-21 | 37.01 | $11.52 | 9900 |
| 2022-07-20 | 37.65 | $11.59 | 6202 |
| 2022-07-19 | 35.55 | $11.45 | 42943 |
| 2022-07-18 | 33.74 | $11.33 | 16200 |
| 2022-07-15 | 34.27 | $11.40 | 11800 |
| 2022-07-14 | 33.27 | $11.33 | 77818 |
| 2022-07-13 | 34.12 | $11.45 | 2600 |
| 2022-07-12 | 34.32 | $11.48 | 11500 |
| 2022-07-11 | 34.86 | $11.56 | 16600 |
| 2022-07-08 | 39.17 | $12.15 | 11000 |
| 2022-07-07 | 36.12 | $11.91 | 22800 |
| 2022-07-06 | 31.35 | $11.56 | 16721 |
| 2022-07-05 | 29.05 | $11.40 | 27100 |
| 2022-07-01 | 30.96 | $11.71 | 25910 |
| 2022-06-30 | 31.27 | $11.76 | 54300 |
| 2022-06-29 | 32.60 | $11.97 | 15515 |
| 2022-06-28 | 32.60 | $11.97 | 17148 |
| 2022-06-27 | 33.70 | $12.15 | 19700 |
| 2022-06-24 | 32.50 | $12.05 | 52600 |
| 2022-06-23 | 33.07 | $12.15 | 81302 |
| 2022-06-22 | 33.92 | $12.30 | 15500 |
| 2022-06-21 | 34.25 | $12.36 | 20548 |
| 2022-06-17 | 35.07 | $12.51 | 54409 |
| 2022-06-16 | 34.17 | $12.42 | 36522 |
| 2022-06-15 | 37.10 | $12.96 | 36604 |
| 2022-06-14 | 31.52 | $12.42 | 38625 |
| 2022-06-13 | 32.59 | $12.63 | 61745 |
| 2022-06-10 | 37.67 | $13.51 | 56000 |
| 2022-06-09 | 41.21 | $14.02 | 15821 |
| 2022-06-08 | 43.89 | $14.37 | 35943 |
| 2022-06-07 | 44.84 | $14.49 | 28100 |
| 2022-06-06 | 48.42 | $14.92 | 34204 |
| 2022-06-03 | 51.70 | $15.28 | 14932 |
| 2022-06-02 | 53.81 | $15.50 | 12828 |
| 2022-06-01 | 51.32 | $15.21 | 24020 |
| 2022-05-31 | 53.69 | $15.46 | 21701 |
| 2022-05-27 | 54.95 | $15.59 | 20920 |
| 2022-05-26 | 54.72 | $15.56 | 54502 |
| 2022-05-25 | 51.64 | $15.17 | 7619 |
| 2022-05-24 | 51.64 | $15.17 | 41078 |
| 2022-05-23 | 52.46 | $15.27 | 36000 |
| 2022-05-20 | 49.47 | $14.88 | 20327 |
| 2022-05-19 | 47.46 | $14.63 | 21937 |
| 2022-05-18 | 45.81 | $14.43 | 30248 |
| 2022-05-17 | 48.94 | $14.86 | 32900 |
| 2022-05-16 | 44.23 | $14.30 | 17700 |
| 2022-05-13 | 43.17 | $14.18 | 47000 |
| 2022-05-12 | 38.11 | $13.64 | 116900 |
| 2022-05-11 | 35.49 | $13.38 | 26600 |
| 2022-05-10 | 36.16 | $13.50 | 13707 |
| 2022-05-09 | 34.89 | $13.37 | 28000 |
| 2022-05-06 | 37.98 | $13.93 | 44444 |
| 2022-05-05 | 40.22 | $14.30 | 36800 |
| 2022-05-04 | 45.91 | $15.12 | 69221 |
| 2022-05-03 | 40.77 | $14.59 | 175428 |
| 2022-05-02 | 37.46 | $14.28 | 24000 |
| 2022-04-29 | 41.66 | $14.87 | 48216 |
| 2022-04-28 | 44.31 | $15.20 | 36841 |
| 2022-04-27 | 41.75 | $14.96 | 21300 |
| 2022-04-26 | 40.35 | $14.83 | 58809 |
| 2022-04-25 | 44.86 | $15.40 | 46300 |
| 2022-04-22 | 46.33 | $15.57 | 66239 |
| 2022-04-21 | 52.15 | $16.18 | 102137 |
| 2022-04-20 | 57.43 | $16.65 | 54800 |
| 2022-04-19 | 56.45 | $16.54 | 30627 |
| 2022-04-18 | 55.93 | $16.48 | 52414 |
| 2022-04-14 | 54.80 | $16.35 | 66500 |
| 2022-04-13 | 56.38 | $16.50 | 32812 |
| 2022-04-12 | 57.00 | $16.56 | 31940 |
| 2022-04-11 | 56.77 | $16.53 | 14200 |
| 2022-04-08 | 58.03 | $16.66 | 52620 |
| 2022-04-07 | 58.22 | $16.68 | 119640 |
| 2022-04-06 | 59.42 | $16.81 | 272413 |
| 2022-04-05 | 64.76 | $17.36 | 96900 |
| 2022-04-04 | 70.80 | $17.91 | 54733 |
| 2022-04-01 | 70.03 | $17.75 | 91300 |
| 2022-03-31 | 65.90 | $16.98 | 79300 |
| 2022-03-30 | 65.73 | $16.95 | 25245 |
| 2022-03-29 | 68.97 | $17.24 | 156542 |
| 2022-03-28 | 67.16 | $16.90 | 106742 |
| 2022-03-25 | 69.07 | $17.07 | 170600 |
| 2022-03-24 | 65.94 | $16.49 | 451549 |
| 2022-03-23 | 63.96 | $16.16 | 362661 |
| 2022-03-22 | 61.17 | $15.73 | 266405 |
| 2022-03-21 | 58.09 | $15.30 | 74227 |
| 2022-03-18 | 56.88 | $15.14 | 54500 |
| 2022-03-17 | 53.10 | $14.67 | 14646 |
| 2022-03-16 | 48.94 | $14.21 | 19040 |
| 2022-03-15 | 45.12 | $13.83 | 54144 |
| 2022-03-14 | 45.55 | $13.88 | 35624 |
| 2022-03-11 | 47.77 | $14.14 | 34813 |
| 2022-03-10 | 53.83 | $14.77 | 28900 |
| 2022-03-09 | 55.10 | $14.89 | 47349 |
| 2022-03-08 | 48.60 | $14.21 | 122227 |
| 2022-03-07 | 45.86 | $13.96 | 97800 |
| 2022-03-04 | 53.94 | $14.70 | 21800 |
| 2022-03-03 | 59.60 | $15.12 | 62300 |
| 2022-03-02 | 57.05 | $14.87 | 23300 |
| 2022-03-01 | 51.73 | $14.41 | 24942 |
| 2022-02-28 | 53.37 | $14.53 | 27600 |
| 2022-02-25 | 55.45 | $14.68 | 31800 |
| 2022-02-24 | 57.59 | $14.83 | 88500 |
| 2022-02-23 | 59.63 | $14.97 | 27100 |
| 2022-02-22 | 59.44 | $14.95 | 53400 |
| 2022-02-18 | 58.39 | $14.84 | 18800 |
| 2022-02-17 | 59.18 | $14.90 | 31440 |
| 2022-02-16 | 61.99 | $15.11 | 81730 |
| 2022-02-15 | 61.82 | $15.09 | 46806 |
| 2022-02-14 | 57.47 | $14.59 | 30000 |
| 2022-02-11 | 55.75 | $14.41 | 115714 |
| 2022-02-10 | 58.77 | $14.65 | 96708 |
| 2022-02-09 | 59.02 | $14.67 | 43600 |
| 2022-02-08 | 56.63 | $14.40 | 45200 |
| 2022-02-07 | 56.63 | $14.40 | 111300 |
| 2022-02-04 | 55.23 | $14.24 | 46500 |
| 2022-02-03 | 57.20 | $14.42 | 57408 |
| 2022-02-02 | 59.67 | $14.64 | 68024 |
| 2022-02-01 | 61.63 | $14.81 | 101438 |
| 2022-01-31 | 61.27 | $14.76 | 99923 |
| 2022-01-28 | 57.22 | $14.22 | 20600 |
| 2022-01-27 | 56.90 | $14.18 | 77736 |
| 2022-01-26 | 55.41 | $13.99 | 90201 |
| 2022-01-25 | 54.05 | $13.82 | 83129 |
| 2022-01-24 | 49.89 | $13.33 | 53500 |
| 2022-01-21 | 51.99 | $13.56 | 87100 |
| 2022-01-20 | 52.54 | $13.62 | 126900 |
| 2022-01-19 | 49.41 | $13.25 | 74134 |
| 2022-01-18 | 43.91 | $12.67 | 122300 |
| 2022-01-14 | 46.47 | $12.98 | 45700 |
| 2022-01-13 | 45.50 | $12.88 | 78000 |
| 2022-01-12 | 45.97 | $12.94 | 144948 |
| 2022-01-11 | 41.92 | $12.52 | 203833 |
| 2022-01-10 | 37.34 | $12.09 | 228604 |
| 2022-01-07 | 39.18 | $12.36 | 128801 |
| 2022-01-06 | 36.99 | $12.16 | 120211 |
| 2022-01-05 | 36.77 | $12.14 | 145191 |
| 2022-01-04 | 40.83 | $12.75 | 150920 |
| 2022-01-03 | 42.82 | $13.02 | 260227 |
| 2021-12-31 | 48.74 | $13.73 | 68600 |
| 2021-12-30 | 47.87 | $13.64 | 72040 |
| 2021-12-29 | 42.30 | $13.10 | 56146 |
| 2021-12-28 | 44.92 | $13.41 | 308100 |
| 2021-12-27 | 44.82 | $13.40 | 236400 |
| 2021-12-23 | 42.21 | $13.15 | 570527 |
| 2021-12-22 | 43.22 | $13.28 | 94600 |
| 2021-12-21 | 40.73 | $13.04 | 122300 |
| 2021-12-20 | 39.58 | $12.93 | 75801 |
| 2021-12-17 | 42.27 | $13.31 | 60500 |
| 2021-12-16 | 42.35 | $13.32 | 18011 |
| 2021-12-15 | 42.90 | $13.40 | 132700 |
| 2021-12-14 | 41.72 | $13.27 | 88725 |
| 2021-12-13 | 43.84 | $13.59 | 38100 |
| 2021-12-10 | 48.94 | $14.28 | 38620 |
| 2021-12-09 | 46.27 | $13.97 | 38601 |
| 2021-12-08 | 49.87 | $14.42 | 42300 |
| 2021-12-07 | 44.60 | $13.84 | 55122 |
| 2021-12-06 | 42.93 | $13.67 | 11413 |
| 2021-12-03 | 40.74 | $13.45 | 72442 |
| 2021-12-02 | 38.17 | $13.20 | 63604 |
| 2021-12-01 | 33.70 | $12.79 | 32200 |
| 2021-11-30 | 36.06 | $13.18 | 267000 |
| 2021-11-29 | 38.13 | $13.50 | 69400 |
| 2021-11-26 | 38.33 | $13.53 | 38432 |
| 2021-11-24 | 40.38 | $13.84 | 34449 |
| 2021-11-23 | 39.79 | $13.78 | 82800 |
| 2021-11-22 | 40.17 | $13.84 | 52400 |
| 2021-11-19 | 41.35 | $14.03 | 108628 |
| 2021-11-18 | 41.53 | $14.06 | 52958 |
| 2021-11-17 | 42.37 | $14.20 | 140615 |
| 2021-11-16 | 44.61 | $14.57 | 143547 |
| 2021-11-15 | 48.87 | $15.21 | 90800 |
| 2021-11-12 | 48.51 | $15.16 | 41100 |
| 2021-11-11 | 51.74 | $15.62 | 31300 |
| 2021-11-10 | 48.40 | $15.15 | 61533 |
| 2021-11-09 | 47.82 | $15.07 | 66800 |
| 2021-11-08 | 44.55 | $14.63 | 98000 |
| 2021-11-05 | 46.24 | $14.90 | 147700 |
| 2021-11-04 | 40.44 | $14.17 | 165832 |
| 2021-11-03 | 42.46 | $14.51 | 268426 |
| 2021-11-02 | 34.47 | $13.64 | 154529 |
| 2021-11-01 | 35.61 | $13.85 | 156800 |
| 2021-10-29 | 33.43 | $13.63 | 134548 |
| 2021-10-28 | 34.64 | $13.87 | 108535 |
| 2021-10-27 | 37.44 | $14.39 | 9917 |
| 2021-10-26 | 36.98 | $14.34 | 143300 |
| 2021-10-25 | 40.10 | $14.89 | 76400 |
| 2021-10-22 | 34.88 | $14.34 | 349745 |
| 2021-10-21 | 36.13 | $14.57 | 88310 |
| 2021-10-20 | 41.05 | $15.38 | 18500 |
| 2021-10-19 | 40.96 | $15.37 | 49300 |
| 2021-10-18 | 47.62 | $16.29 | 48532 |
| 2021-10-15 | 49.28 | $16.49 | 124305 |
| 2021-10-14 | 45.59 | $16.08 | 10400 |
| 2021-10-13 | 46.30 | $16.17 | 41200 |
| 2021-10-12 | 40.61 | $15.58 | 10000 |
| 2021-10-11 | 41.24 | $15.67 | 52200 |
| 2021-10-08 | 43.23 | $15.95 | 13200 |
| 2021-10-07 | 39.04 | $15.53 | 39329 |
| 2021-10-06 | 38.73 | $15.50 | 29108 |
| 2021-10-05 | 39.42 | $15.61 | 14738 |
| 2021-10-04 | 41.20 | $15.89 | 32500 |
| 2021-10-01 | 46.00 | $16.57 | 29900 |
| 2021-09-30 | 40.16 | $15.97 | 101000 |
| 2021-09-29 | 40.44 | $16.01 | 27400 |
| 2021-09-28 | 39.55 | $15.92 | 23100 |
| 2021-09-27 | 45.51 | $16.75 | 15500 |
| 2021-09-24 | 45.59 | $16.76 | 25222 |
| 2021-09-23 | 46.81 | $16.92 | 9536 |
| 2021-09-22 | 46.39 | $16.87 | 27900 |
| 2021-09-21 | 43.62 | $16.55 | 19100 |
| 2021-09-20 | 39.04 | $16.06 | 126306 |
| 2021-09-17 | 43.26 | $16.68 | 39546 |
| 2021-09-16 | 44.98 | $16.91 | 30639 |
| 2021-09-15 | 46.42 | $17.10 | 14014 |
| 2021-09-14 | 45.90 | $17.04 | 19300 |
| 2021-09-13 | 47.28 | $17.23 | 63846 |
| 2021-09-10 | 41.76 | $16.60 | 30300 |
| 2021-09-09 | 42.91 | $16.77 | 208500 |
| 2021-09-08 | 36.11 | $16.08 | 46300 |
| 2021-09-07 | 44.15 | $17.19 | 51405 |
| 2021-09-03 | 41.70 | $16.97 | 27523 |
| 2021-09-02 | 42.43 | $17.06 | 25643 |
| 2021-09-01 | 45.23 | $17.40 | 13300 |
| 2021-08-31 | 44.51 | $17.33 | 18737 |
| 2021-08-30 | 46.41 | $17.56 | 15430 |
| 2021-08-27 | 47.42 | $17.68 | 35339 |
| 2021-08-26 | 43.45 | $17.27 | 18145 |
| 2021-08-25 | 47.34 | $17.74 | 24814 |
| 2021-08-24 | 45.16 | $17.52 | 173800 |
| 2021-08-23 | 35.32 | $16.67 | 29947 |
| 2021-08-20 | 35.39 | $16.68 | 51700 |
| 2021-08-19 | 29.91 | $16.27 | 29911 |
| 2021-08-18 | 28.50 | $16.17 | 46208 |
| 2021-08-17 | 29.29 | $16.31 | 41405 |
| 2021-08-16 | 31.08 | $16.62 | 160825 |
| 2021-08-13 | 34.94 | $17.21 | 21300 |
| 2021-08-12 | 35.80 | $17.33 | 5800 |
| 2021-08-11 | 37.87 | $17.61 | 13103 |
| 2021-08-10 | 39.49 | $17.82 | 3625 |
| 2021-08-09 | 38.42 | $17.73 | 24700 |
| 2021-08-06 | 38.71 | $17.77 | 30244 |
| 2021-08-05 | 37.82 | $17.69 | 23100 |
| 2021-08-04 | 39.74 | $17.97 | 18110 |
| 2021-08-03 | 40.65 | $18.10 | 173900 |
| 2021-08-02 | 41.71 | $18.25 | 55500 |
| 2021-07-30 | 38.38 | $17.92 | 44818 |
| 2021-07-29 | 44.78 | $18.79 | 12734 |
| 2021-07-28 | 44.07 | $18.72 | 11600 |
| 2021-07-27 | 39.96 | $18.33 | 30335 |
| 2021-07-26 | 43.12 | $18.74 | 6404 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-63.81
2026-07-21
Close Price
$13.01
Vol: 64594
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.41
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -63.81 | $13.01 | 64594 |
| 2026-07-20 | -60.75 | $13.04 | 213600 |
| 2026-07-17 | -50.88 | $13.11 | 89715 |
| 2026-07-16 | -42.98 | $13.20 | 515159 |
| 2026-07-15 | -19.30 | $13.47 | 32301 |
| 2026-07-14 | -21.54 | $13.57 | 29934 |
| 2026-07-13 | -39.23 | $13.34 | 350160 |
| 2026-07-10 | -17.69 | $13.62 | 188800 |
| 2026-07-09 | -54.62 | $13.14 | 76200 |
| 2026-07-08 | -80.77 | $12.80 | 113907 |
| 2026-07-07 | -73.08 | $12.90 | 46000 |
| 2026-07-06 | -60.77 | $13.06 | 323442 |
| 2026-07-02 | -68.61 | $12.98 | 53219 |
| 2026-07-01 | -75.18 | $12.89 | 38700 |
| 2026-06-30 | -74.10 | $12.98 | 156100 |
| 2026-06-29 | -71.69 | $13.02 | 92700 |
| 2026-06-26 | -69.28 | $13.06 | 65523 |
| 2026-06-25 | -84.30 | $12.82 | 108808 |
| 2026-06-24 | -90.12 | $12.72 | 71000 |
| 2026-06-23 | -89.02 | $12.74 | 39815 |
| 2026-06-22 | -86.13 | $12.79 | 88158 |
| 2026-06-18 | -97.79 | $12.59 | 235193 |
| 2026-06-17 | -96.86 | $12.82 | 263808 |
| 2026-06-16 | -91.24 | $13.11 | 116800 |
| 2026-06-15 | -75.18 | $13.33 | 148800 |
| 2026-06-12 | -56.20 | $13.59 | 117743 |
| 2026-06-11 | -57.45 | $13.59 | 1.2M |
| 2026-06-10 | -94.94 | $13.08 | 297613 |
| 2026-06-09 | -90.58 | $13.25 | 97400 |
| 2026-06-08 | -97.64 | $13.15 | 173517 |
| 2026-06-05 | -98.70 | $13.27 | 180845 |
| 2026-06-04 | -84.13 | $13.82 | 1.4M |
| 2026-06-03 | -96.19 | $13.57 | 213207 |
| 2026-06-02 | -70.00 | $14.19 | 276400 |
| 2026-06-01 | -81.00 | $13.97 | 2.1M |
| 2026-05-29 | -78.00 | $14.03 | 128300 |
| 2026-05-28 | -72.00 | $14.15 | 98640 |
| 2026-05-27 | -78.50 | $14.02 | 43213 |
| 2026-05-26 | -70.50 | $14.18 | 225300 |
| 2026-05-22 | -78.50 | $14.02 | 294100 |
| 2026-05-21 | -67.00 | $14.25 | 135610 |
| 2026-05-20 | -70.93 | $14.25 | 135102 |
| 2026-05-19 | -98.81 | $13.62 | 91738 |
| 2026-05-18 | -89.74 | $14.01 | 377422 |
| 2026-05-15 | -93.77 | $13.90 | 143324 |
| 2026-05-14 | -87.45 | $14.30 | 96508 |
| 2026-05-13 | -97.57 | $14.05 | 6.4M |
| 2026-05-12 | -88.54 | $14.76 | 120416 |
| 2026-05-11 | -86.98 | $14.79 | 3.9M |
| 2026-05-08 | -65.63 | $15.20 | 92215 |
| 2026-05-07 | -64.58 | $15.22 | 164461 |
| 2026-05-06 | -46.88 | $15.56 | 170700 |
| 2026-05-05 | -68.75 | $15.14 | 75700 |
| 2026-05-04 | -84.00 | $14.78 | 105200 |
| 2026-05-01 | -74.00 | $14.98 | 104831 |
| 2026-04-30 | -69.50 | $15.07 | 241600 |
| 2026-04-29 | -92.50 | $14.61 | 406400 |
| 2026-04-28 | -62.82 | $14.99 | 161800 |
| 2026-04-27 | -47.06 | $15.18 | 76235 |
| 2026-04-24 | -40.88 | $15.34 | 109501 |
| 2026-04-23 | -37.96 | $15.42 | 366524 |
| 2026-04-22 | -25.91 | $15.75 | 540300 |
| 2026-04-21 | -23.49 | $15.80 | 175400 |
| 2026-04-20 | -6.16 | $16.21 | 198579 |
| 2026-04-17 | -8.96 | $16.08 | 209800 |
| 2026-04-16 | -7.28 | $15.96 | 1.8M |
| 2026-04-15 | -5.38 | $16.02 | 114300 |
| 2026-04-14 | -4.43 | $16.05 | 172500 |
| 2026-04-13 | -3.96 | $15.94 | 242500 |
| 2026-04-10 | -6.93 | $15.85 | 571200 |
| 2026-04-09 | -1.86 | $15.67 | 267000 |
| 2026-04-08 | -12.94 | $15.25 | 530200 |
| 2026-04-07 | -21.74 | $14.65 | 2.2M |
| 2026-04-06 | -14.98 | $14.79 | 232600 |
| 2026-04-02 | -14.98 | $14.79 | 338636 |
| 2026-04-01 | -11.59 | $14.86 | 342949 |
| 2026-03-31 | -12.32 | $14.81 | 925389 |
| 2026-03-30 | -60.10 | $13.84 | 190000 |
| 2026-03-27 | -67.34 | $13.84 | 142000 |
| 2026-03-26 | -67.40 | $13.92 | 994405 |
| 2026-03-25 | -50.52 | $14.46 | 865500 |
| 2026-03-24 | -71.24 | $13.89 | 351902 |
| 2026-03-23 | -65.55 | $14.06 | 736500 |
| 2026-03-20 | -93.98 | $13.21 | 370303 |
| 2026-03-19 | -82.18 | $13.76 | 326500 |
| 2026-03-18 | -89.06 | $13.74 | 114343 |
| 2026-03-17 | -78.13 | $14.02 | 194816 |
| 2026-03-16 | -80.47 | $13.96 | 192741 |
| 2026-03-13 | -96.48 | $13.55 | 409100 |
| 2026-03-12 | -96.65 | $14.00 | 357500 |
| 2026-03-11 | -66.34 | $14.66 | 77200 |
| 2026-03-10 | -64.39 | $14.70 | 325026 |
| 2026-03-09 | -76.10 | $14.46 | 332400 |
