Is Golub Capital BDC, Inc. (GBDC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Golub Capital BDC, Inc. (GBDC) research center and poll results.
NASDAQ : GBDC
Golub Capital BDC, Inc.
$13.06 USD
-$0.27 (-2.03%)
- Volume
- 788.94K
- Average Volume
- 1.35M
- Market Capitalization
- $3.4B
- P/E Ratio
- 16.96
- Dividend Yield
- 11.03%
- Price Target
- $14.00
- Year High
- $15.63
- Year Low
- $11.77
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.60
- Current Ratio
- $0.21
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.77
2026-07-17
Close Price
$13.06
Vol: 790000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
12.19
Average
14.51
Maximum
16.93
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.77 | $13.06 | 790000 |
| 2026-07-16 | 12.73 | $13.33 | 942200 |
| 2026-07-15 | 12.71 | $13.24 | 1.8M |
| 2026-07-14 | 12.68 | $13.02 | 698600 |
| 2026-07-13 | 12.69 | $12.92 | 866600 |
| 2026-07-10 | 12.71 | $12.92 | 780027 |
| 2026-07-09 | 12.73 | $12.72 | 1.1M |
| 2026-07-08 | 12.75 | $12.75 | 844148 |
| 2026-07-07 | 12.76 | $12.75 | 827411 |
| 2026-07-06 | 12.78 | $12.87 | 1.5M |
| 2026-07-02 | 12.79 | $12.99 | 823759 |
| 2026-07-01 | 12.79 | $12.84 | 1.2M |
| 2026-06-30 | 12.81 | $12.88 | 3.3M |
| 2026-06-29 | 12.83 | $12.78 | 1.5M |
| 2026-06-26 | 12.85 | $12.59 | 1.5M |
| 2026-06-25 | 12.88 | $12.40 | 1.0M |
| 2026-06-24 | 12.91 | $12.35 | 1.0M |
| 2026-06-23 | 12.95 | $12.32 | 1.2M |
| 2026-06-22 | 12.98 | $12.29 | 988182 |
| 2026-06-18 | 13.01 | $12.35 | 1.7M |
| 2026-06-17 | 13.05 | $12.35 | 1.9M |
| 2026-06-16 | 13.07 | $12.77 | 1.1M |
| 2026-06-15 | 13.07 | $12.72 | 1.4M |
| 2026-06-12 | 13.09 | $13.29 | 1.0M |
| 2026-06-11 | 13.08 | $13.33 | 755761 |
| 2026-06-10 | 13.07 | $13.21 | 850972 |
| 2026-06-09 | 13.07 | $13.10 | 699000 |
| 2026-06-08 | 13.06 | $13.04 | 725900 |
| 2026-06-05 | 13.07 | $13.04 | 986200 |
| 2026-06-04 | 13.07 | $13.19 | 973351 |
| 2026-06-03 | 13.08 | $12.90 | 1.6M |
| 2026-06-02 | 13.11 | $13.27 | 891500 |
| 2026-06-01 | 13.13 | $13.36 | 1.8M |
| 2026-05-29 | 13.15 | $13.16 | 1.2M |
| 2026-05-28 | 13.18 | $13.09 | 1.2M |
| 2026-05-27 | 13.19 | $13.08 | 1.9M |
| 2026-05-26 | 13.20 | $13.09 | 841641 |
| 2026-05-22 | 13.22 | $12.89 | 1.0M |
| 2026-05-21 | 13.24 | $12.97 | 1.0M |
| 2026-05-20 | 13.25 | $13.05 | 1.7M |
| 2026-05-19 | 13.26 | $12.78 | 971677 |
| 2026-05-18 | 13.28 | $12.91 | 933005 |
| 2026-05-15 | 13.32 | $13.06 | 1.1M |
| 2026-05-14 | 13.35 | $13.17 | 889151 |
| 2026-05-13 | 13.35 | $13.09 | 1.5M |
| 2026-05-12 | 13.37 | $13.16 | 1.4M |
| 2026-05-11 | 13.37 | $12.96 | 1.3M |
| 2026-05-08 | 13.36 | $13.16 | 1.4M |
| 2026-05-07 | 13.33 | $13.15 | 1.2M |
| 2026-05-06 | 13.30 | $13.31 | 2.1M |
| 2026-05-05 | 13.27 | $13.40 | 2.4M |
| 2026-05-04 | 13.24 | $13.68 | 2.0M |
| 2026-05-01 | 13.20 | $13.80 | 1.5M |
| 2026-04-30 | 13.14 | $13.70 | 1.8M |
| 2026-04-29 | 13.08 | $13.34 | 1.3M |
| 2026-04-28 | 13.05 | $13.42 | 1.7M |
| 2026-04-27 | 13.01 | $13.40 | 1.1M |
| 2026-04-24 | 12.95 | $13.29 | 1.7M |
| 2026-04-23 | 12.92 | $13.09 | 1.4M |
| 2026-04-22 | 12.89 | $13.26 | 2.0M |
| 2026-04-21 | 12.85 | $13.25 | 2.4M |
| 2026-04-20 | 12.82 | $13.65 | 1.9M |
| 2026-04-17 | 12.75 | $13.63 | 2.0M |
| 2026-04-16 | 12.70 | $13.29 | 1.6M |
| 2026-04-15 | 12.66 | $13.43 | 3.9M |
| 2026-04-14 | 12.61 | $13.11 | 2.7M |
| 2026-04-13 | 12.56 | $12.74 | 1.9M |
| 2026-04-10 | 12.52 | $12.71 | 1.8M |
| 2026-04-09 | 12.49 | $12.58 | 1.8M |
| 2026-04-08 | 12.47 | $12.64 | 3.1M |
| 2026-04-07 | 12.45 | $12.83 | 1.7M |
| 2026-04-06 | 12.42 | $12.81 | 1.7M |
| 2026-04-02 | 12.38 | $12.70 | 3.4M |
| 2026-04-01 | 12.37 | $12.50 | 2.7M |
| 2026-03-31 | 12.36 | $12.66 | 3.5M |
| 2026-03-30 | 12.34 | $12.65 | 3.5M |
| 2026-03-27 | 12.32 | $12.26 | 1.7M |
| 2026-03-26 | 12.31 | $12.54 | 2.6M |
| 2026-03-25 | 12.30 | $12.58 | 1.5M |
| 2026-03-24 | 12.28 | $12.45 | 1.9M |
| 2026-03-23 | 12.27 | $12.62 | 2.2M |
| 2026-03-20 | 12.24 | $12.35 | 3.0M |
| 2026-03-19 | 12.23 | $12.55 | 2.4M |
| 2026-03-18 | 12.22 | $12.48 | 2.0M |
| 2026-03-17 | 12.21 | $12.47 | 2.3M |
| 2026-03-16 | 12.19 | $12.10 | 2.7M |
| 2026-03-13 | 12.22 | $11.97 | 4.2M |
| 2026-03-12 | 12.26 | $12.13 | 4.8M |
| 2026-03-11 | 12.29 | $12.08 | 2.8M |
| 2026-03-10 | 12.33 | $12.19 | 2.8M |
| 2026-03-09 | 12.35 | $12.23 | 3.4M |
| 2026-03-06 | 12.37 | $12.12 | 1.8M |
| 2026-03-05 | 12.38 | $12.39 | 2.6M |
| 2026-03-04 | 12.41 | $12.46 | 3.9M |
| 2026-03-03 | 12.43 | $12.21 | 2.8M |
| 2026-03-02 | 12.47 | $12.28 | 2.7M |
| 2026-02-27 | 12.53 | $11.99 | 5.2M |
| 2026-02-26 | 12.60 | $12.26 | 4.1M |
| 2026-02-25 | 12.67 | $12.34 | 2.5M |
| 2026-02-24 | 12.74 | $12.10 | 3.0M |
| 2026-02-23 | 12.81 | $12.14 | 3.5M |
| 2026-02-20 | 12.89 | $12.15 | 3.3M |
| 2026-02-19 | 12.96 | $12.22 | 3.0M |
| 2026-02-18 | 13.04 | $12.28 | 3.1M |
| 2026-02-17 | 13.11 | $12.25 | 5.1M |
| 2026-02-13 | 13.19 | $12.63 | 2.6M |
| 2026-02-12 | 13.26 | $12.71 | 1.9M |
| 2026-02-11 | 13.31 | $12.75 | 1.5M |
| 2026-02-10 | 13.36 | $12.87 | 2.6M |
| 2026-02-09 | 13.40 | $12.62 | 2.3M |
| 2026-02-06 | 13.45 | $12.55 | 2.6M |
| 2026-02-05 | 13.52 | $12.38 | 7.1M |
| 2026-02-04 | 13.57 | $13.06 | 4.6M |
| 2026-02-03 | 13.61 | $12.79 | 4.5M |
| 2026-02-02 | 13.66 | $13.05 | 5.2M |
| 2026-01-30 | 13.68 | $13.39 | 1.9M |
| 2026-01-29 | 13.69 | $13.55 | 2.1M |
| 2026-01-28 | 13.69 | $13.54 | 1.5M |
| 2026-01-27 | 13.69 | $13.71 | 1.7M |
| 2026-01-26 | 13.68 | $13.56 | 1.6M |
| 2026-01-23 | 13.67 | $13.68 | 1.3M |
| 2026-01-22 | 13.66 | $13.68 | 1.7M |
| 2026-01-21 | 13.65 | $13.80 | 1.3M |
| 2026-01-20 | 13.63 | $13.69 | 1.6M |
| 2026-01-16 | 13.62 | $13.82 | 1.5M |
| 2026-01-15 | 13.61 | $13.95 | 1.7M |
| 2026-01-14 | 13.59 | $13.79 | 2.2M |
| 2026-01-13 | 13.58 | $13.65 | 1.4M |
| 2026-01-12 | 13.59 | $13.74 | 1.1M |
| 2026-01-09 | 13.61 | $13.69 | 1.9M |
| 2026-01-08 | 13.65 | $13.81 | 1.9M |
| 2026-01-07 | 13.67 | $13.48 | 2.3M |
| 2026-01-06 | 13.71 | $13.73 | 1.6M |
| 2026-01-05 | 13.74 | $13.80 | 2.2M |
| 2026-01-02 | 13.76 | $13.57 | 1.2M |
| 2025-12-31 | 13.79 | $13.57 | 3.5M |
| 2025-12-30 | 13.81 | $13.54 | 2.9M |
| 2025-12-29 | 13.84 | $13.50 | 2.8M |
| 2025-12-26 | 13.86 | $13.55 | 1.7M |
| 2025-12-24 | 13.89 | $13.42 | 1.2M |
| 2025-12-23 | 13.91 | $13.33 | 1.9M |
| 2025-12-22 | 13.94 | $13.50 | 1.9M |
| 2025-12-19 | 13.95 | $13.46 | 4.3M |
| 2025-12-18 | 13.95 | $13.48 | 2.2M |
| 2025-12-17 | 13.95 | $13.54 | 2.4M |
| 2025-12-16 | 13.95 | $13.61 | 1.6M |
| 2025-12-15 | 13.95 | $13.67 | 1.9M |
| 2025-12-12 | 13.96 | $13.76 | 1.4M |
| 2025-12-11 | 13.97 | $14.22 | 1.5M |
| 2025-12-10 | 13.96 | $14.37 | 1.3M |
| 2025-12-09 | 13.94 | $14.34 | 1.8M |
| 2025-12-08 | 13.91 | $14.30 | 1.3M |
| 2025-12-05 | 13.89 | $14.27 | 1.3M |
| 2025-12-04 | 13.87 | $14.22 | 1.2M |
| 2025-12-03 | 13.86 | $14.14 | 1.2M |
| 2025-12-02 | 13.86 | $14.02 | 994400 |
| 2025-12-01 | 13.86 | $14.00 | 1.1M |
| 2025-11-28 | 13.87 | $14.09 | 411000 |
| 2025-11-26 | 13.86 | $13.96 | 1.3M |
| 2025-11-25 | 13.86 | $13.93 | 1.3M |
| 2025-11-24 | 13.88 | $13.83 | 1.9M |
| 2025-11-21 | 13.90 | $13.72 | 2.4M |
| 2025-11-20 | 13.92 | $13.53 | 1.7M |
| 2025-11-19 | 13.96 | $13.52 | 2.1M |
| 2025-11-18 | 13.98 | $13.55 | 2.9M |
| 2025-11-17 | 14.01 | $13.61 | 1.6M |
| 2025-11-14 | 14.02 | $13.85 | 714213 |
| 2025-11-13 | 14.03 | $13.87 | 1.1M |
| 2025-11-12 | 14.02 | $14.02 | 1.4M |
| 2025-11-11 | 14.01 | $13.93 | 951400 |
| 2025-11-10 | 14.02 | $13.92 | 975426 |
| 2025-11-07 | 14.01 | $13.88 | 1.2M |
| 2025-11-06 | 13.98 | $13.77 | 1.3M |
| 2025-11-05 | 13.97 | $14.07 | 1.2M |
| 2025-11-04 | 13.95 | $14.07 | 1.2M |
| 2025-11-03 | 13.92 | $14.12 | 1.2M |
| 2025-10-31 | 13.90 | $14.09 | 2.1M |
| 2025-10-30 | 13.89 | $13.89 | 1.7M |
| 2025-10-29 | 13.88 | $14.08 | 1.5M |
| 2025-10-28 | 13.85 | $14.19 | 1.8M |
| 2025-10-27 | 13.83 | $14.31 | 1.8M |
| 2025-10-24 | 13.80 | $14.20 | 1.3M |
| 2025-10-23 | 13.78 | $14.16 | 1.9M |
| 2025-10-22 | 13.75 | $14.05 | 1.8M |
| 2025-10-21 | 13.74 | $14.07 | 1.8M |
| 2025-10-20 | 13.74 | $13.93 | 2.0M |
| 2025-10-17 | 13.74 | $13.92 | 2.2M |
| 2025-10-16 | 13.76 | $13.68 | 1.4M |
| 2025-10-15 | 13.79 | $13.89 | 2.0M |
| 2025-10-14 | 13.80 | $14.06 | 2.5M |
| 2025-10-13 | 13.80 | $13.80 | 2.6M |
| 2025-10-10 | 13.81 | $13.33 | 2.4M |
| 2025-10-09 | 13.89 | $13.49 | 2.9M |
| 2025-10-08 | 13.95 | $13.60 | 1.7M |
| 2025-10-07 | 14.01 | $13.55 | 2.8M |
| 2025-10-06 | 14.06 | $13.69 | 1.7M |
| 2025-10-03 | 14.12 | $13.83 | 1.9M |
| 2025-10-02 | 14.16 | $13.74 | 2.3M |
| 2025-10-01 | 14.22 | $13.51 | 2.8M |
| 2025-09-30 | 14.27 | $13.69 | 3.3M |
| 2025-09-29 | 14.33 | $13.72 | 2.4M |
| 2025-09-26 | 14.39 | $13.79 | 1.5M |
| 2025-09-25 | 14.44 | $13.75 | 2.1M |
| 2025-09-24 | 14.49 | $13.77 | 1.8M |
| 2025-09-23 | 14.53 | $14.01 | 1.6M |
| 2025-09-22 | 14.57 | $14.02 | 1.6M |
| 2025-09-19 | 14.60 | $14.33 | 1.6M |
| 2025-09-18 | 14.62 | $14.20 | 1.2M |
| 2025-09-17 | 14.64 | $14.11 | 1.2M |
| 2025-09-16 | 14.68 | $14.08 | 1.5M |
| 2025-09-15 | 14.71 | $14.06 | 2.4M |
| 2025-09-12 | 14.74 | $14.76 | 1.3M |
| 2025-09-11 | 14.74 | $14.78 | 855943 |
| 2025-09-10 | 14.75 | $14.73 | 815493 |
| 2025-09-09 | 14.76 | $14.67 | 973200 |
| 2025-09-08 | 14.76 | $14.81 | 1.1M |
| 2025-09-05 | 14.76 | $14.75 | 944414 |
| 2025-09-04 | 14.76 | $14.79 | 742034 |
| 2025-09-03 | 14.76 | $14.66 | 1.2M |
| 2025-09-02 | 14.77 | $14.75 | 1.4M |
| 2025-08-29 | 14.77 | $14.92 | 1.1M |
| 2025-08-28 | 14.76 | $14.78 | 768200 |
| 2025-08-27 | 14.77 | $14.72 | 721700 |
| 2025-08-26 | 14.78 | $14.73 | 822539 |
| 2025-08-25 | 14.79 | $14.65 | 733000 |
| 2025-08-22 | 14.81 | $14.78 | 1.3M |
| 2025-08-21 | 14.84 | $14.62 | 1.5M |
| 2025-08-20 | 14.88 | $14.72 | 1.1M |
| 2025-08-19 | 14.92 | $14.74 | 824425 |
| 2025-08-18 | 14.95 | $14.74 | 769034 |
| 2025-08-15 | 14.97 | $14.74 | 600918 |
| 2025-08-14 | 15.00 | $14.80 | 1.3M |
| 2025-08-13 | 15.04 | $14.89 | 1.1M |
| 2025-08-12 | 15.06 | $14.86 | 1.0M |
| 2025-08-11 | 15.07 | $14.79 | 991700 |
| 2025-08-08 | 15.10 | $14.85 | 1.2M |
| 2025-08-07 | 15.12 | $14.73 | 868649 |
| 2025-08-06 | 15.13 | $14.78 | 1.1M |
| 2025-08-05 | 15.14 | $14.79 | 1.3M |
| 2025-08-04 | 15.15 | $14.71 | 1.2M |
| 2025-08-01 | 15.15 | $14.72 | 1.2M |
| 2025-07-31 | 15.15 | $14.96 | 969201 |
| 2025-07-30 | 15.14 | $14.91 | 1.2M |
| 2025-07-29 | 15.11 | $15.05 | 1.1M |
| 2025-07-28 | 15.09 | $15.10 | 952044 |
| 2025-07-25 | 15.06 | $15.36 | 782551 |
| 2025-07-24 | 15.02 | $15.36 | 877348 |
| 2025-07-23 | 14.97 | $15.48 | 852400 |
| 2025-07-22 | 14.92 | $15.35 | 775905 |
| 2025-07-21 | 14.86 | $15.14 | 1.1M |
| 2025-07-18 | 14.84 | $15.44 | 1.7M |
| 2025-07-17 | 14.80 | $15.48 | 1.3M |
| 2025-07-16 | 14.75 | $15.32 | 1.1M |
| 2025-07-15 | 14.71 | $15.16 | 1.5M |
| 2025-07-14 | 14.68 | $15.28 | 1.2M |
| 2025-07-11 | 14.68 | $15.20 | 1.2M |
| 2025-07-10 | 14.68 | $15.09 | 1.4M |
| 2025-07-09 | 14.69 | $14.95 | 930400 |
| 2025-07-08 | 14.71 | $14.85 | 1.1M |
| 2025-07-07 | 14.72 | $14.74 | 1.0M |
| 2025-07-03 | 14.73 | $14.77 | 669003 |
| 2025-07-02 | 14.75 | $14.67 | 1.4M |
| 2025-07-01 | 14.76 | $14.50 | 1.1M |
| 2025-06-30 | 14.80 | $14.65 | 3.6M |
| 2025-06-27 | 14.82 | $14.44 | 1.7M |
| 2025-06-26 | 14.87 | $14.45 | 2.4M |
| 2025-06-25 | 14.90 | $14.42 | 2.0M |
| 2025-06-24 | 14.94 | $14.43 | 2.0M |
| 2025-06-23 | 14.96 | $14.25 | 3.2M |
| 2025-06-20 | 14.99 | $14.61 | 1.0M |
| 2025-06-18 | 15.01 | $14.71 | 849300 |
| 2025-06-17 | 15.03 | $14.54 | 1.1M |
| 2025-06-16 | 15.06 | $14.45 | 1.4M |
| 2025-06-13 | 15.09 | $14.69 | 970400 |
| 2025-06-12 | 15.10 | $15.21 | 1.5M |
| 2025-06-11 | 15.08 | $15.22 | 1.2M |
| 2025-06-10 | 15.07 | $15.28 | 1.0M |
| 2025-06-09 | 15.04 | $15.23 | 993000 |
| 2025-06-06 | 15.00 | $15.12 | 716035 |
| 2025-06-05 | 14.97 | $15.04 | 730159 |
| 2025-06-04 | 14.92 | $15.00 | 974991 |
| 2025-06-03 | 14.88 | $15.02 | 1.6M |
| 2025-06-02 | 14.84 | $15.14 | 895000 |
| 2025-05-30 | 14.80 | $15.21 | 1.0M |
| 2025-05-29 | 14.74 | $15.28 | 1.4M |
| 2025-05-28 | 14.69 | $15.17 | 1.0M |
| 2025-05-27 | 14.65 | $15.13 | 1.0M |
| 2025-05-23 | 14.62 | $14.95 | 673100 |
| 2025-05-22 | 14.59 | $14.89 | 1.0M |
| 2025-05-21 | 14.57 | $14.89 | 1.2M |
| 2025-05-20 | 14.54 | $15.18 | 1.3M |
| 2025-05-19 | 14.49 | $15.06 | 920157 |
| 2025-05-16 | 14.42 | $15.04 | 1.1M |
| 2025-05-15 | 14.38 | $14.94 | 1.2M |
| 2025-05-14 | 14.32 | $14.88 | 1.1M |
| 2025-05-13 | 14.28 | $14.87 | 2.0M |
| 2025-05-12 | 14.22 | $14.79 | 2.8M |
| 2025-05-09 | 14.16 | $14.46 | 935900 |
| 2025-05-08 | 14.12 | $14.37 | 1.2M |
| 2025-05-07 | 14.11 | $14.18 | 1.5M |
| 2025-05-06 | 14.05 | $14.19 | 1.9M |
| 2025-05-05 | 14.01 | $14.13 | 1.2M |
| 2025-05-02 | 14.00 | $14.33 | 1.1M |
| 2025-05-01 | 14.02 | $14.06 | 852300 |
| 2025-04-30 | 14.08 | $14.32 | 1.4M |
| 2025-04-29 | 14.12 | $14.30 | 1.7M |
| 2025-04-28 | 14.16 | $14.53 | 1.1M |
| 2025-04-25 | 14.20 | $14.44 | 1.4M |
| 2025-04-24 | 14.24 | $14.46 | 917442 |
| 2025-04-23 | 14.29 | $14.34 | 1.9M |
| 2025-04-22 | 14.34 | $14.01 | 1.4M |
| 2025-04-21 | 14.39 | $13.85 | 1.3M |
| 2025-04-17 | 14.46 | $14.13 | 1.3M |
| 2025-04-16 | 14.51 | $13.77 | 2.2M |
| 2025-04-15 | 14.57 | $13.98 | 1.8M |
| 2025-04-14 | 14.62 | $13.71 | 2.1M |
| 2025-04-11 | 14.68 | $13.68 | 2.6M |
| 2025-04-10 | 14.73 | $13.64 | 2.1M |
| 2025-04-09 | 14.77 | $14.07 | 3.9M |
| 2025-04-08 | 14.80 | $13.03 | 3.5M |
| 2025-04-07 | 14.88 | $13.38 | 3.8M |
| 2025-04-04 | 14.96 | $13.89 | 4.2M |
| 2025-04-03 | 15.01 | $14.82 | 2.0M |
| 2025-04-02 | 15.01 | $15.15 | 686800 |
| 2025-04-01 | 15.01 | $15.21 | 751957 |
| 2025-03-31 | 15.00 | $15.14 | 1.5M |
| 2025-03-28 | 15.00 | $15.25 | 1.7M |
| 2025-03-27 | 15.02 | $15.37 | 1.6M |
| 2025-03-26 | 15.03 | $15.32 | 1.2M |
| 2025-03-25 | 15.04 | $15.32 | 1.5M |
| 2025-03-24 | 15.06 | $15.18 | 1.1M |
| 2025-03-21 | 15.09 | $15.12 | 1.6M |
| 2025-03-20 | 15.13 | $15.09 | 977041 |
| 2025-03-19 | 15.17 | $15.02 | 1.5M |
| 2025-03-18 | 15.21 | $15.01 | 1.2M |
| 2025-03-17 | 15.26 | $14.96 | 1.2M |
| 2025-03-14 | 15.31 | $14.67 | 1.5M |
| 2025-03-13 | 15.37 | $14.46 | 1.5M |
| 2025-03-12 | 15.44 | $14.58 | 1.4M |
| 2025-03-11 | 15.50 | $14.64 | 2.1M |
| 2025-03-10 | 15.55 | $14.91 | 1.4M |
| 2025-03-07 | 15.58 | $15.03 | 1.5M |
| 2025-03-06 | 15.60 | $14.81 | 2.0M |
| 2025-03-05 | 15.63 | $15.06 | 1.6M |
| 2025-03-04 | 15.66 | $15.07 | 2.1M |
| 2025-03-03 | 15.69 | $15.20 | 1.7M |
| 2025-02-28 | 15.72 | $15.67 | 2.1M |
| 2025-02-27 | 15.71 | $15.53 | 1.5M |
| 2025-02-26 | 15.71 | $15.56 | 1.3M |
| 2025-02-25 | 15.72 | $15.69 | 1.6M |
| 2025-02-24 | 15.71 | $15.77 | 1.5M |
| 2025-02-21 | 15.70 | $15.83 | 1.2M |
| 2025-02-20 | 15.69 | $15.90 | 2.1M |
| 2025-02-19 | 15.66 | $15.92 | 1.2M |
| 2025-02-18 | 15.64 | $15.96 | 1.7M |
| 2025-02-14 | 15.61 | $15.93 | 1.7M |
| 2025-02-13 | 15.58 | $15.92 | 1.2M |
| 2025-02-12 | 15.55 | $15.83 | 1.5M |
| 2025-02-11 | 15.52 | $15.69 | 1.1M |
| 2025-02-10 | 15.49 | $15.68 | 1.0M |
| 2025-02-07 | 15.45 | $15.55 | 1.2M |
| 2025-02-06 | 15.42 | $15.43 | 1.3M |
| 2025-02-05 | 15.40 | $15.31 | 3.4M |
| 2025-02-04 | 15.39 | $15.67 | 1.2M |
| 2025-02-03 | 15.37 | $15.73 | 1.5M |
| 2025-01-31 | 15.35 | $15.73 | 1.5M |
| 2025-01-30 | 15.32 | $15.64 | 871936 |
| 2025-01-29 | 15.30 | $15.45 | 1.5M |
| 2025-01-28 | 15.29 | $15.75 | 1.5M |
| 2025-01-27 | 15.27 | $15.59 | 1.9M |
| 2025-01-24 | 15.25 | $15.58 | 1.6M |
| 2025-01-23 | 15.23 | $15.47 | 683826 |
| 2025-01-22 | 15.21 | $15.42 | 1.1M |
| 2025-01-21 | 15.18 | $15.49 | 2.2M |
| 2025-01-17 | 15.14 | $15.40 | 988330 |
| 2025-01-16 | 15.12 | $15.33 | 1.1M |
| 2025-01-15 | 15.10 | $15.25 | 991105 |
| 2025-01-14 | 15.09 | $15.25 | 1.0M |
| 2025-01-13 | 15.08 | $15.03 | 1.6M |
| 2025-01-10 | 15.08 | $14.90 | 1.6M |
| 2025-01-08 | 15.09 | $14.99 | 1.7M |
| 2025-01-07 | 15.10 | $15.03 | 871100 |
| 2025-01-06 | 15.12 | $15.14 | 1.1M |
| 2025-01-03 | 15.14 | $15.31 | 720400 |
| 2025-01-02 | 15.16 | $15.27 | 956800 |
| 2024-12-31 | 15.18 | $15.16 | 1.2M |
| 2024-12-30 | 15.20 | $15.12 | 1.8M |
| 2024-12-27 | 15.23 | $15.25 | 1.3M |
| 2024-12-26 | 15.24 | $15.35 | 1.6M |
| 2024-12-24 | 15.25 | $15.33 | 649300 |
| 2024-12-23 | 15.25 | $15.08 | 1.3M |
| 2024-12-20 | 15.26 | $15.08 | 1.4M |
| 2024-12-19 | 15.26 | $14.89 | 1.3M |
| 2024-12-18 | 15.28 | $14.69 | 1.2M |
| 2024-12-17 | 15.32 | $14.95 | 1.8M |
| 2024-12-16 | 15.35 | $15.00 | 1.7M |
| 2024-12-13 | 15.37 | $15.05 | 1.4M |
| 2024-12-12 | 15.39 | $15.03 | 1.2M |
| 2024-12-11 | 15.40 | $15.07 | 1.2M |
| 2024-12-10 | 15.42 | $15.07 | 1.5M |
| 2024-12-09 | 15.44 | $15.14 | 1.6M |
| 2024-12-06 | 15.45 | $15.46 | 1.7M |
| 2024-12-05 | 15.44 | $15.57 | 1.0M |
| 2024-12-04 | 15.43 | $15.63 | 929930 |
| 2024-12-03 | 15.40 | $15.60 | 998200 |
| 2024-12-02 | 15.37 | $15.59 | 1.3M |
| 2024-11-29 | 15.34 | $15.67 | 930722 |
| 2024-11-27 | 15.32 | $15.49 | 1.0M |
| 2024-11-26 | 15.31 | $15.52 | 2.1M |
| 2024-11-25 | 15.30 | $15.38 | 1.5M |
| 2024-11-22 | 15.30 | $15.30 | 1.2M |
| 2024-11-21 | 15.30 | $15.15 | 1.8M |
| 2024-11-20 | 15.32 | $15.22 | 2.4M |
| 2024-11-19 | 15.33 | $15.53 | 1.7M |
| 2024-11-18 | 15.33 | $15.52 | 1.1M |
| 2024-11-15 | 15.32 | $15.40 | 801909 |
| 2024-11-14 | 15.33 | $15.40 | 1.2M |
| 2024-11-13 | 15.33 | $15.36 | 944128 |
| 2024-11-12 | 15.33 | $15.35 | 845147 |
| 2024-11-11 | 15.32 | $15.42 | 1.1M |
| 2024-11-08 | 15.31 | $15.38 | 1.1M |
| 2024-11-07 | 15.29 | $15.36 | 877730 |
| 2024-11-06 | 15.28 | $15.39 | 1.6M |
| 2024-11-05 | 15.26 | $15.00 | 869100 |
| 2024-11-04 | 15.27 | $14.93 | 1.0M |
| 2024-11-01 | 15.28 | $15.08 | 1.3M |
| 2024-10-31 | 15.29 | $15.14 | 1.1M |
| 2024-10-30 | 15.28 | $15.28 | 826823 |
| 2024-10-29 | 15.27 | $15.35 | 1.1M |
| 2024-10-28 | 15.25 | $15.51 | 1.2M |
| 2024-10-25 | 15.23 | $15.28 | 1.6M |
| 2024-10-24 | 15.21 | $15.55 | 1.5M |
| 2024-10-23 | 15.18 | $15.41 | 1.0M |
| 2024-10-22 | 15.15 | $15.41 | 1.1M |
| 2024-10-21 | 15.13 | $15.49 | 946730 |
| 2024-10-18 | 15.10 | $15.44 | 863300 |
| 2024-10-17 | 15.08 | $15.44 | 1.1M |
| 2024-10-16 | 15.05 | $15.35 | 1.3M |
| 2024-10-15 | 15.03 | $15.24 | 949990 |
| 2024-10-14 | 15.01 | $15.15 | 635800 |
| 2024-10-11 | 15.01 | $15.09 | 810843 |
| 2024-10-10 | 15.01 | $15.06 | 1.4M |
| 2024-10-09 | 15.00 | $15.07 | 951400 |
| 2024-10-08 | 14.98 | $15.17 | 948024 |
| 2024-10-07 | 14.95 | $15.18 | 1.7M |
| 2024-10-04 | 14.93 | $15.17 | 1.1M |
| 2024-10-03 | 14.91 | $15.04 | 1.1M |
| 2024-10-02 | 14.90 | $15.00 | 1.1M |
| 2024-10-01 | 14.90 | $14.89 | 1.7M |
| 2024-09-30 | 14.90 | $15.11 | 3.7M |
| 2024-09-27 | 14.89 | $14.96 | 2.2M |
| 2024-09-26 | 14.90 | $14.99 | 1.7M |
| 2024-09-25 | 14.90 | $14.78 | 1.6M |
| 2024-09-24 | 14.91 | $14.96 | 1.3M |
| 2024-09-23 | 14.91 | $14.98 | 1.1M |
| 2024-09-20 | 14.91 | $14.89 | 1.2M |
| 2024-09-19 | 14.92 | $14.92 | 1.5M |
| 2024-09-18 | 14.92 | $14.95 | 737928 |
| 2024-09-17 | 14.91 | $14.86 | 1.4M |
| 2024-09-16 | 14.91 | $15.05 | 1.3M |
| 2024-09-13 | 14.88 | $15.09 | 1.3M |
| 2024-09-12 | 14.86 | $14.87 | 1.0M |
| 2024-09-11 | 14.84 | $14.70 | 1.6M |
| 2024-09-10 | 14.83 | $14.68 | 1.7M |
| 2024-09-09 | 14.81 | $14.75 | 1.4M |
| 2024-09-06 | 14.79 | $14.76 | 1.3M |
| 2024-09-05 | 14.78 | $14.89 | 1.2M |
| 2024-09-04 | 14.75 | $14.90 | 1.5M |
| 2024-09-03 | 14.74 | $14.90 | 1.4M |
| 2024-08-30 | 14.72 | $14.89 | 1.7M |
| 2024-08-29 | 14.71 | $15.09 | 2.7M |
| 2024-08-28 | 14.71 | $14.99 | 1.4M |
| 2024-08-27 | 14.73 | $15.10 | 1.2M |
| 2024-08-26 | 14.74 | $14.96 | 1.7M |
| 2024-08-23 | 14.77 | $14.99 | 1.9M |
| 2024-08-22 | 14.79 | $15.02 | 1.3M |
| 2024-08-21 | 14.81 | $14.98 | 1.5M |
| 2024-08-20 | 14.83 | $14.73 | 1.0M |
| 2024-08-19 | 14.87 | $14.77 | 1.3M |
| 2024-08-16 | 14.92 | $14.63 | 1.5M |
| 2024-08-15 | 14.96 | $14.63 | 1.9M |
| 2024-08-14 | 15.00 | $14.44 | 1.8M |
| 2024-08-13 | 15.06 | $14.45 | 2.0M |
| 2024-08-12 | 15.12 | $14.36 | 1.4M |
| 2024-08-09 | 15.19 | $14.40 | 1.4M |
| 2024-08-08 | 15.27 | $14.39 | 3.0M |
| 2024-08-07 | 15.35 | $14.41 | 1.8M |
| 2024-08-06 | 15.42 | $14.61 | 2.8M |
| 2024-08-05 | 15.47 | $14.51 | 2.6M |
| 2024-08-02 | 15.54 | $14.73 | 2.5M |
| 2024-08-01 | 15.60 | $15.14 | 1.8M |
| 2024-07-31 | 15.63 | $15.28 | 1.1M |
| 2024-07-30 | 15.65 | $15.45 | 830300 |
| 2024-07-29 | 15.66 | $15.44 | 955835 |
| 2024-07-26 | 15.68 | $15.45 | 1.5M |
| 2024-07-25 | 15.69 | $15.40 | 954918 |
| 2024-07-24 | 15.70 | $15.45 | 1.1M |
| 2024-07-23 | 15.71 | $15.54 | 722934 |
| 2024-07-22 | 15.72 | $15.60 | 858500 |
| 2024-07-19 | 15.71 | $15.47 | 708681 |
| 2024-07-18 | 15.72 | $15.52 | 1.2M |
| 2024-07-17 | 15.72 | $15.59 | 929600 |
| 2024-07-16 | 15.73 | $15.74 | 1.2M |
| 2024-07-15 | 15.73 | $15.74 | 954700 |
| 2024-07-12 | 15.73 | $15.84 | 1.6M |
| 2024-07-11 | 15.73 | $16.00 | 1.5M |
| 2024-07-10 | 15.72 | $15.88 | 968100 |
| 2024-07-09 | 15.73 | $15.68 | 2.3M |
| 2024-07-08 | 15.75 | $15.93 | 1.3M |
| 2024-07-05 | 15.75 | $15.77 | 1.0M |
| 2024-07-03 | 15.77 | $15.87 | 683600 |
| 2024-07-02 | 15.78 | $15.72 | 815428 |
| 2024-07-01 | 15.82 | $15.62 | 1.0M |
| 2024-06-28 | 15.87 | $15.71 | 868874 |
| 2024-06-27 | 15.90 | $15.78 | 2.0M |
| 2024-06-26 | 15.93 | $15.50 | 1.3M |
| 2024-06-25 | 15.97 | $15.61 | 1.3M |
| 2024-06-24 | 16.00 | $15.74 | 3.3M |
| 2024-06-21 | 16.02 | $15.52 | 2.7M |
| 2024-06-20 | 16.06 | $15.58 | 3.2M |
| 2024-06-18 | 16.09 | $15.61 | 1.4M |
| 2024-06-17 | 16.14 | $15.74 | 2.5M |
| 2024-06-14 | 16.17 | $15.67 | 1.4M |
| 2024-06-13 | 16.21 | $15.82 | 1.2M |
| 2024-06-12 | 16.23 | $15.90 | 1.7M |
| 2024-06-11 | 16.27 | $15.75 | 3.2M |
| 2024-06-10 | 16.31 | $16.03 | 1.4M |
| 2024-06-07 | 16.35 | $16.05 | 942812 |
| 2024-06-06 | 16.37 | $16.06 | 1.5M |
| 2024-06-05 | 16.40 | $16.11 | 1.7M |
| 2024-06-04 | 16.43 | $16.11 | 1.7M |
| 2024-06-03 | 16.48 | $16.58 | 1.3M |
| 2024-05-31 | 16.50 | $16.57 | 831500 |
| 2024-05-30 | 16.51 | $16.31 | 585217 |
| 2024-05-29 | 16.54 | $16.30 | 617700 |
| 2024-05-28 | 16.60 | $16.32 | 808042 |
| 2024-05-24 | 16.66 | $16.25 | 1.8M |
| 2024-05-23 | 16.72 | $16.11 | 607000 |
| 2024-05-22 | 16.76 | $16.25 | 1.5M |
| 2024-05-21 | 16.80 | $16.35 | 718201 |
| 2024-05-20 | 16.85 | $16.43 | 691635 |
| 2024-05-17 | 16.88 | $16.39 | 374536 |
| 2024-05-16 | 16.90 | $16.43 | 591656 |
| 2024-05-15 | 16.91 | $16.30 | 919400 |
| 2024-05-14 | 16.93 | $16.67 | 923960 |
| 2024-05-13 | 16.92 | $16.65 | 618000 |
| 2024-05-10 | 16.92 | $16.73 | 948700 |
| 2024-05-09 | 16.91 | $16.46 | 861549 |
| 2024-05-08 | 16.92 | $16.60 | 1.1M |
| 2024-05-07 | 16.93 | $16.83 | 1.2M |
| 2024-05-06 | 16.91 | $17.09 | 1.0M |
| 2024-05-03 | 16.89 | $16.89 | 605139 |
| 2024-05-02 | 16.87 | $16.84 | 799726 |
| 2024-05-01 | 16.85 | $16.98 | 865049 |
| 2024-04-30 | 16.83 | $17.37 | 759467 |
| 2024-04-29 | 16.79 | $17.58 | 1.3M |
| 2024-04-26 | 16.74 | $17.40 | 679000 |
| 2024-04-25 | 16.70 | $17.03 | 468840 |
| 2024-04-24 | 16.67 | $17.07 | 990261 |
| 2024-04-23 | 16.63 | $17.21 | 859848 |
| 2024-04-22 | 16.58 | $17.11 | 928461 |
| 2024-04-19 | 16.52 | $16.80 | 730000 |
| 2024-04-18 | 16.48 | $16.59 | 811202 |
| 2024-04-17 | 16.44 | $16.63 | 591500 |
| 2024-04-16 | 16.40 | $16.57 | 809600 |
| 2024-04-15 | 16.36 | $16.63 | 660126 |
| 2024-04-12 | 16.33 | $16.54 | 695500 |
| 2024-04-11 | 16.29 | $16.70 | 552350 |
| 2024-04-10 | 16.26 | $16.64 | 588828 |
| 2024-04-09 | 16.23 | $16.60 | 451900 |
| 2024-04-08 | 16.19 | $16.56 | 683900 |
| 2024-04-05 | 16.14 | $16.62 | 857751 |
| 2024-04-04 | 16.10 | $16.39 | 680625 |
| 2024-04-03 | 16.07 | $16.61 | 592840 |
| 2024-04-02 | 16.02 | $16.61 | 659613 |
| 2024-04-01 | 15.97 | $16.54 | 1.0M |
| 2024-03-28 | 15.92 | $16.63 | 2.2M |
| 2024-03-27 | 15.86 | $16.35 | 903300 |
| 2024-03-26 | 15.84 | $16.28 | 558024 |
| 2024-03-25 | 15.82 | $16.20 | 961500 |
| 2024-03-22 | 15.81 | $15.91 | 473000 |
| 2024-03-21 | 15.81 | $15.93 | 565540 |
| 2024-03-20 | 15.81 | $15.84 | 656526 |
| 2024-03-19 | 15.82 | $15.81 | 545416 |
| 2024-03-18 | 15.82 | $15.83 | 574235 |
| 2024-03-15 | 15.82 | $15.97 | 1.2M |
| 2024-03-14 | 15.81 | $15.85 | 799700 |
| 2024-03-13 | 15.80 | $16.05 | 976307 |
| 2024-03-12 | 15.77 | $16.00 | 909100 |
| 2024-03-11 | 15.74 | $15.74 | 533286 |
| 2024-03-08 | 15.72 | $15.71 | 734724 |
| 2024-03-07 | 15.70 | $15.70 | 645435 |