| 2026-03-06 | -83.90 | $14.30 | 153476 |
| 2026-03-05 | -85.64 | $14.35 | 362900 |
| 2026-03-04 | -61.54 | $14.82 | 243000 |
| 2026-03-03 | -76.41 | $14.53 | 745539 |
| 2026-03-02 | -43.36 | $15.40 | 276600 |
| 2026-02-27 | -31.47 | $15.57 | 283946 |
| 2026-02-26 | -6.99 | $15.92 | 3.6M |
| 2026-02-25 | -11.89 | $15.85 | 925355 |
| 2026-02-24 | -0.76 | $15.89 | 339744 |
| 2026-02-23 | -17.65 | $15.55 | 755127 |
| 2026-02-20 | -5.97 | $15.66 | 3.5M |
| 2026-02-19 | -19.12 | $15.40 | 2.4M |
| 2026-02-18 | -29.32 | $15.10 | 457743 |
| 2026-02-17 | -30.51 | $14.94 | 4.2M |
| 2026-02-13 | -25.83 | $15.04 | 268400 |
| 2026-02-12 | -20.83 | $15.16 | 395348 |
| 2026-02-11 | -4.58 | $15.55 | 778303 |
| 2026-02-10 | -17.15 | $15.24 | 114120 |
| 2026-02-09 | -15.90 | $15.27 | 1.2M |
| 2026-02-06 | -28.45 | $14.97 | 142438 |
| 2026-02-05 | -38.49 | $14.73 | 181181 |
| 2026-02-04 | -35.68 | $14.79 | 334056 |
| 2026-02-03 | -16.60 | $15.25 | 250410 |
| 2026-02-02 | -25.88 | $14.99 | 441700 |
| 2026-01-30 | -30.48 | $14.83 | 246703 |
| 2026-01-29 | -12.59 | $15.30 | 664530 |
| 2026-01-28 | -5.04 | $15.51 | 250000 |
| 2026-01-27 | -1.16 | $15.32 | 399277 |
| 2026-01-26 | -3.43 | $14.73 | 191800 |
| 2026-01-23 | -7.35 | $14.65 | 142600 |
| 2026-01-22 | -8.99 | $14.43 | 242300 |
| 2026-01-21 | -1.88 | $14.07 | 155100 |
| 2026-01-20 | -21.14 | $13.47 | 87523 |
| 2026-01-16 | -29.27 | $13.37 | 249200 |
| 2026-01-15 | -16.26 | $13.53 | 95430 |
| 2026-01-14 | -9.17 | $13.59 | 43040 |
| 2026-01-13 | -32.41 | $13.48 | 1.4M |
| 2026-01-12 | -22.76 | $13.62 | 1.1M |
| 2026-01-09 | -30.34 | $13.51 | 50421 |
| 2026-01-08 | -36.55 | $13.42 | 53004 |
| 2026-01-07 | -42.76 | $13.33 | 161500 |
| 2026-01-06 | -31.72 | $13.49 | 146012 |
| 2026-01-05 | -58.95 | $13.28 | 106200 |
| 2026-01-02 | -75.94 | $13.01 | 66256 |
| 2025-12-31 | -79.72 | $12.93 | 42111 |
| 2025-12-30 | -75.00 | $13.03 | 118529 |
| 2025-12-29 | -84.91 | $12.82 | 64108 |
| 2025-12-26 | -77.36 | $12.98 | 38500 |
| 2025-12-24 | -83.96 | $12.84 | 40107 |
| 2025-12-23 | -80.19 | $12.92 | 1.6M |
| 2025-12-22 | -96.70 | $12.57 | 242027 |
| 2025-12-19 | -93.91 | $12.77 | 36200 |
| 2025-12-18 | -93.40 | $12.78 | 226867 |
| 2025-12-17 | -95.94 | $12.73 | 139200 |
| 2025-12-16 | -97.52 | $13.05 | 198426 |
| 2025-12-15 | -56.49 | $13.75 | 81945 |
| 2025-12-12 | -58.44 | $13.72 | 96017 |
| 2025-12-11 | -63.64 | $13.64 | 75049 |
| 2025-12-10 | -76.62 | $13.44 | 92743 |
| 2025-12-09 | -75.97 | $13.45 | 234400 |
| 2025-12-08 | -79.59 | $13.45 | 223300 |
| 2025-12-05 | -81.63 | $13.42 | 889533 |
| 2025-12-04 | -2.04 | $14.59 | 492133 |
| 2025-12-03 | -7.75 | $14.34 | 217141 |
| 2025-12-02 | -3.36 | $14.30 | 217537 |
| 2025-12-01 | -24.37 | $14.05 | 134800 |
| 2025-11-28 | -15.13 | $14.16 | 341436 |
| 2025-11-26 | -30.25 | $13.98 | 207433 |
| 2025-11-25 | -63.03 | $13.59 | 124600 |
| 2025-11-24 | -69.75 | $13.51 | 44908 |
| 2025-11-21 | -84.03 | $13.34 | 185543 |
| 2025-11-20 | -99.07 | $13.27 | 252500 |
| 2025-11-19 | -70.41 | $13.65 | 89417 |
| 2025-11-18 | -53.64 | $13.75 | 327500 |
| 2025-11-17 | -57.27 | $13.71 | 302100 |
| 2025-11-14 | -33.64 | $13.97 | 135620 |
| 2025-11-13 | -34.27 | $13.85 | 100900 |
| 2025-11-12 | -11.19 | $14.18 | 401208 |
| 2025-11-11 | -7.69 | $14.23 | 1.6M |
| 2025-11-10 | -6.87 | $13.93 | 77400 |
| 2025-11-07 | -23.66 | $13.71 | 368342 |
| 2025-11-06 | -14.08 | $13.82 | 38300 |
| 2025-11-05 | 0.00 | $14.02 | 135001 |
| 2025-11-04 | -18.85 | $13.59 | 131005 |
| 2025-11-03 | -9.84 | $13.70 | 103835 |
| 2025-10-31 | -5.04 | $13.73 | 36630 |
| 2025-10-30 | -11.76 | $13.65 | 88600 |
| 2025-10-29 | -13.93 | $13.65 | 372700 |
| 2025-10-28 | -21.05 | $13.65 | 208845 |
| 2025-10-27 | -24.66 | $13.70 | 248140 |
| 2025-10-24 | -39.22 | $13.53 | 261631 |
| 2025-10-23 | -41.83 | $13.49 | 43430 |
| 2025-10-22 | -53.59 | $13.31 | 74300 |
| 2025-10-21 | -50.98 | $13.35 | 76100 |
| 2025-10-20 | -49.09 | $13.44 | 245100 |
| 2025-10-17 | -65.45 | $13.17 | 77500 |
| 2025-10-16 | -74.55 | $13.02 | 82510 |
| 2025-10-15 | -70.18 | $13.11 | 129015 |
| 2025-10-14 | -85.95 | $12.86 | 214909 |
| 2025-10-13 | -84.32 | $12.89 | 156300 |
| 2025-10-10 | -92.43 | $12.74 | 553221 |
| 2025-10-09 | -96.99 | $13.16 | 172924 |
| 2025-10-08 | -88.98 | $13.32 | 156900 |
| 2025-10-07 | -94.49 | $13.25 | 457938 |
| 2025-10-06 | -86.87 | $13.59 | 112943 |
| 2025-10-03 | -79.00 | $13.66 | 104333 |
| 2025-10-02 | -82.00 | $13.63 | 1.5M |
| 2025-10-01 | -52.34 | $13.78 | 56017 |
| 2025-09-30 | -42.31 | $13.90 | 606914 |
| 2025-09-29 | -33.82 | $13.99 | 149100 |
| 2025-09-26 | -42.65 | $13.87 | 51766 |
| 2025-09-25 | -51.47 | $13.75 | 93300 |
| 2025-09-24 | -25.15 | $14.04 | 711160 |
| 2025-09-23 | -16.27 | $14.18 | 140009 |
| 2025-09-22 | -29.52 | $13.96 | 463000 |
| 2025-09-19 | -13.07 | $14.19 | 61800 |
| 2025-09-18 | -11.90 | $14.20 | 146000 |
| 2025-09-17 | -8.57 | $14.27 | 122000 |
| 2025-09-16 | -2.19 | $14.14 | 217000 |
| 2025-09-15 | -5.23 | $13.98 | 234242 |
| 2025-09-12 | -4.03 | $13.78 | 278600 |
| 2025-09-11 | -7.38 | $13.73 | 198510 |
| 2025-09-10 | -18.37 | $13.55 | 164000 |
| 2025-09-09 | -22.45 | $13.49 | 56800 |
| 2025-09-08 | -17.01 | $13.57 | 232417 |
| 2025-09-05 | -8.16 | $13.70 | 361300 |
| 2025-09-04 | -10.43 | $13.38 | 174300 |
| 2025-09-03 | -24.80 | $13.19 | 107100 |
| 2025-09-02 | -22.67 | $13.16 | 190597 |
| 2025-08-29 | -6.41 | $13.40 | 119600 |
| 2025-08-28 | -5.49 | $13.41 | 733700 |
| 2025-08-27 | -0.74 | $13.12 | 253737 |
| 2025-08-26 | -10.00 | $12.89 | 81700 |
| 2025-08-25 | -6.92 | $12.93 | 110900 |
| 2025-08-22 | -5.00 | $12.86 | 205700 |
| 2025-08-21 | -45.00 | $12.38 | 156541 |
| 2025-08-20 | -38.33 | $12.46 | 476800 |
| 2025-08-19 | -42.50 | $12.41 | 1.4M |
| 2025-08-18 | -4.17 | $12.87 | 96520 |
| 2025-08-15 | -11.97 | $12.75 | 81595 |
| 2025-08-14 | -21.37 | $12.64 | 126900 |
| 2025-08-13 | -14.53 | $12.72 | 181519 |
| 2025-08-12 | -0.85 | $12.88 | 666730 |
| 2025-08-11 | -25.81 | $12.41 | 161400 |
| 2025-08-08 | -13.98 | $12.52 | 309100 |
| 2025-08-07 | -1.12 | $12.60 | 298808 |
| 2025-08-06 | -33.33 | $12.40 | 314400 |
| 2025-08-05 | -73.53 | $12.08 | 123400 |
| 2025-08-04 | -80.71 | $11.99 | 68200 |
| 2025-08-01 | -86.01 | $11.92 | 279400 |
| 2025-07-31 | -93.46 | $11.82 | 153444 |
| 2025-07-30 | -82.35 | $11.99 | 384700 |
| 2025-07-29 | -93.10 | $11.91 | 485100 |
| 2025-07-28 | -95.95 | $11.87 | 684000 |
| 2025-07-25 | -91.47 | $12.11 | 374400 |
| 2025-07-24 | -92.25 | $12.10 | 379813 |
| 2025-07-23 | -79.07 | $12.27 | 798600 |
| 2025-07-22 | -98.45 | $12.02 | 598944 |
| 2025-07-21 | -96.12 | $12.05 | 1.2M |
| 2025-07-18 | -98.45 | $12.02 | 2.0M |
| 2025-07-17 | -80.19 | $12.44 | 690900 |
| 2025-07-16 | -83.02 | $12.41 | 1.7M |
| 2025-07-15 | -80.39 | $12.47 | 370800 |
| 2025-07-14 | -93.07 | $12.35 | 441900 |
| 2025-07-11 | -92.05 | $12.48 | 724131 |
| 2025-07-10 | -79.45 | $12.71 | 919553 |
| 2025-07-09 | -61.29 | $12.91 | 468900 |
| 2025-07-08 | -22.78 | $13.11 | 133241 |
| 2025-07-07 | -34.18 | $13.02 | 493500 |
| 2025-07-03 | -8.86 | $13.22 | 200837 |
| 2025-07-02 | -34.18 | $13.02 | 341928 |
| 2025-07-01 | -11.39 | $13.20 | 161400 |
| 2025-06-30 | -3.80 | $13.26 | 326823 |
| 2025-06-27 | -37.93 | $12.95 | 418700 |
| 2025-06-26 | -36.78 | $12.96 | 374339 |
| 2025-06-25 | -65.52 | $12.71 | 980848 |
| 2025-06-24 | -28.74 | $13.03 | 669700 |
| 2025-06-23 | -31.54 | $12.87 | 836846 |
| 2025-06-20 | -36.92 | $12.80 | 494400 |
| 2025-06-18 | -13.08 | $13.11 | 736800 |
| 2025-06-17 | -10.00 | $13.15 | 1.5M |
| 2025-06-16 | -1.54 | $13.26 | 655742 |
| 2025-06-13 | -22.03 | $12.90 | 330900 |
| 2025-06-12 | -11.02 | $13.03 | 591889 |
| 2025-06-11 | -8.47 | $13.06 | 1.1M |
| 2025-06-10 | -14.16 | $12.95 | 546900 |
| 2025-06-09 | -29.31 | $12.77 | 2.3M |
| 2025-06-06 | -31.90 | $12.74 | 1.7M |
| 2025-06-05 | -18.10 | $12.90 | 132800 |
| 2025-06-04 | -13.64 | $12.90 | 110000 |
| 2025-06-03 | 0.00 | $13.00 | 504123 |
| 2025-06-02 | -11.90 | $12.68 | 140600 |
| 2025-05-30 | -23.02 | $12.54 | 154400 |
| 2025-05-29 | -11.11 | $12.69 | 213855 |
| 2025-05-28 | -9.52 | $12.71 | 145097 |
| 2025-05-27 | -0.79 | $12.82 | 157209 |
| 2025-05-23 | -26.96 | $12.41 | 308700 |
| 2025-05-22 | -27.83 | $12.40 | 349743 |
| 2025-05-21 | -25.69 | $12.38 | 190626 |
| 2025-05-20 | -4.10 | $12.61 | 372924 |
| 2025-05-19 | -4.24 | $12.59 | 178800 |
| 2025-05-16 | -2.98 | $12.48 | 160200 |
| 2025-05-15 | -9.66 | $12.36 | 254637 |
| 2025-05-14 | -7.61 | $12.39 | 298800 |
| 2025-05-13 | -1.66 | $12.47 | 579600 |
| 2025-05-12 | -17.58 | $12.05 | 319300 |
| 2025-05-09 | -12.00 | $12.10 | 332636 |
| 2025-05-08 | -3.65 | $12.26 | 867435 |
| 2025-05-07 | -25.10 | $11.63 | 193126 |
| 2025-05-06 | -20.58 | $11.74 | 132400 |
| 2025-05-05 | -16.87 | $11.83 | 452843 |
| 2025-05-02 | -9.05 | $12.02 | 305923 |
| 2025-05-01 | -14.81 | $11.88 | 564423 |
| 2025-04-30 | -10.29 | $11.99 | 237210 |
| 2025-04-29 | -5.76 | $12.10 | 436152 |
| 2025-04-28 | -4.24 | $12.07 | 375433 |
| 2025-04-25 | -0.91 | $11.99 | 555400 |
| 2025-04-24 | -2.35 | $11.89 | 659517 |
| 2025-04-23 | -10.16 | $11.49 | 176600 |
| 2025-04-22 | -3.18 | $11.33 | 255506 |
| 2025-04-21 | -27.39 | $10.95 | 476533 |
| 2025-04-17 | -28.03 | $10.94 | 188500 |
| 2025-04-16 | -38.22 | $10.78 | 78000 |
| 2025-04-15 | -38.85 | $10.77 | 200200 |
| 2025-04-14 | -36.31 | $10.81 | 511730 |
| 2025-04-11 | -44.59 | $10.68 | 1.1M |
| 2025-04-10 | -64.97 | $10.36 | 170229 |
| 2025-04-09 | -50.32 | $10.59 | 185851 |
| 2025-04-08 | -97.33 | $9.92 | 170709 |
| 2025-04-07 | -80.82 | $10.20 | 178351 |
| 2025-04-04 | -66.44 | $10.41 | 511800 |
| 2025-04-03 | -3.42 | $11.33 | 1.2M |
| 2025-04-02 | -22.46 | $10.99 | 57600 |
| 2025-04-01 | -21.77 | $10.98 | 147400 |
| 2025-03-31 | -33.33 | $10.77 | 194500 |
| 2025-03-28 | -22.64 | $10.94 | 612147 |
| 2025-03-27 | -11.32 | $11.12 | 115700 |
| 2025-03-26 | -15.72 | $11.05 | 69200 |
| 2025-03-25 | -13.84 | $11.08 | 298776 |
| 2025-03-24 | -25.16 | $10.90 | 107709 |
| 2025-03-21 | -16.35 | $11.04 | 430703 |
| 2025-03-20 | -12.58 | $11.10 | 416400 |
| 2025-03-19 | -5.66 | $11.21 | 318142 |
| 2025-03-18 | -5.15 | $11.00 | 153900 |
| 2025-03-17 | -17.31 | $11.00 | 610000 |
| 2025-03-14 | -35.90 | $10.71 | 660900 |
| 2025-03-13 | -67.31 | $10.22 | 85025 |
| 2025-03-12 | -72.44 | $10.14 | 725921 |
| 2025-03-11 | -76.92 | $10.07 | 167000 |
| 2025-03-10 | -78.21 | $10.05 | 245800 |
| 2025-03-07 | -56.41 | $10.39 | 283800 |
| 2025-03-06 | -69.87 | $10.18 | 53730 |
| 2025-03-05 | -73.08 | $10.13 | 300917 |
| 2025-03-04 | -89.10 | $9.88 | 247300 |
| 2025-03-03 | -95.04 | $9.93 | 200247 |
| 2025-02-28 | -92.91 | $9.96 | 233304 |
| 2025-02-27 | -97.27 | $10.20 | 100419 |
| 2025-02-26 | -100.00 | $10.17 | 140658 |
| 2025-02-25 | -72.22 | $10.49 | 123400 |
| 2025-02-24 | -75.89 | $10.42 | 220939 |
| 2025-02-21 | -38.76 | $10.77 | 130400 |
| 2025-02-20 | -23.19 | $10.95 | 124825 |
| 2025-02-19 | -26.76 | $10.89 | 154329 |
| 2025-02-18 | -6.79 | $11.16 | 278900 |
| 2025-02-14 | 0.00 | $11.09 | 163700 |
| 2025-02-13 | -14.29 | $10.61 | 73500 |
| 2025-02-12 | -15.08 | $10.60 | 99440 |
| 2025-02-11 | -1.40 | $10.77 | 209940 |
| 2025-02-10 | -10.42 | $10.58 | 74800 |
| 2025-02-07 | -23.61 | $10.39 | 47400 |
| 2025-02-06 | -5.56 | $10.65 | 96611 |
| 2025-02-05 | -18.06 | $10.47 | 131800 |
| 2025-02-04 | -9.72 | $10.59 | 79100 |
| 2025-02-03 | -13.38 | $10.52 | 230948 |
| 2025-01-31 | -14.20 | $10.50 | 109010 |
| 2025-01-30 | -2.61 | $10.60 | 255700 |
| 2025-01-29 | -12.20 | $10.19 | 135100 |
| 2025-01-28 | -7.32 | $10.25 | 161346 |
| 2025-01-27 | -0.84 | $10.29 | 82806 |
| 2025-01-24 | -10.89 | $10.01 | 74515 |
| 2025-01-23 | -14.14 | $9.96 | 62400 |
| 2025-01-22 | -5.32 | $10.00 | 257918 |
| 2025-01-21 | -12.82 | $9.79 | 162700 |
| 2025-01-17 | -39.74 | $9.58 | 70700 |
| 2025-01-16 | -50.00 | $9.56 | 195800 |
| 2025-01-15 | -33.33 | $9.87 | 208025 |
| 2025-01-14 | -72.46 | $9.49 | 445844 |
| 2025-01-13 | -85.45 | $9.35 | 713900 |
| 2025-01-10 | -87.80 | $9.36 | 152900 |
| 2025-01-08 | -84.39 | $9.43 | 248300 |
| 2025-01-07 | -74.15 | $9.64 | 206700 |
| 2025-01-06 | -82.44 | $9.47 | 366635 |
| 2025-01-03 | -96.59 | $9.18 | 129837 |
| 2025-01-02 | -90.24 | $9.31 | 267800 |
| 2024-12-31 | -94.55 | $9.25 | 112203 |
| 2024-12-30 | -92.08 | $9.30 | 497800 |
| 2024-12-27 | -90.59 | $9.33 | 350401 |
| 2024-12-26 | -90.98 | $9.38 | 275300 |
| 2024-12-24 | -89.29 | $9.44 | 89600 |
| 2024-12-23 | -92.86 | $9.34 | 194600 |
| 2024-12-20 | -77.86 | $9.76 | 705000 |
| 2024-12-19 | -87.14 | $9.50 | 509200 |
| 2024-12-18 | -97.14 | $9.22 | 613600 |
| 2024-12-17 | -89.08 | $9.90 | 221900 |
| 2024-12-16 | -100.00 | $10.00 | 578547 |
| 2024-12-13 | -99.39 | $10.30 | 334600 |
| 2024-12-12 | -92.16 | $10.53 | 140610 |
| 2024-12-11 | -65.33 | $10.96 | 2.5M |
| 2024-12-10 | -80.67 | $10.73 | 149500 |
| 2024-12-09 | -96.00 | $10.50 | 71100 |
| 2024-12-06 | -94.67 | $10.52 | 363700 |
| 2024-12-05 | -74.86 | $10.90 | 788400 |
| 2024-12-04 | -86.34 | $10.69 | 400700 |
| 2024-12-03 | -86.34 | $10.69 | 92000 |
| 2024-12-02 | -90.71 | $10.61 | 161505 |
| 2024-11-29 | -86.89 | $10.68 | 1.8M |
| 2024-11-27 | -92.71 | $11.38 | 432638 |
| 2024-11-26 | -40.63 | $11.88 | 104032 |
| 2024-11-25 | -58.33 | $11.71 | 45899 |
| 2024-11-22 | -73.96 | $11.56 | 835109 |
| 2024-11-21 | -94.79 | $11.36 | 34900 |
| 2024-11-20 | -77.53 | $11.58 | 77307 |
| 2024-11-19 | -75.28 | $11.60 | 6617 |
| 2024-11-18 | -79.78 | $11.56 | 34702 |
| 2024-11-15 | -93.26 | $11.44 | 26233 |
| 2024-11-14 | -89.89 | $11.47 | 28459 |
| 2024-11-13 | -87.64 | $11.49 | 23400 |
| 2024-11-12 | -80.68 | $11.56 | 42610 |
| 2024-11-11 | -71.59 | $11.64 | 73500 |
| 2024-11-08 | -75.00 | $11.61 | 147100 |
| 2024-11-07 | -40.91 | $11.91 | 82049 |
| 2024-11-06 | -13.79 | $12.14 | 32820 |
| 2024-11-05 | -37.93 | $11.93 | 87300 |
| 2024-11-04 | -52.43 | $11.88 | 426900 |
| 2024-11-01 | -100.00 | $11.39 | 221932 |
| 2024-10-31 | -90.22 | $11.78 | 82831 |
| 2024-10-30 | -79.35 | $11.88 | 1.2M |
| 2024-10-29 | -85.96 | $11.85 | 104709 |
| 2024-10-28 | -71.05 | $12.02 | 46216 |
| 2024-10-25 | -81.58 | $11.90 | 597342 |
| 2024-10-24 | -71.93 | $12.01 | 301033 |
| 2024-10-23 | -85.96 | $11.85 | 403500 |
| 2024-10-22 | -94.00 | $11.89 | 117971 |
| 2024-10-21 | -89.47 | $11.98 | 81801 |
| 2024-10-18 | -86.32 | $12.01 | 60331 |
| 2024-10-17 | -74.49 | $12.13 | 29600 |
| 2024-10-16 | -80.00 | $12.15 | 20020 |
| 2024-10-15 | -88.74 | $12.05 | 36100 |
| 2024-10-14 | -74.83 | $12.26 | 97900 |
| 2024-10-11 | -88.08 | $12.06 | 1.7M |
| 2024-10-10 | -94.78 | $12.12 | 23800 |
| 2024-10-09 | -96.27 | $12.10 | 93200 |
| 2024-10-08 | -90.18 | $12.38 | 22934 |
| 2024-10-07 | -82.14 | $12.47 | 38819 |
| 2024-10-04 | -74.11 | $12.56 | 23305 |
| 2024-10-03 | -81.25 | $12.48 | 824617 |
| 2024-10-02 | -62.50 | $12.69 | 323800 |
| 2024-10-01 | -77.68 | $12.52 | 113500 |
| 2024-09-30 | -72.32 | $12.58 | 233000 |
| 2024-09-27 | -66.07 | $12.65 | 1.1M |
| 2024-09-26 | -66.07 | $12.65 | 207633 |
| 2024-09-25 | -77.68 | $12.52 | 26800 |
| 2024-09-24 | -64.29 | $12.67 | 41400 |
| 2024-09-23 | -91.07 | $12.37 | 86600 |
| 2024-09-20 | -86.49 | $12.43 | 145500 |
| 2024-09-19 | -31.53 | $13.04 | 90500 |
| 2024-09-18 | -26.13 | $13.10 | 29104 |
| 2024-09-17 | -11.96 | $13.09 | 7800 |
| 2024-09-16 | -29.00 | $12.99 | 86640 |
| 2024-09-13 | -46.00 | $12.82 | 26800 |
| 2024-09-12 | -78.00 | $12.50 | 61031 |
| 2024-09-11 | -79.00 | $12.49 | 163300 |
| 2024-09-10 | -87.00 | $12.41 | 537249 |
| 2024-09-09 | -81.82 | $12.47 | 48733 |
| 2024-09-06 | -74.75 | $12.54 | 1.3M |
| 2024-09-05 | -47.11 | $12.71 | 39544 |
| 2024-09-04 | -50.72 | $12.58 | 36800 |
| 2024-09-03 | -53.85 | $12.37 | 106237 |
| 2024-08-30 | -36.72 | $12.52 | 230837 |
| 2024-08-29 | -33.82 | $12.58 | 65430 |
| 2024-08-28 | -19.32 | $12.88 | 57947 |
| 2024-08-27 | -12.56 | $13.02 | 864720 |
| 2024-08-26 | -8.70 | $13.10 | 14826 |
| 2024-08-23 | -6.76 | $13.14 | 1.7M |
| 2024-08-22 | -27.54 | $12.71 | 924800 |
| 2024-08-21 | -10.14 | $13.07 | 40341 |
| 2024-08-20 | -9.18 | $13.09 | 38922 |
| 2024-08-19 | -2.90 | $13.22 | 846047 |
| 2024-08-16 | -14.58 | $12.85 | 58900 |
| 2024-08-15 | -5.85 | $12.98 | 121200 |
| 2024-08-14 | -4.92 | $12.95 | 101700 |
| 2024-08-13 | 0.00 | $13.00 | 101846 |
| 2024-08-12 | -15.05 | $12.79 | 1.5M |
| 2024-08-09 | -18.28 | $12.73 | 105500 |
| 2024-08-08 | -39.25 | $12.34 | 30100 |
| 2024-08-07 | -58.06 | $11.99 | 43300 |
| 2024-08-06 | -75.81 | $11.66 | 117500 |
| 2024-08-05 | -83.33 | $11.52 | 79900 |
| 2024-08-02 | -88.74 | $11.73 | 96433 |
| 2024-08-01 | -97.22 | $11.67 | 133715 |
| 2024-07-31 | -85.61 | $11.94 | 549440 |
| 2024-07-30 | -71.70 | $11.93 | 26600 |
| 2024-07-29 | -74.21 | $11.89 | 17801 |
| 2024-07-26 | -72.96 | $11.91 | 55600 |
| 2024-07-25 | -76.73 | $11.85 | 69723 |
| 2024-07-24 | -71.70 | $11.93 | 64624 |
| 2024-07-23 | -54.09 | $12.21 | 72400 |
| 2024-07-22 | -44.03 | $12.37 | 41437 |
| 2024-07-19 | -51.57 | $12.25 | 123861 |
| 2024-07-18 | -49.69 | $12.28 | 110642 |
| 2024-07-17 | -20.13 | $12.75 | 24926 |
| 2024-07-16 | -7.55 | $12.95 | 30143 |
| 2024-07-15 | -5.37 | $12.89 | 28309 |
| 2024-07-12 | -9.40 | $12.83 | 23000 |
| 2024-07-11 | -8.05 | $12.85 | 557706 |
| 2024-07-10 | -11.41 | $12.80 | 298400 |
| 2024-07-09 | -1.55 | $12.75 | 76800 |
| 2024-07-08 | -30.15 | $12.43 | 28000 |
| 2024-07-05 | -32.00 | $12.50 | 442100 |
| 2024-07-03 | -63.33 | $12.03 | 728515 |
| 2024-07-02 | -92.67 | $11.59 | 46700 |
| 2024-07-01 | -100.00 | $11.61 | 24500 |
| 2024-06-28 | -96.38 | $11.74 | 102711 |
| 2024-06-27 | -74.67 | $12.07 | 111838 |
| 2024-06-26 | -89.33 | $11.85 | 33600 |
| 2024-06-25 | -82.26 | $12.02 | 73400 |
| 2024-06-24 | -73.66 | $12.18 | 1.3M |
| 2024-06-21 | -89.25 | $11.89 | 589200 |
| 2024-06-20 | -97.94 | $11.73 | 2.5M |
| 2024-06-18 | -98.17 | $11.73 | 663600 |
| 2024-06-17 | -97.26 | $11.80 | 114331 |
| 2024-06-14 | -96.53 | $11.98 | 34417 |
| 2024-06-13 | -92.57 | $12.06 | 155233 |
| 2024-06-12 | -96.86 | $12.08 | 179648 |
| 2024-06-11 | -95.15 | $12.36 | 1.1M |
| 2024-06-10 | -90.24 | $12.45 | 1.3M |
| 2024-06-07 | -97.83 | $12.58 | 34610 |
| 2024-06-06 | -75.38 | $12.95 | 1.4M |
| 2024-06-05 | -96.92 | $12.67 | 161855 |
| 2024-06-04 | -93.28 | $12.83 | 1.3M |
| 2024-06-03 | -88.29 | $12.96 | 981800 |
| 2024-05-31 | -93.69 | $12.90 | 1.5M |
| 2024-05-30 | -79.59 | $13.16 | 94000 |
| 2024-05-29 | -94.44 | $13.09 | 74800 |
| 2024-05-28 | -72.09 | $13.32 | 759438 |
| 2024-05-24 | -68.60 | $13.35 | 17300 |
| 2024-05-23 | -63.95 | $13.39 | 56400 |
| 2024-05-22 | -46.60 | $13.46 | 69000 |
| 2024-05-21 | -11.65 | $13.82 | 64205 |
| 2024-05-20 | -9.71 | $13.84 | 859500 |
| 2024-05-17 | -10.68 | $13.83 | 222700 |
| 2024-05-16 | -21.70 | $13.71 | 75700 |
| 2024-05-15 | -24.19 | $13.64 | 1.9M |
| 2024-05-14 | -29.03 | $13.58 | 869712 |
| 2024-05-13 | -44.35 | $13.39 | 55829 |
| 2024-05-10 | -44.35 | $13.39 | 58600 |
| 2024-05-09 | -32.26 | $13.54 | 939500 |
| 2024-05-08 | -19.29 | $13.83 | 32800 |
| 2024-05-07 | -28.13 | $13.85 | 694922 |
| 2024-05-06 | -42.56 | $13.82 | 1.4M |
| 2024-05-03 | -37.95 | $13.91 | 128902 |
| 2024-05-02 | -61.03 | $13.46 | 34587 |
| 2024-05-01 | -75.38 | $13.18 | 103135 |
| 2024-04-30 | -80.51 | $13.08 | 32600 |
| 2024-04-29 | -58.97 | $13.50 | 27118 |
| 2024-04-26 | -60.51 | $13.47 | 70818 |
| 2024-04-25 | -82.14 | $13.05 | 48800 |
| 2024-04-24 | -76.53 | $13.16 | 21300 |
| 2024-04-23 | -71.94 | $13.25 | 106732 |
| 2024-04-22 | -73.98 | $13.21 | 121124 |
| 2024-04-19 | -83.67 | $13.02 | 750147 |
| 2024-04-18 | -94.92 | $12.80 | 96300 |
| 2024-04-17 | -93.91 | $12.88 | 32242 |
| 2024-04-16 | -91.37 | $12.93 | 196400 |
| 2024-04-15 | -95.57 | $13.22 | 70600 |
| 2024-04-12 | -99.18 | $13.52 | 64337 |
| 2024-04-11 | -78.41 | $14.04 | 26300 |
| 2024-04-10 | -73.86 | $14.08 | 195200 |
| 2024-04-09 | -9.09 | $14.65 | 788282 |
| 2024-04-08 | -42.05 | $14.36 | 27800 |
| 2024-04-05 | -80.68 | $14.02 | 45300 |
| 2024-04-04 | -67.05 | $14.14 | 104086 |
| 2024-04-03 | -69.32 | $14.12 | 70900 |
| 2024-04-02 | -89.23 | $14.15 | 464331 |
| 2024-04-01 | -75.38 | $14.24 | 269700 |
| 2024-03-28 | -28.36 | $14.54 | 33400 |
| 2024-03-27 | -13.16 | $14.63 | 43000 |
| 2024-03-26 | -32.89 | $14.48 | 33526 |
| 2024-03-25 | -25.00 | $14.54 | 58500 |
| 2024-03-22 | -28.26 | $14.47 | 40600 |
| 2024-03-21 | -10.31 | $14.63 | 58600 |
| 2024-03-20 | -1.03 | $14.72 | 747930 |
| 2024-03-19 | -23.19 | $14.29 | 560200 |
| 2024-03-18 | -37.68 | $14.19 | 617908 |
| 2024-03-15 | -23.75 | $14.26 | 84716 |
| 2024-03-14 | 0.00 | $14.45 | 30900 |
| 2024-03-13 | -7.45 | $14.38 | 40500 |
| 2024-03-12 | -8.18 | $14.30 | 1.2M |
| 2024-03-11 | -21.82 | $14.15 | 357937 |
| 2024-03-08 | -17.27 | $14.20 | 47100 |
| 2024-03-07 | -9.09 | $14.29 | 57200 |
| 2024-03-06 | -13.64 | $14.24 | 893200 |
| 2024-03-05 | -16.36 | $14.21 | 1.3M |
| 2024-03-04 | -14.00 | $14.15 | 81800 |
| 2024-03-01 | -4.00 | $14.25 | 437500 |
| 2024-02-29 | -21.00 | $14.08 | 696318 |
| 2024-02-28 | -16.00 | $14.13 | 596400 |
| 2024-02-27 | -1.00 | $14.28 | 930823 |
| 2024-02-26 | -45.45 | $13.83 | 210539 |
| 2024-02-23 | -53.92 | $13.76 | 496800 |
| 2024-02-22 | -35.29 | $13.95 | 974900 |
| 2024-02-21 | -38.84 | $13.92 | 70233 |
| 2024-02-20 | -30.10 | $14.01 | 738215 |
| 2024-02-16 | -52.43 | $13.78 | 31131 |
| 2024-02-15 | -63.11 | $13.67 | 51401 |
| 2024-02-14 | -67.96 | $13.62 | 912600 |
| 2024-02-13 | -87.38 | $13.42 | 1.8M |
| 2024-02-12 | -54.88 | $13.93 | 235233 |
| 2024-02-09 | -80.62 | $13.81 | 265200 |
| 2024-02-08 | -88.37 | $13.71 | 1.2M |
| 2024-02-07 | -68.22 | $13.97 | 24907 |
| 2024-02-06 | -72.09 | $13.92 | 1.2M |
| 2024-02-05 | -88.37 | $13.71 | 359800 |
| 2024-02-02 | -83.61 | $13.83 | 734098 |
| 2024-02-01 | -59.02 | $14.13 | 775733 |
| 2024-01-31 | -70.49 | $13.99 | 2.3M |
| 2024-01-30 | -81.60 | $13.86 | 583500 |
| 2024-01-29 | -74.36 | $14.03 | 467416 |
| 2024-01-26 | -63.03 | $14.24 | 162800 |
| 2024-01-25 | -63.25 | $14.24 | 71100 |
| 2024-01-24 | -72.89 | $14.08 | 131900 |
| 2024-01-23 | -72.29 | $14.09 | 1.5M |
| 2024-01-22 | -91.57 | $13.77 | 92237 |
| 2024-01-19 | -82.43 | $14.07 | 1.6M |
| 2024-01-18 | -93.06 | $13.96 | 31717 |
| 2024-01-17 | -91.73 | $14.08 | 230226 |
| 2024-01-16 | -100.00 | $14.13 | 44500 |
| 2024-01-12 | -60.18 | $14.62 | 435800 |
| 2024-01-11 | -61.95 | $14.60 | 514300 |
| 2024-01-10 | -65.49 | $14.56 | 51607 |
| 2024-01-09 | -62.83 | $14.59 | 80900 |
| 2024-01-08 | -49.56 | $14.74 | 117532 |
| 2024-01-05 | -69.91 | $14.51 | 2.6M |
| 2024-01-04 | -91.15 | $14.27 | 713927 |
| 2024-01-03 | -75.24 | $14.51 | 99746 |
| 2024-01-02 | -78.10 | $14.48 | 3.2M |
| 2023-12-29 | -20.87 | $15.06 | 142221 |
| 2023-12-28 | -16.28 | $15.09 | 451808 |
| 2023-12-27 | -1.55 | $15.28 | 576824 |
| 2023-12-26 | -6.98 | $15.21 | 711112 |
| 2023-12-22 | -20.57 | $15.01 | 1.0M |
| 2023-12-21 | -23.40 | $14.97 | 413000 |
| 2023-12-20 | -37.59 | $14.77 | 1.7M |
| 2023-12-19 | -4.96 | $15.23 | 147902 |
| 2023-12-18 | -16.43 | $15.06 | 100500 |
| 2023-12-15 | -31.43 | $14.85 | 1.2M |
| 2023-12-14 | -12.14 | $15.12 | 2.6M |
| 2023-12-13 | -6.25 | $14.94 | 1.0M |
| 2023-12-12 | -30.99 | $14.38 | 110949 |
| 2023-12-11 | -15.00 | $14.42 | 703300 |
| 2023-12-08 | -10.00 | $14.48 | 159128 |
| 2023-12-07 | -8.51 | $14.48 | 1.5M |
| 2023-12-06 | -14.18 | $14.40 | 188300 |
| 2023-12-05 | -13.57 | $14.40 | 1.6M |
| 2023-12-04 | -19.29 | $14.32 | 1.4M |
| 2023-12-01 | -0.70 | $14.58 | 1.1M |
| 2023-11-30 | -20.00 | $14.18 | 168700 |
| 2023-11-29 | -18.40 | $14.12 | 586912 |
| 2023-11-28 | -8.98 | $14.29 | 24600 |
| 2023-11-27 | -18.78 | $14.05 | 134751 |
| 2023-11-24 | -18.78 | $14.05 | 101400 |
| 2023-11-22 | -18.37 | $14.06 | 580338 |
| 2023-11-21 | -14.69 | $14.15 | 1.5M |
| 2023-11-20 | -0.41 | $14.50 | 903308 |
| 2023-11-17 | -9.13 | $14.25 | 453226 |
| 2023-11-16 | -4.98 | $14.35 | 334427 |
| 2023-11-15 | -7.05 | $14.30 | 266605 |
| 2023-11-14 | -1.39 | $14.19 | 509828 |
| 2023-11-13 | -6.71 | $13.59 | 2.0M |
| 2023-11-10 | -4.27 | $13.63 | 41800 |
| 2023-11-09 | -25.00 | $13.29 | 65606 |
| 2023-11-08 | -16.46 | $13.43 | 30400 |
| 2023-11-07 | -3.66 | $13.64 | 832705 |
| 2023-11-06 | -2.88 | $13.41 | 799638 |
| 2023-11-03 | -0.72 | $13.43 | 1.3M |
| 2023-11-02 | -7.02 | $13.10 | 315600 |
| 2023-11-01 | -45.87 | $12.63 | 705736 |
| 2023-10-31 | -67.89 | $12.39 | 720344 |
| 2023-10-30 | -90.83 | $12.14 | 1.1M |
| 2023-10-27 | -68.70 | $12.40 | 432500 |
| 2023-10-26 | -52.70 | $12.74 | 4.2M |
| 2023-10-25 | -66.22 | $12.54 | 537600 |
| 2023-10-24 | -52.03 | $12.75 | 21100 |
| 2023-10-23 | -69.59 | $12.49 | 1.1M |
| 2023-10-20 | -81.08 | $12.32 | 82807 |
| 2023-10-19 | -83.72 | $12.32 | 234300 |
| 2023-10-18 | -83.14 | $12.33 | 740487 |
| 2023-10-17 | -71.30 | $12.70 | 646805 |
| 2023-10-16 | -63.91 | $12.87 | 48200 |
| 2023-10-13 | -75.22 | $12.61 | 38000 |
| 2023-10-12 | -69.10 | $12.76 | 114730 |
| 2023-10-11 | -58.40 | $13.03 | 117500 |
| 2023-10-10 | -55.23 | $13.11 | 1.1M |
| 2023-10-09 | -76.15 | $12.61 | 115400 |
| 2023-10-06 | -84.52 | $12.41 | 185616 |
| 2023-10-05 | -93.24 | $12.50 | 242500 |
| 2023-10-04 | -90.86 | $12.64 | 338200 |
| 2023-10-03 | -98.97 | $12.51 | 149747 |
| 2023-10-02 | -83.63 | $13.00 | 833544 |
| 2023-09-29 | -63.16 | $13.35 | 181700 |
| 2023-09-28 | -74.85 | $13.15 | 1.8M |
| 2023-09-27 | -85.87 | $12.98 | 504503 |
| 2023-09-26 | -98.00 | $13.16 | 107945 |
| 2023-09-25 | -92.31 | $13.43 | 580013 |
| 2023-09-22 | -90.76 | $13.55 | 25109 |
| 2023-09-21 | -82.35 | $13.65 | 1.4M |
| 2023-09-20 | -52.71 | $14.05 | 563901 |
| 2023-09-19 | -58.14 | $13.98 | 19821 |
| 2023-09-18 | -43.41 | $14.17 | 57800 |
| 2023-09-15 | -41.09 | $14.20 | 515935 |
| 2023-09-14 | -30.23 | $14.34 | 344901 |
| 2023-09-13 | -41.09 | $14.20 | 1.0M |
| 2023-09-12 | -54.26 | $14.03 | 673100 |
| 2023-09-11 | -58.14 | $13.98 | 39223 |
| 2023-09-08 | -83.44 | $13.70 | 19400 |
| 2023-09-07 | -94.67 | $13.53 | 189047 |
| 2023-09-06 | -97.18 | $13.75 | 178106 |
| 2023-09-05 | -84.33 | $14.00 | 599000 |
| 2023-09-01 | -71.64 | $14.17 | 696100 |
| 2023-08-31 | -95.86 | $13.86 | 141000 |
| 2023-08-30 | -67.68 | $14.37 | 326800 |
| 2023-08-29 | -57.93 | $14.53 | 443400 |
| 2023-08-28 | -64.63 | $14.42 | 879531 |
| 2023-08-25 | -74.16 | $14.30 | 274208 |
| 2023-08-24 | -64.61 | $14.47 | 26300 |
| 2023-08-23 | -55.06 | $14.64 | 326143 |
| 2023-08-22 | -75.28 | $14.28 | 1.2M |
| 2023-08-21 | -91.01 | $14.00 | 59838 |
| 2023-08-18 | -86.52 | $14.08 | 395300 |
| 2023-08-17 | -98.17 | $14.01 | 965400 |
| 2023-08-16 | -96.62 | $14.19 | 35434 |
| 2023-08-15 | -94.44 | $14.26 | 81000 |
| 2023-08-14 | -95.24 | $14.42 | 575748 |
| 2023-08-11 | -68.75 | $14.85 | 75900 |
| 2023-08-10 | -60.71 | $14.94 | 655832 |
| 2023-08-09 | -65.18 | $14.89 | 870700 |
| 2023-08-08 | -51.79 | $15.04 | 245300 |
| 2023-08-07 | -47.54 | $15.04 | 876125 |
| 2023-08-04 | -40.16 | $15.13 | 899510 |
| 2023-08-03 | -45.90 | $15.06 | 1.4M |
| 2023-08-02 | -27.05 | $15.29 | 24900 |
| 2023-08-01 | -16.39 | $15.42 | 134300 |
| 2023-07-31 | -3.28 | $15.58 | 139413 |
| 2023-07-28 | -13.45 | $15.43 | 25000 |
| 2023-07-27 | -32.77 | $15.20 | 224500 |
| 2023-07-26 | -7.56 | $15.50 | 65934 |
| 2023-07-25 | -20.17 | $15.35 | 209000 |
| 2023-07-24 | -4.04 | $15.35 | 838425 |
| 2023-07-21 | -20.69 | $15.09 | 943530 |
| 2023-07-20 | -51.72 | $14.82 | 382300 |
| 2023-07-19 | -39.78 | $14.96 | 174500 |
| 2023-07-18 | -39.78 | $14.96 | 99714 |
| 2023-07-17 | -52.69 | $14.84 | 299900 |
| 2023-07-14 | -59.14 | $14.78 | 106000 |
| 2023-07-13 | -22.58 | $15.12 | 552441 |
| 2023-07-12 | -42.55 | $14.93 | 224320 |
| 2023-07-11 | -42.55 | $14.93 | 655200 |
| 2023-07-10 | -45.74 | $14.90 | 850800 |
| 2023-07-07 | -29.41 | $15.03 | 276800 |
| 2023-07-06 | -75.00 | $14.52 | 71901 |
| 2023-07-05 | -21.26 | $15.06 | 263620 |
| 2023-07-03 | -15.22 | $15.12 | 730800 |
| 2023-06-30 | -19.57 | $15.06 | 695039 |
| 2023-06-29 | -29.26 | $14.78 | 76719 |
| 2023-06-28 | -37.05 | $14.50 | 190111 |
| 2023-06-27 | -30.80 | $14.64 | 206000 |
| 2023-06-26 | -15.18 | $14.99 | 130001 |
| 2023-06-23 | -9.82 | $15.11 | 24830 |
| 2023-06-22 | -16.07 | $14.97 | 244900 |
| 2023-06-21 | -1.79 | $15.29 | 266300 |
| 2023-06-20 | -2.34 | $15.18 | 144718 |