| 2024-03-06 | 15.69 | $15.79 | 677307 |
| 2024-03-05 | 15.66 | $15.64 | 680304 |
| 2024-03-04 | 15.64 | $15.61 | 826000 |
| 2024-03-01 | 15.62 | $15.50 | 1.2M |
| 2024-02-29 | 15.61 | $15.57 | 1.3M |
| 2024-02-28 | 15.60 | $15.88 | 1.0M |
| 2024-02-27 | 15.58 | $15.96 | 1.0M |
| 2024-02-26 | 15.56 | $15.87 | 915595 |
| 2024-02-23 | 15.54 | $15.92 | 1.1M |
| 2024-02-22 | 15.52 | $16.02 | 1.3M |
| 2024-02-21 | 15.49 | $15.93 | 913150 |
| 2024-02-20 | 15.48 | $15.94 | 1.2M |
| 2024-02-16 | 15.46 | $15.83 | 997754 |
| 2024-02-15 | 15.44 | $15.75 | 831681 |
| 2024-02-14 | 15.42 | $15.50 | 1.2M |
| 2024-02-13 | 15.40 | $15.45 | 718000 |
| 2024-02-12 | 15.38 | $15.54 | 804016 |
| 2024-02-09 | 15.37 | $15.35 | 668934 |
| 2024-02-08 | 15.36 | $15.32 | 726311 |
| 2024-02-07 | 15.37 | $15.41 | 1.1M |
| 2024-02-06 | 15.36 | $15.13 | 1.9M |
| 2024-02-05 | 15.38 | $15.34 | 1.0M |
| 2024-02-02 | 15.37 | $15.28 | 871101 |
| 2024-02-01 | 15.37 | $15.23 | 1.4M |
| 2024-01-31 | 15.37 | $15.26 | 939300 |
| 2024-01-30 | 15.36 | $15.52 | 641235 |
| 2024-01-29 | 15.34 | $15.51 | 952500 |
| 2024-01-26 | 15.33 | $15.61 | 533225 |
| 2024-01-25 | 15.30 | $15.53 | 789800 |
| 2024-01-24 | 15.28 | $15.40 | 1.3M |
| 2024-01-23 | 15.27 | $15.65 | 906322 |
| 2024-01-22 | 15.24 | $15.53 | 1.1M |
| 2024-01-19 | 15.21 | $15.40 | 844248 |
| 2024-01-18 | 15.19 | $15.35 | 1.2M |
| 2024-01-17 | 15.18 | $15.21 | 1.2M |
| 2024-01-16 | 15.17 | $15.08 | 561300 |
| 2024-01-12 | 15.16 | $15.24 | 494804 |
| 2024-01-11 | 15.15 | $15.29 | 703332 |
| 2024-01-10 | 15.13 | $15.39 | 660500 |
| 2024-01-09 | 15.09 | $15.32 | 581040 |
| 2024-01-08 | 15.06 | $15.40 | 1.1M |
| 2024-01-05 | 15.01 | $15.29 | 680011 |
| 2024-01-04 | 14.99 | $15.28 | 940243 |
| 2024-01-03 | 14.98 | $15.06 | 813613 |
| 2024-01-02 | 14.97 | $15.08 | 828500 |
| 2023-12-29 | 14.97 | $15.10 | 787934 |
| 2023-12-28 | 14.96 | $15.31 | 976600 |
| 2023-12-27 | 14.93 | $15.16 | 395317 |
| 2023-12-26 | 14.93 | $15.11 | 595907 |
| 2023-12-22 | 14.92 | $15.07 | 528942 |
| 2023-12-21 | 14.93 | $15.03 | 667047 |
| 2023-12-20 | 14.94 | $14.98 | 547501 |
| 2023-12-19 | 14.95 | $15.11 | 778500 |
| 2023-12-18 | 14.94 | $15.00 | 652000 |
| 2023-12-15 | 14.94 | $15.04 | 943900 |
| 2023-12-14 | 14.93 | $15.00 | 1.4M |
| 2023-12-13 | 14.92 | $14.93 | 919437 |
| 2023-12-12 | 14.92 | $14.84 | 725400 |
| 2023-12-11 | 14.92 | $14.68 | 698800 |
| 2023-12-08 | 14.92 | $14.63 | 507105 |
| 2023-12-07 | 14.93 | $14.55 | 835048 |
| 2023-12-06 | 14.93 | $14.90 | 576400 |
| 2023-12-05 | 14.92 | $14.99 | 644300 |
| 2023-12-04 | 14.91 | $14.96 | 473816 |
| 2023-12-01 | 14.90 | $14.93 | 407728 |
| 2023-11-30 | 14.89 | $14.88 | 492742 |
| 2023-11-29 | 14.88 | $14.89 | 584605 |
| 2023-11-28 | 14.85 | $14.98 | 646300 |
| 2023-11-27 | 14.82 | $15.09 | 621729 |
| 2023-11-24 | 14.77 | $15.19 | 373701 |
| 2023-11-22 | 14.73 | $15.15 | 736635 |
| 2023-11-21 | 14.68 | $15.20 | 1.1M |
| 2023-11-20 | 14.63 | $15.01 | 754596 |
| 2023-11-17 | 14.59 | $14.90 | 477500 |
| 2023-11-16 | 14.56 | $14.84 | 370245 |
| 2023-11-15 | 14.54 | $14.91 | 629711 |
| 2023-11-14 | 14.53 | $14.90 | 586011 |
| 2023-11-13 | 14.52 | $14.81 | 529228 |
| 2023-11-10 | 14.51 | $14.75 | 576650 |
| 2023-11-09 | 14.49 | $14.71 | 426211 |
| 2023-11-08 | 14.47 | $14.68 | 212339 |
| 2023-11-07 | 14.45 | $14.72 | 354105 |
| 2023-11-06 | 14.43 | $14.75 | 304400 |
| 2023-11-03 | 14.41 | $14.78 | 478700 |
| 2023-11-02 | 14.38 | $14.75 | 529900 |
| 2023-11-01 | 14.35 | $14.55 | 423804 |
| 2023-10-31 | 14.32 | $14.40 | 619400 |
| 2023-10-30 | 14.31 | $14.31 | 412000 |
| 2023-10-27 | 14.31 | $14.15 | 742346 |
| 2023-10-26 | 14.34 | $14.27 | 473009 |
| 2023-10-25 | 14.34 | $14.20 | 286249 |
| 2023-10-24 | 14.34 | $14.26 | 1.1M |
| 2023-10-23 | 14.34 | $14.17 | 435112 |
| 2023-10-20 | 14.35 | $14.26 | 734222 |
| 2023-10-19 | 14.35 | $14.42 | 670500 |
| 2023-10-18 | 14.34 | $14.70 | 595441 |
| 2023-10-17 | 14.33 | $14.74 | 420700 |
| 2023-10-16 | 14.32 | $14.71 | 545741 |
| 2023-10-13 | 14.30 | $14.32 | 474500 |
| 2023-10-12 | 14.30 | $14.25 | 276700 |
| 2023-10-11 | 14.30 | $14.29 | 355814 |
| 2023-10-10 | 14.29 | $14.31 | 267609 |
| 2023-10-09 | 14.29 | $14.32 | 331936 |
| 2023-10-06 | 14.29 | $14.21 | 334708 |
| 2023-10-05 | 14.29 | $14.12 | 390917 |
| 2023-10-04 | 14.30 | $14.06 | 622405 |
| 2023-10-03 | 14.31 | $14.14 | 611300 |
| 2023-10-02 | 14.31 | $14.29 | 751301 |
| 2023-09-29 | 14.32 | $14.67 | 1.9M |
| 2023-09-28 | 14.30 | $14.40 | 556906 |
| 2023-09-27 | 14.33 | $14.22 | 479800 |
| 2023-09-26 | 14.36 | $14.16 | 429300 |
| 2023-09-25 | 14.39 | $14.37 | 469000 |
| 2023-09-22 | 14.40 | $14.32 | 398650 |
| 2023-09-21 | 14.42 | $14.26 | 381228 |
| 2023-09-20 | 14.44 | $14.45 | 483700 |
| 2023-09-19 | 14.45 | $14.46 | 379148 |
| 2023-09-18 | 14.46 | $14.37 | 434909 |
| 2023-09-15 | 14.48 | $14.36 | 751340 |
| 2023-09-14 | 14.50 | $14.18 | 581500 |
| 2023-09-13 | 14.53 | $14.18 | 472645 |
| 2023-09-12 | 14.57 | $14.20 | 471900 |
| 2023-09-11 | 14.59 | $14.35 | 511600 |
| 2023-09-08 | 14.61 | $14.28 | 300500 |
| 2023-09-07 | 14.64 | $14.27 | 524946 |
| 2023-09-06 | 14.68 | $14.17 | 496300 |
| 2023-09-05 | 14.69 | $14.26 | 586885 |
| 2023-09-01 | 14.68 | $14.44 | 593020 |
| 2023-08-31 | 14.66 | $14.38 | 1.3M |
| 2023-08-30 | 14.64 | $14.82 | 745903 |
| 2023-08-29 | 14.59 | $14.83 | 482629 |
| 2023-08-28 | 14.55 | $14.76 | 463400 |
| 2023-08-25 | 14.51 | $14.67 | 386500 |
| 2023-08-24 | 14.47 | $14.70 | 478004 |
| 2023-08-23 | 14.43 | $14.66 | 645203 |
| 2023-08-22 | 14.40 | $14.62 | 564000 |
| 2023-08-21 | 14.36 | $14.78 | 519400 |
| 2023-08-18 | 14.31 | $14.77 | 514724 |
| 2023-08-17 | 14.26 | $14.70 | 546900 |
| 2023-08-16 | 14.21 | $14.82 | 443284 |
| 2023-08-15 | 14.14 | $14.82 | 681778 |
| 2023-08-14 | 14.08 | $14.76 | 942069 |
| 2023-08-11 | 14.02 | $14.77 | 713555 |
| 2023-08-10 | 13.95 | $14.79 | 978536 |
| 2023-08-09 | 13.88 | $15.02 | 1.8M |
| 2023-08-08 | 13.81 | $14.38 | 1.4M |
| 2023-08-07 | 13.76 | $14.10 | 352789 |
| 2023-08-04 | 13.72 | $14.04 | 519513 |
| 2023-08-03 | 13.69 | $13.92 | 449426 |
| 2023-08-02 | 13.67 | $13.91 | 341605 |
| 2023-08-01 | 13.64 | $13.94 | 248600 |
| 2023-07-31 | 13.62 | $13.93 | 352700 |
| 2023-07-28 | 13.60 | $13.97 | 447333 |
| 2023-07-27 | 13.57 | $13.92 | 538238 |
| 2023-07-26 | 13.54 | $14.02 | 812900 |
| 2023-07-25 | 13.50 | $13.79 | 376200 |
| 2023-07-24 | 13.48 | $13.86 | 449927 |
| 2023-07-21 | 13.44 | $13.74 | 518300 |
| 2023-07-20 | 13.42 | $13.60 | 690996 |
| 2023-07-19 | 13.41 | $13.59 | 654600 |
| 2023-07-18 | 13.40 | $13.58 | 1.1M |
| 2023-07-17 | 13.39 | $13.48 | 375700 |
| 2023-07-14 | 13.39 | $13.42 | 383900 |
| 2023-07-13 | 13.40 | $13.47 | 455900 |
| 2023-07-12 | 13.40 | $13.47 | 432241 |
| 2023-07-11 | 13.40 | $13.41 | 483100 |
| 2023-07-10 | 13.41 | $13.37 | 389100 |
| 2023-07-07 | 13.41 | $13.46 | 352338 |
| 2023-07-06 | 13.40 | $13.38 | 404431 |
| 2023-07-05 | 13.40 | $13.40 | 430411 |
| 2023-07-03 | 13.40 | $13.49 | 286400 |
| 2023-06-30 | 13.38 | $13.50 | 1.4M |
| 2023-06-29 | 13.36 | $13.50 | 1.1M |
| 2023-06-28 | 13.35 | $13.33 | 619200 |
| 2023-06-27 | 13.35 | $13.25 | 496100 |
| 2023-06-26 | 13.35 | $13.22 | 431400 |
| 2023-06-23 | 13.34 | $13.16 | 514103 |
| 2023-06-22 | 13.34 | $13.28 | 635901 |
| 2023-06-21 | 13.34 | $13.37 | 453600 |
| 2023-06-20 | 13.32 | $13.42 | 517036 |
| 2023-06-16 | 13.31 | $13.41 | 792000 |
| 2023-06-15 | 13.30 | $13.52 | 629531 |
| 2023-06-14 | 13.29 | $13.55 | 696324 |
| 2023-06-13 | 13.26 | $13.55 | 534343 |
| 2023-06-12 | 13.24 | $13.49 | 740400 |
| 2023-06-09 | 13.22 | $13.45 | 696400 |
| 2023-06-08 | 13.19 | $13.44 | 1.4M |
| 2023-06-07 | 13.18 | $13.36 | 1.1M |
| 2023-06-06 | 13.17 | $13.31 | 1.1M |
| 2023-06-05 | 13.17 | $13.31 | 628109 |
| 2023-06-02 | 13.17 | $13.24 | 1.2M |
| 2023-06-01 | 13.16 | $13.09 | 647100 |
| 2023-05-31 | 13.16 | $13.26 | 884422 |
| 2023-05-30 | 13.15 | $13.25 | 457400 |
| 2023-05-26 | 13.16 | $13.22 | 787100 |
| 2023-05-25 | 13.18 | $13.11 | 634000 |
| 2023-05-24 | 13.19 | $13.15 | 656209 |
| 2023-05-23 | 13.19 | $13.20 | 1.1M |
| 2023-05-22 | 13.19 | $13.16 | 658222 |
| 2023-05-19 | 13.20 | $13.20 | 547600 |
| 2023-05-18 | 13.20 | $13.19 | 550041 |
| 2023-05-17 | 13.19 | $13.21 | 458813 |
| 2023-05-16 | 13.20 | $13.02 | 406033 |
| 2023-05-15 | 13.20 | $13.09 | 571273 |
| 2023-05-12 | 13.21 | $13.04 | 615301 |
| 2023-05-11 | 13.23 | $13.04 | 483900 |
| 2023-05-10 | 13.25 | $13.09 | 999400 |
| 2023-05-09 | 13.26 | $13.13 | 702518 |
| 2023-05-08 | 13.26 | $13.41 | 604513 |
| 2023-05-05 | 13.25 | $13.26 | 576900 |
| 2023-05-04 | 13.26 | $13.06 | 1.8M |
| 2023-05-03 | 13.27 | $13.14 | 582473 |
| 2023-05-02 | 13.28 | $13.08 | 941114 |
| 2023-05-01 | 13.30 | $13.45 | 385900 |
| 2023-04-28 | 13.30 | $13.48 | 424926 |
| 2023-04-27 | 13.30 | $13.39 | 445040 |
| 2023-04-26 | 13.29 | $13.14 | 490500 |
| 2023-04-25 | 13.28 | $13.20 | 361800 |
| 2023-04-24 | 13.28 | $13.35 | 329800 |
| 2023-04-21 | 13.26 | $13.19 | 346900 |
| 2023-04-20 | 13.24 | $13.10 | 414500 |
| 2023-04-19 | 13.22 | $13.26 | 573600 |
| 2023-04-18 | 13.20 | $13.03 | 908234 |
| 2023-04-17 | 13.18 | $13.40 | 547000 |
| 2023-04-14 | 13.13 | $13.40 | 448100 |
| 2023-04-13 | 13.10 | $13.45 | 372223 |
| 2023-04-12 | 13.05 | $13.26 | 387200 |
| 2023-04-11 | 13.03 | $13.17 | 660715 |
| 2023-04-10 | 13.00 | $13.22 | 828048 |
| 2023-04-06 | 12.96 | $13.36 | 449836 |
| 2023-04-05 | 12.95 | $13.29 | 747000 |
| 2023-04-04 | 12.97 | $13.37 | 603900 |
| 2023-04-03 | 12.98 | $13.47 | 657300 |
| 2023-03-31 | 13.00 | $13.56 | 1.0M |
| 2023-03-30 | 13.01 | $13.31 | 968734 |
| 2023-03-29 | 13.03 | $13.24 | 984930 |
| 2023-03-28 | 13.06 | $13.04 | 423700 |
| 2023-03-27 | 13.12 | $13.08 | 480900 |
| 2023-03-24 | 13.16 | $13.00 | 755945 |
| 2023-03-23 | 13.21 | $12.70 | 894700 |
| 2023-03-22 | 13.27 | $12.75 | 802441 |
| 2023-03-21 | 13.33 | $12.99 | 724321 |
| 2023-03-20 | 13.36 | $12.62 | 1.1M |
| 2023-03-17 | 13.41 | $12.38 | 1.5M |
| 2023-03-16 | 13.47 | $12.68 | 783509 |
| 2023-03-15 | 13.52 | $12.58 | 1.1M |
| 2023-03-14 | 13.58 | $12.80 | 871131 |
| 2023-03-13 | 13.63 | $12.46 | 1.9M |
| 2023-03-10 | 13.69 | $12.60 | 1.9M |
| 2023-03-09 | 13.74 | $13.16 | 1.2M |
| 2023-03-08 | 13.78 | $13.55 | 763117 |
| 2023-03-07 | 13.80 | $13.70 | 601806 |
| 2023-03-06 | 13.81 | $13.79 | 483500 |
| 2023-03-03 | 13.81 | $13.75 | 538500 |
| 2023-03-02 | 13.82 | $13.64 | 569476 |
| 2023-03-01 | 13.84 | $13.99 | 978600 |
| 2023-02-28 | 13.82 | $14.09 | 1.4M |
| 2023-02-27 | 13.80 | $14.03 | 1.1M |
| 2023-02-24 | 13.79 | $13.89 | 540300 |
| 2023-02-23 | 13.79 | $13.91 | 743700 |
| 2023-02-22 | 13.78 | $13.90 | 1.4M |
| 2023-02-21 | 13.76 | $13.58 | 644415 |
| 2023-02-17 | 13.77 | $13.68 | 718500 |
| 2023-02-16 | 13.76 | $13.68 | 378018 |
| 2023-02-15 | 13.75 | $13.67 | 463546 |
| 2023-02-14 | 13.75 | $13.73 | 434114 |
| 2023-02-13 | 13.76 | $13.79 | 586604 |
| 2023-02-10 | 13.75 | $13.69 | 684520 |
| 2023-02-09 | 13.76 | $13.56 | 823810 |
| 2023-02-08 | 13.77 | $13.91 | 740434 |
| 2023-02-07 | 13.75 | $14.09 | 1.3M |
| 2023-02-06 | 13.71 | $13.82 | 605600 |
| 2023-02-03 | 13.68 | $13.82 | 686542 |
| 2023-02-02 | 13.65 | $13.94 | 459900 |
| 2023-02-01 | 13.61 | $13.96 | 1.2M |
| 2023-01-31 | 13.57 | $13.70 | 379931 |
| 2023-01-30 | 13.55 | $13.69 | 512100 |
| 2023-01-27 | 13.52 | $13.88 | 930200 |
| 2023-01-26 | 13.48 | $13.83 | 1.1M |
| 2023-01-25 | 13.45 | $13.67 | 445404 |
| 2023-01-24 | 13.43 | $13.60 | 611700 |
| 2023-01-23 | 13.40 | $13.62 | 676677 |
| 2023-01-20 | 13.37 | $13.55 | 493029 |
| 2023-01-19 | 13.34 | $13.57 | 539300 |
| 2023-01-18 | 13.30 | $13.67 | 414800 |
| 2023-01-17 | 13.26 | $13.75 | 544800 |
| 2023-01-13 | 13.22 | $13.73 | 351331 |
| 2023-01-12 | 13.19 | $13.83 | 544525 |
| 2023-01-11 | 13.16 | $13.86 | 936700 |
| 2023-01-10 | 13.13 | $13.43 | 469419 |
| 2023-01-09 | 13.12 | $13.33 | 574807 |
| 2023-01-06 | 13.10 | $13.15 | 831380 |
| 2023-01-05 | 13.12 | $13.19 | 446400 |
| 2023-01-04 | 13.13 | $13.24 | 459200 |
| 2023-01-03 | 13.15 | $13.16 | 549000 |
| 2022-12-30 | 13.18 | $13.16 | 1.4M |