| 2023-06-16 | -12.86 | $14.92 | 722600 |
| 2023-06-15 | 0.00 | $15.19 | 432600 |
| 2023-06-14 | 0.00 | $15.06 | 902843 |
| 2023-06-13 | -13.61 | $14.50 | 806418 |
| 2023-06-12 | -0.53 | $14.72 | 44800 |
| 2023-06-09 | -5.85 | $14.62 | 448500 |
| 2023-06-08 | -9.57 | $14.40 | 60719 |
| 2023-06-07 | -10.20 | $14.38 | 80612 |
| 2023-06-06 | -3.72 | $14.50 | 291300 |
| 2023-06-05 | -10.58 | $14.09 | 28227 |
| 2023-06-02 | -10.09 | $14.07 | 146241 |
| 2023-06-01 | 0.00 | $13.80 | 56043 |
| 2023-05-31 | -18.78 | $13.36 | 79246 |
| 2023-05-30 | -17.26 | $13.39 | 36300 |
| 2023-05-26 | -6.09 | $13.61 | 47200 |
| 2023-05-25 | -15.74 | $13.42 | 60341 |
| 2023-05-24 | -20.48 | $13.30 | 44436 |
| 2023-05-23 | -12.83 | $13.44 | 111525 |
| 2023-05-22 | -6.03 | $13.58 | 88229 |
| 2023-05-19 | -10.48 | $13.45 | 396915 |
| 2023-05-18 | -3.94 | $13.35 | 21200 |
| 2023-05-17 | -7.69 | $13.20 | 54400 |
| 2023-05-16 | -25.64 | $12.85 | 66705 |
| 2023-05-15 | -4.62 | $13.26 | 43225 |
| 2023-05-12 | -6.08 | $13.10 | 170800 |
| 2023-05-11 | -3.07 | $12.98 | 45804 |
| 2023-05-10 | -2.82 | $12.78 | 74700 |
| 2023-05-09 | -8.53 | $12.58 | 38600 |
| 2023-05-08 | -15.00 | $12.42 | 7430 |
| 2023-05-05 | -9.17 | $12.49 | 11127 |
| 2023-05-04 | -45.60 | $12.03 | 23434 |
| 2023-05-03 | -56.00 | $11.90 | 21939 |
| 2023-05-02 | -61.60 | $11.83 | 36100 |
| 2023-05-01 | -44.00 | $12.05 | 26035 |
| 2023-04-28 | -36.80 | $12.14 | 98000 |
| 2023-04-27 | -61.60 | $11.83 | 21200 |
| 2023-04-26 | -81.95 | $11.51 | 21307 |
| 2023-04-25 | -80.29 | $11.50 | 60330 |
| 2023-04-24 | -52.60 | $11.79 | 107406 |
| 2023-04-21 | -54.55 | $11.58 | 11100 |
| 2023-04-20 | -47.72 | $11.66 | 14421 |
| 2023-04-19 | -53.81 | $11.54 | 41321 |
| 2023-04-18 | -26.40 | $12.08 | 148600 |
| 2023-04-17 | -12.18 | $12.36 | 51944 |
| 2023-04-14 | -10.15 | $12.40 | 51406 |
| 2023-04-13 | -6.60 | $12.47 | 26800 |
| 2023-04-12 | -12.18 | $12.36 | 89349 |
| 2023-04-11 | -2.58 | $12.14 | 97143 |
| 2023-04-10 | -24.59 | $11.55 | 66200 |
| 2023-04-06 | -32.26 | $11.47 | 20349 |
| 2023-04-05 | -49.68 | $11.42 | 19441 |
| 2023-04-04 | -41.40 | $11.55 | 237611 |
| 2023-04-03 | -43.31 | $11.52 | 52528 |
| 2023-03-31 | -31.85 | $11.70 | 54546 |
| 2023-03-30 | -28.03 | $11.76 | 99100 |
| 2023-03-29 | -50.32 | $11.41 | 21749 |
| 2023-03-28 | -51.59 | $11.39 | 77800 |
| 2023-03-27 | -65.61 | $11.17 | 52705 |
| 2023-03-24 | -72.61 | $11.06 | 114725 |
| 2023-03-23 | -93.63 | $10.73 | 78900 |
| 2023-03-22 | -90.18 | $11.19 | 68000 |
| 2023-03-21 | -98.10 | $11.17 | 36018 |
| 2023-03-20 | -94.06 | $11.25 | 43331 |
| 2023-03-17 | -72.28 | $11.47 | 29700 |
| 2023-03-16 | -60.40 | $11.59 | 18144 |
| 2023-03-15 | -74.26 | $11.45 | 92303 |
| 2023-03-14 | -79.78 | $11.49 | 10300 |
| 2023-03-13 | -70.79 | $11.57 | 28100 |
| 2023-03-10 | -65.17 | $11.62 | 45100 |
| 2023-03-09 | -16.85 | $12.05 | 110600 |
| 2023-03-08 | -14.13 | $12.10 | 160254 |
| 2023-03-07 | -66.33 | $11.64 | 18829 |
| 2023-03-06 | -57.94 | $11.76 | 65000 |
| 2023-03-03 | -92.14 | $11.42 | 69400 |
| 2023-03-02 | -96.91 | $11.37 | 237830 |
| 2023-03-01 | -93.30 | $11.44 | 21300 |
| 2023-02-28 | -100.00 | $11.35 | 37627 |
| 2023-02-27 | -93.79 | $11.59 | 24336 |
| 2023-02-24 | -96.51 | $11.59 | 19532 |
| 2023-02-23 | -86.79 | $11.87 | 10829 |
| 2023-02-22 | -88.05 | $11.85 | 14431 |
| 2023-02-21 | -87.18 | $11.89 | 38400 |
| 2023-02-17 | -71.79 | $12.13 | 23500 |
| 2023-02-16 | -78.21 | $12.03 | 15600 |
| 2023-02-15 | -86.54 | $11.90 | 17800 |
| 2023-02-14 | -87.18 | $11.89 | 11400 |
| 2023-02-13 | -78.85 | $12.02 | 13103 |
| 2023-02-10 | -83.97 | $11.94 | 9823 |
| 2023-02-09 | -100.00 | $11.69 | 55400 |
| 2023-02-08 | -81.60 | $12.23 | 80411 |
| 2023-02-07 | -76.51 | $12.11 | 64333 |
| 2023-02-06 | -51.70 | $12.34 | 263922 |
| 2023-02-03 | -51.14 | $12.35 | 49300 |
| 2023-02-02 | -13.24 | $12.96 | 26500 |
| 2023-02-01 | -0.44 | $13.00 | 66942 |
| 2023-01-31 | -1.75 | $12.97 | 93400 |
| 2023-01-30 | -15.79 | $12.65 | 24302 |
| 2023-01-27 | -14.04 | $12.69 | 36700 |
| 2023-01-26 | 0.00 | $13.01 | 18900 |
| 2023-01-25 | 0.00 | $12.97 | 89300 |
| 2023-01-24 | -13.74 | $12.55 | 25800 |
| 2023-01-23 | -22.75 | $12.36 | 35822 |
| 2023-01-20 | -22.75 | $12.36 | 14608 |
| 2023-01-19 | -15.64 | $12.51 | 20300 |
| 2023-01-18 | -18.96 | $12.44 | 131600 |
| 2023-01-17 | -12.14 | $12.54 | 39868 |
| 2023-01-13 | -17.48 | $12.43 | 17300 |
| 2023-01-12 | -5.21 | $12.68 | 249100 |
| 2023-01-11 | -2.20 | $12.46 | 40700 |
| 2023-01-10 | -8.70 | $12.15 | 113639 |
| 2023-01-09 | -34.78 | $11.73 | 43531 |
| 2023-01-06 | -34.16 | $11.74 | 33300 |
| 2023-01-05 | -65.09 | $11.27 | 13723 |
| 2023-01-04 | -79.29 | $11.03 | 28100 |
| 2023-01-03 | -92.98 | $10.80 | 128837 |
| 2022-12-30 | -55.41 | $11.67 | 72016 |
| 2022-12-29 | -45.05 | $11.90 | 27700 |
| 2022-12-28 | -45.05 | $11.90 | 26726 |
| 2022-12-27 | -60.36 | $11.56 | 96941 |
| 2022-12-23 | -30.63 | $12.22 | 24300 |
| 2022-12-22 | -46.40 | $11.87 | 21400 |
| 2022-12-21 | -52.25 | $11.74 | 49600 |
| 2022-12-20 | -51.35 | $11.76 | 72449 |
| 2022-12-19 | -79.73 | $11.13 | 144100 |
| 2022-12-16 | -90.09 | $10.90 | 23547 |
| 2022-12-15 | -84.23 | $11.03 | 104301 |
| 2022-12-14 | -84.23 | $11.03 | 332604 |
| 2022-12-13 | -97.81 | $10.99 | 412333 |
| 2022-12-12 | -84.18 | $11.57 | 439409 |
| 2022-12-09 | -86.75 | $11.78 | 32336 |
| 2022-12-08 | -76.47 | $11.96 | 70200 |
| 2022-12-07 | -75.29 | $12.21 | 31800 |
| 2022-12-06 | -76.70 | $12.21 | 55200 |
| 2022-12-05 | -84.71 | $12.06 | 22513 |
| 2022-12-02 | -71.66 | $12.60 | 319405 |
| 2022-12-01 | -71.12 | $12.62 | 19552 |
| 2022-11-30 | -68.12 | $12.73 | 16495 |
| 2022-11-29 | -73.57 | $12.53 | 40300 |
| 2022-11-28 | -86.38 | $12.06 | 91538 |
| 2022-11-25 | -80.93 | $12.26 | 31621 |
| 2022-11-23 | -83.65 | $12.16 | 37543 |
| 2022-11-22 | -80.93 | $12.26 | 121100 |
| 2022-11-21 | -69.21 | $12.69 | 23021 |
| 2022-11-18 | -83.65 | $12.16 | 73303 |
| 2022-11-17 | -85.29 | $12.10 | 244800 |
| 2022-11-16 | -95.38 | $12.34 | 98739 |
| 2022-11-15 | -82.73 | $12.93 | 29765 |
| 2022-11-14 | -82.01 | $12.95 | 80547 |
| 2022-11-11 | -87.41 | $12.80 | 47000 |
| 2022-11-10 | -93.88 | $12.62 | 206400 |
| 2022-11-09 | -55.02 | $13.86 | 106312 |
| 2022-11-08 | -44.98 | $14.11 | 74507 |
| 2022-11-07 | -42.17 | $14.18 | 57620 |
| 2022-11-04 | -7.63 | $15.04 | 74829 |
| 2022-11-03 | -4.76 | $14.74 | 124800 |
| 2022-11-02 | -31.90 | $14.17 | 49629 |
| 2022-11-01 | -11.90 | $14.59 | 204720 |
| 2022-10-31 | -0.61 | $14.38 | 278749 |
| 2022-10-28 | -54.43 | $13.46 | 35518 |
| 2022-10-27 | -47.54 | $13.45 | 38253 |
| 2022-10-26 | -77.55 | $12.80 | 30320 |
| 2022-10-25 | -50.51 | $13.33 | 20900 |
| 2022-10-24 | -37.76 | $13.58 | 27500 |
| 2022-10-21 | -10.71 | $14.11 | 53249 |
| 2022-10-20 | -38.27 | $13.57 | 2100 |
| 2022-10-19 | -40.31 | $13.53 | 16200 |
| 2022-10-18 | -41.84 | $13.50 | 8812 |
| 2022-10-17 | -47.45 | $13.39 | 7200 |
| 2022-10-14 | -64.29 | $13.06 | 5000 |
| 2022-10-13 | -37.24 | $13.59 | 9668 |
| 2022-10-12 | -44.90 | $13.44 | 56023 |
| 2022-10-11 | -34.69 | $13.64 | 9129 |
| 2022-10-10 | -16.84 | $13.99 | 11415 |
| 2022-10-07 | -22.45 | $13.88 | 6000 |
| 2022-10-06 | -12.76 | $14.07 | 39811 |
| 2022-10-05 | -18.88 | $13.95 | 242500 |
| 2022-10-04 | -15.31 | $14.02 | 136300 |
| 2022-10-03 | -16.15 | $13.97 | 141707 |
| 2022-09-30 | -75.00 | $12.84 | 67625 |
| 2022-09-29 | -88.02 | $12.59 | 19200 |
| 2022-09-28 | -94.87 | $12.80 | 31800 |
| 2022-09-27 | -98.72 | $12.74 | 63400 |
| 2022-09-26 | -91.98 | $12.92 | 48100 |
| 2022-09-23 | -57.14 | $13.61 | 17400 |
| 2022-09-22 | -18.57 | $14.15 | 16326 |
| 2022-09-21 | -45.71 | $13.77 | 10262 |
| 2022-09-20 | -44.29 | $13.79 | 8036 |
| 2022-09-19 | -44.29 | $13.79 | 35100 |
| 2022-09-16 | -81.43 | $13.27 | 21707 |
| 2022-09-15 | -91.07 | $13.39 | 28300 |
| 2022-09-14 | -66.96 | $13.66 | 13100 |
| 2022-09-13 | -70.54 | $13.62 | 194345 |
| 2022-09-12 | -18.75 | $14.20 | 41500 |
| 2022-09-09 | -39.29 | $13.97 | 20232 |
| 2022-09-08 | -74.11 | $13.58 | 45127 |
| 2022-09-07 | -69.64 | $13.63 | 30635 |
| 2022-09-06 | -86.49 | $13.45 | 138340 |
| 2022-09-02 | -60.36 | $13.74 | 17800 |
| 2022-09-01 | -56.76 | $13.57 | 30802 |
| 2022-08-31 | -64.00 | $13.45 | 81830 |
| 2022-08-30 | -25.82 | $13.86 | 189131 |
| 2022-08-29 | -7.80 | $14.24 | 7200 |
| 2022-08-26 | -12.50 | $14.05 | 19711 |
| 2022-08-25 | -11.54 | $14.07 | 12805 |
| 2022-08-24 | -15.02 | $13.99 | 27600 |
| 2022-08-23 | -19.50 | $13.84 | 22975 |
| 2022-08-22 | -30.55 | $13.47 | 20813 |
| 2022-08-19 | -24.73 | $13.63 | 20501 |
| 2022-08-18 | -13.01 | $13.93 | 64100 |
| 2022-08-17 | -11.30 | $13.98 | 159807 |
| 2022-08-16 | -9.25 | $14.04 | 41611 |
| 2022-08-15 | -0.34 | $14.30 | 43476 |
| 2022-08-12 | 0.00 | $14.15 | 175200 |
| 2022-08-11 | -17.93 | $13.54 | 75800 |
| 2022-08-10 | -6.14 | $13.88 | 52339 |
| 2022-08-09 | -14.34 | $13.34 | 35400 |
| 2022-08-08 | -3.49 | $13.62 | 29000 |
| 2022-08-05 | -2.23 | $13.32 | 20300 |
| 2022-08-04 | -4.13 | $13.22 | 83038 |
| 2022-08-03 | -7.79 | $12.55 | 7300 |
| 2022-08-02 | -25.97 | $12.27 | 3400 |
| 2022-08-01 | -11.69 | $12.49 | 18600 |
| 2022-07-29 | -8.84 | $12.47 | 34300 |
| 2022-07-28 | -2.72 | $12.56 | 28100 |
| 2022-07-27 | -0.89 | $12.24 | 20910 |
| 2022-07-26 | -59.35 | $11.63 | 3500 |
| 2022-07-25 | -47.15 | $11.78 | 16900 |
| 2022-07-22 | -72.36 | $11.47 | 72100 |
| 2022-07-21 | -70.23 | $11.52 | 9900 |
| 2022-07-20 | -66.67 | $11.59 | 6202 |
| 2022-07-19 | -76.81 | $11.45 | 42943 |
| 2022-07-18 | -86.58 | $11.33 | 16200 |
| 2022-07-15 | -81.88 | $11.40 | 11800 |
| 2022-07-14 | -89.58 | $11.33 | 77818 |
| 2022-07-13 | -85.56 | $11.45 | 2600 |
| 2022-07-12 | -83.96 | $11.48 | 11500 |
| 2022-07-11 | -84.68 | $11.56 | 16600 |
| 2022-07-08 | -67.77 | $12.15 | 11000 |
| 2022-07-07 | -78.84 | $11.91 | 22800 |
| 2022-07-06 | -88.99 | $11.56 | 16721 |
| 2022-07-05 | -94.72 | $11.40 | 27100 |
| 2022-07-01 | -94.06 | $11.71 | 25910 |
| 2022-06-30 | -96.19 | $11.76 | 54300 |
| 2022-06-29 | -96.50 | $11.97 | 15515 |
| 2022-06-28 | -98.95 | $11.97 | 17148 |
| 2022-06-27 | -94.24 | $12.15 | 19700 |
| 2022-06-24 | -96.86 | $12.05 | 52600 |
| 2022-06-23 | -98.90 | $12.15 | 81302 |
| 2022-06-22 | -97.46 | $12.30 | 15500 |
| 2022-06-21 | -96.31 | $12.36 | 20548 |
| 2022-06-17 | -92.05 | $12.51 | 54409 |
| 2022-06-16 | -94.60 | $12.42 | 36522 |
| 2022-06-15 | -80.87 | $12.96 | 36604 |
| 2022-06-14 | -96.52 | $12.42 | 38625 |
| 2022-06-13 | -98.11 | $12.63 | 61745 |
| 2022-06-10 | -96.55 | $13.51 | 56000 |
| 2022-06-09 | -68.11 | $14.02 | 15821 |
| 2022-06-08 | -54.33 | $14.37 | 35943 |
| 2022-06-07 | -49.61 | $14.49 | 28100 |
| 2022-06-06 | -32.68 | $14.92 | 34204 |
| 2022-06-03 | -18.50 | $15.28 | 14932 |
| 2022-06-02 | -9.84 | $15.50 | 12828 |
| 2022-06-01 | -21.26 | $15.21 | 24020 |
| 2022-05-31 | -11.42 | $15.46 | 21701 |
| 2022-05-27 | -5.18 | $15.59 | 20920 |
| 2022-05-26 | -0.84 | $15.56 | 54502 |
| 2022-05-25 | -16.24 | $15.17 | 7619 |
| 2022-05-24 | -16.24 | $15.17 | 41078 |
| 2022-05-23 | -11.97 | $15.27 | 36000 |
| 2022-05-20 | -28.63 | $14.88 | 20327 |
| 2022-05-19 | -51.37 | $14.63 | 21937 |
| 2022-05-18 | -66.30 | $14.43 | 30248 |
| 2022-05-17 | -54.42 | $14.86 | 32900 |
| 2022-05-16 | -69.89 | $14.30 | 17700 |
| 2022-05-13 | -73.20 | $14.18 | 47000 |
| 2022-05-12 | -88.12 | $13.64 | 116900 |
| 2022-05-11 | -96.37 | $13.38 | 26600 |
| 2022-05-10 | -93.35 | $13.50 | 13707 |
| 2022-05-09 | -98.38 | $13.37 | 28000 |
| 2022-05-06 | -94.48 | $13.93 | 44444 |
| 2022-05-05 | -92.81 | $14.30 | 36800 |
| 2022-05-04 | -64.95 | $15.12 | 69221 |
| 2022-05-03 | -87.17 | $14.59 | 175428 |
| 2022-05-02 | -95.35 | $14.28 | 24000 |
| 2022-04-29 | -97.18 | $14.87 | 48216 |
| 2022-04-28 | -86.83 | $15.20 | 36841 |
| 2022-04-27 | -94.36 | $14.96 | 21300 |
| 2022-04-26 | -98.43 | $14.83 | 58809 |
| 2022-04-25 | -83.17 | $15.40 | 46300 |
| 2022-04-22 | -93.39 | $15.57 | 66239 |
| 2022-04-21 | -95.21 | $16.18 | 102137 |
| 2022-04-20 | -58.93 | $16.65 | 54800 |
| 2022-04-19 | -59.58 | $16.54 | 30627 |
| 2022-04-18 | -52.46 | $16.48 | 52414 |
| 2022-04-14 | -46.69 | $16.35 | 66500 |
| 2022-04-13 | -38.28 | $16.50 | 32812 |
| 2022-04-12 | -34.73 | $16.56 | 31940 |
| 2022-04-11 | -33.72 | $16.53 | 14200 |
| 2022-04-08 | -30.68 | $16.66 | 52620 |
| 2022-04-07 | -30.21 | $16.68 | 119640 |
| 2022-04-06 | -27.17 | $16.81 | 272413 |
| 2022-04-05 | -14.29 | $17.36 | 96900 |
| 2022-04-04 | -1.41 | $17.91 | 54733 |
| 2022-04-01 | -0.74 | $17.75 | 91300 |
| 2022-03-31 | -9.64 | $16.98 | 79300 |
| 2022-03-30 | -10.47 | $16.95 | 25245 |
| 2022-03-29 | -2.48 | $17.24 | 156542 |
| 2022-03-28 | -5.04 | $16.90 | 106742 |
| 2022-03-25 | 0.00 | $17.07 | 170600 |
| 2022-03-24 | -1.76 | $16.49 | 451549 |
| 2022-03-23 | -1.60 | $16.16 | 362661 |
| 2022-03-22 | -0.98 | $15.73 | 266405 |
| 2022-03-21 | -8.05 | $15.30 | 74227 |
| 2022-03-18 | -7.10 | $15.14 | 54500 |
| 2022-03-17 | -37.42 | $14.67 | 14646 |
| 2022-03-16 | -67.10 | $14.21 | 19040 |
| 2022-03-15 | -91.61 | $13.83 | 54144 |
| 2022-03-14 | -96.48 | $13.88 | 35624 |
| 2022-03-11 | -84.73 | $14.14 | 34813 |
| 2022-03-10 | -36.64 | $14.77 | 28900 |
| 2022-03-09 | -27.48 | $14.89 | 47349 |
| 2022-03-08 | -79.39 | $14.21 | 122227 |
| 2022-03-07 | -100.00 | $13.96 | 97800 |
| 2022-03-04 | -41.04 | $14.70 | 21800 |
| 2022-03-03 | -9.70 | $15.12 | 62300 |
| 2022-03-02 | -28.36 | $14.87 | 23300 |
| 2022-03-01 | -62.69 | $14.41 | 24942 |
| 2022-02-28 | -53.73 | $14.53 | 27600 |
| 2022-02-25 | -42.54 | $14.68 | 31800 |
| 2022-02-24 | -31.34 | $14.83 | 88500 |
| 2022-02-23 | -20.29 | $14.97 | 27100 |
| 2022-02-22 | -15.03 | $14.95 | 53400 |
| 2022-02-18 | -18.18 | $14.84 | 18800 |
| 2022-02-17 | -15.45 | $14.90 | 31440 |
| 2022-02-16 | -5.91 | $15.11 | 81730 |
| 2022-02-15 | 0.00 | $15.09 | 46806 |
| 2022-02-14 | -14.96 | $14.59 | 30000 |
| 2022-02-11 | -22.65 | $14.41 | 115714 |
| 2022-02-10 | -12.39 | $14.65 | 96708 |
| 2022-02-09 | -8.00 | $14.67 | 43600 |
| 2022-02-08 | -16.48 | $14.40 | 45200 |
| 2022-02-07 | -15.36 | $14.40 | 111300 |
| 2022-02-04 | -20.82 | $14.24 | 46500 |
| 2022-02-03 | -14.68 | $14.42 | 57408 |
| 2022-02-02 | -7.17 | $14.64 | 68024 |
| 2022-02-01 | -1.37 | $14.81 | 101438 |
| 2022-01-31 | -1.05 | $14.76 | 99923 |
| 2022-01-28 | -4.96 | $14.22 | 20600 |
| 2022-01-27 | -6.61 | $14.18 | 77736 |
| 2022-01-26 | -11.16 | $13.99 | 90201 |
| 2022-01-25 | -3.55 | $13.82 | 83129 |
| 2022-01-24 | -25.40 | $13.33 | 53500 |
| 2022-01-21 | -13.23 | $13.56 | 87100 |
| 2022-01-20 | -10.05 | $13.62 | 126900 |
| 2022-01-19 | -29.26 | $13.25 | 74134 |
| 2022-01-18 | -60.11 | $12.67 | 122300 |
| 2022-01-14 | -43.62 | $12.98 | 45700 |
| 2022-01-13 | -48.94 | $12.88 | 78000 |
| 2022-01-12 | -45.74 | $12.94 | 144948 |
| 2022-01-11 | -68.09 | $12.52 | 203833 |
| 2022-01-10 | -91.87 | $12.09 | 228604 |
| 2022-01-07 | -86.40 | $12.36 | 128801 |
| 2022-01-06 | -95.18 | $12.16 | 120211 |
| 2022-01-05 | -98.71 | $12.14 | 145191 |
| 2022-01-04 | -96.02 | $12.75 | 150920 |
| 2022-01-03 | -89.31 | $13.02 | 260227 |
| 2021-12-31 | -44.65 | $13.73 | 68600 |
| 2021-12-30 | -50.31 | $13.64 | 72040 |
| 2021-12-29 | -79.76 | $13.10 | 56146 |
| 2021-12-28 | -61.31 | $13.41 | 308100 |
| 2021-12-27 | -61.90 | $13.40 | 236400 |
| 2021-12-23 | -76.79 | $13.15 | 570527 |
| 2021-12-22 | -69.05 | $13.28 | 94600 |
| 2021-12-21 | -83.33 | $13.04 | 122300 |
| 2021-12-20 | -89.88 | $12.93 | 75801 |
| 2021-12-17 | -68.02 | $13.31 | 60500 |
| 2021-12-16 | -67.44 | $13.32 | 18011 |
| 2021-12-15 | -63.84 | $13.40 | 132700 |
| 2021-12-14 | -75.24 | $13.27 | 88725 |
| 2021-12-13 | -68.32 | $13.59 | 38100 |
| 2021-12-10 | -43.91 | $14.28 | 38620 |
| 2021-12-09 | -61.59 | $13.97 | 38601 |
| 2021-12-08 | -47.30 | $14.42 | 42300 |
| 2021-12-07 | -65.71 | $13.84 | 55122 |
| 2021-12-06 | -71.11 | $13.67 | 11413 |
| 2021-12-03 | -78.10 | $13.45 | 72442 |
| 2021-12-02 | -86.03 | $13.20 | 63604 |
| 2021-12-01 | -99.05 | $12.79 | 32200 |
| 2021-11-30 | -88.93 | $13.18 | 267000 |
| 2021-11-29 | -91.98 | $13.50 | 69400 |
| 2021-11-26 | -90.84 | $13.53 | 38432 |
| 2021-11-24 | -83.81 | $13.84 | 34449 |
| 2021-11-23 | -86.23 | $13.78 | 82800 |
| 2021-11-22 | -86.61 | $13.84 | 52400 |
| 2021-11-19 | -78.66 | $14.03 | 108628 |
| 2021-11-18 | -75.82 | $14.06 | 52958 |
| 2021-11-17 | -70.08 | $14.20 | 140615 |
| 2021-11-16 | -54.92 | $14.57 | 143547 |
| 2021-11-15 | -28.69 | $15.21 | 90800 |
| 2021-11-12 | -40.91 | $15.16 | 41100 |
| 2021-11-11 | -29.51 | $15.62 | 31300 |
| 2021-11-10 | -44.92 | $15.15 | 61533 |
| 2021-11-09 | -47.54 | $15.07 | 66800 |
| 2021-11-08 | -61.97 | $14.63 | 98000 |
| 2021-11-05 | -53.11 | $14.90 | 147700 |
| 2021-11-04 | -77.05 | $14.17 | 165832 |
| 2021-11-03 | -65.90 | $14.51 | 268426 |
| 2021-11-02 | -94.43 | $13.64 | 154529 |
| 2021-11-01 | -87.54 | $13.85 | 156800 |
| 2021-10-29 | -94.75 | $13.63 | 134548 |
| 2021-10-28 | -87.34 | $13.87 | 108535 |
| 2021-10-27 | -70.89 | $14.39 | 9917 |
| 2021-10-26 | -72.47 | $14.34 | 143300 |
| 2021-10-25 | -55.06 | $14.89 | 76400 |
| 2021-10-22 | -73.95 | $14.34 | 349745 |
| 2021-10-21 | -90.32 | $14.57 | 88310 |
| 2021-10-20 | -84.43 | $15.38 | 18500 |
| 2021-10-19 | -84.91 | $15.37 | 49300 |
| 2021-10-18 | -41.51 | $16.29 | 48532 |
| 2021-10-15 | -32.08 | $16.49 | 124305 |
| 2021-10-14 | -51.42 | $16.08 | 10400 |
| 2021-10-13 | -47.17 | $16.17 | 41200 |
| 2021-10-12 | -75.00 | $15.58 | 10000 |
| 2021-10-11 | -73.28 | $15.67 | 52200 |
| 2021-10-08 | -61.21 | $15.95 | 13200 |
| 2021-10-07 | -79.31 | $15.53 | 39329 |
| 2021-10-06 | -80.60 | $15.50 | 29108 |
| 2021-10-05 | -100.00 | $15.61 | 14738 |
| 2021-10-04 | -98.15 | $15.89 | 32500 |
| 2021-10-01 | -56.17 | $16.57 | 29900 |
| 2021-09-30 | -93.21 | $15.97 | 101000 |
| 2021-09-29 | -91.48 | $16.01 | 27400 |
| 2021-09-28 | -96.98 | $15.92 | 23100 |
| 2021-09-27 | -55.28 | $16.75 | 15500 |
| 2021-09-24 | -54.77 | $16.76 | 25222 |
| 2021-09-23 | -46.73 | $16.92 | 9536 |
| 2021-09-22 | -49.25 | $16.87 | 27900 |
| 2021-09-21 | -65.33 | $16.55 | 19100 |
| 2021-09-20 | -89.95 | $16.06 | 126306 |
| 2021-09-17 | -62.90 | $16.68 | 39546 |
| 2021-09-16 | -43.52 | $16.91 | 30639 |
| 2021-09-15 | -34.72 | $17.10 | 14014 |
| 2021-09-14 | -37.50 | $17.04 | 19300 |
| 2021-09-13 | -28.70 | $17.23 | 63846 |
| 2021-09-10 | -57.87 | $16.60 | 30300 |
| 2021-09-09 | -50.00 | $16.77 | 208500 |
| 2021-09-08 | -81.94 | $16.08 | 46300 |
| 2021-09-07 | -32.13 | $17.19 | 51405 |
| 2021-09-03 | -42.60 | $16.97 | 27523 |
| 2021-09-02 | -38.57 | $17.06 | 25643 |
| 2021-09-01 | -36.43 | $17.40 | 13300 |
| 2021-08-31 | -39.03 | $17.33 | 18737 |
| 2021-08-30 | -30.48 | $17.56 | 15430 |
| 2021-08-27 | -31.14 | $17.68 | 35339 |
| 2021-08-26 | -46.44 | $17.27 | 18145 |
| 2021-08-25 | -38.07 | $17.74 | 24814 |
| 2021-08-24 | -44.71 | $17.52 | 173800 |
| 2021-08-23 | -70.39 | $16.67 | 29947 |
| 2021-08-20 | -70.09 | $16.68 | 51700 |
| 2021-08-19 | -82.48 | $16.27 | 29911 |
| 2021-08-18 | -93.40 | $16.17 | 46208 |
| 2021-08-17 | -88.78 | $16.31 | 41405 |
| 2021-08-16 | -96.75 | $16.62 | 160825 |
| 2021-08-13 | -95.72 | $17.21 | 21300 |
| 2021-08-12 | -98.63 | $17.33 | 5800 |
| 2021-08-11 | -93.43 | $17.61 | 13103 |
| 2021-08-10 | -83.87 | $17.82 | 3625 |
| 2021-08-09 | -88.02 | $17.73 | 24700 |
| 2021-08-06 | -86.18 | $17.77 | 30244 |
| 2021-08-05 | -89.86 | $17.69 | 23100 |
| 2021-08-04 | -76.96 | $17.97 | 18110 |
| 2021-08-03 | -70.97 | $18.10 | 173900 |
| 2021-08-02 | -77.65 | $18.25 | 55500 |
| 2021-07-30 | -96.46 | $17.92 | 44818 |
| 2021-07-29 | -58.42 | $18.79 | 12734 |
| 2021-07-28 | -62.11 | $18.72 | 11600 |
| 2021-07-27 | -84.21 | $18.33 | 30335 |
| 2021-07-26 | -67.54 | $18.74 | 6404 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.39
2026-07-21
Close Price
$13.01
Vol: 64594Average Directional Index - Detailed Analysis
Minimum
8.03
Average
17.42
Maximum
39.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 15.39 | $13.01 | 64594 |
| 2026-07-20 | 15.63 | $13.04 | 213600 |
| 2026-07-17 | 16.06 | $13.11 | 89715 |
| 2026-07-16 | 16.48 | $13.20 | 515159 |
| 2026-07-15 | 17.08 | $13.47 | 32301 |
| 2026-07-14 | 17.83 | $13.57 | 29934 |
| 2026-07-13 | 18.57 | $13.34 | 350160 |
| 2026-07-10 | 19.41 | $13.62 | 188800 |
| 2026-07-09 | 20.10 | $13.14 | 76200 |
| 2026-07-08 | 20.69 | $12.80 | 113907 |
| 2026-07-07 | 20.63 | $12.90 | 46000 |
| 2026-07-06 | 20.77 | $13.06 | 323442 |
| 2026-07-02 | 21.07 | $12.98 | 53219 |
| 2026-07-01 | 21.38 | $12.89 | 38700 |
| 2026-06-30 | 21.25 | $12.98 | 156100 |
| 2026-06-29 | 21.13 | $13.02 | 92700 |
| 2026-06-26 | 21.15 | $13.06 | 65523 |
| 2026-06-25 | 21.17 | $12.82 | 108808 |
| 2026-06-24 | 20.99 | $12.72 | 71000 |
| 2026-06-23 | 20.33 | $12.74 | 39815 |
| 2026-06-22 | 19.66 | $12.79 | 88158 |
| 2026-06-18 | 19.02 | $12.59 | 235193 |
| 2026-06-17 | 18.29 | $12.82 | 263808 |
| 2026-06-16 | 17.73 | $13.11 | 116800 |
| 2026-06-15 | 17.44 | $13.33 | 148800 |
| 2026-06-12 | 17.39 | $13.59 | 117743 |
| 2026-06-11 | 17.56 | $13.59 | 1.2M |
| 2026-06-10 | 17.66 | $13.08 | 297613 |
| 2026-06-09 | 17.08 | $13.25 | 97400 |
| 2026-06-08 | 16.55 | $13.15 | 173517 |
| 2026-06-05 | 15.77 | $13.27 | 180845 |
| 2026-06-04 | 15.07 | $13.82 | 1.4M |
| 2026-06-03 | 14.71 | $13.57 | 213207 |
| 2026-06-02 | 14.21 | $14.19 | 276400 |
| 2026-06-01 | 14.23 | $13.97 | 2.1M |
| 2026-05-29 | 13.99 | $14.03 | 128300 |
| 2026-05-28 | 13.74 | $14.15 | 98640 |
| 2026-05-27 | 13.59 | $14.02 | 43213 |
| 2026-05-26 | 13.50 | $14.18 | 225300 |
| 2026-05-22 | 13.48 | $14.02 | 294100 |
| 2026-05-21 | 13.36 | $14.25 | 135610 |
| 2026-05-20 | 13.31 | $14.25 | 135102 |
| 2026-05-19 | 13.13 | $13.62 | 91738 |
| 2026-05-18 | 12.34 | $14.01 | 377422 |
| 2026-05-15 | 11.73 | $13.90 | 143324 |
| 2026-05-14 | 11.03 | $14.30 | 96508 |
| 2026-05-13 | 10.65 | $14.05 | 6.4M |
| 2026-05-12 | 10.25 | $14.76 | 120416 |
| 2026-05-11 | 10.48 | $14.79 | 3.9M |
| 2026-05-08 | 10.82 | $15.20 | 92215 |
| 2026-05-07 | 11.03 | $15.22 | 164461 |
| 2026-05-06 | 11.25 | $15.56 | 170700 |
| 2026-05-05 | 11.24 | $15.14 | 75700 |
| 2026-05-04 | 11.66 | $14.78 | 105200 |
| 2026-05-01 | 12.26 | $14.98 | 104831 |
| 2026-04-30 | 12.77 | $15.07 | 241600 |
| 2026-04-29 | 13.33 | $14.61 | 406400 |
| 2026-04-28 | 13.90 | $14.99 | 161800 |
| 2026-04-27 | 14.44 | $15.18 | 76235 |
| 2026-04-24 | 14.64 | $15.34 | 109501 |
| 2026-04-23 | 14.98 | $15.42 | 366524 |
| 2026-04-22 | 15.19 | $15.75 | 540300 |
| 2026-04-21 | 14.96 | $15.80 | 175400 |
| 2026-04-20 | 14.62 | $16.21 | 198579 |
| 2026-04-17 | 14.48 | $16.08 | 209800 |
| 2026-04-16 | 14.28 | $15.96 | 1.8M |
| 2026-04-15 | 14.30 | $16.02 | 114300 |
| 2026-04-14 | 14.32 | $16.05 | 172500 |
| 2026-04-13 | 14.18 | $15.94 | 242500 |
| 2026-04-10 | 14.22 | $15.85 | 571200 |
| 2026-04-09 | 14.12 | $15.67 | 267000 |
| 2026-04-08 | 14.27 | $15.25 | 530200 |
| 2026-04-07 | 14.53 | $14.65 | 2.2M |
| 2026-04-06 | 15.04 | $14.79 | 232600 |
| 2026-04-02 | 15.82 | $14.79 | 338636 |
| 2026-04-01 | 16.64 | $14.86 | 342949 |
| 2026-03-31 | 17.17 | $14.81 | 925389 |
| 2026-03-30 | 17.96 | $13.84 | 190000 |
| 2026-03-27 | 18.24 | $13.84 | 142000 |
| 2026-03-26 | 18.49 | $13.92 | 994405 |
| 2026-03-25 | 18.89 | $14.46 | 865500 |
| 2026-03-24 | 19.58 | $13.89 | 351902 |
| 2026-03-23 | 19.71 | $14.06 | 736500 |
| 2026-03-20 | 19.86 | $13.21 | 370303 |
| 2026-03-19 | 19.33 | $13.76 | 326500 |
| 2026-03-18 | 18.94 | $13.74 | 114343 |
| 2026-03-17 | 18.87 | $14.02 | 194816 |
| 2026-03-16 | 19.01 | $13.96 | 192741 |
| 2026-03-13 | 18.83 | $13.55 | 409100 |
| 2026-03-12 | 18.65 | $14.00 | 357500 |
| 2026-03-11 | 18.83 | $14.66 | 77200 |
| 2026-03-10 | 19.59 | $14.70 | 325026 |
| 2026-03-09 | 20.39 | $14.46 | 332400 |
| 2026-03-06 | 20.67 | $14.30 | 153476 |
| 2026-03-05 | 20.68 | $14.35 | 362900 |
| 2026-03-04 | 20.91 | $14.82 | 243000 |
| 2026-03-03 | 21.65 | $14.53 | 745539 |
| 2026-03-02 | 22.17 | $15.40 | 276600 |
| 2026-02-27 | 22.75 | $15.57 | 283946 |
| 2026-02-26 | 22.62 | $15.92 | 3.6M |
| 2026-02-25 | 22.42 | $15.85 | 925355 |
| 2026-02-24 | 21.94 | $15.89 | 339744 |
| 2026-02-23 | 21.54 | $15.55 | 755127 |
| 2026-02-20 | 21.25 | $15.66 | 3.5M |
| 2026-02-19 | 20.97 | $15.40 | 2.4M |
| 2026-02-18 | 20.97 | $15.10 | 457743 |
| 2026-02-17 | 21.07 | $14.94 | 4.2M |
| 2026-02-13 | 21.18 | $15.04 | 268400 |
| 2026-02-12 | 21.59 | $15.16 | 395348 |
| 2026-02-11 | 21.37 | $15.55 | 778303 |
| 2026-02-10 | 20.67 | $15.24 | 114120 |
| 2026-02-09 | 20.24 | $15.27 | 1.2M |
| 2026-02-06 | 19.82 | $14.97 | 142438 |
| 2026-02-05 | 19.66 | $14.73 | 181181 |
| 2026-02-04 | 19.50 | $14.79 | 334056 |
| 2026-02-03 | 19.34 | $15.25 | 250410 |
| 2026-02-02 | 18.49 | $14.99 | 441700 |
| 2026-01-30 | 18.00 | $14.83 | 246703 |
| 2026-01-29 | 17.49 | $15.30 | 664530 |
| 2026-01-28 | 16.59 | $15.51 | 250000 |
| 2026-01-27 | 15.07 | $15.32 | 399277 |
| 2026-01-26 | 13.70 | $14.73 | 191800 |
| 2026-01-23 | 12.74 | $14.65 | 142600 |
| 2026-01-22 | 11.73 | $14.43 | 242300 |
| 2026-01-21 | 10.86 | $14.07 | 155100 |
| 2026-01-20 | 10.48 | $13.47 | 87523 |
| 2026-01-16 | 10.86 | $13.37 | 249200 |
| 2026-01-15 | 11.43 | $13.53 | 95430 |
| 2026-01-14 | 11.61 | $13.59 | 43040 |
| 2026-01-13 | 11.92 | $13.48 | 1.4M |
| 2026-01-12 | 12.30 | $13.62 | 1.1M |
| 2026-01-09 | 12.55 | $13.51 | 50421 |
| 2026-01-08 | 12.94 | $13.42 | 53004 |
| 2026-01-07 | 13.60 | $13.33 | 161500 |
| 2026-01-06 | 14.24 | $13.49 | 146012 |
| 2026-01-05 | 14.77 | $13.28 | 106200 |
| 2026-01-02 | 15.34 | $13.01 | 66256 |
| 2025-12-31 | 15.52 | $12.93 | 42111 |
| 2025-12-30 | 15.61 | $13.03 | 118529 |
| 2025-12-29 | 15.81 | $12.82 | 64108 |
| 2025-12-26 | 15.66 | $12.98 | 38500 |
| 2025-12-24 | 15.64 | $12.84 | 40107 |
| 2025-12-23 | 15.61 | $12.92 | 1.6M |
| 2025-12-22 | 15.31 | $12.57 | 242027 |
| 2025-12-19 | 14.62 | $12.77 | 36200 |
| 2025-12-18 | 14.14 | $12.78 | 226867 |
| 2025-12-17 | 13.48 | $12.73 | 139200 |
| 2025-12-16 | 12.73 | $13.05 | 198426 |
| 2025-12-15 | 12.29 | $13.75 | 81945 |
| 2025-12-12 | 12.74 | $13.72 | 96017 |
| 2025-12-11 | 13.08 | $13.64 | 75049 |
| 2025-12-10 | 13.23 | $13.44 | 92743 |
| 2025-12-09 | 13.10 | $13.45 | 234400 |
| 2025-12-08 | 12.94 | $13.45 | 223300 |
| 2025-12-05 | 13.06 | $13.42 | 889533 |
| 2025-12-04 | 13.24 | $14.59 | 492133 |
| 2025-12-03 | 12.60 | $14.34 | 217141 |
| 2025-12-02 | 12.17 | $14.30 | 217537 |
| 2025-12-01 | 11.93 | $14.05 | 134800 |
| 2025-11-28 | 11.90 | $14.16 | 341436 |
| 2025-11-26 | 11.85 | $13.98 | 207433 |
| 2025-11-25 | 12.08 | $13.59 | 124600 |
| 2025-11-24 | 12.46 | $13.51 | 44908 |
| 2025-11-21 | 12.69 | $13.34 | 185543 |
| 2025-11-20 | 12.65 | $13.27 | 252500 |
| 2025-11-19 | 12.77 | $13.65 | 89417 |
| 2025-11-18 | 13.41 | $13.75 | 327500 |
| 2025-11-17 | 13.95 | $13.71 | 302100 |
| 2025-11-14 | 14.50 | $13.97 | 135620 |
| 2025-11-13 | 14.62 | $13.85 | 100900 |
| 2025-11-12 | 14.82 | $14.18 | 401208 |
| 2025-11-11 | 14.49 | $14.23 | 1.6M |
| 2025-11-10 | 13.91 | $13.93 | 77400 |
| 2025-11-07 | 13.87 | $13.71 | 368342 |
| 2025-11-06 | 14.23 | $13.82 | 38300 |
| 2025-11-05 | 14.09 | $14.02 | 135001 |
| 2025-11-04 | 13.95 | $13.59 | 131005 |
| 2025-11-03 | 14.51 | $13.70 | 103835 |
| 2025-10-31 | 14.80 | $13.73 | 36630 |
| 2025-10-30 | 15.29 | $13.65 | 88600 |
| 2025-10-29 | 15.90 | $13.65 | 372700 |
| 2025-10-28 | 16.42 | $13.65 | 208845 |
| 2025-10-27 | 17.14 | $13.70 | 248140 |
| 2025-10-24 | 17.85 | $13.53 | 261631 |
| 2025-10-23 | 18.61 | $13.49 | 43430 |
| 2025-10-22 | 19.36 | $13.31 | 74300 |
| 2025-10-21 | 19.84 | $13.35 | 76100 |
| 2025-10-20 | 20.38 | $13.44 | 245100 |
| 2025-10-17 | 21.06 | $13.17 | 77500 |
| 2025-10-16 | 21.16 | $13.02 | 82510 |
| 2025-10-15 | 21.39 | $13.11 | 129015 |
| 2025-10-14 | 21.54 | $12.86 | 214909 |
| 2025-10-13 | 21.26 | $12.89 | 156300 |
| 2025-10-10 | 21.12 | $12.74 | 553221 |
| 2025-10-09 | 20.98 | $13.16 | 172924 |
| 2025-10-08 | 21.59 | $13.32 | 156900 |
| 2025-10-07 | 22.49 | $13.25 | 457938 |
| 2025-10-06 | 23.44 | $13.59 | 112943 |
| 2025-10-03 | 24.22 | $13.66 | 104333 |
| 2025-10-02 | 25.05 | $13.63 | 1.5M |
| 2025-10-01 | 25.92 | $13.78 | 56017 |
| 2025-09-30 | 26.35 | $13.90 | 606914 |
| 2025-09-29 | 26.50 | $13.99 | 149100 |
| 2025-09-26 | 26.48 | $13.87 | 51766 |
| 2025-09-25 | 26.80 | $13.75 | 93300 |