| 2022-12-29 | 13.22 | $13.25 | 1.6M |
| 2022-12-28 | 13.26 | $13.05 | 650800 |
| 2022-12-27 | 13.30 | $13.14 | 848700 |
| 2022-12-23 | 13.34 | $13.24 | 541424 |
| 2022-12-22 | 13.39 | $12.98 | 659000 |
| 2022-12-21 | 13.45 | $13.07 | 599028 |
| 2022-12-20 | 13.49 | $13.00 | 938400 |
| 2022-12-19 | 13.51 | $12.80 | 908900 |
| 2022-12-16 | 13.54 | $12.89 | 892100 |
| 2022-12-15 | 13.56 | $12.95 | 835500 |
| 2022-12-14 | 13.58 | $13.09 | 901800 |
| 2022-12-13 | 13.59 | $13.24 | 717400 |
| 2022-12-12 | 13.59 | $13.19 | 703900 |
| 2022-12-09 | 13.60 | $13.18 | 625700 |
| 2022-12-08 | 13.60 | $13.12 | 882500 |
| 2022-12-07 | 13.59 | $13.43 | 705563 |
| 2022-12-06 | 13.57 | $13.36 | 912034 |
| 2022-12-05 | 13.57 | $13.77 | 1.4M |
| 2022-12-02 | 13.52 | $13.67 | 1.9M |
| 2022-12-01 | 13.48 | $13.94 | 532600 |
| 2022-11-30 | 13.42 | $14.00 | 682301 |
| 2022-11-29 | 13.37 | $13.99 | 608203 |
| 2022-11-28 | 13.32 | $13.94 | 933200 |
| 2022-11-25 | 13.28 | $14.25 | 393608 |
| 2022-11-23 | 13.22 | $14.12 | 1.4M |
| 2022-11-22 | 13.17 | $13.83 | 959504 |
| 2022-11-21 | 13.13 | $13.42 | 873700 |
| 2022-11-18 | 13.11 | $13.44 | 462227 |
| 2022-11-17 | 13.09 | $13.30 | 608304 |
| 2022-11-16 | 13.07 | $13.35 | 915246 |
| 2022-11-15 | 13.05 | $13.34 | 620000 |
| 2022-11-14 | 13.03 | $13.21 | 683700 |
| 2022-11-11 | 13.02 | $13.26 | 420909 |
| 2022-11-10 | 13.01 | $13.28 | 764300 |
| 2022-11-09 | 12.99 | $12.97 | 475000 |
| 2022-11-08 | 12.99 | $13.02 | 450700 |
| 2022-11-07 | 12.97 | $13.21 | 488316 |
| 2022-11-04 | 12.95 | $12.90 | 602042 |
| 2022-11-03 | 12.94 | $12.80 | 834049 |
| 2022-11-02 | 12.93 | $12.80 | 850104 |
| 2022-11-01 | 12.94 | $12.98 | 658001 |
| 2022-10-31 | 12.95 | $12.97 | 1.1M |
| 2022-10-28 | 12.92 | $13.09 | 1.0M |
| 2022-10-27 | 12.89 | $13.04 | 951000 |
| 2022-10-26 | 12.85 | $13.09 | 687000 |
| 2022-10-25 | 12.81 | $13.17 | 1.0M |
| 2022-10-24 | 12.76 | $13.06 | 705000 |
| 2022-10-21 | 12.73 | $12.87 | 485300 |
| 2022-10-20 | 12.71 | $12.95 | 554900 |
| 2022-10-19 | 12.71 | $12.96 | 699831 |
| 2022-10-18 | 12.72 | $13.06 | 484503 |
| 2022-10-17 | 12.73 | $12.99 | 524907 |
| 2022-10-14 | 12.75 | $12.93 | 608224 |
| 2022-10-13 | 12.78 | $13.03 | 761700 |
| 2022-10-12 | 12.81 | $12.80 | 633743 |
| 2022-10-11 | 12.85 | $12.63 | 730700 |
| 2022-10-10 | 12.89 | $12.79 | 541600 |
| 2022-10-07 | 12.94 | $12.76 | 891619 |
| 2022-10-06 | 12.99 | $12.71 | 446225 |
| 2022-10-05 | 13.03 | $12.94 | 447428 |
| 2022-10-04 | 13.07 | $13.10 | 587434 |
| 2022-10-03 | 13.08 | $12.46 | 782007 |
| 2022-09-30 | 13.12 | $12.39 | 1.7M |
| 2022-09-29 | 13.17 | $12.24 | 2.0M |
| 2022-09-28 | 13.26 | $12.40 | 953629 |
| 2022-09-27 | 13.32 | $12.21 | 1.1M |
| 2022-09-26 | 13.41 | $12.29 | 1.6M |
| 2022-09-23 | 13.49 | $12.65 | 1.0M |
| 2022-09-22 | 13.56 | $12.83 | 502545 |
| 2022-09-21 | 13.62 | $13.15 | 383338 |
| 2022-09-20 | 13.66 | $13.23 | 382600 |
| 2022-09-19 | 13.68 | $13.50 | 221600 |
| 2022-09-16 | 13.70 | $13.54 | 449314 |
| 2022-09-15 | 13.72 | $13.58 | 419333 |
| 2022-09-14 | 13.74 | $13.54 | 369543 |
| 2022-09-13 | 13.78 | $13.50 | 319507 |
| 2022-09-12 | 13.81 | $13.74 | 461416 |
| 2022-09-09 | 13.84 | $13.76 | 683100 |
| 2022-09-08 | 13.86 | $13.60 | 553200 |
| 2022-09-07 | 13.89 | $13.59 | 601440 |
| 2022-09-06 | 13.92 | $13.37 | 515330 |
| 2022-09-02 | 13.97 | $13.37 | 615500 |
| 2022-09-01 | 14.01 | $13.36 | 820100 |
| 2022-08-31 | 14.05 | $13.91 | 668564 |
| 2022-08-30 | 14.06 | $13.69 | 813807 |
| 2022-08-29 | 14.07 | $13.96 | 425552 |
| 2022-08-26 | 14.08 | $13.92 | 409900 |
| 2022-08-25 | 14.08 | $14.06 | 503305 |
| 2022-08-24 | 14.08 | $14.04 | 572931 |
| 2022-08-23 | 14.07 | $13.87 | 525865 |
| 2022-08-22 | 14.06 | $13.74 | 442300 |
| 2022-08-19 | 14.06 | $13.83 | 446000 |
| 2022-08-18 | 14.05 | $14.03 | 444623 |
| 2022-08-17 | 14.04 | $13.92 | 738600 |
| 2022-08-16 | 14.04 | $14.25 | 483643 |
| 2022-08-15 | 14.01 | $14.14 | 610841 |
| 2022-08-12 | 13.99 | $14.33 | 812603 |
| 2022-08-11 | 13.96 | $14.18 | 586415 |
| 2022-08-10 | 13.92 | $14.18 | 603200 |
| 2022-08-09 | 13.89 | $14.27 | 364400 |
| 2022-08-08 | 13.85 | $14.35 | 663300 |
| 2022-08-05 | 13.80 | $14.18 | 461500 |
| 2022-08-04 | 13.77 | $14.09 | 396800 |
| 2022-08-03 | 13.73 | $14.11 | 334214 |
| 2022-08-02 | 13.68 | $13.96 | 299143 |
| 2022-08-01 | 13.65 | $14.11 | 633600 |
| 2022-07-29 | 13.60 | $14.04 | 800335 |
| 2022-07-28 | 13.55 | $13.95 | 652400 |
| 2022-07-27 | 13.50 | $13.81 | 481000 |
| 2022-07-26 | 13.46 | $13.74 | 426700 |
| 2022-07-25 | 13.42 | $13.70 | 456900 |
| 2022-07-22 | 13.38 | $13.74 | 343800 |
| 2022-07-21 | 13.32 | $13.79 | 320635 |
| 2022-07-20 | 13.27 | $13.80 | 335242 |
| 2022-07-19 | 13.23 | $13.79 | 340749 |
| 2022-07-18 | 13.18 | $13.68 | 478000 |
| 2022-07-15 | 13.13 | $13.66 | 533526 |
| 2022-07-14 | 13.11 | $13.49 | 551700 |
| 2022-07-13 | 13.09 | $13.50 | 545000 |
| 2022-07-12 | 13.06 | $13.52 | 416000 |
| 2022-07-11 | 13.07 | $13.37 | 474400 |
| 2022-07-08 | 13.08 | $13.51 | 671300 |
| 2022-07-07 | 13.09 | $13.31 | 524000 |
| 2022-07-06 | 13.12 | $13.18 | 529700 |
| 2022-07-05 | 13.15 | $13.27 | 789600 |
| 2022-07-01 | 13.18 | $13.24 | 641727 |
| 2022-06-30 | 13.21 | $12.96 | 1.9M |
| 2022-06-29 | 13.27 | $12.97 | 1.5M |
| 2022-06-28 | 13.33 | $12.95 | 1.3M |
| 2022-06-27 | 13.40 | $12.97 | 1.9M |
| 2022-06-24 | 13.45 | $12.86 | 2.0M |
| 2022-06-23 | 13.50 | $12.67 | 1.2M |
| 2022-06-22 | 13.55 | $12.78 | 1.1M |
| 2022-06-21 | 13.61 | $12.83 | 1.7M |
| 2022-06-17 | 13.66 | $12.82 | 1.5M |
| 2022-06-16 | 13.72 | $12.80 | 1.5M |
| 2022-06-15 | 13.79 | $13.12 | 1.2M |
| 2022-06-14 | 13.86 | $13.11 | 1.8M |
| 2022-06-13 | 13.92 | $13.01 | 1.5M |
| 2022-06-10 | 13.99 | $13.60 | 1.6M |
| 2022-06-09 | 14.04 | $13.61 | 1.3M |
| 2022-06-08 | 14.10 | $13.77 | 1.1M |
| 2022-06-07 | 14.18 | $13.85 | 893600 |
| 2022-06-06 | 14.24 | $13.83 | 744500 |
| 2022-06-03 | 14.31 | $13.75 | 668307 |
| 2022-06-02 | 14.38 | $13.91 | 975733 |
| 2022-06-01 | 14.45 | $14.19 | 1.1M |
| 2022-05-31 | 14.49 | $14.14 | 1.5M |
| 2022-05-27 | 14.53 | $14.28 | 897000 |
| 2022-05-26 | 14.56 | $14.04 | 632400 |
| 2022-05-25 | 14.62 | $13.94 | 1.8M |
| 2022-05-24 | 14.69 | $13.60 | 3.1M |
| 2022-05-23 | 14.76 | $13.92 | 1.1M |
| 2022-05-20 | 14.83 | $13.87 | 1.3M |
| 2022-05-19 | 14.89 | $14.06 | 686642 |
| 2022-05-18 | 14.95 | $14.19 | 998700 |
| 2022-05-17 | 15.01 | $14.50 | 1.2M |
| 2022-05-16 | 15.05 | $14.42 | 943800 |
| 2022-05-13 | 15.09 | $14.33 | 1.5M |
| 2022-05-12 | 15.15 | $14.50 | 3.3M |
| 2022-05-11 | 15.20 | $15.00 | 1.2M |
| 2022-05-10 | 15.21 | $15.24 | 918714 |
| 2022-05-09 | 15.21 | $15.01 | 2.0M |
| 2022-05-06 | 15.23 | $15.27 | 692043 |
| 2022-05-05 | 15.22 | $15.12 | 926805 |
| 2022-05-04 | 15.21 | $15.34 | 471612 |
| 2022-05-03 | 15.20 | $15.09 | 503313 |
| 2022-05-02 | 15.20 | $14.93 | 1.7M |
| 2022-04-29 | 15.22 | $14.92 | 738815 |
| 2022-04-28 | 15.23 | $15.24 | 673333 |
| 2022-04-27 | 15.23 | $15.25 | 1.1M |
| 2022-04-26 | 15.23 | $15.00 | 1.2M |
| 2022-04-25 | 15.24 | $15.30 | 1.1M |
| 2022-04-22 | 15.23 | $15.12 | 653918 |
| 2022-04-21 | 15.23 | $15.28 | 465136 |
| 2022-04-20 | 15.21 | $15.29 | 444100 |
| 2022-04-19 | 15.21 | $15.35 | 401343 |
| 2022-04-18 | 15.20 | $15.29 | 1.0M |
| 2022-04-14 | 15.18 | $15.44 | 445354 |
| 2022-04-13 | 15.16 | $15.48 | 610730 |
| 2022-04-12 | 15.13 | $15.22 | 454147 |
| 2022-04-11 | 15.11 | $15.32 | 580100 |
| 2022-04-08 | 15.08 | $15.28 | 724000 |
| 2022-04-07 | 15.06 | $15.04 | 959645 |
| 2022-04-06 | 15.06 | $15.00 | 564600 |
| 2022-04-05 | 15.06 | $15.11 | 462700 |
| 2022-04-04 | 15.06 | $15.18 | 537900 |
| 2022-04-01 | 15.05 | $15.28 | 510948 |
| 2022-03-31 | 15.07 | $15.21 | 1.7M |
| 2022-03-30 | 15.09 | $15.25 | 1.5M |
| 2022-03-29 | 15.11 | $15.18 | 898848 |
| 2022-03-28 | 15.14 | $15.19 | 613800 |
| 2022-03-25 | 15.17 | $15.10 | 711292 |
| 2022-03-24 | 15.20 | $15.01 | 663742 |
| 2022-03-23 | 15.23 | $15.05 | 559306 |
| 2022-03-22 | 15.25 | $15.20 | 774700 |
| 2022-03-21 | 15.28 | $15.07 | 1.2M |
| 2022-03-18 | 15.32 | $15.00 | 1.3M |
| 2022-03-17 | 15.36 | $15.09 | 825148 |
| 2022-03-16 | 15.40 | $14.89 | 1.0M |
| 2022-03-15 | 15.45 | $14.80 | 747700 |
| 2022-03-14 | 15.50 | $14.70 | 985900 |
| 2022-03-11 | 15.56 | $14.86 | 1.1M |
| 2022-03-10 | 15.62 | $14.96 | 668838 |
| 2022-03-09 | 15.67 | $15.08 | 1.1M |
| 2022-03-08 | 15.72 | $15.05 | 1.7M |
| 2022-03-07 | 15.76 | $15.07 | 1.8M |
| 2022-03-04 | 15.80 | $15.65 | 642100 |
| 2022-03-03 | 15.81 | $15.60 | 737000 |
| 2022-03-02 | 15.83 | $15.72 | 1.0M |
| 2022-03-01 | 15.83 | $15.73 | 898300 |
| 2022-02-28 | 15.83 | $15.76 | 738500 |
| 2022-02-25 | 15.82 | $15.76 | 621926 |
| 2022-02-24 | 15.81 | $15.55 | 1.6M |
| 2022-02-23 | 15.80 | $15.54 | 748613 |
| 2022-02-22 | 15.80 | $15.65 | 990136 |
| 2022-02-18 | 15.78 | $15.85 | 603700 |
| 2022-02-17 | 15.76 | $15.88 | 789919 |
| 2022-02-16 | 15.74 | $15.97 | 1.1M |
| 2022-02-15 | 15.72 | $15.77 | 963400 |
| 2022-02-14 | 15.72 | $15.87 | 721400 |
| 2022-02-11 | 15.70 | $15.89 | 976915 |
| 2022-02-10 | 15.69 | $16.10 | 748310 |
| 2022-02-09 | 15.68 | $15.99 | 970700 |
| 2022-02-08 | 15.67 | $15.97 | 474700 |
| 2022-02-07 | 15.64 | $15.97 | 793200 |
| 2022-02-04 | 15.61 | $15.86 | 369000 |
| 2022-02-03 | 15.59 | $15.82 | 379810 |
| 2022-02-02 | 15.57 | $15.92 | 617800 |
| 2022-02-01 | 15.55 | $15.74 | 392200 |
| 2022-01-31 | 15.53 | $15.68 | 621543 |
| 2022-01-28 | 15.52 | $15.55 | 442957 |
| 2022-01-27 | 15.51 | $15.53 | 749305 |
| 2022-01-26 | 15.51 | $15.45 | 557909 |
| 2022-01-25 | 15.50 | $15.49 | 795400 |
| 2022-01-24 | 15.49 | $15.35 | 1.7M |
| 2022-01-21 | 15.49 | $15.41 | 981800 |
| 2022-01-20 | 15.47 | $15.45 | 671600 |
| 2022-01-19 | 15.44 | $15.66 | 487902 |
| 2022-01-18 | 15.40 | $15.68 | 495600 |
| 2022-01-14 | 15.36 | $15.54 | 814300 |
| 2022-01-13 | 15.33 | $15.72 | 681000 |
| 2022-01-12 | 15.30 | $15.87 | 560713 |
| 2022-01-11 | 15.25 | $15.64 | 704800 |
| 2022-01-10 | 15.22 | $15.45 | 484126 |
| 2022-01-07 | 15.20 | $15.48 | 715503 |
| 2022-01-06 | 15.17 | $15.38 | 394900 |
| 2022-01-05 | 15.17 | $15.45 | 773300 |
| 2022-01-04 | 15.17 | $15.45 | 686400 |
| 2022-01-03 | 15.17 | $15.43 | 611240 |
| 2021-12-31 | 15.16 | $15.44 | 620200 |
| 2021-12-30 | 15.16 | $15.36 | 622800 |
| 2021-12-29 | 15.15 | $15.43 | 503042 |
| 2021-12-28 | 15.14 | $15.37 | 676102 |
| 2021-12-27 | 15.12 | $15.27 | 436500 |
| 2021-12-23 | 15.11 | $15.27 | 790045 |
| 2021-12-22 | 15.10 | $15.01 | 468529 |
| 2021-12-21 | 15.11 | $14.91 | 755935 |
| 2021-12-20 | 15.12 | $14.86 | 1.0M |
| 2021-12-17 | 15.14 | $14.89 | 806000 |
| 2021-12-16 | 15.16 | $15.01 | 859500 |
| 2021-12-15 | 15.18 | $14.94 | 753300 |
| 2021-12-14 | 15.20 | $14.90 | 821600 |
| 2021-12-13 | 15.22 | $15.00 | 876831 |
| 2021-12-10 | 15.25 | $15.08 | 477725 |
| 2021-12-09 | 15.27 | $15.03 | 638319 |
| 2021-12-08 | 15.29 | $15.34 | 533000 |
| 2021-12-07 | 15.29 | $15.37 | 602429 |
| 2021-12-06 | 15.30 | $15.42 | 684700 |
| 2021-12-03 | 15.31 | $15.37 | 657600 |
| 2021-12-02 | 15.33 | $15.41 | 694742 |
| 2021-12-01 | 15.34 | $15.19 | 796400 |
| 2021-11-30 | 15.36 | $15.17 | 2.0M |
| 2021-11-29 | 15.39 | $14.98 | 1.5M |
| 2021-11-26 | 15.44 | $15.01 | 760327 |
| 2021-11-24 | 15.49 | $15.12 | 475800 |
| 2021-11-23 | 15.53 | $15.13 | 884202 |
| 2021-11-22 | 15.56 | $15.16 | 1.0M |
| 2021-11-19 | 15.60 | $15.26 | 690401 |
| 2021-11-18 | 15.63 | $15.33 | 607710 |
| 2021-11-17 | 15.66 | $15.35 | 493048 |
| 2021-11-16 | 15.69 | $15.34 | 1.3M |
| 2021-11-15 | 15.72 | $15.39 | 1.2M |
| 2021-11-12 | 15.75 | $15.49 | 458900 |
| 2021-11-11 | 15.77 | $15.49 | 480925 |
| 2021-11-10 | 15.79 | $15.46 | 514600 |
| 2021-11-09 | 15.82 | $15.44 | 638116 |
| 2021-11-08 | 15.84 | $15.57 | 381426 |
| 2021-11-05 | 15.86 | $15.62 | 492300 |
| 2021-11-04 | 15.88 | $15.62 | 456800 |
| 2021-11-03 | 15.89 | $15.61 | 432542 |
| 2021-11-02 | 15.90 | $15.73 | 336600 |
| 2021-11-01 | 15.92 | $15.76 | 482008 |
| 2021-10-29 | 15.92 | $15.88 | 1.3M |
| 2021-10-28 | 15.92 | $15.99 | 477100 |
| 2021-10-27 | 15.91 | $15.88 | 426809 |