| 2025-09-24 | 27.14 | $14.04 | 711160 |
| 2025-09-23 | 26.84 | $14.18 | 140009 |
| 2025-09-22 | 26.53 | $13.96 | 463000 |
| 2025-09-19 | 26.54 | $14.19 | 61800 |
| 2025-09-18 | 25.50 | $14.20 | 146000 |
| 2025-09-17 | 24.27 | $14.27 | 122000 |
| 2025-09-16 | 22.96 | $14.14 | 217000 |
| 2025-09-15 | 21.86 | $13.98 | 234242 |
| 2025-09-12 | 20.82 | $13.78 | 278600 |
| 2025-09-11 | 20.05 | $13.73 | 198510 |
| 2025-09-10 | 19.24 | $13.55 | 164000 |
| 2025-09-09 | 18.65 | $13.49 | 56800 |
| 2025-09-08 | 18.13 | $13.57 | 232417 |
| 2025-09-05 | 17.58 | $13.70 | 361300 |
| 2025-09-04 | 16.77 | $13.38 | 174300 |
| 2025-09-03 | 16.48 | $13.19 | 107100 |
| 2025-09-02 | 16.33 | $13.16 | 190597 |
| 2025-08-29 | 16.20 | $13.40 | 119600 |
| 2025-08-28 | 15.44 | $13.41 | 733700 |
| 2025-08-27 | 14.65 | $13.12 | 253737 |
| 2025-08-26 | 14.32 | $12.89 | 81700 |
| 2025-08-25 | 14.26 | $12.93 | 110900 |
| 2025-08-22 | 13.95 | $12.86 | 205700 |
| 2025-08-21 | 13.86 | $12.38 | 156541 |
| 2025-08-20 | 14.51 | $12.46 | 476800 |
| 2025-08-19 | 15.09 | $12.41 | 1.4M |
| 2025-08-18 | 15.71 | $12.87 | 96520 |
| 2025-08-15 | 15.32 | $12.75 | 81595 |
| 2025-08-14 | 15.07 | $12.64 | 126900 |
| 2025-08-13 | 14.97 | $12.72 | 181519 |
| 2025-08-12 | 14.46 | $12.88 | 666730 |
| 2025-08-11 | 13.93 | $12.41 | 161400 |
| 2025-08-08 | 14.02 | $12.52 | 309100 |
| 2025-08-07 | 13.79 | $12.60 | 298808 |
| 2025-08-06 | 13.63 | $12.40 | 314400 |
| 2025-08-05 | 13.81 | $12.08 | 123400 |
| 2025-08-04 | 14.40 | $11.99 | 68200 |
| 2025-08-01 | 14.88 | $11.92 | 279400 |
| 2025-07-31 | 15.40 | $11.82 | 153444 |
| 2025-07-30 | 15.61 | $11.99 | 384700 |
| 2025-07-29 | 15.83 | $11.91 | 485100 |
| 2025-07-28 | 15.59 | $11.87 | 684000 |
| 2025-07-25 | 15.33 | $12.11 | 374400 |
| 2025-07-24 | 15.50 | $12.10 | 379813 |
| 2025-07-23 | 15.73 | $12.27 | 798600 |
| 2025-07-22 | 15.99 | $12.02 | 598944 |
| 2025-07-21 | 15.88 | $12.05 | 1.2M |
| 2025-07-18 | 15.64 | $12.02 | 2.0M |
| 2025-07-17 | 15.38 | $12.44 | 690900 |
| 2025-07-16 | 15.57 | $12.41 | 1.7M |
| 2025-07-15 | 15.70 | $12.47 | 370800 |
| 2025-07-14 | 15.90 | $12.35 | 441900 |
| 2025-07-11 | 15.99 | $12.48 | 724131 |
| 2025-07-10 | 16.29 | $12.71 | 919553 |
| 2025-07-09 | 16.86 | $12.91 | 468900 |
| 2025-07-08 | 17.36 | $13.11 | 133241 |
| 2025-07-07 | 17.76 | $13.02 | 493500 |
| 2025-07-03 | 18.18 | $13.22 | 200837 |
| 2025-07-02 | 18.36 | $13.02 | 341928 |
| 2025-07-01 | 18.72 | $13.20 | 161400 |
| 2025-06-30 | 18.73 | $13.26 | 326823 |
| 2025-06-27 | 18.74 | $12.95 | 418700 |
| 2025-06-26 | 19.16 | $12.96 | 374339 |
| 2025-06-25 | 19.63 | $12.71 | 980848 |
| 2025-06-24 | 20.25 | $13.03 | 669700 |
| 2025-06-23 | 20.42 | $12.87 | 836846 |
| 2025-06-20 | 21.04 | $12.80 | 494400 |
| 2025-06-18 | 21.43 | $13.11 | 736800 |
| 2025-06-17 | 21.28 | $13.15 | 1.5M |
| 2025-06-16 | 21.11 | $13.26 | 655742 |
| 2025-06-13 | 20.94 | $12.90 | 330900 |
| 2025-06-12 | 21.25 | $13.03 | 591889 |
| 2025-06-11 | 21.28 | $13.06 | 1.1M |
| 2025-06-10 | 21.31 | $12.95 | 546900 |
| 2025-06-09 | 21.49 | $12.77 | 2.3M |
| 2025-06-06 | 22.05 | $12.74 | 1.7M |
| 2025-06-05 | 22.32 | $12.90 | 132800 |
| 2025-06-04 | 22.16 | $12.90 | 110000 |
| 2025-06-03 | 21.99 | $13.00 | 504123 |
| 2025-06-02 | 21.95 | $12.68 | 140600 |
| 2025-05-30 | 22.27 | $12.54 | 154400 |
| 2025-05-29 | 22.71 | $12.69 | 213855 |
| 2025-05-28 | 22.68 | $12.71 | 145097 |
| 2025-05-27 | 22.70 | $12.82 | 157209 |
| 2025-05-23 | 22.57 | $12.41 | 308700 |
| 2025-05-22 | 22.99 | $12.40 | 349743 |
| 2025-05-21 | 22.62 | $12.38 | 190626 |
| 2025-05-20 | 22.41 | $12.61 | 372924 |
| 2025-05-19 | 21.94 | $12.59 | 178800 |
| 2025-05-16 | 21.44 | $12.48 | 160200 |
| 2025-05-15 | 21.11 | $12.36 | 254637 |
| 2025-05-14 | 20.76 | $12.39 | 298800 |
| 2025-05-13 | 20.14 | $12.47 | 579600 |
| 2025-05-12 | 19.51 | $12.05 | 319300 |
| 2025-05-09 | 19.26 | $12.10 | 332636 |
| 2025-05-08 | 18.79 | $12.26 | 867435 |
| 2025-05-07 | 18.29 | $11.63 | 193126 |
| 2025-05-06 | 18.59 | $11.74 | 132400 |
| 2025-05-05 | 18.57 | $11.83 | 452843 |
| 2025-05-02 | 18.43 | $12.02 | 305923 |
| 2025-05-01 | 17.94 | $11.88 | 564423 |
| 2025-04-30 | 17.49 | $11.99 | 237210 |
| 2025-04-29 | 17.02 | $12.10 | 436152 |
| 2025-04-28 | 16.01 | $12.07 | 375433 |
| 2025-04-25 | 15.01 | $11.99 | 555400 |
| 2025-04-24 | 14.13 | $11.89 | 659517 |
| 2025-04-23 | 13.27 | $11.49 | 176600 |
| 2025-04-22 | 12.66 | $11.33 | 255506 |
| 2025-04-21 | 12.43 | $10.95 | 476533 |
| 2025-04-17 | 12.67 | $10.94 | 188500 |
| 2025-04-16 | 12.94 | $10.78 | 78000 |
| 2025-04-15 | 13.43 | $10.77 | 200200 |
| 2025-04-14 | 14.00 | $10.81 | 511730 |
| 2025-04-11 | 14.59 | $10.68 | 1.1M |
| 2025-04-10 | 15.21 | $10.36 | 170229 |
| 2025-04-09 | 15.53 | $10.59 | 185851 |
| 2025-04-08 | 15.86 | $9.92 | 170709 |
| 2025-04-07 | 15.83 | $10.20 | 178351 |
| 2025-04-04 | 15.92 | $10.41 | 511800 |
| 2025-04-03 | 16.59 | $11.33 | 1.2M |
| 2025-04-02 | 16.12 | $10.99 | 57600 |
| 2025-04-01 | 16.15 | $10.98 | 147400 |
| 2025-03-31 | 16.25 | $10.77 | 194500 |
| 2025-03-28 | 16.61 | $10.94 | 612147 |
| 2025-03-27 | 16.66 | $11.12 | 115700 |
| 2025-03-26 | 16.39 | $11.05 | 69200 |
| 2025-03-25 | 16.20 | $11.08 | 298776 |
| 2025-03-24 | 15.95 | $10.90 | 107709 |
| 2025-03-21 | 16.00 | $11.04 | 430703 |
| 2025-03-20 | 15.89 | $11.10 | 416400 |
| 2025-03-19 | 15.46 | $11.21 | 318142 |
| 2025-03-18 | 15.01 | $11.00 | 153900 |
| 2025-03-17 | 14.85 | $11.00 | 610000 |
| 2025-03-14 | 14.68 | $10.71 | 660900 |
| 2025-03-13 | 14.98 | $10.22 | 85025 |
| 2025-03-12 | 15.33 | $10.14 | 725921 |
| 2025-03-11 | 15.50 | $10.07 | 167000 |
| 2025-03-10 | 15.53 | $10.05 | 245800 |
| 2025-03-07 | 15.73 | $10.39 | 283800 |
| 2025-03-06 | 16.25 | $10.18 | 53730 |
| 2025-03-05 | 16.56 | $10.13 | 300917 |
| 2025-03-04 | 16.62 | $9.88 | 247300 |
| 2025-03-03 | 16.27 | $9.93 | 200247 |
| 2025-02-28 | 16.16 | $9.96 | 233304 |
| 2025-02-27 | 16.05 | $10.20 | 100419 |
| 2025-02-26 | 16.47 | $10.17 | 140658 |
| 2025-02-25 | 16.91 | $10.49 | 123400 |
| 2025-02-24 | 17.77 | $10.42 | 220939 |
| 2025-02-21 | 18.68 | $10.77 | 130400 |
| 2025-02-20 | 19.06 | $10.95 | 124825 |
| 2025-02-19 | 19.05 | $10.89 | 154329 |
| 2025-02-18 | 19.05 | $11.16 | 278900 |
| 2025-02-14 | 18.50 | $11.09 | 163700 |
| 2025-02-13 | 18.18 | $10.61 | 73500 |
| 2025-02-12 | 18.61 | $10.60 | 99440 |
| 2025-02-11 | 18.90 | $10.77 | 209940 |
| 2025-02-10 | 18.92 | $10.58 | 74800 |
| 2025-02-07 | 19.24 | $10.39 | 47400 |
| 2025-02-06 | 19.57 | $10.65 | 96611 |
| 2025-02-05 | 19.59 | $10.47 | 131800 |
| 2025-02-04 | 19.84 | $10.59 | 79100 |
| 2025-02-03 | 20.07 | $10.52 | 230948 |
| 2025-01-31 | 20.42 | $10.50 | 109010 |
| 2025-01-30 | 20.38 | $10.60 | 255700 |
| 2025-01-29 | 20.48 | $10.19 | 135100 |
| 2025-01-28 | 21.16 | $10.25 | 161346 |
| 2025-01-27 | 21.74 | $10.29 | 82806 |
| 2025-01-24 | 22.43 | $10.01 | 74515 |
| 2025-01-23 | 23.49 | $9.96 | 62400 |
| 2025-01-22 | 24.64 | $10.00 | 257918 |
| 2025-01-21 | 25.93 | $9.79 | 162700 |
| 2025-01-17 | 26.76 | $9.58 | 70700 |
| 2025-01-16 | 27.47 | $9.56 | 195800 |
| 2025-01-15 | 28.22 | $9.87 | 208025 |
| 2025-01-14 | 29.13 | $9.49 | 445844 |
| 2025-01-13 | 29.24 | $9.35 | 713900 |
| 2025-01-10 | 29.11 | $9.36 | 152900 |
| 2025-01-08 | 28.99 | $9.43 | 248300 |
| 2025-01-07 | 28.98 | $9.64 | 206700 |
| 2025-01-06 | 29.18 | $9.47 | 366635 |
| 2025-01-03 | 28.95 | $9.18 | 129837 |
| 2025-01-02 | 28.24 | $9.31 | 267800 |
| 2024-12-31 | 27.49 | $9.25 | 112203 |
| 2024-12-30 | 26.77 | $9.30 | 497800 |
| 2024-12-27 | 26.00 | $9.33 | 350401 |
| 2024-12-26 | 25.28 | $9.38 | 275300 |
| 2024-12-24 | 24.59 | $9.44 | 89600 |
| 2024-12-23 | 23.83 | $9.34 | 194600 |
| 2024-12-20 | 23.05 | $9.76 | 705000 |
| 2024-12-19 | 22.46 | $9.50 | 509200 |
| 2024-12-18 | 21.31 | $9.22 | 613600 |
| 2024-12-17 | 20.10 | $9.90 | 221900 |
| 2024-12-16 | 19.25 | $10.00 | 578547 |
| 2024-12-13 | 18.72 | $10.30 | 334600 |
| 2024-12-12 | 18.49 | $10.53 | 140610 |
| 2024-12-11 | 18.41 | $10.96 | 2.5M |
| 2024-12-10 | 18.71 | $10.73 | 149500 |
| 2024-12-09 | 18.18 | $10.50 | 71100 |
| 2024-12-06 | 17.56 | $10.52 | 363700 |
| 2024-12-05 | 16.90 | $10.90 | 788400 |
| 2024-12-04 | 16.66 | $10.69 | 400700 |
| 2024-12-03 | 15.96 | $10.69 | 92000 |
| 2024-12-02 | 14.95 | $10.61 | 161505 |
| 2024-11-29 | 13.86 | $10.68 | 1.8M |
| 2024-11-27 | 12.71 | $11.38 | 432638 |
| 2024-11-26 | 12.76 | $11.88 | 104032 |
| 2024-11-25 | 13.20 | $11.71 | 45899 |
| 2024-11-22 | 13.62 | $11.56 | 835109 |
| 2024-11-21 | 13.79 | $11.36 | 34900 |
| 2024-11-20 | 13.32 | $11.58 | 77307 |
| 2024-11-19 | 13.06 | $11.60 | 6617 |
| 2024-11-18 | 12.97 | $11.56 | 34702 |
| 2024-11-15 | 12.88 | $11.44 | 26233 |
| 2024-11-14 | 12.64 | $11.47 | 28459 |
| 2024-11-13 | 12.43 | $11.49 | 23400 |
| 2024-11-12 | 12.08 | $11.56 | 42610 |
| 2024-11-11 | 11.91 | $11.64 | 73500 |
| 2024-11-08 | 11.73 | $11.61 | 147100 |
| 2024-11-07 | 11.54 | $11.91 | 82049 |
| 2024-11-06 | 12.00 | $12.14 | 32820 |
| 2024-11-05 | 12.19 | $11.93 | 87300 |
| 2024-11-04 | 11.99 | $11.88 | 426900 |
| 2024-11-01 | 11.81 | $11.39 | 221932 |
| 2024-10-31 | 10.89 | $11.78 | 82831 |
| 2024-10-30 | 10.55 | $11.88 | 1.2M |
| 2024-10-29 | 10.35 | $11.85 | 104709 |
| 2024-10-28 | 10.14 | $12.02 | 46216 |
| 2024-10-25 | 10.26 | $11.90 | 597342 |
| 2024-10-24 | 10.32 | $12.01 | 301033 |
| 2024-10-23 | 10.38 | $11.85 | 403500 |
| 2024-10-22 | 10.00 | $11.89 | 117971 |
| 2024-10-21 | 9.87 | $11.98 | 81801 |
| 2024-10-18 | 9.92 | $12.01 | 60331 |
| 2024-10-17 | 10.05 | $12.13 | 29600 |
| 2024-10-16 | 10.04 | $12.15 | 20020 |
| 2024-10-15 | 10.07 | $12.05 | 36100 |
| 2024-10-14 | 9.96 | $12.26 | 97900 |
| 2024-10-11 | 9.84 | $12.06 | 1.7M |
| 2024-10-10 | 9.29 | $12.12 | 23800 |
| 2024-10-09 | 8.97 | $12.10 | 93200 |
| 2024-10-08 | 8.63 | $12.38 | 22934 |
| 2024-10-07 | 8.71 | $12.47 | 38819 |
| 2024-10-04 | 8.93 | $12.56 | 23305 |
| 2024-10-03 | 9.07 | $12.48 | 824617 |
| 2024-10-02 | 9.13 | $12.69 | 323800 |
| 2024-10-01 | 9.41 | $12.52 | 113500 |
| 2024-09-30 | 9.87 | $12.58 | 233000 |
| 2024-09-27 | 10.17 | $12.65 | 1.1M |
| 2024-09-26 | 10.68 | $12.65 | 207633 |
| 2024-09-25 | 11.24 | $12.52 | 26800 |
| 2024-09-24 | 11.79 | $12.67 | 41400 |
| 2024-09-23 | 12.21 | $12.37 | 86600 |
| 2024-09-20 | 12.52 | $12.43 | 145500 |
| 2024-09-19 | 13.04 | $13.04 | 90500 |
| 2024-09-18 | 12.71 | $13.10 | 29104 |
| 2024-09-17 | 12.14 | $13.09 | 7800 |
| 2024-09-16 | 12.01 | $12.99 | 86640 |
| 2024-09-13 | 11.94 | $12.82 | 26800 |
| 2024-09-12 | 12.00 | $12.50 | 61031 |
| 2024-09-11 | 12.36 | $12.49 | 163300 |
| 2024-09-10 | 12.72 | $12.41 | 537249 |
| 2024-09-09 | 12.90 | $12.47 | 48733 |
| 2024-09-06 | 13.35 | $12.54 | 1.3M |
| 2024-09-05 | 13.98 | $12.71 | 39544 |
| 2024-09-04 | 14.38 | $12.58 | 36800 |
| 2024-09-03 | 14.74 | $12.37 | 106237 |
| 2024-08-30 | 14.93 | $12.52 | 230837 |
| 2024-08-29 | 15.07 | $12.58 | 65430 |
| 2024-08-28 | 15.50 | $12.88 | 57947 |
| 2024-08-27 | 15.94 | $13.02 | 864720 |
| 2024-08-26 | 16.13 | $13.10 | 14826 |
| 2024-08-23 | 16.32 | $13.14 | 1.7M |
| 2024-08-22 | 16.51 | $12.71 | 924800 |
| 2024-08-21 | 17.20 | $13.07 | 40341 |
| 2024-08-20 | 17.15 | $13.09 | 38922 |
| 2024-08-19 | 17.09 | $13.22 | 846047 |
| 2024-08-16 | 17.03 | $12.85 | 58900 |
| 2024-08-15 | 17.20 | $12.98 | 121200 |
| 2024-08-14 | 17.17 | $12.95 | 101700 |
| 2024-08-13 | 17.20 | $13.00 | 101846 |
| 2024-08-12 | 17.30 | $12.79 | 1.5M |
| 2024-08-09 | 17.57 | $12.73 | 105500 |
| 2024-08-08 | 18.08 | $12.34 | 30100 |
| 2024-08-07 | 18.86 | $11.99 | 43300 |
| 2024-08-06 | 19.05 | $11.66 | 117500 |
| 2024-08-05 | 18.65 | $11.52 | 79900 |
| 2024-08-02 | 17.84 | $11.73 | 96433 |
| 2024-08-01 | 17.47 | $11.67 | 133715 |
| 2024-07-31 | 17.20 | $11.94 | 549440 |
| 2024-07-30 | 17.21 | $11.93 | 26600 |
| 2024-07-29 | 17.08 | $11.89 | 17801 |
| 2024-07-26 | 16.98 | $11.91 | 55600 |
| 2024-07-25 | 16.93 | $11.85 | 69723 |
| 2024-07-24 | 16.88 | $11.93 | 64624 |
| 2024-07-23 | 16.97 | $12.21 | 72400 |
| 2024-07-22 | 17.50 | $12.37 | 41437 |
| 2024-07-19 | 18.31 | $12.25 | 123861 |
| 2024-07-18 | 19.16 | $12.28 | 110642 |
| 2024-07-17 | 20.14 | $12.75 | 24926 |
| 2024-07-16 | 20.32 | $12.95 | 30143 |
| 2024-07-15 | 20.43 | $12.89 | 28309 |
| 2024-07-12 | 20.76 | $12.83 | 23000 |
| 2024-07-11 | 21.17 | $12.85 | 557706 |
| 2024-07-10 | 21.49 | $12.80 | 298400 |
| 2024-07-09 | 21.83 | $12.75 | 76800 |
| 2024-07-08 | 22.46 | $12.43 | 28000 |
| 2024-07-05 | 23.58 | $12.50 | 442100 |
| 2024-07-03 | 24.77 | $12.03 | 728515 |
| 2024-07-02 | 25.34 | $11.59 | 46700 |
| 2024-07-01 | 24.98 | $11.61 | 24500 |
| 2024-06-28 | 24.77 | $11.74 | 102711 |
| 2024-06-27 | 24.67 | $12.07 | 111838 |
| 2024-06-26 | 24.78 | $11.85 | 33600 |
| 2024-06-25 | 24.39 | $12.02 | 73400 |
| 2024-06-24 | 24.33 | $12.18 | 1.3M |
| 2024-06-21 | 24.42 | $11.89 | 589200 |
| 2024-06-20 | 23.68 | $11.73 | 2.5M |
| 2024-06-18 | 22.91 | $11.73 | 663600 |
| 2024-06-17 | 21.70 | $11.80 | 114331 |
| 2024-06-14 | 20.48 | $11.98 | 34417 |
| 2024-06-13 | 19.42 | $12.06 | 155233 |
| 2024-06-12 | 18.10 | $12.08 | 179648 |
| 2024-06-11 | 16.84 | $12.36 | 1.1M |
| 2024-06-10 | 15.83 | $12.45 | 1.3M |
| 2024-06-07 | 14.77 | $12.58 | 34610 |
| 2024-06-06 | 13.99 | $12.95 | 1.4M |
| 2024-06-05 | 13.59 | $12.67 | 161855 |
| 2024-06-04 | 12.91 | $12.83 | 1.3M |
| 2024-06-03 | 12.38 | $12.96 | 981800 |
| 2024-05-31 | 11.95 | $12.90 | 1.5M |
| 2024-05-30 | 11.42 | $13.16 | 94000 |
| 2024-05-29 | 11.07 | $13.09 | 74800 |
| 2024-05-28 | 10.83 | $13.32 | 759438 |
| 2024-05-24 | 10.99 | $13.35 | 17300 |
| 2024-05-23 | 10.94 | $13.39 | 56400 |
| 2024-05-22 | 10.91 | $13.46 | 69000 |
| 2024-05-21 | 11.11 | $13.82 | 64205 |
| 2024-05-20 | 11.53 | $13.84 | 859500 |
| 2024-05-17 | 11.96 | $13.83 | 222700 |
| 2024-05-16 | 12.59 | $13.71 | 75700 |
| 2024-05-15 | 13.09 | $13.64 | 1.9M |
| 2024-05-14 | 13.49 | $13.58 | 869712 |
| 2024-05-13 | 13.80 | $13.39 | 55829 |
| 2024-05-10 | 13.91 | $13.39 | 58600 |
| 2024-05-09 | 14.02 | $13.54 | 939500 |
| 2024-05-08 | 13.96 | $13.83 | 32800 |
| 2024-05-07 | 14.43 | $13.85 | 694922 |
| 2024-05-06 | 15.15 | $13.82 | 1.4M |
| 2024-05-03 | 15.90 | $13.91 | 128902 |
| 2024-05-02 | 16.72 | $13.46 | 34587 |
| 2024-05-01 | 16.86 | $13.18 | 103135 |
| 2024-04-30 | 16.79 | $13.08 | 32600 |
| 2024-04-29 | 16.56 | $13.50 | 27118 |
| 2024-04-26 | 16.82 | $13.47 | 70818 |
| 2024-04-25 | 17.02 | $13.05 | 48800 |
| 2024-04-24 | 16.45 | $13.16 | 21300 |
| 2024-04-23 | 16.08 | $13.25 | 106732 |
| 2024-04-22 | 15.69 | $13.21 | 121124 |
| 2024-04-19 | 15.05 | $13.02 | 750147 |
| 2024-04-18 | 14.23 | $12.80 | 96300 |
| 2024-04-17 | 13.07 | $12.88 | 32242 |
| 2024-04-16 | 11.97 | $12.93 | 196400 |
| 2024-04-15 | 10.67 | $13.22 | 70600 |
| 2024-04-12 | 9.69 | $13.52 | 64337 |
| 2024-04-11 | 9.10 | $14.04 | 26300 |
| 2024-04-10 | 9.07 | $14.08 | 195200 |
| 2024-04-09 | 9.25 | $14.65 | 788282 |
| 2024-04-08 | 9.27 | $14.36 | 27800 |
| 2024-04-05 | 9.68 | $14.02 | 45300 |
| 2024-04-04 | 9.61 | $14.14 | 104086 |
| 2024-04-03 | 9.77 | $14.12 | 70900 |
| 2024-04-02 | 9.45 | $14.15 | 464331 |
| 2024-04-01 | 9.58 | $14.24 | 269700 |
| 2024-03-28 | 10.06 | $14.54 | 33400 |
| 2024-03-27 | 9.92 | $14.63 | 43000 |
| 2024-03-26 | 9.83 | $14.48 | 33526 |
| 2024-03-25 | 9.93 | $14.54 | 58500 |
| 2024-03-22 | 9.86 | $14.47 | 40600 |
| 2024-03-21 | 9.78 | $14.63 | 58600 |
| 2024-03-20 | 9.36 | $14.72 | 747930 |
| 2024-03-19 | 8.93 | $14.29 | 560200 |
| 2024-03-18 | 9.26 | $14.19 | 617908 |
| 2024-03-15 | 9.74 | $14.26 | 84716 |
| 2024-03-14 | 9.83 | $14.45 | 30900 |
| 2024-03-13 | 9.77 | $14.38 | 40500 |
| 2024-03-12 | 9.71 | $14.30 | 1.2M |
| 2024-03-11 | 9.94 | $14.15 | 357937 |
| 2024-03-08 | 10.21 | $14.20 | 47100 |
| 2024-03-07 | 10.43 | $14.29 | 57200 |
| 2024-03-06 | 10.54 | $14.24 | 893200 |
| 2024-03-05 | 10.63 | $14.21 | 1.3M |
| 2024-03-04 | 10.72 | $14.15 | 81800 |
| 2024-03-01 | 11.16 | $14.25 | 437500 |
| 2024-02-29 | 11.63 | $14.08 | 696318 |
| 2024-02-28 | 12.06 | $14.13 | 596400 |
| 2024-02-27 | 12.67 | $14.28 | 930823 |
| 2024-02-26 | 13.30 | $13.83 | 210539 |
| 2024-02-23 | 13.39 | $13.76 | 496800 |
| 2024-02-22 | 13.33 | $13.95 | 974900 |
| 2024-02-21 | 13.56 | $13.92 | 70233 |
| 2024-02-20 | 13.71 | $14.01 | 738215 |
| 2024-02-16 | 13.99 | $13.78 | 31131 |
| 2024-02-15 | 13.89 | $13.67 | 51401 |
| 2024-02-14 | 13.74 | $13.62 | 912600 |
| 2024-02-13 | 13.33 | $13.42 | 1.8M |
| 2024-02-12 | 12.89 | $13.93 | 235233 |
| 2024-02-09 | 13.19 | $13.81 | 265200 |
| 2024-02-08 | 13.31 | $13.71 | 1.2M |
| 2024-02-07 | 13.12 | $13.97 | 24907 |
| 2024-02-06 | 13.33 | $13.92 | 1.2M |
| 2024-02-05 | 13.45 | $13.71 | 359800 |
| 2024-02-02 | 13.28 | $13.83 | 734098 |
| 2024-02-01 | 13.39 | $14.13 | 775733 |
| 2024-01-31 | 13.82 | $13.99 | 2.3M |
| 2024-01-30 | 14.30 | $13.86 | 583500 |
| 2024-01-29 | 14.09 | $14.03 | 467416 |
| 2024-01-26 | 14.13 | $14.24 | 162800 |
| 2024-01-25 | 14.58 | $14.24 | 71100 |
| 2024-01-24 | 14.98 | $14.08 | 131900 |
| 2024-01-23 | 15.39 | $14.09 | 1.5M |
| 2024-01-22 | 15.45 | $13.77 | 92237 |
| 2024-01-19 | 15.38 | $14.07 | 1.6M |
| 2024-01-18 | 15.57 | $13.96 | 31717 |
| 2024-01-17 | 15.58 | $14.08 | 230226 |
| 2024-01-16 | 15.75 | $14.13 | 44500 |
| 2024-01-12 | 16.15 | $14.62 | 435800 |
| 2024-01-11 | 16.68 | $14.60 | 514300 |
| 2024-01-10 | 17.52 | $14.56 | 51607 |
| 2024-01-09 | 18.32 | $14.59 | 80900 |
| 2024-01-08 | 19.00 | $14.74 | 117532 |
| 2024-01-05 | 19.72 | $14.51 | 2.6M |
| 2024-01-04 | 20.66 | $14.27 | 713927 |
| 2024-01-03 | 21.35 | $14.51 | 99746 |
| 2024-01-02 | 22.46 | $14.48 | 3.2M |
| 2023-12-29 | 23.63 | $15.06 | 142221 |
| 2023-12-28 | 23.75 | $15.09 | 451808 |
| 2023-12-27 | 23.77 | $15.28 | 576824 |
| 2023-12-26 | 23.57 | $15.21 | 711112 |
| 2023-12-22 | 23.45 | $15.01 | 1.0M |
| 2023-12-21 | 23.51 | $14.97 | 413000 |
| 2023-12-20 | 23.62 | $14.77 | 1.7M |
| 2023-12-19 | 23.80 | $15.23 | 147902 |
| 2023-12-18 | 23.03 | $15.06 | 100500 |
| 2023-12-15 | 22.43 | $14.85 | 1.2M |
| 2023-12-14 | 21.84 | $15.12 | 2.6M |
| 2023-12-13 | 20.76 | $14.94 | 1.0M |
| 2023-12-12 | 19.91 | $14.38 | 110949 |
| 2023-12-11 | 19.78 | $14.42 | 703300 |
| 2023-12-08 | 19.62 | $14.48 | 159128 |
| 2023-12-07 | 19.45 | $14.48 | 1.5M |
| 2023-12-06 | 19.04 | $14.40 | 188300 |
| 2023-12-05 | 18.56 | $14.40 | 1.6M |
| 2023-12-04 | 18.18 | $14.32 | 1.4M |
| 2023-12-01 | 17.88 | $14.58 | 1.1M |
| 2023-11-30 | 17.55 | $14.18 | 168700 |
| 2023-11-29 | 17.72 | $14.12 | 586912 |
| 2023-11-28 | 17.72 | $14.29 | 24600 |
| 2023-11-27 | 17.77 | $14.05 | 134751 |
| 2023-11-24 | 18.21 | $14.05 | 101400 |
| 2023-11-22 | 18.50 | $14.06 | 580338 |
| 2023-11-21 | 18.72 | $14.15 | 1.5M |
| 2023-11-20 | 18.99 | $14.50 | 903308 |
| 2023-11-17 | 18.89 | $14.25 | 453226 |
| 2023-11-16 | 19.01 | $14.35 | 334427 |
| 2023-11-15 | 19.13 | $14.30 | 266605 |
| 2023-11-14 | 19.25 | $14.19 | 509828 |
| 2023-11-13 | 19.68 | $13.59 | 2.0M |
| 2023-11-10 | 20.49 | $13.63 | 41800 |
| 2023-11-09 | 21.43 | $13.29 | 65606 |
| 2023-11-08 | 22.40 | $13.43 | 30400 |
| 2023-11-07 | 23.47 | $13.64 | 832705 |
| 2023-11-06 | 24.40 | $13.41 | 799638 |
| 2023-11-03 | 25.64 | $13.43 | 1.3M |
| 2023-11-02 | 26.93 | $13.10 | 315600 |
| 2023-11-01 | 27.92 | $12.63 | 705736 |
| 2023-10-31 | 28.09 | $12.39 | 720344 |
| 2023-10-30 | 27.74 | $12.14 | 1.1M |
| 2023-10-27 | 27.42 | $12.40 | 432500 |
| 2023-10-26 | 27.36 | $12.74 | 4.2M |
| 2023-10-25 | 27.59 | $12.54 | 537600 |
| 2023-10-24 | 27.56 | $12.75 | 21100 |
| 2023-10-23 | 27.59 | $12.49 | 1.1M |
| 2023-10-20 | 27.49 | $12.32 | 82807 |
| 2023-10-19 | 26.78 | $12.32 | 234300 |
| 2023-10-18 | 26.17 | $12.33 | 740487 |
| 2023-10-17 | 25.55 | $12.70 | 646805 |
| 2023-10-16 | 25.23 | $12.87 | 48200 |
| 2023-10-13 | 24.98 | $12.61 | 38000 |
| 2023-10-12 | 24.72 | $12.76 | 114730 |
| 2023-10-11 | 24.45 | $13.03 | 117500 |
| 2023-10-10 | 24.50 | $13.11 | 1.1M |
| 2023-10-09 | 24.52 | $12.61 | 115400 |
| 2023-10-06 | 23.72 | $12.41 | 185616 |
| 2023-10-05 | 22.55 | $12.50 | 242500 |
| 2023-10-04 | 21.59 | $12.64 | 338200 |
| 2023-10-03 | 20.65 | $12.51 | 149747 |
| 2023-10-02 | 19.69 | $13.00 | 833544 |
| 2023-09-29 | 19.11 | $13.35 | 181700 |
| 2023-09-28 | 18.79 | $13.15 | 1.8M |
| 2023-09-27 | 17.87 | $12.98 | 504503 |
| 2023-09-26 | 16.89 | $13.16 | 107945 |
| 2023-09-25 | 16.28 | $13.43 | 580013 |
| 2023-09-22 | 15.87 | $13.55 | 25109 |
| 2023-09-21 | 15.71 | $13.65 | 1.4M |
| 2023-09-20 | 15.47 | $14.05 | 563901 |
| 2023-09-19 | 15.91 | $13.98 | 19821 |
| 2023-09-18 | 16.03 | $14.17 | 57800 |
| 2023-09-15 | 16.37 | $14.20 | 515935 |
| 2023-09-14 | 16.86 | $14.34 | 344901 |
| 2023-09-13 | 17.49 | $14.20 | 1.0M |
| 2023-09-12 | 18.15 | $14.03 | 673100 |
| 2023-09-11 | 18.25 | $13.98 | 39223 |
| 2023-09-08 | 18.15 | $13.70 | 19400 |
| 2023-09-07 | 17.60 | $13.53 | 189047 |
| 2023-09-06 | 16.78 | $13.75 | 178106 |
| 2023-09-05 | 16.22 | $14.00 | 599000 |
| 2023-09-01 | 15.78 | $14.17 | 696100 |
| 2023-08-31 | 15.61 | $13.86 | 141000 |
| 2023-08-30 | 15.28 | $14.37 | 326800 |
| 2023-08-29 | 15.74 | $14.53 | 443400 |
| 2023-08-28 | 16.23 | $14.42 | 879531 |
| 2023-08-25 | 16.36 | $14.30 | 274208 |
| 2023-08-24 | 16.57 | $14.47 | 26300 |
| 2023-08-23 | 17.16 | $14.64 | 326143 |
| 2023-08-22 | 17.77 | $14.28 | 1.2M |
| 2023-08-21 | 17.62 | $14.00 | 59838 |
| 2023-08-18 | 16.93 | $14.08 | 395300 |
| 2023-08-17 | 16.21 | $14.01 | 965400 |
| 2023-08-16 | 15.63 | $14.19 | 35434 |
| 2023-08-15 | 15.22 | $14.26 | 81000 |
| 2023-08-14 | 14.62 | $14.42 | 575748 |
| 2023-08-11 | 14.22 | $14.85 | 75900 |
| 2023-08-10 | 14.39 | $14.94 | 655832 |
| 2023-08-09 | 14.85 | $14.89 | 870700 |
| 2023-08-08 | 15.03 | $15.04 | 245300 |
| 2023-08-07 | 15.22 | $15.04 | 876125 |
| 2023-08-04 | 15.65 | $15.13 | 899510 |
| 2023-08-03 | 16.44 | $15.06 | 1.4M |
| 2023-08-02 | 17.30 | $15.29 | 24900 |
| 2023-08-01 | 18.01 | $15.42 | 134300 |
| 2023-07-31 | 18.51 | $15.58 | 139413 |
| 2023-07-28 | 18.71 | $15.43 | 25000 |
| 2023-07-27 | 19.22 | $15.20 | 224500 |
| 2023-07-26 | 19.75 | $15.50 | 65934 |
| 2023-07-25 | 20.11 | $15.35 | 209000 |
| 2023-07-24 | 20.35 | $15.35 | 838425 |
| 2023-07-21 | 20.89 | $15.09 | 943530 |
| 2023-07-20 | 21.66 | $14.82 | 382300 |
| 2023-07-19 | 22.71 | $14.96 | 174500 |
| 2023-07-18 | 23.80 | $14.96 | 99714 |
| 2023-07-17 | 24.94 | $14.84 | 299900 |
| 2023-07-14 | 26.02 | $14.78 | 106000 |
| 2023-07-13 | 27.29 | $15.12 | 552441 |
| 2023-07-12 | 28.13 | $14.93 | 224320 |
| 2023-07-11 | 29.01 | $14.93 | 655200 |
| 2023-07-10 | 30.30 | $14.90 | 850800 |
| 2023-07-07 | 30.84 | $15.03 | 276800 |
| 2023-07-06 | 31.41 | $14.52 | 71901 |
| 2023-07-05 | 32.33 | $15.06 | 263620 |
| 2023-07-03 | 32.67 | $15.12 | 730800 |
| 2023-06-30 | 32.59 | $15.06 | 695039 |
| 2023-06-29 | 32.67 | $14.78 | 76719 |
| 2023-06-28 | 33.16 | $14.50 | 190111 |
| 2023-06-27 | 33.86 | $14.64 | 206000 |
| 2023-06-26 | 34.38 | $14.99 | 130001 |
| 2023-06-23 | 34.32 | $15.11 | 24830 |
| 2023-06-22 | 33.98 | $14.97 | 244900 |
| 2023-06-21 | 33.64 | $15.29 | 266300 |
| 2023-06-20 | 32.67 | $15.18 | 144718 |
| 2023-06-16 | 31.73 | $14.92 | 722600 |
| 2023-06-15 | 30.90 | $15.19 | 432600 |
| 2023-06-14 | 29.85 | $15.06 | 902843 |
| 2023-06-13 | 28.85 | $14.50 | 806418 |
| 2023-06-12 | 28.06 | $14.72 | 44800 |
| 2023-06-09 | 26.99 | $14.62 | 448500 |
| 2023-06-08 | 25.86 | $14.40 | 60719 |
| 2023-06-07 | 24.88 | $14.38 | 80612 |
| 2023-06-06 | 23.84 | $14.50 | 291300 |
| 2023-06-05 | 22.76 | $14.09 | 28227 |
| 2023-06-02 | 22.00 | $14.07 | 146241 |
| 2023-06-01 | 21.17 | $13.80 | 56043 |
| 2023-05-31 | 20.81 | $13.36 | 79246 |
| 2023-05-30 | 20.98 | $13.39 | 36300 |
| 2023-05-26 | 20.94 | $13.61 | 47200 |
| 2023-05-25 | 20.25 | $13.42 | 60341 |
| 2023-05-24 | 19.65 | $13.30 | 44436 |
| 2023-05-23 | 19.17 | $13.44 | 111525 |
| 2023-05-22 | 18.51 | $13.58 | 88229 |
| 2023-05-19 | 17.42 | $13.45 | 396915 |
| 2023-05-18 | 16.32 | $13.35 | 21200 |
| 2023-05-17 | 15.44 | $13.20 | 54400 |
| 2023-05-16 | 14.71 | $12.85 | 66705 |
| 2023-05-15 | 13.98 | $13.26 | 43225 |
| 2023-05-12 | 12.83 | $13.10 | 170800 |
| 2023-05-11 | 11.77 | $12.98 | 45804 |
| 2023-05-10 | 10.86 | $12.78 | 74700 |
| 2023-05-09 | 10.17 | $12.58 | 38600 |
| 2023-05-08 | 9.61 | $12.42 | 7430 |
| 2023-05-05 | 9.20 | $12.49 | 11127 |
| 2023-05-04 | 8.84 | $12.03 | 23434 |
| 2023-05-03 | 9.09 | $11.90 | 21939 |
| 2023-05-02 | 9.49 | $11.83 | 36100 |
| 2023-05-01 | 9.87 | $12.05 | 26035 |
| 2023-04-28 | 9.89 | $12.14 | 98000 |
| 2023-04-27 | 9.92 | $11.83 | 21200 |
| 2023-04-26 | 10.37 | $11.51 | 21307 |
| 2023-04-25 | 10.50 | $11.50 | 60330 |
| 2023-04-24 | 10.65 | $11.79 | 107406 |
| 2023-04-21 | 11.06 | $11.58 | 11100 |
| 2023-04-20 | 11.32 | $11.66 | 14421 |
| 2023-04-19 | 11.63 | $11.54 | 41321 |
| 2023-04-18 | 11.95 | $12.08 | 148600 |
| 2023-04-17 | 12.11 | $12.36 | 51944 |
| 2023-04-14 | 11.86 | $12.40 | 51406 |
| 2023-04-13 | 11.59 | $12.47 | 26800 |
| 2023-04-12 | 10.77 | $12.36 | 89349 |
| 2023-04-11 | 9.90 | $12.14 | 97143 |
| 2023-04-10 | 9.49 | $11.55 | 66200 |
| 2023-04-06 | 9.98 | $11.47 | 20349 |
| 2023-04-05 | 10.37 | $11.42 | 19441 |
| 2023-04-04 | 10.81 | $11.55 | 237611 |
| 2023-04-03 | 11.29 | $11.52 | 52528 |
| 2023-03-31 | 11.78 | $11.70 | 54546 |
| 2023-03-30 | 12.20 | $11.76 | 99100 |
| 2023-03-29 | 12.66 | $11.41 | 21749 |
| 2023-03-28 | 12.86 | $11.39 | 77800 |
| 2023-03-27 | 13.08 | $11.17 | 52705 |
| 2023-03-24 | 12.85 | $11.06 | 114725 |
| 2023-03-23 | 12.38 | $10.73 | 78900 |
| 2023-03-22 | 11.88 | $11.19 | 68000 |
| 2023-03-21 | 11.98 | $11.17 | 36018 |
| 2023-03-20 | 11.75 | $11.25 | 43331 |
| 2023-03-17 | 11.59 | $11.47 | 29700 |
| 2023-03-16 | 11.64 | $11.59 | 18144 |
| 2023-03-15 | 11.77 | $11.45 | 92303 |
| 2023-03-14 | 11.58 | $11.49 | 10300 |
| 2023-03-13 | 11.77 | $11.57 | 28100 |
| 2023-03-10 | 11.89 | $11.62 | 45100 |
| 2023-03-09 | 12.24 | $12.05 | 110600 |
| 2023-03-08 | 12.50 | $12.10 | 160254 |
| 2023-03-07 | 12.82 | $11.64 | 18829 |
| 2023-03-06 | 13.05 | $11.76 | 65000 |
| 2023-03-03 | 13.28 | $11.42 | 69400 |
| 2023-03-02 | 13.10 | $11.37 | 237830 |
| 2023-03-01 | 12.79 | $11.44 | 21300 |
| 2023-02-28 | 12.37 | $11.35 | 37627 |
| 2023-02-27 | 11.99 | $11.59 | 24336 |
| 2023-02-24 | 11.75 | $11.59 | 19532 |
| 2023-02-23 | 11.57 | $11.87 | 10829 |
| 2023-02-22 | 11.73 | $11.85 | 14431 |
| 2023-02-21 | 11.59 | $11.89 | 38400 |
| 2023-02-17 | 11.69 | $12.13 | 23500 |
| 2023-02-16 | 11.92 | $12.03 | 15600 |
| 2023-02-15 | 11.99 | $11.90 | 17800 |
| 2023-02-14 | 12.16 | $11.89 | 11400 |
| 2023-02-13 | 12.34 | $12.02 | 13103 |
| 2023-02-10 | 12.75 | $11.94 | 9823 |
| 2023-02-09 | 12.87 | $11.69 | 55400 |
| 2023-02-08 | 12.99 | $12.23 | 80411 |
| 2023-02-07 | 13.50 | $12.11 | 64333 |
| 2023-02-06 | 14.09 | $12.34 | 263922 |
| 2023-02-03 | 14.79 | $12.35 | 49300 |
| 2023-02-02 | 15.36 | $12.96 | 26500 |
| 2023-02-01 | 15.13 | $13.00 | 66942 |
| 2023-01-31 | 15.16 | $12.97 | 93400 |
| 2023-01-30 | 14.95 | $12.65 | 24302 |
| 2023-01-27 | 14.88 | $12.69 | 36700 |
| 2023-01-26 | 14.73 | $13.01 | 18900 |
| 2023-01-25 | 14.33 | $12.97 | 89300 |
| 2023-01-24 | 13.95 | $12.55 | 25800 |
| 2023-01-23 | 13.86 | $12.36 | 35822 |
| 2023-01-20 | 13.91 | $12.36 | 14608 |
| 2023-01-19 | 14.04 | $12.51 | 20300 |
| 2023-01-18 | 14.18 | $12.44 | 131600 |
| 2023-01-17 | 14.09 | $12.54 | 39868 |
| 2023-01-13 | 14.27 | $12.43 | 17300 |
| 2023-01-12 | 14.45 | $12.68 | 249100 |
| 2023-01-11 | 14.65 | $12.46 | 40700 |
| 2023-01-10 | 15.12 | $12.15 | 113639 |
| 2023-01-09 | 15.87 | $11.73 | 43531 |
| 2023-01-06 | 16.33 | $11.74 | 33300 |
| 2023-01-05 | 16.81 | $11.27 | 13723 |
| 2023-01-04 | 16.86 | $11.03 | 28100 |
| 2023-01-03 | 16.57 | $10.80 | 128837 |
| 2022-12-30 | 16.27 | $11.67 | 72016 |
| 2022-12-29 | 16.65 | $11.90 | 27700 |
| 2022-12-28 | 17.22 | $11.90 | 26726 |
| 2022-12-27 | 17.66 | $11.56 | 96941 |
| 2022-12-23 | 17.83 | $12.22 | 24300 |
| 2022-12-22 | 18.53 | $11.87 | 21400 |
| 2022-12-21 | 18.82 | $11.74 | 49600 |
| 2022-12-20 | 19.03 | $11.76 | 72449 |
| 2022-12-19 | 19.25 | $11.13 | 144100 |
| 2022-12-16 | 18.62 | $10.90 | 23547 |
| 2022-12-15 | 17.81 | $11.03 | 104301 |
| 2022-12-14 | 17.06 | $11.03 | 332604 |
| 2022-12-13 | 16.12 | $10.99 | 412333 |