| 2021-10-26 | 15.91 | $15.77 | 1.0M |
| 2021-10-25 | 15.91 | $15.92 | 850105 |
| 2021-10-22 | 15.89 | $15.98 | 572900 |
| 2021-10-21 | 15.87 | $15.90 | 389718 |
| 2021-10-20 | 15.86 | $15.88 | 468607 |
| 2021-10-19 | 15.84 | $15.95 | 584523 |
| 2021-10-18 | 15.81 | $15.97 | 503200 |
| 2021-10-15 | 15.77 | $15.94 | 408443 |
| 2021-10-14 | 15.74 | $15.96 | 282600 |
| 2021-10-13 | 15.71 | $15.97 | 429907 |
| 2021-10-12 | 15.68 | $15.97 | 246245 |
| 2021-10-11 | 15.65 | $15.88 | 803200 |
| 2021-10-08 | 15.62 | $15.96 | 277637 |
| 2021-10-07 | 15.58 | $15.84 | 1.5M |
| 2021-10-06 | 15.56 | $15.96 | 293845 |
| 2021-10-05 | 15.53 | $15.98 | 515500 |
| 2021-10-04 | 15.49 | $15.86 | 451443 |
| 2021-10-01 | 15.49 | $15.84 | 491400 |
| 2021-09-30 | 15.49 | $15.81 | 942100 |
| 2021-09-29 | 15.49 | $15.85 | 1.1M |
| 2021-09-28 | 15.48 | $15.72 | 2.8M |
| 2021-09-27 | 15.48 | $15.59 | 457600 |
| 2021-09-24 | 15.49 | $15.57 | 399300 |
| 2021-09-23 | 15.50 | $15.60 | 631600 |
| 2021-09-22 | 15.51 | $15.52 | 874500 |
| 2021-09-21 | 15.51 | $15.36 | 1.5M |
| 2021-09-20 | 15.52 | $15.17 | 655700 |
| 2021-09-17 | 15.54 | $15.36 | 679700 |
| 2021-09-16 | 15.55 | $15.36 | 312324 |
| 2021-09-15 | 15.56 | $15.44 | 364209 |
| 2021-09-14 | 15.58 | $15.35 | 482800 |
| 2021-09-13 | 15.61 | $15.25 | 333226 |
| 2021-09-10 | 15.65 | $15.25 | 354533 |
| 2021-09-09 | 15.68 | $15.35 | 317126 |
| 2021-09-08 | 15.71 | $15.29 | 442800 |
| 2021-09-07 | 15.73 | $15.35 | 571200 |
| 2021-09-03 | 15.76 | $15.80 | 372715 |
| 2021-09-02 | 15.77 | $15.83 | 475049 |
| 2021-09-01 | 15.77 | $15.73 | 421319 |
| 2021-08-31 | 15.78 | $15.71 | 292033 |
| 2021-08-30 | 15.78 | $15.73 | 348300 |
| 2021-08-27 | 15.79 | $15.82 | 259917 |
| 2021-08-26 | 15.79 | $15.73 | 294404 |
| 2021-08-25 | 15.80 | $15.75 | 278408 |
| 2021-08-24 | 15.81 | $15.62 | 324016 |
| 2021-08-23 | 15.82 | $15.56 | 290400 |
| 2021-08-20 | 15.84 | $15.61 | 362606 |
| 2021-08-19 | 15.86 | $15.44 | 546444 |
| 2021-08-18 | 15.88 | $15.66 | 371400 |
| 2021-08-17 | 15.90 | $15.85 | 480235 |
| 2021-08-16 | 15.90 | $15.90 | 350500 |
| 2021-08-13 | 15.89 | $15.98 | 255200 |
| 2021-08-12 | 15.88 | $15.89 | 237225 |
| 2021-08-11 | 15.87 | $15.85 | 380226 |
| 2021-08-10 | 15.88 | $15.88 | 304200 |
| 2021-08-09 | 15.88 | $15.94 | 278100 |
| 2021-08-06 | 15.88 | $15.95 | 317500 |
| 2021-08-05 | 15.88 | $15.86 | 245304 |
| 2021-08-04 | 15.87 | $15.78 | 285700 |
| 2021-08-03 | 15.87 | $15.87 | 462434 |
| 2021-08-02 | 15.87 | $15.86 | 363414 |
| 2021-07-30 | 15.86 | $15.78 | 309322 |
| 2021-07-29 | 15.84 | $15.87 | 448800 |
| 2021-07-28 | 15.82 | $16.00 | 441247 |
| 2021-07-27 | 15.80 | $15.95 | 272800 |
| 2021-07-26 | 15.78 | $15.94 | 267400 |
| 2021-07-23 | 15.76 | $15.92 | 280600 |
| 2021-07-22 | 15.75 | $15.91 | 181144 |
| 2021-07-21 | 15.73 | $15.98 | 279709 |
| 2021-07-20 | 15.71 | $15.88 | 370320 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
12.92
2026-07-17
Close Price
$13.06
Vol: 790000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
12.29
Average
14.51
Maximum
16.91
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.92 | $13.06 | 790000 |
| 2026-07-16 | 12.91 | $13.33 | 942200 |
| 2026-07-15 | 12.86 | $13.24 | 1.8M |
| 2026-07-14 | 12.82 | $13.02 | 698600 |
| 2026-07-13 | 12.80 | $12.92 | 866600 |
| 2026-07-10 | 12.79 | $12.92 | 780027 |
| 2026-07-09 | 12.78 | $12.72 | 1.1M |
| 2026-07-08 | 12.78 | $12.75 | 844148 |
| 2026-07-07 | 12.79 | $12.75 | 827411 |
| 2026-07-06 | 12.79 | $12.87 | 1.5M |
| 2026-07-02 | 12.78 | $12.99 | 823759 |
| 2026-07-01 | 12.76 | $12.84 | 1.2M |
| 2026-06-30 | 12.75 | $12.88 | 3.3M |
| 2026-06-29 | 12.74 | $12.78 | 1.5M |
| 2026-06-26 | 12.73 | $12.59 | 1.5M |
| 2026-06-25 | 12.75 | $12.40 | 1.0M |
| 2026-06-24 | 12.78 | $12.35 | 1.0M |
| 2026-06-23 | 12.83 | $12.32 | 1.2M |
| 2026-06-22 | 12.88 | $12.29 | 988182 |
| 2026-06-18 | 12.94 | $12.35 | 1.7M |
| 2026-06-17 | 13.01 | $12.35 | 1.9M |
| 2026-06-16 | 13.08 | $12.77 | 1.1M |
| 2026-06-15 | 13.11 | $12.72 | 1.4M |
| 2026-06-12 | 13.15 | $13.29 | 1.0M |
| 2026-06-11 | 13.14 | $13.33 | 755761 |
| 2026-06-10 | 13.11 | $13.21 | 850972 |
| 2026-06-09 | 13.10 | $13.10 | 699000 |
| 2026-06-08 | 13.11 | $13.04 | 725900 |
| 2026-06-05 | 13.11 | $13.04 | 986200 |
| 2026-06-04 | 13.12 | $13.19 | 973351 |
| 2026-06-03 | 13.11 | $12.90 | 1.6M |
| 2026-06-02 | 13.13 | $13.27 | 891500 |
| 2026-06-01 | 13.12 | $13.36 | 1.8M |
| 2026-05-29 | 13.09 | $13.16 | 1.2M |
| 2026-05-28 | 13.09 | $13.09 | 1.2M |
| 2026-05-27 | 13.09 | $13.08 | 1.9M |
| 2026-05-26 | 13.09 | $13.09 | 841641 |
| 2026-05-22 | 13.09 | $12.89 | 1.0M |
| 2026-05-21 | 13.11 | $12.97 | 1.0M |
| 2026-05-20 | 13.12 | $13.05 | 1.7M |
| 2026-05-19 | 13.13 | $12.78 | 971677 |
| 2026-05-18 | 13.17 | $12.91 | 933005 |
| 2026-05-15 | 13.20 | $13.06 | 1.1M |
| 2026-05-14 | 13.21 | $13.17 | 889151 |
| 2026-05-13 | 13.21 | $13.09 | 1.5M |
| 2026-05-12 | 13.23 | $13.16 | 1.4M |
| 2026-05-11 | 13.24 | $12.96 | 1.3M |
| 2026-05-08 | 13.26 | $13.16 | 1.4M |
| 2026-05-07 | 13.28 | $13.15 | 1.2M |
| 2026-05-06 | 13.29 | $13.31 | 2.1M |
| 2026-05-05 | 13.29 | $13.40 | 2.4M |
| 2026-05-04 | 13.27 | $13.68 | 2.0M |
| 2026-05-01 | 13.23 | $13.80 | 1.5M |
| 2026-04-30 | 13.17 | $13.70 | 1.8M |
| 2026-04-29 | 13.12 | $13.34 | 1.3M |
| 2026-04-28 | 13.09 | $13.42 | 1.7M |
| 2026-04-27 | 13.06 | $13.40 | 1.1M |
| 2026-04-24 | 13.02 | $13.29 | 1.7M |
| 2026-04-23 | 12.99 | $13.09 | 1.4M |
| 2026-04-22 | 12.98 | $13.26 | 2.0M |
| 2026-04-21 | 12.95 | $13.25 | 2.4M |
| 2026-04-20 | 12.92 | $13.65 | 1.9M |
| 2026-04-17 | 12.85 | $13.63 | 2.0M |
| 2026-04-16 | 12.76 | $13.29 | 1.6M |
| 2026-04-15 | 12.71 | $13.43 | 3.9M |
| 2026-04-14 | 12.63 | $13.11 | 2.7M |
| 2026-04-13 | 12.58 | $12.74 | 1.9M |
| 2026-04-10 | 12.56 | $12.71 | 1.8M |
| 2026-04-09 | 12.55 | $12.58 | 1.8M |
| 2026-04-08 | 12.55 | $12.64 | 3.1M |
| 2026-04-07 | 12.54 | $12.83 | 1.7M |
| 2026-04-06 | 12.51 | $12.81 | 1.7M |
| 2026-04-02 | 12.47 | $12.70 | 3.4M |
| 2026-04-01 | 12.45 | $12.50 | 2.7M |
| 2026-03-31 | 12.44 | $12.66 | 3.5M |
| 2026-03-30 | 12.42 | $12.65 | 3.5M |
| 2026-03-27 | 12.40 | $12.26 | 1.7M |
| 2026-03-26 | 12.41 | $12.54 | 2.6M |
| 2026-03-25 | 12.40 | $12.58 | 1.5M |
| 2026-03-24 | 12.38 | $12.45 | 1.9M |
| 2026-03-23 | 12.37 | $12.62 | 2.2M |
| 2026-03-20 | 12.35 | $12.35 | 3.0M |
| 2026-03-19 | 12.35 | $12.55 | 2.4M |
| 2026-03-18 | 12.32 | $12.48 | 2.0M |
| 2026-03-17 | 12.31 | $12.47 | 2.3M |
| 2026-03-16 | 12.29 | $12.10 | 2.7M |
| 2026-03-13 | 12.31 | $11.97 | 4.2M |
| 2026-03-12 | 12.35 | $12.13 | 4.8M |
| 2026-03-11 | 12.37 | $12.08 | 2.8M |
| 2026-03-10 | 12.40 | $12.19 | 2.8M |
| 2026-03-09 | 12.42 | $12.23 | 3.4M |
| 2026-03-06 | 12.44 | $12.12 | 1.8M |
| 2026-03-05 | 12.47 | $12.39 | 2.6M |
| 2026-03-04 | 12.48 | $12.46 | 3.9M |
| 2026-03-03 | 12.49 | $12.21 | 2.8M |
| 2026-03-02 | 12.52 | $12.28 | 2.7M |
| 2026-02-27 | 12.54 | $11.99 | 5.2M |
| 2026-02-26 | 12.60 | $12.26 | 4.1M |
| 2026-02-25 | 12.63 | $12.34 | 2.5M |
| 2026-02-24 | 12.66 | $12.10 | 3.0M |
| 2026-02-23 | 12.72 | $12.14 | 3.5M |
| 2026-02-20 | 12.79 | $12.15 | 3.3M |
| 2026-02-19 | 12.85 | $12.22 | 3.0M |
| 2026-02-18 | 12.92 | $12.28 | 3.1M |
| 2026-02-17 | 12.99 | $12.25 | 5.1M |
| 2026-02-13 | 13.06 | $12.63 | 2.6M |
| 2026-02-12 | 13.11 | $12.71 | 1.9M |
| 2026-02-11 | 13.15 | $12.75 | 1.5M |
| 2026-02-10 | 13.19 | $12.87 | 2.6M |
| 2026-02-09 | 13.23 | $12.62 | 2.3M |
| 2026-02-06 | 13.29 | $12.55 | 2.6M |
| 2026-02-05 | 13.37 | $12.38 | 7.1M |
| 2026-02-04 | 13.47 | $13.06 | 4.6M |
| 2026-02-03 | 13.52 | $12.79 | 4.5M |
| 2026-02-02 | 13.59 | $13.05 | 5.2M |
| 2026-01-30 | 13.65 | $13.39 | 1.9M |
| 2026-01-29 | 13.68 | $13.55 | 2.1M |
| 2026-01-28 | 13.69 | $13.54 | 1.5M |
| 2026-01-27 | 13.71 | $13.71 | 1.7M |
| 2026-01-26 | 13.71 | $13.56 | 1.6M |
| 2026-01-23 | 13.72 | $13.68 | 1.3M |
| 2026-01-22 | 13.72 | $13.68 | 1.7M |
| 2026-01-21 | 13.73 | $13.80 | 1.3M |
| 2026-01-20 | 13.72 | $13.69 | 1.6M |
| 2026-01-16 | 13.73 | $13.82 | 1.5M |
| 2026-01-15 | 13.72 | $13.95 | 1.7M |
| 2026-01-14 | 13.69 | $13.79 | 2.2M |
| 2026-01-13 | 13.68 | $13.65 | 1.4M |
| 2026-01-12 | 13.68 | $13.74 | 1.1M |
| 2026-01-09 | 13.68 | $13.69 | 1.9M |
| 2026-01-08 | 13.68 | $13.81 | 1.9M |
| 2026-01-07 | 13.66 | $13.48 | 2.3M |
| 2026-01-06 | 13.68 | $13.73 | 1.6M |
| 2026-01-05 | 13.68 | $13.80 | 2.2M |
| 2026-01-02 | 13.66 | $13.57 | 1.2M |
| 2025-12-31 | 13.67 | $13.57 | 3.5M |
| 2025-12-30 | 13.68 | $13.54 | 2.9M |
| 2025-12-29 | 13.70 | $13.50 | 2.8M |
| 2025-12-26 | 13.72 | $13.55 | 1.7M |
| 2025-12-24 | 13.74 | $13.42 | 1.2M |
| 2025-12-23 | 13.77 | $13.33 | 1.9M |
| 2025-12-22 | 13.82 | $13.50 | 1.9M |
| 2025-12-19 | 13.85 | $13.46 | 4.3M |
| 2025-12-18 | 13.89 | $13.48 | 2.2M |
| 2025-12-17 | 13.94 | $13.54 | 2.4M |
| 2025-12-16 | 13.98 | $13.61 | 1.6M |
| 2025-12-15 | 14.02 | $13.67 | 1.9M |
| 2025-12-12 | 14.05 | $13.76 | 1.4M |
| 2025-12-11 | 14.08 | $14.22 | 1.5M |
| 2025-12-10 | 14.07 | $14.37 | 1.3M |
| 2025-12-09 | 14.04 | $14.34 | 1.8M |
| 2025-12-08 | 14.01 | $14.30 | 1.3M |
| 2025-12-05 | 13.97 | $14.27 | 1.3M |
| 2025-12-04 | 13.94 | $14.22 | 1.2M |
| 2025-12-03 | 13.91 | $14.14 | 1.2M |
| 2025-12-02 | 13.89 | $14.02 | 994400 |
| 2025-12-01 | 13.88 | $14.00 | 1.1M |
| 2025-11-28 | 13.86 | $14.09 | 411000 |
| 2025-11-26 | 13.84 | $13.96 | 1.3M |
| 2025-11-25 | 13.83 | $13.93 | 1.3M |
| 2025-11-24 | 13.82 | $13.83 | 1.9M |
| 2025-11-21 | 13.81 | $13.72 | 2.4M |
| 2025-11-20 | 13.82 | $13.53 | 1.7M |
| 2025-11-19 | 13.86 | $13.52 | 2.1M |
| 2025-11-18 | 13.89 | $13.55 | 2.9M |
| 2025-11-17 | 13.93 | $13.61 | 1.6M |
| 2025-11-14 | 13.96 | $13.85 | 714213 |
| 2025-11-13 | 13.97 | $13.87 | 1.1M |
| 2025-11-12 | 13.98 | $14.02 | 1.4M |
| 2025-11-11 | 13.98 | $13.93 | 951400 |
| 2025-11-10 | 13.98 | $13.92 | 975426 |
| 2025-11-07 | 13.99 | $13.88 | 1.2M |
| 2025-11-06 | 14.00 | $13.77 | 1.3M |
| 2025-11-05 | 14.03 | $14.07 | 1.2M |
| 2025-11-04 | 14.02 | $14.07 | 1.2M |
| 2025-11-03 | 14.02 | $14.12 | 1.2M |
| 2025-10-31 | 14.01 | $14.09 | 2.1M |
| 2025-10-30 | 14.00 | $13.89 | 1.7M |
| 2025-10-29 | 14.01 | $14.08 | 1.5M |
| 2025-10-28 | 14.00 | $14.19 | 1.8M |
| 2025-10-27 | 13.98 | $14.31 | 1.8M |
| 2025-10-24 | 13.95 | $14.20 | 1.3M |
| 2025-10-23 | 13.92 | $14.16 | 1.9M |
| 2025-10-22 | 13.89 | $14.05 | 1.8M |
| 2025-10-21 | 13.88 | $14.07 | 1.8M |
| 2025-10-20 | 13.86 | $13.93 | 2.0M |
| 2025-10-17 | 13.85 | $13.92 | 2.2M |
| 2025-10-16 | 13.84 | $13.68 | 1.4M |
| 2025-10-15 | 13.86 | $13.89 | 2.0M |
| 2025-10-14 | 13.85 | $14.06 | 2.5M |
| 2025-10-13 | 13.83 | $13.80 | 2.6M |
| 2025-10-10 | 13.84 | $13.33 | 2.4M |
| 2025-10-09 | 13.89 | $13.49 | 2.9M |
| 2025-10-08 | 13.93 | $13.60 | 1.7M |
| 2025-10-07 | 13.97 | $13.55 | 2.8M |
| 2025-10-06 | 14.01 | $13.69 | 1.7M |
| 2025-10-03 | 14.04 | $13.83 | 1.9M |
| 2025-10-02 | 14.07 | $13.74 | 2.3M |
| 2025-10-01 | 14.10 | $13.51 | 2.8M |
| 2025-09-30 | 14.16 | $13.69 | 3.3M |
| 2025-09-29 | 14.21 | $13.72 | 2.4M |
| 2025-09-26 | 14.27 | $13.79 | 1.5M |
| 2025-09-25 | 14.32 | $13.75 | 2.1M |
| 2025-09-24 | 14.38 | $13.77 | 1.8M |
| 2025-09-23 | 14.44 | $14.01 | 1.6M |
| 2025-09-22 | 14.48 | $14.02 | 1.6M |
| 2025-09-19 | 14.53 | $14.33 | 1.6M |
| 2025-09-18 | 14.56 | $14.20 | 1.2M |
| 2025-09-17 | 14.59 | $14.11 | 1.2M |
| 2025-09-16 | 14.64 | $14.08 | 1.5M |
| 2025-09-15 | 14.70 | $14.06 | 2.4M |
| 2025-09-12 | 14.77 | $14.76 | 1.3M |
| 2025-09-11 | 14.77 | $14.78 | 855943 |
| 2025-09-10 | 14.77 | $14.73 | 815493 |
| 2025-09-09 | 14.77 | $14.67 | 973200 |
| 2025-09-08 | 14.79 | $14.81 | 1.1M |
| 2025-09-05 | 14.78 | $14.75 | 944414 |
| 2025-09-04 | 14.79 | $14.79 | 742034 |
| 2025-09-03 | 14.79 | $14.66 | 1.2M |
| 2025-09-02 | 14.80 | $14.75 | 1.4M |
| 2025-08-29 | 14.80 | $14.92 | 1.1M |
| 2025-08-28 | 14.79 | $14.78 | 768200 |
| 2025-08-27 | 14.79 | $14.72 | 721700 |
| 2025-08-26 | 14.80 | $14.73 | 822539 |
| 2025-08-25 | 14.81 | $14.65 | 733000 |
| 2025-08-22 | 14.83 | $14.78 | 1.3M |
| 2025-08-21 | 14.83 | $14.62 | 1.5M |
| 2025-08-20 | 14.85 | $14.72 | 1.1M |
| 2025-08-19 | 14.87 | $14.74 | 824425 |
| 2025-08-18 | 14.88 | $14.74 | 769034 |
| 2025-08-15 | 14.90 | $14.74 | 600918 |
| 2025-08-14 | 14.91 | $14.80 | 1.3M |
| 2025-08-13 | 14.92 | $14.89 | 1.1M |
| 2025-08-12 | 14.93 | $14.86 | 1.0M |
| 2025-08-11 | 14.93 | $14.79 | 991700 |
| 2025-08-08 | 14.95 | $14.85 | 1.2M |
| 2025-08-07 | 14.96 | $14.73 | 868649 |
| 2025-08-06 | 14.98 | $14.78 | 1.1M |
| 2025-08-05 | 15.01 | $14.79 | 1.3M |
| 2025-08-04 | 15.03 | $14.71 | 1.2M |
| 2025-08-01 | 15.06 | $14.72 | 1.2M |
| 2025-07-31 | 15.10 | $14.96 | 969201 |
| 2025-07-30 | 15.11 | $14.91 | 1.2M |
| 2025-07-29 | 15.13 | $15.05 | 1.1M |
| 2025-07-28 | 15.14 | $15.10 | 952044 |
| 2025-07-25 | 15.15 | $15.36 | 782551 |
| 2025-07-24 | 15.12 | $15.36 | 877348 |
| 2025-07-23 | 15.10 | $15.48 | 852400 |
| 2025-07-22 | 15.06 | $15.35 | 775905 |
| 2025-07-21 | 15.03 | $15.14 | 1.1M |
| 2025-07-18 | 15.02 | $15.44 | 1.7M |
| 2025-07-17 | 14.97 | $15.48 | 1.3M |
| 2025-07-16 | 14.92 | $15.32 | 1.1M |
| 2025-07-15 | 14.88 | $15.16 | 1.5M |
| 2025-07-14 | 14.85 | $15.28 | 1.2M |
| 2025-07-11 | 14.80 | $15.20 | 1.2M |
| 2025-07-10 | 14.76 | $15.09 | 1.4M |
| 2025-07-09 | 14.72 | $14.95 | 930400 |
| 2025-07-08 | 14.70 | $14.85 | 1.1M |
| 2025-07-07 | 14.68 | $14.74 | 1.0M |
| 2025-07-03 | 14.68 | $14.77 | 669003 |
| 2025-07-02 | 14.67 | $14.67 | 1.4M |
| 2025-07-01 | 14.67 | $14.50 | 1.1M |
| 2025-06-30 | 14.68 | $14.65 | 3.6M |
| 2025-06-27 | 14.69 | $14.44 | 1.7M |
| 2025-06-26 | 14.71 | $14.45 | 2.4M |
| 2025-06-25 | 14.74 | $14.42 | 2.0M |
| 2025-06-24 | 14.77 | $14.43 | 2.0M |
| 2025-06-23 | 14.81 | $14.25 | 3.2M |
| 2025-06-20 | 14.87 | $14.61 | 1.0M |
| 2025-06-18 | 14.90 | $14.71 | 849300 |
| 2025-06-17 | 14.92 | $14.54 | 1.1M |
| 2025-06-16 | 14.96 | $14.45 | 1.4M |
| 2025-06-13 | 15.01 | $14.69 | 970400 |
| 2025-06-12 | 15.04 | $15.21 | 1.5M |
| 2025-06-11 | 15.02 | $15.22 | 1.2M |
| 2025-06-10 | 15.00 | $15.28 | 1.0M |
| 2025-06-09 | 14.97 | $15.23 | 993000 |
| 2025-06-06 | 14.95 | $15.12 | 716035 |
| 2025-06-05 | 14.93 | $15.04 | 730159 |
| 2025-06-04 | 14.92 | $15.00 | 974991 |
| 2025-06-03 | 14.91 | $15.02 | 1.6M |
| 2025-06-02 | 14.90 | $15.14 | 895000 |
| 2025-05-30 | 14.87 | $15.21 | 1.0M |
| 2025-05-29 | 14.84 | $15.28 | 1.4M |
| 2025-05-28 | 14.79 | $15.17 | 1.0M |
| 2025-05-27 | 14.75 | $15.13 | 1.0M |
| 2025-05-23 | 14.71 | $14.95 | 673100 |
| 2025-05-22 | 14.68 | $14.89 | 1.0M |
| 2025-05-21 | 14.66 | $14.89 | 1.2M |
| 2025-05-20 | 14.64 | $15.18 | 1.3M |
| 2025-05-19 | 14.58 | $15.06 | 920157 |
| 2025-05-16 | 14.53 | $15.04 | 1.1M |
| 2025-05-15 | 14.48 | $14.94 | 1.2M |
| 2025-05-14 | 14.43 | $14.88 | 1.1M |
| 2025-05-13 | 14.38 | $14.87 | 2.0M |
| 2025-05-12 | 14.33 | $14.79 | 2.8M |
| 2025-05-09 | 14.28 | $14.46 | 935900 |
| 2025-05-08 | 14.26 | $14.37 | 1.2M |
| 2025-05-07 | 14.25 | $14.18 | 1.5M |
| 2025-05-06 | 14.26 | $14.19 | 1.9M |
| 2025-05-05 | 14.26 | $14.13 | 1.2M |
| 2025-05-02 | 14.28 | $14.33 | 1.1M |
| 2025-05-01 | 14.27 | $14.06 | 852300 |
| 2025-04-30 | 14.29 | $14.32 | 1.4M |
| 2025-04-29 | 14.29 | $14.30 | 1.7M |
| 2025-04-28 | 14.29 | $14.53 | 1.1M |
| 2025-04-25 | 14.26 | $14.44 | 1.4M |
| 2025-04-24 | 14.25 | $14.46 | 917442 |
| 2025-04-23 | 14.22 | $14.34 | 1.9M |
| 2025-04-22 | 14.21 | $14.01 | 1.4M |
| 2025-04-21 | 14.23 | $13.85 | 1.3M |
| 2025-04-17 | 14.27 | $14.13 | 1.3M |
| 2025-04-16 | 14.29 | $13.77 | 2.2M |
| 2025-04-15 | 14.34 | $13.98 | 1.8M |
| 2025-04-14 | 14.38 | $13.71 | 2.1M |
| 2025-04-11 | 14.45 | $13.68 | 2.6M |
| 2025-04-10 | 14.53 | $13.64 | 2.1M |
| 2025-04-09 | 14.63 | $14.07 | 3.9M |
| 2025-04-08 | 14.69 | $13.03 | 3.5M |
| 2025-04-07 | 14.86 | $13.38 | 3.8M |
| 2025-04-04 | 15.02 | $13.89 | 4.2M |
| 2025-04-03 | 15.13 | $14.82 | 2.0M |
| 2025-04-02 | 15.17 | $15.15 | 686800 |
| 2025-04-01 | 15.17 | $15.21 | 751957 |
| 2025-03-31 | 15.16 | $15.14 | 1.5M |
| 2025-03-28 | 15.17 | $15.25 | 1.7M |
| 2025-03-27 | 15.16 | $15.37 | 1.6M |
| 2025-03-26 | 15.14 | $15.32 | 1.2M |
| 2025-03-25 | 15.12 | $15.32 | 1.5M |
| 2025-03-24 | 15.10 | $15.18 | 1.1M |
| 2025-03-21 | 15.09 | $15.12 | 1.6M |
| 2025-03-20 | 15.08 | $15.09 | 977041 |
| 2025-03-19 | 15.08 | $15.02 | 1.5M |
| 2025-03-18 | 15.09 | $15.01 | 1.2M |
| 2025-03-17 | 15.10 | $14.96 | 1.2M |
| 2025-03-14 | 15.11 | $14.67 | 1.5M |
| 2025-03-13 | 15.16 | $14.46 | 1.5M |
| 2025-03-12 | 15.23 | $14.58 | 1.4M |
| 2025-03-11 | 15.30 | $14.64 | 2.1M |
| 2025-03-10 | 15.37 | $14.91 | 1.4M |
| 2025-03-07 | 15.42 | $15.03 | 1.5M |
| 2025-03-06 | 15.46 | $14.81 | 2.0M |
| 2025-03-05 | 15.53 | $15.06 | 1.6M |
| 2025-03-04 | 15.58 | $15.07 | 2.1M |
| 2025-03-03 | 15.63 | $15.20 | 1.7M |
| 2025-02-28 | 15.68 | $15.67 | 2.1M |
| 2025-02-27 | 15.68 | $15.53 | 1.5M |
| 2025-02-26 | 15.69 | $15.56 | 1.3M |
| 2025-02-25 | 15.71 | $15.69 | 1.6M |
| 2025-02-24 | 15.71 | $15.77 | 1.5M |
| 2025-02-21 | 15.70 | $15.83 | 1.2M |
| 2025-02-20 | 15.69 | $15.90 | 2.1M |
| 2025-02-19 | 15.67 | $15.92 | 1.2M |
| 2025-02-18 | 15.64 | $15.96 | 1.7M |
| 2025-02-14 | 15.61 | $15.93 | 1.7M |
| 2025-02-13 | 15.57 | $15.92 | 1.2M |
| 2025-02-12 | 15.54 | $15.83 | 1.5M |
| 2025-02-11 | 15.51 | $15.69 | 1.1M |
| 2025-02-10 | 15.49 | $15.68 | 1.0M |
| 2025-02-07 | 15.47 | $15.55 | 1.2M |
| 2025-02-06 | 15.46 | $15.43 | 1.3M |
| 2025-02-05 | 15.46 | $15.31 | 3.4M |
| 2025-02-04 | 15.48 | $15.67 | 1.2M |
| 2025-02-03 | 15.45 | $15.73 | 1.5M |
| 2025-01-31 | 15.43 | $15.73 | 1.5M |
| 2025-01-30 | 15.39 | $15.64 | 871936 |
| 2025-01-29 | 15.37 | $15.45 | 1.5M |
| 2025-01-28 | 15.36 | $15.75 | 1.5M |
| 2025-01-27 | 15.32 | $15.59 | 1.9M |
| 2025-01-24 | 15.29 | $15.58 | 1.6M |
| 2025-01-23 | 15.26 | $15.47 | 683826 |
| 2025-01-22 | 15.24 | $15.42 | 1.1M |
| 2025-01-21 | 15.22 | $15.49 | 2.2M |
| 2025-01-17 | 15.19 | $15.40 | 988330 |
| 2025-01-16 | 15.17 | $15.33 | 1.1M |
| 2025-01-15 | 15.15 | $15.25 | 991105 |
| 2025-01-14 | 15.14 | $15.25 | 1.0M |
| 2025-01-13 | 15.13 | $15.03 | 1.6M |
| 2025-01-10 | 15.14 | $14.90 | 1.6M |
| 2025-01-08 | 15.16 | $14.99 | 1.7M |
| 2025-01-07 | 15.18 | $15.03 | 871100 |
| 2025-01-06 | 15.19 | $15.14 | 1.1M |
| 2025-01-03 | 15.20 | $15.31 | 720400 |
| 2025-01-02 | 15.19 | $15.27 | 956800 |
| 2024-12-31 | 15.18 | $15.16 | 1.2M |
| 2024-12-30 | 15.18 | $15.12 | 1.8M |
| 2024-12-27 | 15.19 | $15.25 | 1.3M |
| 2024-12-26 | 15.18 | $15.35 | 1.6M |
| 2024-12-24 | 15.16 | $15.33 | 649300 |
| 2024-12-23 | 15.15 | $15.08 | 1.3M |
| 2024-12-20 | 15.15 | $15.08 | 1.4M |
| 2024-12-19 | 15.16 | $14.89 | 1.3M |
| 2024-12-18 | 15.19 | $14.69 | 1.2M |
| 2024-12-17 | 15.24 | $14.95 | 1.8M |
| 2024-12-16 | 15.27 | $15.00 | 1.7M |
| 2024-12-13 | 15.30 | $15.05 | 1.4M |
| 2024-12-12 | 15.33 | $15.03 | 1.2M |
| 2024-12-11 | 15.36 | $15.07 | 1.2M |
| 2024-12-10 | 15.39 | $15.07 | 1.5M |
| 2024-12-09 | 15.42 | $15.14 | 1.6M |
| 2024-12-06 | 15.45 | $15.46 | 1.7M |
| 2024-12-05 | 15.45 | $15.57 | 1.0M |
| 2024-12-04 | 15.44 | $15.63 | 929930 |
| 2024-12-03 | 15.42 | $15.60 | 998200 |
| 2024-12-02 | 15.40 | $15.59 | 1.3M |
| 2024-11-29 | 15.38 | $15.67 | 930722 |
| 2024-11-27 | 15.35 | $15.49 | 1.0M |
| 2024-11-26 | 15.34 | $15.52 | 2.1M |
| 2024-11-25 | 15.32 | $15.38 | 1.5M |
| 2024-11-22 | 15.31 | $15.30 | 1.2M |
| 2024-11-21 | 15.31 | $15.15 | 1.8M |
| 2024-11-20 | 15.33 | $15.22 | 2.4M |
| 2024-11-19 | 15.34 | $15.53 | 1.7M |
| 2024-11-18 | 15.32 | $15.52 | 1.1M |
| 2024-11-15 | 15.30 | $15.40 | 801909 |
| 2024-11-14 | 15.29 | $15.40 | 1.2M |
| 2024-11-13 | 15.28 | $15.36 | 944128 |
| 2024-11-12 | 15.27 | $15.35 | 845147 |
| 2024-11-11 | 15.26 | $15.42 | 1.1M |
| 2024-11-08 | 15.25 | $15.38 | 1.1M |
| 2024-11-07 | 15.23 | $15.36 | 877730 |
| 2024-11-06 | 15.22 | $15.39 | 1.6M |
| 2024-11-05 | 15.20 | $15.00 | 869100 |
| 2024-11-04 | 15.22 | $14.93 | 1.0M |
| 2024-11-01 | 15.25 | $15.08 | 1.3M |
| 2024-10-31 | 15.27 | $15.14 | 1.1M |
| 2024-10-30 | 15.29 | $15.28 | 826823 |
| 2024-10-29 | 15.29 | $15.35 | 1.1M |
| 2024-10-28 | 15.28 | $15.51 | 1.2M |
| 2024-10-25 | 15.26 | $15.28 | 1.6M |
| 2024-10-24 | 15.25 | $15.55 | 1.5M |
| 2024-10-23 | 15.22 | $15.41 | 1.0M |
| 2024-10-22 | 15.20 | $15.41 | 1.1M |
| 2024-10-21 | 15.18 | $15.49 | 946730 |
| 2024-10-18 | 15.15 | $15.44 | 863300 |
| 2024-10-17 | 15.12 | $15.44 | 1.1M |
| 2024-10-16 | 15.08 | $15.35 | 1.3M |
| 2024-10-15 | 15.05 | $15.24 | 949990 |
| 2024-10-14 | 15.03 | $15.15 | 635800 |
| 2024-10-11 | 15.02 | $15.09 | 810843 |
| 2024-10-10 | 15.01 | $15.06 | 1.4M |
| 2024-10-09 | 15.01 | $15.07 | 951400 |
| 2024-10-08 | 15.00 | $15.17 | 948024 |
| 2024-10-07 | 14.99 | $15.18 | 1.7M |
| 2024-10-04 | 14.97 | $15.17 | 1.1M |
| 2024-10-03 | 14.94 | $15.04 | 1.1M |
| 2024-10-02 | 14.93 | $15.00 | 1.1M |
| 2024-10-01 | 14.93 | $14.89 | 1.7M |
| 2024-09-30 | 14.93 | $15.11 | 3.7M |
| 2024-09-27 | 14.91 | $14.96 | 2.2M |
| 2024-09-26 | 14.91 | $14.99 | 1.7M |
| 2024-09-25 | 14.90 | $14.78 | 1.6M |
| 2024-09-24 | 14.91 | $14.96 | 1.3M |
| 2024-09-23 | 14.90 | $14.98 | 1.1M |
| 2024-09-20 | 14.90 | $14.89 | 1.2M |
| 2024-09-19 | 14.90 | $14.92 | 1.5M |
| 2024-09-18 | 14.90 | $14.95 | 737928 |
| 2024-09-17 | 14.89 | $14.86 | 1.4M |
| 2024-09-16 | 14.89 | $15.05 | 1.3M |
| 2024-09-13 | 14.88 | $15.09 | 1.3M |
| 2024-09-12 | 14.85 | $14.87 | 1.0M |
| 2024-09-11 | 14.85 | $14.70 | 1.6M |
| 2024-09-10 | 14.87 | $14.68 | 1.7M |
| 2024-09-09 | 14.89 | $14.75 | 1.4M |
| 2024-09-06 | 14.90 | $14.76 | 1.3M |
| 2024-09-05 | 14.92 | $14.89 | 1.2M |
| 2024-09-04 | 14.92 | $14.90 | 1.5M |
| 2024-09-03 | 14.92 | $14.90 | 1.4M |
| 2024-08-30 | 14.92 | $14.89 | 1.7M |
| 2024-08-29 | 14.93 | $15.09 | 2.7M |
| 2024-08-28 | 14.91 | $14.99 | 1.4M |
| 2024-08-27 | 14.90 | $15.10 | 1.2M |
| 2024-08-26 | 14.88 | $14.96 | 1.7M |
| 2024-08-23 | 14.87 | $14.99 | 1.9M |
| 2024-08-22 | 14.86 | $15.02 | 1.3M |
| 2024-08-21 | 14.84 | $14.98 | 1.5M |
| 2024-08-20 | 14.83 | $14.73 | 1.0M |
| 2024-08-19 | 14.84 | $14.77 | 1.3M |
| 2024-08-16 | 14.85 | $14.63 | 1.5M |
| 2024-08-15 | 14.87 | $14.63 | 1.9M |
| 2024-08-14 | 14.90 | $14.44 | 1.8M |
| 2024-08-13 | 14.94 | $14.45 | 2.0M |
| 2024-08-12 | 14.99 | $14.36 | 1.4M |
| 2024-08-09 | 15.06 | $14.40 | 1.4M |
| 2024-08-08 | 15.13 | $14.39 | 3.0M |
| 2024-08-07 | 15.21 | $14.41 | 1.8M |
| 2024-08-06 | 15.29 | $14.61 | 2.8M |
| 2024-08-05 | 15.37 | $14.51 | 2.6M |
| 2024-08-02 | 15.46 | $14.73 | 2.5M |
| 2024-08-01 | 15.53 | $15.14 | 1.8M |
| 2024-07-31 | 15.57 | $15.28 | 1.1M |
| 2024-07-30 | 15.60 | $15.45 | 830300 |
| 2024-07-29 | 15.62 | $15.44 | 955835 |
| 2024-07-26 | 15.64 | $15.45 | 1.5M |
| 2024-07-25 | 15.66 | $15.40 | 954918 |
| 2024-07-24 | 15.69 | $15.45 | 1.1M |
| 2024-07-23 | 15.71 | $15.54 | 722934 |
| 2024-07-22 | 15.73 | $15.60 | 858500 |
| 2024-07-19 | 15.74 | $15.47 | 708681 |
| 2024-07-18 | 15.77 | $15.52 | 1.2M |
| 2024-07-17 | 15.80 | $15.59 | 929600 |
| 2024-07-16 | 15.82 | $15.74 | 1.2M |
| 2024-07-15 | 15.83 | $15.74 | 954700 |
| 2024-07-12 | 15.84 | $15.84 | 1.6M |
| 2024-07-11 | 15.84 | $16.00 | 1.5M |
| 2024-07-10 | 15.82 | $15.88 | 968100 |
| 2024-07-09 | 15.81 | $15.68 | 2.3M |
| 2024-07-08 | 15.83 | $15.93 | 1.3M |
| 2024-07-05 | 15.82 | $15.77 | 1.0M |
| 2024-07-03 | 15.82 | $15.87 | 683600 |
| 2024-07-02 | 15.82 | $15.72 | 815428 |
| 2024-07-01 | 15.83 | $15.62 | 1.0M |
| 2024-06-28 | 15.85 | $15.71 | 868874 |
| 2024-06-27 | 15.86 | $15.78 | 2.0M |
| 2024-06-26 | 15.87 | $15.50 | 1.3M |
| 2024-06-25 | 15.91 | $15.61 | 1.3M |
| 2024-06-24 | 15.94 | $15.74 | 3.3M |
| 2024-06-21 | 15.97 | $15.52 | 2.7M |
| 2024-06-20 | 16.01 | $15.58 | 3.2M |
| 2024-06-18 | 16.06 | $15.61 | 1.4M |
| 2024-06-17 | 16.10 | $15.74 | 2.5M |
| 2024-06-14 | 16.14 | $15.67 | 1.4M |
| 2024-06-13 | 16.19 | $15.82 | 1.2M |
| 2024-06-12 | 16.23 | $15.90 | 1.7M |
| 2024-06-11 | 16.27 | $15.75 | 3.2M |
| 2024-06-10 | 16.32 | $16.03 | 1.4M |
| 2024-06-07 | 16.35 | $16.05 | 942812 |
| 2024-06-06 | 16.38 | $16.06 | 1.5M |
| 2024-06-05 | 16.42 | $16.11 | 1.7M |
| 2024-06-04 | 16.45 | $16.11 | 1.7M |
| 2024-06-03 | 16.49 | $16.58 | 1.3M |
| 2024-05-31 | 16.48 | $16.57 | 831500 |
| 2024-05-30 | 16.47 | $16.31 | 585217 |