| 2022-12-12 | 15.32 | $11.57 | 439409 |
| 2022-12-09 | 14.69 | $11.78 | 32336 |
| 2022-12-08 | 14.44 | $11.96 | 70200 |
| 2022-12-07 | 14.34 | $12.21 | 31800 |
| 2022-12-06 | 14.37 | $12.21 | 55200 |
| 2022-12-05 | 14.32 | $12.06 | 22513 |
| 2022-12-02 | 14.28 | $12.60 | 319405 |
| 2022-12-01 | 14.70 | $12.62 | 19552 |
| 2022-11-30 | 15.08 | $12.73 | 16495 |
| 2022-11-29 | 15.47 | $12.53 | 40300 |
| 2022-11-28 | 15.68 | $12.06 | 91538 |
| 2022-11-25 | 15.44 | $12.26 | 31621 |
| 2022-11-23 | 15.21 | $12.16 | 37543 |
| 2022-11-22 | 14.73 | $12.26 | 121100 |
| 2022-11-21 | 14.29 | $12.69 | 23021 |
| 2022-11-18 | 14.01 | $12.16 | 73303 |
| 2022-11-17 | 13.43 | $12.10 | 244800 |
| 2022-11-16 | 12.55 | $12.34 | 98739 |
| 2022-11-15 | 12.02 | $12.93 | 29765 |
| 2022-11-14 | 11.99 | $12.95 | 80547 |
| 2022-11-11 | 11.89 | $12.80 | 47000 |
| 2022-11-10 | 11.74 | $12.62 | 206400 |
| 2022-11-09 | 11.58 | $13.86 | 106312 |
| 2022-11-08 | 11.80 | $14.11 | 74507 |
| 2022-11-07 | 11.91 | $14.18 | 57620 |
| 2022-11-04 | 11.89 | $15.04 | 74829 |
| 2022-11-03 | 10.84 | $14.74 | 124800 |
| 2022-11-02 | 10.07 | $14.17 | 49629 |
| 2022-11-01 | 9.39 | $14.59 | 204720 |
| 2022-10-31 | 8.56 | $14.38 | 278749 |
| 2022-10-28 | 8.03 | $13.46 | 35518 |
| 2022-10-27 | 8.39 | $13.45 | 38253 |
| 2022-10-26 | 8.76 | $12.80 | 30320 |
| 2022-10-25 | 8.71 | $13.33 | 20900 |
| 2022-10-24 | 9.08 | $13.58 | 27500 |
| 2022-10-21 | 9.09 | $14.11 | 53249 |
| 2022-10-20 | 9.09 | $13.57 | 2100 |
| 2022-10-19 | 9.46 | $13.53 | 16200 |
| 2022-10-18 | 9.79 | $13.50 | 8812 |
| 2022-10-17 | 10.13 | $13.39 | 7200 |
| 2022-10-14 | 10.28 | $13.06 | 5000 |
| 2022-10-13 | 10.45 | $13.59 | 9668 |
| 2022-10-12 | 10.75 | $13.44 | 56023 |
| 2022-10-11 | 11.26 | $13.64 | 9129 |
| 2022-10-10 | 11.66 | $13.99 | 11415 |
| 2022-10-07 | 11.76 | $13.88 | 6000 |
| 2022-10-06 | 11.92 | $14.07 | 39811 |
| 2022-10-05 | 11.93 | $13.95 | 242500 |
| 2022-10-04 | 12.00 | $14.02 | 136300 |
| 2022-10-03 | 11.89 | $13.97 | 141707 |
| 2022-09-30 | 12.00 | $12.84 | 67625 |
| 2022-09-29 | 11.93 | $12.59 | 19200 |
| 2022-09-28 | 11.47 | $12.80 | 31800 |
| 2022-09-27 | 11.38 | $12.74 | 63400 |
| 2022-09-26 | 11.28 | $12.92 | 48100 |
| 2022-09-23 | 11.25 | $13.61 | 17400 |
| 2022-09-22 | 11.81 | $14.15 | 16326 |
| 2022-09-21 | 12.04 | $13.77 | 10262 |
| 2022-09-20 | 12.67 | $13.79 | 8036 |
| 2022-09-19 | 13.33 | $13.79 | 35100 |
| 2022-09-16 | 13.90 | $13.27 | 21707 |
| 2022-09-15 | 13.84 | $13.39 | 28300 |
| 2022-09-14 | 14.16 | $13.66 | 13100 |
| 2022-09-13 | 14.74 | $13.62 | 194345 |
| 2022-09-12 | 15.38 | $14.20 | 41500 |
| 2022-09-09 | 15.57 | $13.97 | 20232 |
| 2022-09-08 | 16.13 | $13.58 | 45127 |
| 2022-09-07 | 16.85 | $13.63 | 30635 |
| 2022-09-06 | 17.61 | $13.45 | 138340 |
| 2022-09-02 | 18.52 | $13.74 | 17800 |
| 2022-09-01 | 19.11 | $13.57 | 30802 |
| 2022-08-31 | 20.01 | $13.45 | 81830 |
| 2022-08-30 | 20.81 | $13.86 | 189131 |
| 2022-08-29 | 21.16 | $14.24 | 7200 |
| 2022-08-26 | 21.12 | $14.05 | 19711 |
| 2022-08-25 | 21.25 | $14.07 | 12805 |
| 2022-08-24 | 21.29 | $13.99 | 27600 |
| 2022-08-23 | 21.47 | $13.84 | 22975 |
| 2022-08-22 | 21.86 | $13.47 | 20813 |
| 2022-08-19 | 22.71 | $13.63 | 20501 |
| 2022-08-18 | 23.38 | $13.93 | 64100 |
| 2022-08-17 | 23.65 | $13.98 | 159807 |
| 2022-08-16 | 23.85 | $14.04 | 41611 |
| 2022-08-15 | 23.86 | $14.30 | 43476 |
| 2022-08-12 | 23.68 | $14.15 | 175200 |
| 2022-08-11 | 23.63 | $13.54 | 75800 |
| 2022-08-10 | 23.68 | $13.88 | 52339 |
| 2022-08-09 | 23.24 | $13.34 | 35400 |
| 2022-08-08 | 23.17 | $13.62 | 29000 |
| 2022-08-05 | 22.74 | $13.32 | 20300 |
| 2022-08-04 | 22.60 | $13.22 | 83038 |
| 2022-08-03 | 22.51 | $12.55 | 7300 |
| 2022-08-02 | 23.23 | $12.27 | 3400 |
| 2022-08-01 | 24.23 | $12.49 | 18600 |
| 2022-07-29 | 25.04 | $12.47 | 34300 |
| 2022-07-28 | 26.04 | $12.56 | 28100 |
| 2022-07-27 | 27.09 | $12.24 | 20910 |
| 2022-07-26 | 28.38 | $11.63 | 3500 |
| 2022-07-25 | 28.89 | $11.78 | 16900 |
| 2022-07-22 | 29.52 | $11.47 | 72100 |
| 2022-07-21 | 29.90 | $11.52 | 9900 |
| 2022-07-20 | 30.17 | $11.59 | 6202 |
| 2022-07-19 | 30.45 | $11.45 | 42943 |
| 2022-07-18 | 30.56 | $11.33 | 16200 |
| 2022-07-15 | 30.68 | $11.40 | 11800 |
| 2022-07-14 | 30.48 | $11.33 | 77818 |
| 2022-07-13 | 30.06 | $11.45 | 2600 |
| 2022-07-12 | 29.86 | $11.48 | 11500 |
| 2022-07-11 | 29.51 | $11.56 | 16600 |
| 2022-07-08 | 29.23 | $12.15 | 11000 |
| 2022-07-07 | 29.28 | $11.91 | 22800 |
| 2022-07-06 | 29.07 | $11.56 | 16721 |
| 2022-07-05 | 28.17 | $11.40 | 27100 |
| 2022-07-01 | 26.95 | $11.71 | 25910 |
| 2022-06-30 | 25.86 | $11.76 | 54300 |
| 2022-06-29 | 24.79 | $11.97 | 15515 |
| 2022-06-28 | 23.82 | $11.97 | 17148 |
| 2022-06-27 | 22.87 | $12.15 | 19700 |
| 2022-06-24 | 21.87 | $12.05 | 52600 |
| 2022-06-23 | 20.82 | $12.15 | 81302 |
| 2022-06-22 | 19.82 | $12.30 | 15500 |
| 2022-06-21 | 18.84 | $12.36 | 20548 |
| 2022-06-17 | 17.86 | $12.51 | 54409 |
| 2022-06-16 | 16.83 | $12.42 | 36522 |
| 2022-06-15 | 15.73 | $12.96 | 36604 |
| 2022-06-14 | 14.77 | $12.42 | 38625 |
| 2022-06-13 | 13.34 | $12.63 | 61745 |
| 2022-06-10 | 11.99 | $13.51 | 56000 |
| 2022-06-09 | 11.11 | $14.02 | 15821 |
| 2022-06-08 | 10.61 | $14.37 | 35943 |
| 2022-06-07 | 10.36 | $14.49 | 28100 |
| 2022-06-06 | 10.04 | $14.92 | 34204 |
| 2022-06-03 | 10.34 | $15.28 | 14932 |
| 2022-06-02 | 10.83 | $15.50 | 12828 |
| 2022-06-01 | 11.08 | $15.21 | 24020 |
| 2022-05-31 | 11.39 | $15.46 | 21701 |
| 2022-05-27 | 11.45 | $15.59 | 20920 |
| 2022-05-26 | 11.46 | $15.56 | 54502 |
| 2022-05-25 | 11.61 | $15.17 | 7619 |
| 2022-05-24 | 12.13 | $15.17 | 41078 |
| 2022-05-23 | 12.68 | $15.27 | 36000 |
| 2022-05-20 | 12.94 | $14.88 | 20327 |
| 2022-05-19 | 13.55 | $14.63 | 21937 |
| 2022-05-18 | 14.16 | $14.43 | 30248 |
| 2022-05-17 | 14.75 | $14.86 | 32900 |
| 2022-05-16 | 15.32 | $14.30 | 17700 |
| 2022-05-13 | 15.77 | $14.18 | 47000 |
| 2022-05-12 | 16.16 | $13.64 | 116900 |
| 2022-05-11 | 15.83 | $13.38 | 26600 |
| 2022-05-10 | 15.56 | $13.50 | 13707 |
| 2022-05-09 | 15.19 | $13.37 | 28000 |
| 2022-05-06 | 14.83 | $13.93 | 44444 |
| 2022-05-05 | 14.80 | $14.30 | 36800 |
| 2022-05-04 | 15.05 | $15.12 | 69221 |
| 2022-05-03 | 15.38 | $14.59 | 175428 |
| 2022-05-02 | 15.14 | $14.28 | 24000 |
| 2022-04-29 | 14.89 | $14.87 | 48216 |
| 2022-04-28 | 15.26 | $15.20 | 36841 |
| 2022-04-27 | 15.30 | $14.96 | 21300 |
| 2022-04-26 | 15.23 | $14.83 | 58809 |
| 2022-04-25 | 15.11 | $15.40 | 46300 |
| 2022-04-22 | 15.06 | $15.57 | 66239 |
| 2022-04-21 | 15.44 | $16.18 | 102137 |
| 2022-04-20 | 15.99 | $16.65 | 54800 |
| 2022-04-19 | 16.06 | $16.54 | 30627 |
| 2022-04-18 | 16.32 | $16.48 | 52414 |
| 2022-04-14 | 16.65 | $16.35 | 66500 |
| 2022-04-13 | 17.07 | $16.50 | 32812 |
| 2022-04-12 | 17.32 | $16.56 | 31940 |
| 2022-04-11 | 17.54 | $16.53 | 14200 |
| 2022-04-08 | 18.10 | $16.66 | 52620 |
| 2022-04-07 | 18.69 | $16.68 | 119640 |
| 2022-04-06 | 19.09 | $16.81 | 272413 |
| 2022-04-05 | 19.37 | $17.36 | 96900 |
| 2022-04-04 | 18.89 | $17.91 | 54733 |
| 2022-04-01 | 17.80 | $17.75 | 91300 |
| 2022-03-31 | 16.76 | $16.98 | 79300 |
| 2022-03-30 | 16.01 | $16.95 | 25245 |
| 2022-03-29 | 15.22 | $17.24 | 156542 |
| 2022-03-28 | 14.19 | $16.90 | 106742 |
| 2022-03-25 | 13.34 | $17.07 | 170600 |
| 2022-03-24 | 12.25 | $16.49 | 451549 |
| 2022-03-23 | 11.43 | $16.16 | 362661 |
| 2022-03-22 | 10.81 | $15.73 | 266405 |
| 2022-03-21 | 10.51 | $15.30 | 74227 |
| 2022-03-18 | 10.45 | $15.14 | 54500 |
| 2022-03-17 | 10.56 | $14.67 | 14646 |
| 2022-03-16 | 11.00 | $14.21 | 19040 |
| 2022-03-15 | 10.96 | $13.83 | 54144 |
| 2022-03-14 | 10.61 | $13.88 | 35624 |
| 2022-03-11 | 10.36 | $14.14 | 34813 |
| 2022-03-10 | 10.34 | $14.77 | 28900 |
| 2022-03-09 | 10.54 | $14.89 | 47349 |
| 2022-03-08 | 11.05 | $14.21 | 122227 |
| 2022-03-07 | 10.87 | $13.96 | 97800 |
| 2022-03-04 | 10.70 | $14.70 | 21800 |
| 2022-03-03 | 11.09 | $15.12 | 62300 |
| 2022-03-02 | 11.26 | $14.87 | 23300 |
| 2022-03-01 | 11.79 | $14.41 | 24942 |
| 2022-02-28 | 12.40 | $14.53 | 27600 |
| 2022-02-25 | 12.83 | $14.68 | 31800 |
| 2022-02-24 | 13.47 | $14.83 | 88500 |
| 2022-02-23 | 14.14 | $14.97 | 27100 |
| 2022-02-22 | 13.96 | $14.95 | 53400 |
| 2022-02-18 | 13.91 | $14.84 | 18800 |
| 2022-02-17 | 13.95 | $14.90 | 31440 |
| 2022-02-16 | 13.92 | $15.11 | 81730 |
| 2022-02-15 | 13.64 | $15.09 | 46806 |
| 2022-02-14 | 13.49 | $14.59 | 30000 |
| 2022-02-11 | 13.70 | $14.41 | 115714 |
| 2022-02-10 | 13.92 | $14.65 | 96708 |
| 2022-02-09 | 13.83 | $14.67 | 43600 |
| 2022-02-08 | 13.93 | $14.40 | 45200 |
| 2022-02-07 | 14.30 | $14.40 | 111300 |
| 2022-02-04 | 14.69 | $14.24 | 46500 |
| 2022-02-03 | 15.32 | $14.42 | 57408 |
| 2022-02-02 | 15.53 | $14.64 | 68024 |
| 2022-02-01 | 15.61 | $14.81 | 101438 |
| 2022-01-31 | 15.38 | $14.76 | 99923 |
| 2022-01-28 | 15.18 | $14.22 | 20600 |
| 2022-01-27 | 15.45 | $14.18 | 77736 |
| 2022-01-26 | 15.67 | $13.99 | 90201 |
| 2022-01-25 | 15.98 | $13.82 | 83129 |
| 2022-01-24 | 16.64 | $13.33 | 53500 |
| 2022-01-21 | 17.14 | $13.56 | 87100 |
| 2022-01-20 | 17.92 | $13.62 | 126900 |
| 2022-01-19 | 18.69 | $13.25 | 74134 |
| 2022-01-18 | 19.26 | $12.67 | 122300 |
| 2022-01-14 | 19.41 | $12.98 | 45700 |
| 2022-01-13 | 19.68 | $12.88 | 78000 |
| 2022-01-12 | 20.06 | $12.94 | 144948 |
| 2022-01-11 | 20.41 | $12.52 | 203833 |
| 2022-01-10 | 20.20 | $12.09 | 228604 |
| 2022-01-07 | 19.48 | $12.36 | 128801 |
| 2022-01-06 | 18.93 | $12.16 | 120211 |
| 2022-01-05 | 18.17 | $12.14 | 145191 |
| 2022-01-04 | 17.42 | $12.75 | 150920 |
| 2022-01-03 | 17.06 | $13.02 | 260227 |
| 2021-12-31 | 16.95 | $13.73 | 68600 |
| 2021-12-30 | 17.36 | $13.64 | 72040 |
| 2021-12-29 | 17.66 | $13.10 | 56146 |
| 2021-12-28 | 17.62 | $13.41 | 308100 |
| 2021-12-27 | 17.80 | $13.40 | 236400 |
| 2021-12-23 | 17.99 | $13.15 | 570527 |
| 2021-12-22 | 17.86 | $13.28 | 94600 |
| 2021-12-21 | 17.73 | $13.04 | 122300 |
| 2021-12-20 | 17.36 | $12.93 | 75801 |
| 2021-12-17 | 17.02 | $13.31 | 60500 |
| 2021-12-16 | 16.84 | $13.32 | 18011 |
| 2021-12-15 | 16.77 | $13.40 | 132700 |
| 2021-12-14 | 16.56 | $13.27 | 88725 |
| 2021-12-13 | 16.48 | $13.59 | 38100 |
| 2021-12-10 | 16.67 | $14.28 | 38620 |
| 2021-12-09 | 17.39 | $13.97 | 38601 |
| 2021-12-08 | 18.08 | $14.42 | 42300 |
| 2021-12-07 | 18.98 | $13.84 | 55122 |
| 2021-12-06 | 19.44 | $13.67 | 11413 |
| 2021-12-03 | 19.64 | $13.45 | 72442 |
| 2021-12-02 | 19.85 | $13.20 | 63604 |
| 2021-12-01 | 19.40 | $12.79 | 32200 |
| 2021-11-30 | 18.91 | $13.18 | 267000 |
| 2021-11-29 | 18.25 | $13.50 | 69400 |
| 2021-11-26 | 17.93 | $13.53 | 38432 |
| 2021-11-24 | 17.47 | $13.84 | 34449 |
| 2021-11-23 | 17.29 | $13.78 | 82800 |
| 2021-11-22 | 16.91 | $13.84 | 52400 |
| 2021-11-19 | 16.70 | $14.03 | 108628 |
| 2021-11-18 | 16.71 | $14.06 | 52958 |
| 2021-11-17 | 16.54 | $14.20 | 140615 |
| 2021-11-16 | 16.36 | $14.57 | 143547 |
| 2021-11-15 | 16.53 | $15.21 | 90800 |
| 2021-11-12 | 17.21 | $15.16 | 41100 |
| 2021-11-11 | 17.94 | $15.62 | 31300 |
| 2021-11-10 | 18.69 | $15.15 | 61533 |
| 2021-11-09 | 19.43 | $15.07 | 66800 |
| 2021-11-08 | 20.02 | $14.63 | 98000 |
| 2021-11-05 | 20.18 | $14.90 | 147700 |
| 2021-11-04 | 20.36 | $14.17 | 165832 |
| 2021-11-03 | 20.24 | $14.51 | 268426 |
| 2021-11-02 | 20.09 | $13.64 | 154529 |
| 2021-11-01 | 19.15 | $13.85 | 156800 |
| 2021-10-29 | 18.29 | $13.63 | 134548 |
| 2021-10-28 | 17.39 | $13.87 | 108535 |
| 2021-10-27 | 16.58 | $14.39 | 9917 |
| 2021-10-26 | 15.94 | $14.34 | 143300 |
| 2021-10-25 | 15.26 | $14.89 | 76400 |
| 2021-10-22 | 14.67 | $14.34 | 349745 |
| 2021-10-21 | 13.52 | $14.57 | 88310 |
| 2021-10-20 | 12.80 | $15.38 | 18500 |
| 2021-10-19 | 12.77 | $15.37 | 49300 |
| 2021-10-18 | 12.74 | $16.29 | 48532 |
| 2021-10-15 | 13.29 | $16.49 | 124305 |
| 2021-10-14 | 13.89 | $16.08 | 10400 |
| 2021-10-13 | 14.37 | $16.17 | 41200 |
| 2021-10-12 | 14.87 | $15.58 | 10000 |
| 2021-10-11 | 15.08 | $15.67 | 52200 |
| 2021-10-08 | 15.36 | $15.95 | 13200 |
| 2021-10-07 | 15.70 | $15.53 | 39329 |
| 2021-10-06 | 15.70 | $15.50 | 29108 |
| 2021-10-05 | 15.56 | $15.61 | 14738 |
| 2021-10-04 | 15.83 | $15.89 | 32500 |
| 2021-10-01 | 16.33 | $16.57 | 29900 |
| 2021-09-30 | 17.16 | $15.97 | 101000 |
| 2021-09-29 | 17.66 | $16.01 | 27400 |
| 2021-09-28 | 18.13 | $15.92 | 23100 |
| 2021-09-27 | 18.63 | $16.75 | 15500 |
| 2021-09-24 | 19.60 | $16.76 | 25222 |
| 2021-09-23 | 20.53 | $16.92 | 9536 |
| 2021-09-22 | 21.23 | $16.87 | 27900 |
| 2021-09-21 | 22.17 | $16.55 | 19100 |
| 2021-09-20 | 23.23 | $16.06 | 126306 |
| 2021-09-17 | 24.18 | $16.68 | 39546 |
| 2021-09-16 | 25.25 | $16.91 | 30639 |
| 2021-09-15 | 26.03 | $17.10 | 14014 |
| 2021-09-14 | 26.83 | $17.04 | 19300 |
| 2021-09-13 | 27.54 | $17.23 | 63846 |
| 2021-09-10 | 28.37 | $16.60 | 30300 |
| 2021-09-09 | 29.35 | $16.77 | 208500 |
| 2021-09-08 | 30.55 | $16.08 | 46300 |
| 2021-09-07 | 31.74 | $17.19 | 51405 |
| 2021-09-03 | 32.18 | $16.97 | 27523 |
| 2021-09-02 | 32.84 | $17.06 | 25643 |
| 2021-09-01 | 33.40 | $17.40 | 13300 |
| 2021-08-31 | 33.66 | $17.33 | 18737 |
| 2021-08-30 | 33.94 | $17.56 | 15430 |
| 2021-08-27 | 34.22 | $17.68 | 35339 |
| 2021-08-26 | 34.53 | $17.27 | 18145 |
| 2021-08-25 | 34.85 | $17.74 | 24814 |
| 2021-08-24 | 35.01 | $17.52 | 173800 |
| 2021-08-23 | 35.27 | $16.67 | 29947 |
| 2021-08-20 | 35.87 | $16.68 | 51700 |
| 2021-08-19 | 36.52 | $16.27 | 29911 |
| 2021-08-18 | 37.39 | $16.17 | 46208 |
| 2021-08-17 | 38.10 | $16.31 | 41405 |
| 2021-08-16 | 38.86 | $16.62 | 160825 |
| 2021-08-13 | 39.28 | $17.21 | 21300 |
| 2021-08-12 | 39.30 | $17.33 | 5800 |
| 2021-08-11 | 39.21 | $17.61 | 13103 |
| 2021-08-10 | 38.96 | $17.82 | 3625 |
| 2021-08-09 | 38.50 | $17.73 | 24700 |
| 2021-08-06 | 38.01 | $17.77 | 30244 |
| 2021-08-05 | 37.52 | $17.69 | 23100 |
| 2021-08-04 | 36.96 | $17.97 | 18110 |
| 2021-08-03 | 36.43 | $18.10 | 173900 |
| 2021-08-02 | 35.88 | $18.25 | 55500 |
| 2021-07-30 | 34.86 | $17.92 | 44818 |
| 2021-07-29 | 33.80 | $18.79 | 12734 |
| 2021-07-28 | 32.11 | $18.72 | 11600 |
| 2021-07-27 | 30.38 | $18.33 | 30335 |
| 2021-07-26 | 28.57 | $18.74 | 6404 |
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