| 2024-05-29 | 16.48 | $16.30 | 617700 |
| 2024-05-28 | 16.50 | $16.32 | 808042 |
| 2024-05-24 | 16.52 | $16.25 | 1.8M |
| 2024-05-23 | 16.55 | $16.11 | 607000 |
| 2024-05-22 | 16.59 | $16.25 | 1.5M |
| 2024-05-21 | 16.63 | $16.35 | 718201 |
| 2024-05-20 | 16.66 | $16.43 | 691635 |
| 2024-05-17 | 16.69 | $16.39 | 374536 |
| 2024-05-16 | 16.72 | $16.43 | 591656 |
| 2024-05-15 | 16.75 | $16.30 | 919400 |
| 2024-05-14 | 16.79 | $16.67 | 923960 |
| 2024-05-13 | 16.81 | $16.65 | 618000 |
| 2024-05-10 | 16.82 | $16.73 | 948700 |
| 2024-05-09 | 16.83 | $16.46 | 861549 |
| 2024-05-08 | 16.87 | $16.60 | 1.1M |
| 2024-05-07 | 16.90 | $16.83 | 1.2M |
| 2024-05-06 | 16.91 | $17.09 | 1.0M |
| 2024-05-03 | 16.89 | $16.89 | 605139 |
| 2024-05-02 | 16.89 | $16.84 | 799726 |
| 2024-05-01 | 16.89 | $16.98 | 865049 |
| 2024-04-30 | 16.88 | $17.37 | 759467 |
| 2024-04-29 | 16.83 | $17.58 | 1.3M |
| 2024-04-26 | 16.75 | $17.40 | 679000 |
| 2024-04-25 | 16.69 | $17.03 | 468840 |
| 2024-04-24 | 16.65 | $17.07 | 990261 |
| 2024-04-23 | 16.61 | $17.21 | 859848 |
| 2024-04-22 | 16.54 | $17.11 | 928461 |
| 2024-04-19 | 16.48 | $16.80 | 730000 |
| 2024-04-18 | 16.45 | $16.59 | 811202 |
| 2024-04-17 | 16.43 | $16.63 | 591500 |
| 2024-04-16 | 16.41 | $16.57 | 809600 |
| 2024-04-15 | 16.40 | $16.63 | 660126 |
| 2024-04-12 | 16.37 | $16.54 | 695500 |
| 2024-04-11 | 16.35 | $16.70 | 552350 |
| 2024-04-10 | 16.32 | $16.64 | 588828 |
| 2024-04-09 | 16.28 | $16.60 | 451900 |
| 2024-04-08 | 16.25 | $16.56 | 683900 |
| 2024-04-05 | 16.22 | $16.62 | 857751 |
| 2024-04-04 | 16.18 | $16.39 | 680625 |
| 2024-04-03 | 16.15 | $16.61 | 592840 |
| 2024-04-02 | 16.10 | $16.61 | 659613 |
| 2024-04-01 | 16.05 | $16.54 | 1.0M |
| 2024-03-28 | 16.00 | $16.63 | 2.2M |
| 2024-03-27 | 15.93 | $16.35 | 903300 |
| 2024-03-26 | 15.89 | $16.28 | 558024 |
| 2024-03-25 | 15.85 | $16.20 | 961500 |
| 2024-03-22 | 15.81 | $15.91 | 473000 |
| 2024-03-21 | 15.80 | $15.93 | 565540 |
| 2024-03-20 | 15.79 | $15.84 | 656526 |
| 2024-03-19 | 15.78 | $15.81 | 545416 |
| 2024-03-18 | 15.78 | $15.83 | 574235 |
| 2024-03-15 | 15.77 | $15.97 | 1.2M |
| 2024-03-14 | 15.75 | $15.85 | 799700 |
| 2024-03-13 | 15.74 | $16.05 | 976307 |
| 2024-03-12 | 15.71 | $16.00 | 909100 |
| 2024-03-11 | 15.68 | $15.74 | 533286 |
| 2024-03-08 | 15.67 | $15.71 | 734724 |
| 2024-03-07 | 15.67 | $15.70 | 645435 |
| 2024-03-06 | 15.67 | $15.79 | 677307 |
| 2024-03-05 | 15.66 | $15.64 | 680304 |
| 2024-03-04 | 15.66 | $15.61 | 826000 |
| 2024-03-01 | 15.66 | $15.50 | 1.2M |
| 2024-02-29 | 15.68 | $15.57 | 1.3M |
| 2024-02-28 | 15.69 | $15.88 | 1.0M |
| 2024-02-27 | 15.67 | $15.96 | 1.0M |
| 2024-02-26 | 15.64 | $15.87 | 915595 |
| 2024-02-23 | 15.62 | $15.92 | 1.1M |
| 2024-02-22 | 15.58 | $16.02 | 1.3M |
| 2024-02-21 | 15.54 | $15.93 | 913150 |
| 2024-02-20 | 15.50 | $15.94 | 1.2M |
| 2024-02-16 | 15.45 | $15.83 | 997754 |
| 2024-02-15 | 15.41 | $15.75 | 831681 |
| 2024-02-14 | 15.37 | $15.50 | 1.2M |
| 2024-02-13 | 15.36 | $15.45 | 718000 |
| 2024-02-12 | 15.35 | $15.54 | 804016 |
| 2024-02-09 | 15.33 | $15.35 | 668934 |
| 2024-02-08 | 15.33 | $15.32 | 726311 |
| 2024-02-07 | 15.33 | $15.41 | 1.1M |
| 2024-02-06 | 15.32 | $15.13 | 1.9M |
| 2024-02-05 | 15.34 | $15.34 | 1.0M |
| 2024-02-02 | 15.34 | $15.28 | 871101 |
| 2024-02-01 | 15.35 | $15.23 | 1.4M |
| 2024-01-31 | 15.36 | $15.26 | 939300 |
| 2024-01-30 | 15.37 | $15.52 | 641235 |
| 2024-01-29 | 15.35 | $15.51 | 952500 |
| 2024-01-26 | 15.34 | $15.61 | 533225 |
| 2024-01-25 | 15.31 | $15.53 | 789800 |
| 2024-01-24 | 15.29 | $15.40 | 1.3M |
| 2024-01-23 | 15.27 | $15.65 | 906322 |
| 2024-01-22 | 15.23 | $15.53 | 1.1M |
| 2024-01-19 | 15.20 | $15.40 | 844248 |
| 2024-01-18 | 15.18 | $15.35 | 1.2M |
| 2024-01-17 | 15.17 | $15.21 | 1.2M |
| 2024-01-16 | 15.16 | $15.08 | 561300 |
| 2024-01-12 | 15.17 | $15.24 | 494804 |
| 2024-01-11 | 15.16 | $15.29 | 703332 |
| 2024-01-10 | 15.15 | $15.39 | 660500 |
| 2024-01-09 | 15.12 | $15.32 | 581040 |
| 2024-01-08 | 15.10 | $15.40 | 1.1M |
| 2024-01-05 | 15.07 | $15.29 | 680011 |
| 2024-01-04 | 15.05 | $15.28 | 940243 |
| 2024-01-03 | 15.02 | $15.06 | 813613 |
| 2024-01-02 | 15.02 | $15.08 | 828500 |
| 2023-12-29 | 15.01 | $15.10 | 787934 |
| 2023-12-28 | 15.00 | $15.31 | 976600 |
| 2023-12-27 | 14.97 | $15.16 | 395317 |
| 2023-12-26 | 14.95 | $15.11 | 595907 |
| 2023-12-22 | 14.94 | $15.07 | 528942 |
| 2023-12-21 | 14.92 | $15.03 | 667047 |
| 2023-12-20 | 14.91 | $14.98 | 547501 |
| 2023-12-19 | 14.90 | $15.11 | 778500 |
| 2023-12-18 | 14.88 | $15.00 | 652000 |
| 2023-12-15 | 14.87 | $15.04 | 943900 |
| 2023-12-14 | 14.85 | $15.00 | 1.4M |
| 2023-12-13 | 14.84 | $14.93 | 919437 |
| 2023-12-12 | 14.83 | $14.84 | 725400 |
| 2023-12-11 | 14.82 | $14.68 | 698800 |
| 2023-12-08 | 14.84 | $14.63 | 507105 |
| 2023-12-07 | 14.86 | $14.55 | 835048 |
| 2023-12-06 | 14.89 | $14.90 | 576400 |
| 2023-12-05 | 14.89 | $14.99 | 644300 |
| 2023-12-04 | 14.88 | $14.96 | 473816 |
| 2023-12-01 | 14.87 | $14.93 | 407728 |
| 2023-11-30 | 14.87 | $14.88 | 492742 |
| 2023-11-29 | 14.87 | $14.89 | 584605 |
| 2023-11-28 | 14.86 | $14.98 | 646300 |
| 2023-11-27 | 14.85 | $15.09 | 621729 |
| 2023-11-24 | 14.83 | $15.19 | 373701 |
| 2023-11-22 | 14.79 | $15.15 | 736635 |
| 2023-11-21 | 14.75 | $15.20 | 1.1M |
| 2023-11-20 | 14.70 | $15.01 | 754596 |
| 2023-11-17 | 14.67 | $14.90 | 477500 |
| 2023-11-16 | 14.65 | $14.84 | 370245 |
| 2023-11-15 | 14.63 | $14.91 | 629711 |
| 2023-11-14 | 14.60 | $14.90 | 586011 |
| 2023-11-13 | 14.57 | $14.81 | 529228 |
| 2023-11-10 | 14.54 | $14.75 | 576650 |
| 2023-11-09 | 14.52 | $14.71 | 426211 |
| 2023-11-08 | 14.50 | $14.68 | 212339 |
| 2023-11-07 | 14.48 | $14.72 | 354105 |
| 2023-11-06 | 14.45 | $14.75 | 304400 |
| 2023-11-03 | 14.42 | $14.78 | 478700 |
| 2023-11-02 | 14.39 | $14.75 | 529900 |
| 2023-11-01 | 14.35 | $14.55 | 423804 |
| 2023-10-31 | 14.33 | $14.40 | 619400 |
| 2023-10-30 | 14.32 | $14.31 | 412000 |
| 2023-10-27 | 14.32 | $14.15 | 742346 |
| 2023-10-26 | 14.34 | $14.27 | 473009 |
| 2023-10-25 | 14.34 | $14.20 | 286249 |
| 2023-10-24 | 14.36 | $14.26 | 1.1M |
| 2023-10-23 | 14.37 | $14.17 | 435112 |
| 2023-10-20 | 14.39 | $14.26 | 734222 |
| 2023-10-19 | 14.40 | $14.42 | 670500 |
| 2023-10-18 | 14.40 | $14.70 | 595441 |
| 2023-10-17 | 14.37 | $14.74 | 420700 |
| 2023-10-16 | 14.33 | $14.71 | 545741 |
| 2023-10-13 | 14.29 | $14.32 | 474500 |
| 2023-10-12 | 14.29 | $14.25 | 276700 |
| 2023-10-11 | 14.29 | $14.29 | 355814 |
| 2023-10-10 | 14.29 | $14.31 | 267609 |
| 2023-10-09 | 14.29 | $14.32 | 331936 |
| 2023-10-06 | 14.29 | $14.21 | 334708 |
| 2023-10-05 | 14.30 | $14.12 | 390917 |
| 2023-10-04 | 14.32 | $14.06 | 622405 |
| 2023-10-03 | 14.34 | $14.14 | 611300 |
| 2023-10-02 | 14.37 | $14.29 | 751301 |
| 2023-09-29 | 14.37 | $14.67 | 1.9M |
| 2023-09-28 | 14.34 | $14.40 | 556906 |
| 2023-09-27 | 14.34 | $14.22 | 479800 |
| 2023-09-26 | 14.35 | $14.16 | 429300 |
| 2023-09-25 | 14.37 | $14.37 | 469000 |
| 2023-09-22 | 14.37 | $14.32 | 398650 |
| 2023-09-21 | 14.37 | $14.26 | 381228 |
| 2023-09-20 | 14.39 | $14.45 | 483700 |
| 2023-09-19 | 14.38 | $14.46 | 379148 |
| 2023-09-18 | 14.37 | $14.37 | 434909 |
| 2023-09-15 | 14.37 | $14.36 | 751340 |
| 2023-09-14 | 14.37 | $14.18 | 581500 |
| 2023-09-13 | 14.39 | $14.18 | 472645 |
| 2023-09-12 | 14.42 | $14.20 | 471900 |
| 2023-09-11 | 14.44 | $14.35 | 511600 |
| 2023-09-08 | 14.45 | $14.28 | 300500 |
| 2023-09-07 | 14.47 | $14.27 | 524946 |
| 2023-09-06 | 14.49 | $14.17 | 496300 |
| 2023-09-05 | 14.52 | $14.26 | 586885 |
| 2023-09-01 | 14.55 | $14.44 | 593020 |
| 2023-08-31 | 14.56 | $14.38 | 1.3M |
| 2023-08-30 | 14.58 | $14.82 | 745903 |
| 2023-08-29 | 14.55 | $14.83 | 482629 |
| 2023-08-28 | 14.52 | $14.76 | 463400 |
| 2023-08-25 | 14.50 | $14.67 | 386500 |
| 2023-08-24 | 14.48 | $14.70 | 478004 |
| 2023-08-23 | 14.45 | $14.66 | 645203 |
| 2023-08-22 | 14.43 | $14.62 | 564000 |
| 2023-08-21 | 14.41 | $14.78 | 519400 |
| 2023-08-18 | 14.37 | $14.77 | 514724 |
| 2023-08-17 | 14.33 | $14.70 | 546900 |
| 2023-08-16 | 14.29 | $14.82 | 443284 |
| 2023-08-15 | 14.24 | $14.82 | 681778 |
| 2023-08-14 | 14.18 | $14.76 | 942069 |
| 2023-08-11 | 14.12 | $14.77 | 713555 |
| 2023-08-10 | 14.05 | $14.79 | 978536 |
| 2023-08-09 | 13.97 | $15.02 | 1.8M |
| 2023-08-08 | 13.86 | $14.38 | 1.4M |
| 2023-08-07 | 13.80 | $14.10 | 352789 |
| 2023-08-04 | 13.77 | $14.04 | 519513 |
| 2023-08-03 | 13.74 | $13.92 | 449426 |
| 2023-08-02 | 13.72 | $13.91 | 341605 |
| 2023-08-01 | 13.70 | $13.94 | 248600 |
| 2023-07-31 | 13.68 | $13.93 | 352700 |
| 2023-07-28 | 13.65 | $13.97 | 447333 |
| 2023-07-27 | 13.62 | $13.92 | 538238 |
| 2023-07-26 | 13.59 | $14.02 | 812900 |
| 2023-07-25 | 13.54 | $13.79 | 376200 |
| 2023-07-24 | 13.52 | $13.86 | 449927 |
| 2023-07-21 | 13.48 | $13.74 | 518300 |
| 2023-07-20 | 13.45 | $13.60 | 690996 |
| 2023-07-19 | 13.44 | $13.59 | 654600 |
| 2023-07-18 | 13.42 | $13.58 | 1.1M |
| 2023-07-17 | 13.41 | $13.48 | 375700 |
| 2023-07-14 | 13.40 | $13.42 | 383900 |
| 2023-07-13 | 13.40 | $13.47 | 455900 |
| 2023-07-12 | 13.39 | $13.47 | 432241 |
| 2023-07-11 | 13.38 | $13.41 | 483100 |
| 2023-07-10 | 13.38 | $13.37 | 389100 |
| 2023-07-07 | 13.38 | $13.46 | 352338 |
| 2023-07-06 | 13.37 | $13.38 | 404431 |
| 2023-07-05 | 13.37 | $13.40 | 430411 |
| 2023-07-03 | 13.37 | $13.49 | 286400 |
| 2023-06-30 | 13.35 | $13.50 | 1.4M |
| 2023-06-29 | 13.34 | $13.50 | 1.1M |
| 2023-06-28 | 13.32 | $13.33 | 619200 |
| 2023-06-27 | 13.32 | $13.25 | 496100 |
| 2023-06-26 | 13.33 | $13.22 | 431400 |
| 2023-06-23 | 13.34 | $13.16 | 514103 |
| 2023-06-22 | 13.35 | $13.28 | 635901 |
| 2023-06-21 | 13.36 | $13.37 | 453600 |
| 2023-06-20 | 13.36 | $13.42 | 517036 |
| 2023-06-16 | 13.36 | $13.41 | 792000 |
| 2023-06-15 | 13.35 | $13.52 | 629531 |
| 2023-06-14 | 13.33 | $13.55 | 696324 |
| 2023-06-13 | 13.31 | $13.55 | 534343 |
| 2023-06-12 | 13.28 | $13.49 | 740400 |
| 2023-06-09 | 13.26 | $13.45 | 696400 |
| 2023-06-08 | 13.24 | $13.44 | 1.4M |
| 2023-06-07 | 13.22 | $13.36 | 1.1M |
| 2023-06-06 | 13.21 | $13.31 | 1.1M |
| 2023-06-05 | 13.20 | $13.31 | 628109 |
| 2023-06-02 | 13.18 | $13.24 | 1.2M |
| 2023-06-01 | 13.18 | $13.09 | 647100 |
| 2023-05-31 | 13.19 | $13.26 | 884422 |
| 2023-05-30 | 13.18 | $13.25 | 457400 |
| 2023-05-26 | 13.17 | $13.22 | 787100 |
| 2023-05-25 | 13.17 | $13.11 | 634000 |
| 2023-05-24 | 13.17 | $13.15 | 656209 |
| 2023-05-23 | 13.18 | $13.20 | 1.1M |
| 2023-05-22 | 13.17 | $13.16 | 658222 |
| 2023-05-19 | 13.18 | $13.20 | 547600 |
| 2023-05-18 | 13.17 | $13.19 | 550041 |
| 2023-05-17 | 13.17 | $13.21 | 458813 |
| 2023-05-16 | 13.17 | $13.02 | 406033 |
| 2023-05-15 | 13.18 | $13.09 | 571273 |
| 2023-05-12 | 13.19 | $13.04 | 615301 |
| 2023-05-11 | 13.21 | $13.04 | 483900 |
| 2023-05-10 | 13.23 | $13.09 | 999400 |
| 2023-05-09 | 13.24 | $13.13 | 702518 |
| 2023-05-08 | 13.25 | $13.41 | 604513 |
| 2023-05-05 | 13.24 | $13.26 | 576900 |
| 2023-05-04 | 13.23 | $13.06 | 1.8M |
| 2023-05-03 | 13.25 | $13.14 | 582473 |
| 2023-05-02 | 13.26 | $13.08 | 941114 |
| 2023-05-01 | 13.28 | $13.45 | 385900 |
| 2023-04-28 | 13.26 | $13.48 | 424926 |
| 2023-04-27 | 13.24 | $13.39 | 445040 |
| 2023-04-26 | 13.23 | $13.14 | 490500 |
| 2023-04-25 | 13.24 | $13.20 | 361800 |
| 2023-04-24 | 13.24 | $13.35 | 329800 |
| 2023-04-21 | 13.23 | $13.19 | 346900 |
| 2023-04-20 | 13.23 | $13.10 | 414500 |
| 2023-04-19 | 13.25 | $13.26 | 573600 |
| 2023-04-18 | 13.24 | $13.03 | 908234 |
| 2023-04-17 | 13.27 | $13.40 | 547000 |
| 2023-04-14 | 13.25 | $13.40 | 448100 |
| 2023-04-13 | 13.24 | $13.45 | 372223 |
| 2023-04-12 | 13.21 | $13.26 | 387200 |
| 2023-04-11 | 13.21 | $13.17 | 660715 |
| 2023-04-10 | 13.21 | $13.22 | 828048 |
| 2023-04-06 | 13.21 | $13.36 | 449836 |
| 2023-04-05 | 13.20 | $13.29 | 747000 |
| 2023-04-04 | 13.19 | $13.37 | 603900 |
| 2023-04-03 | 13.17 | $13.47 | 657300 |
| 2023-03-31 | 13.14 | $13.56 | 1.0M |
| 2023-03-30 | 13.09 | $13.31 | 968734 |
| 2023-03-29 | 13.07 | $13.24 | 984930 |
| 2023-03-28 | 13.05 | $13.04 | 423700 |
| 2023-03-27 | 13.05 | $13.08 | 480900 |
| 2023-03-24 | 13.05 | $13.00 | 755945 |
| 2023-03-23 | 13.06 | $12.70 | 894700 |
| 2023-03-22 | 13.09 | $12.75 | 802441 |
| 2023-03-21 | 13.13 | $12.99 | 724321 |
| 2023-03-20 | 13.14 | $12.62 | 1.1M |
| 2023-03-17 | 13.20 | $12.38 | 1.5M |
| 2023-03-16 | 13.29 | $12.68 | 783509 |
| 2023-03-15 | 13.35 | $12.58 | 1.1M |
| 2023-03-14 | 13.43 | $12.80 | 871131 |
| 2023-03-13 | 13.50 | $12.46 | 1.9M |
| 2023-03-10 | 13.61 | $12.60 | 1.9M |
| 2023-03-09 | 13.71 | $13.16 | 1.2M |
| 2023-03-08 | 13.77 | $13.55 | 763117 |
| 2023-03-07 | 13.79 | $13.70 | 601806 |
| 2023-03-06 | 13.80 | $13.79 | 483500 |
| 2023-03-03 | 13.80 | $13.75 | 538500 |
| 2023-03-02 | 13.81 | $13.64 | 569476 |
| 2023-03-01 | 13.83 | $13.99 | 978600 |
| 2023-02-28 | 13.81 | $14.09 | 1.4M |
| 2023-02-27 | 13.78 | $14.03 | 1.1M |
| 2023-02-24 | 13.75 | $13.89 | 540300 |
| 2023-02-23 | 13.74 | $13.91 | 743700 |
| 2023-02-22 | 13.72 | $13.90 | 1.4M |
| 2023-02-21 | 13.70 | $13.58 | 644415 |
| 2023-02-17 | 13.71 | $13.68 | 718500 |
| 2023-02-16 | 13.72 | $13.68 | 378018 |
| 2023-02-15 | 13.72 | $13.67 | 463546 |
| 2023-02-14 | 13.73 | $13.73 | 434114 |
| 2023-02-13 | 13.73 | $13.79 | 586604 |
| 2023-02-10 | 13.72 | $13.69 | 684520 |
| 2023-02-09 | 13.72 | $13.56 | 823810 |
| 2023-02-08 | 13.74 | $13.91 | 740434 |
| 2023-02-07 | 13.72 | $14.09 | 1.3M |
| 2023-02-06 | 13.69 | $13.82 | 605600 |
| 2023-02-03 | 13.67 | $13.82 | 686542 |
| 2023-02-02 | 13.66 | $13.94 | 459900 |
| 2023-02-01 | 13.63 | $13.96 | 1.2M |
| 2023-01-31 | 13.59 | $13.70 | 379931 |
| 2023-01-30 | 13.58 | $13.69 | 512100 |
| 2023-01-27 | 13.57 | $13.88 | 930200 |
| 2023-01-26 | 13.53 | $13.83 | 1.1M |
| 2023-01-25 | 13.50 | $13.67 | 445404 |
| 2023-01-24 | 13.48 | $13.60 | 611700 |
| 2023-01-23 | 13.47 | $13.62 | 676677 |
| 2023-01-20 | 13.46 | $13.55 | 493029 |
| 2023-01-19 | 13.45 | $13.57 | 539300 |
| 2023-01-18 | 13.43 | $13.67 | 414800 |
| 2023-01-17 | 13.41 | $13.75 | 544800 |
| 2023-01-13 | 13.37 | $13.73 | 351331 |
| 2023-01-12 | 13.34 | $13.83 | 544525 |
| 2023-01-11 | 13.28 | $13.86 | 936700 |
| 2023-01-10 | 13.22 | $13.43 | 469419 |
| 2023-01-09 | 13.20 | $13.33 | 574807 |
| 2023-01-06 | 13.19 | $13.15 | 831380 |
| 2023-01-05 | 13.19 | $13.19 | 446400 |
| 2023-01-04 | 13.19 | $13.24 | 459200 |
| 2023-01-03 | 13.19 | $13.16 | 549000 |
| 2022-12-30 | 13.19 | $13.16 | 1.4M |
| 2022-12-29 | 13.19 | $13.25 | 1.6M |
| 2022-12-28 | 13.19 | $13.05 | 650800 |
| 2022-12-27 | 13.20 | $13.14 | 848700 |
| 2022-12-23 | 13.21 | $13.24 | 541424 |
| 2022-12-22 | 13.21 | $12.98 | 659000 |
| 2022-12-21 | 13.23 | $13.07 | 599028 |
| 2022-12-20 | 13.25 | $13.00 | 938400 |
| 2022-12-19 | 13.27 | $12.80 | 908900 |
| 2022-12-16 | 13.32 | $12.89 | 892100 |
| 2022-12-15 | 13.37 | $12.95 | 835500 |
| 2022-12-14 | 13.41 | $13.09 | 901800 |
| 2022-12-13 | 13.45 | $13.24 | 717400 |
| 2022-12-12 | 13.47 | $13.19 | 703900 |
| 2022-12-09 | 13.50 | $13.18 | 625700 |
| 2022-12-08 | 13.53 | $13.12 | 882500 |
| 2022-12-07 | 13.58 | $13.43 | 705563 |
| 2022-12-06 | 13.59 | $13.36 | 912034 |
| 2022-12-05 | 13.62 | $13.77 | 1.4M |
| 2022-12-02 | 13.60 | $13.67 | 1.9M |
| 2022-12-01 | 13.59 | $13.94 | 532600 |
| 2022-11-30 | 13.56 | $14.00 | 682301 |
| 2022-11-29 | 13.51 | $13.99 | 608203 |
| 2022-11-28 | 13.46 | $13.94 | 933200 |
| 2022-11-25 | 13.41 | $14.25 | 393608 |
| 2022-11-23 | 13.32 | $14.12 | 1.4M |
| 2022-11-22 | 13.24 | $13.83 | 959504 |
| 2022-11-21 | 13.18 | $13.42 | 873700 |
| 2022-11-18 | 13.15 | $13.44 | 462227 |
| 2022-11-17 | 13.12 | $13.30 | 608304 |
| 2022-11-16 | 13.10 | $13.35 | 915246 |
| 2022-11-15 | 13.07 | $13.34 | 620000 |
| 2022-11-14 | 13.05 | $13.21 | 683700 |
| 2022-11-11 | 13.03 | $13.26 | 420909 |
| 2022-11-10 | 13.00 | $13.28 | 764300 |
| 2022-11-09 | 12.97 | $12.97 | 475000 |
| 2022-11-08 | 12.97 | $13.02 | 450700 |
| 2022-11-07 | 12.97 | $13.21 | 488316 |
| 2022-11-04 | 12.94 | $12.90 | 602042 |
| 2022-11-03 | 12.95 | $12.80 | 834049 |
| 2022-11-02 | 12.96 | $12.80 | 850104 |
| 2022-11-01 | 12.98 | $12.98 | 658001 |
| 2022-10-31 | 12.98 | $12.97 | 1.1M |
| 2022-10-28 | 12.98 | $13.09 | 1.0M |
| 2022-10-27 | 12.97 | $13.04 | 951000 |
| 2022-10-26 | 12.97 | $13.09 | 687000 |
| 2022-10-25 | 12.95 | $13.17 | 1.0M |
| 2022-10-24 | 12.93 | $13.06 | 705000 |
| 2022-10-21 | 12.92 | $12.87 | 485300 |
| 2022-10-20 | 12.92 | $12.95 | 554900 |
| 2022-10-19 | 12.92 | $12.96 | 699831 |
| 2022-10-18 | 12.91 | $13.06 | 484503 |
| 2022-10-17 | 12.90 | $12.99 | 524907 |
| 2022-10-14 | 12.89 | $12.93 | 608224 |
| 2022-10-13 | 12.88 | $13.03 | 761700 |
| 2022-10-12 | 12.87 | $12.80 | 633743 |
| 2022-10-11 | 12.88 | $12.63 | 730700 |
| 2022-10-10 | 12.90 | $12.79 | 541600 |
| 2022-10-07 | 12.91 | $12.76 | 891619 |
| 2022-10-06 | 12.93 | $12.71 | 446225 |
| 2022-10-05 | 12.95 | $12.94 | 447428 |
| 2022-10-04 | 12.95 | $13.10 | 587434 |
| 2022-10-03 | 12.94 | $12.46 | 782007 |
| 2022-09-30 | 12.99 | $12.39 | 1.7M |
| 2022-09-29 | 13.05 | $12.24 | 2.0M |
| 2022-09-28 | 13.14 | $12.40 | 953629 |
| 2022-09-27 | 13.21 | $12.21 | 1.1M |
| 2022-09-26 | 13.32 | $12.29 | 1.6M |
| 2022-09-23 | 13.43 | $12.65 | 1.0M |
| 2022-09-22 | 13.51 | $12.83 | 502545 |
| 2022-09-21 | 13.58 | $13.15 | 383338 |
| 2022-09-20 | 13.63 | $13.23 | 382600 |
| 2022-09-19 | 13.67 | $13.50 | 221600 |
| 2022-09-16 | 13.69 | $13.54 | 449314 |
| 2022-09-15 | 13.70 | $13.58 | 419333 |
| 2022-09-14 | 13.71 | $13.54 | 369543 |
| 2022-09-13 | 13.73 | $13.50 | 319507 |
| 2022-09-12 | 13.76 | $13.74 | 461416 |
| 2022-09-09 | 13.76 | $13.76 | 683100 |
| 2022-09-08 | 13.76 | $13.60 | 553200 |
| 2022-09-07 | 13.78 | $13.59 | 601440 |
| 2022-09-06 | 13.80 | $13.37 | 515330 |
| 2022-09-02 | 13.84 | $13.37 | 615500 |
| 2022-09-01 | 13.89 | $13.36 | 820100 |
| 2022-08-31 | 13.95 | $13.91 | 668564 |
| 2022-08-30 | 13.95 | $13.69 | 813807 |
| 2022-08-29 | 13.98 | $13.96 | 425552 |
| 2022-08-26 | 13.98 | $13.92 | 409900 |
| 2022-08-25 | 13.98 | $14.06 | 503305 |
| 2022-08-24 | 13.98 | $14.04 | 572931 |
| 2022-08-23 | 13.97 | $13.87 | 525865 |
| 2022-08-22 | 13.98 | $13.74 | 442300 |
| 2022-08-19 | 14.01 | $13.83 | 446000 |
| 2022-08-18 | 14.02 | $14.03 | 444623 |
| 2022-08-17 | 14.02 | $13.92 | 738600 |
| 2022-08-16 | 14.03 | $14.25 | 483643 |
| 2022-08-15 | 14.01 | $14.14 | 610841 |
| 2022-08-12 | 14.00 | $14.33 | 812603 |
| 2022-08-11 | 13.96 | $14.18 | 586415 |
| 2022-08-10 | 13.94 | $14.18 | 603200 |
| 2022-08-09 | 13.92 | $14.27 | 364400 |
| 2022-08-08 | 13.88 | $14.35 | 663300 |
| 2022-08-05 | 13.83 | $14.18 | 461500 |
| 2022-08-04 | 13.79 | $14.09 | 396800 |
| 2022-08-03 | 13.76 | $14.11 | 334214 |
| 2022-08-02 | 13.72 | $13.96 | 299143 |
| 2022-08-01 | 13.70 | $14.11 | 633600 |
| 2022-07-29 | 13.66 | $14.04 | 800335 |
| 2022-07-28 | 13.61 | $13.95 | 652400 |
| 2022-07-27 | 13.58 | $13.81 | 481000 |
| 2022-07-26 | 13.56 | $13.74 | 426700 |
| 2022-07-25 | 13.54 | $13.70 | 456900 |
| 2022-07-22 | 13.52 | $13.74 | 343800 |
| 2022-07-21 | 13.49 | $13.79 | 320635 |
| 2022-07-20 | 13.46 | $13.80 | 335242 |
| 2022-07-19 | 13.43 | $13.79 | 340749 |
| 2022-07-18 | 13.39 | $13.68 | 478000 |
| 2022-07-15 | 13.36 | $13.66 | 533526 |
| 2022-07-14 | 13.33 | $13.49 | 551700 |
| 2022-07-13 | 13.31 | $13.50 | 545000 |
| 2022-07-12 | 13.29 | $13.52 | 416000 |
| 2022-07-11 | 13.27 | $13.37 | 474400 |
| 2022-07-08 | 13.26 | $13.51 | 671300 |
| 2022-07-07 | 13.23 | $13.31 | 524000 |
| 2022-07-06 | 13.22 | $13.18 | 529700 |
| 2022-07-05 | 13.23 | $13.27 | 789600 |
| 2022-07-01 | 13.22 | $13.24 | 641727 |
| 2022-06-30 | 13.22 | $12.96 | 1.9M |
| 2022-06-29 | 13.25 | $12.97 | 1.5M |
| 2022-06-28 | 13.28 | $12.95 | 1.3M |
| 2022-06-27 | 13.31 | $12.97 | 1.9M |
| 2022-06-24 | 13.35 | $12.86 | 2.0M |
| 2022-06-23 | 13.40 | $12.67 | 1.2M |
| 2022-06-22 | 13.47 | $12.78 | 1.1M |
| 2022-06-21 | 13.55 | $12.83 | 1.7M |
| 2022-06-17 | 13.62 | $12.82 | 1.5M |
| 2022-06-16 | 13.71 | $12.80 | 1.5M |
| 2022-06-15 | 13.80 | $13.12 | 1.2M |
| 2022-06-14 | 13.87 | $13.11 | 1.8M |
| 2022-06-13 | 13.95 | $13.01 | 1.5M |
| 2022-06-10 | 14.05 | $13.60 | 1.6M |
| 2022-06-09 | 14.10 | $13.61 | 1.3M |
| 2022-06-08 | 14.15 | $13.77 | 1.1M |
| 2022-06-07 | 14.19 | $13.85 | 893600 |
| 2022-06-06 | 14.23 | $13.83 | 744500 |
| 2022-06-03 | 14.27 | $13.75 | 668307 |
| 2022-06-02 | 14.32 | $13.91 | 975733 |
| 2022-06-01 | 14.37 | $14.19 | 1.1M |
| 2022-05-31 | 14.38 | $14.14 | 1.5M |
| 2022-05-27 | 14.41 | $14.28 | 897000 |
| 2022-05-26 | 14.42 | $14.04 | 632400 |
| 2022-05-25 | 14.46 | $13.94 | 1.8M |
| 2022-05-24 | 14.52 | $13.60 | 3.1M |
| 2022-05-23 | 14.62 | $13.92 | 1.1M |
| 2022-05-20 | 14.69 | $13.87 | 1.3M |
| 2022-05-19 | 14.78 | $14.06 | 686642 |
| 2022-05-18 | 14.85 | $14.19 | 998700 |
| 2022-05-17 | 14.92 | $14.50 | 1.2M |
| 2022-05-16 | 14.97 | $14.42 | 943800 |
| 2022-05-13 | 15.02 | $14.33 | 1.5M |
| 2022-05-12 | 15.10 | $14.50 | 3.3M |
| 2022-05-11 | 15.16 | $15.00 | 1.2M |
| 2022-05-10 | 15.18 | $15.24 | 918714 |
| 2022-05-09 | 15.17 | $15.01 | 2.0M |
| 2022-05-06 | 15.19 | $15.27 | 692043 |
| 2022-05-05 | 15.18 | $15.12 | 926805 |
| 2022-05-04 | 15.18 | $15.34 | 471612 |
| 2022-05-03 | 15.17 | $15.09 | 503313 |
| 2022-05-02 | 15.17 | $14.93 | 1.7M |
| 2022-04-29 | 15.20 | $14.92 | 738815 |
| 2022-04-28 | 15.23 | $15.24 | 673333 |
| 2022-04-27 | 15.23 | $15.25 | 1.1M |
| 2022-04-26 | 15.23 | $15.00 | 1.2M |
| 2022-04-25 | 15.25 | $15.30 | 1.1M |
| 2022-04-22 | 15.24 | $15.12 | 653918 |
| 2022-04-21 | 15.26 | $15.28 | 465136 |
| 2022-04-20 | 15.25 | $15.29 | 444100 |
| 2022-04-19 | 15.25 | $15.35 | 401343 |
| 2022-04-18 | 15.24 | $15.29 | 1.0M |
| 2022-04-14 | 15.23 | $15.44 | 445354 |
| 2022-04-13 | 15.21 | $15.48 | 610730 |
| 2022-04-12 | 15.18 | $15.22 | 454147 |
| 2022-04-11 | 15.18 | $15.32 | 580100 |
| 2022-04-08 | 15.17 | $15.28 | 724000 |
| 2022-04-07 | 15.15 | $15.04 | 959645 |
| 2022-04-06 | 15.17 | $15.00 | 564600 |
| 2022-04-05 | 15.18 | $15.11 | 462700 |
| 2022-04-04 | 15.19 | $15.18 | 537900 |
| 2022-04-01 | 15.19 | $15.28 | 510948 |
| 2022-03-31 | 15.18 | $15.21 | 1.7M |
| 2022-03-30 | 15.18 | $15.25 | 1.5M |
| 2022-03-29 | 15.17 | $15.18 | 898848 |
| 2022-03-28 | 15.17 | $15.19 | 613800 |
| 2022-03-25 | 15.17 | $15.10 | 711292 |
| 2022-03-24 | 15.18 | $15.01 | 663742 |
| 2022-03-23 | 15.20 | $15.05 | 559306 |
| 2022-03-22 | 15.21 | $15.20 | 774700 |
| 2022-03-21 | 15.21 | $15.07 | 1.2M |
| 2022-03-18 | 15.23 | $15.00 | 1.3M |
| 2022-03-17 | 15.25 | $15.09 | 825148 |
| 2022-03-16 | 15.27 | $14.89 | 1.0M |
| 2022-03-15 | 15.31 | $14.80 | 747700 |
| 2022-03-14 | 15.36 | $14.70 | 985900 |
| 2022-03-11 | 15.43 | $14.86 | 1.1M |
| 2022-03-10 | 15.50 | $14.96 | 668838 |
| 2022-03-09 | 15.55 | $15.08 | 1.1M |
| 2022-03-08 | 15.60 | $15.05 | 1.7M |
| 2022-03-07 | 15.66 | $15.07 | 1.8M |
| 2022-03-04 | 15.72 | $15.65 | 642100 |
| 2022-03-03 | 15.73 | $15.60 | 737000 |
| 2022-03-02 | 15.74 | $15.72 | 1.0M |
| 2022-03-01 | 15.74 | $15.73 | 898300 |
| 2022-02-28 | 15.75 | $15.76 | 738500 |
| 2022-02-25 | 15.74 | $15.76 | 621926 |
| 2022-02-24 | 15.74 | $15.55 | 1.6M |
| 2022-02-23 | 15.76 | $15.54 | 748613 |
| 2022-02-22 | 15.79 | $15.65 | 990136 |
| 2022-02-18 | 15.80 | $15.85 | 603700 |
| 2022-02-17 | 15.80 | $15.88 | 789919 |
| 2022-02-16 | 15.79 | $15.97 | 1.1M |
| 2022-02-15 | 15.77 | $15.77 | 963400 |
| 2022-02-14 | 15.77 | $15.87 | 721400 |
| 2022-02-11 | 15.76 | $15.89 | 976915 |
| 2022-02-10 | 15.74 | $16.10 | 748310 |
| 2022-02-09 | 15.70 | $15.99 | 970700 |
| 2022-02-08 | 15.67 | $15.97 | 474700 |
| 2022-02-07 | 15.64 | $15.97 | 793200 |
| 2022-02-04 | 15.61 | $15.86 | 369000 |
| 2022-02-03 | 15.58 | $15.82 | 379810 |
| 2022-02-02 | 15.56 | $15.92 | 617800 |
| 2022-02-01 | 15.52 | $15.74 | 392200 |
| 2022-01-31 | 15.50 | $15.68 | 621543 |
| 2022-01-28 | 15.48 | $15.55 | 442957 |
| 2022-01-27 | 15.47 | $15.53 | 749305 |
| 2022-01-26 | 15.46 | $15.45 | 557909 |
| 2022-01-25 | 15.46 | $15.49 | 795400 |
| 2022-01-24 | 15.46 | $15.35 | 1.7M |
| 2022-01-21 | 15.47 | $15.41 | 981800 |
| 2022-01-20 | 15.48 | $15.45 | 671600 |
| 2022-01-19 | 15.48 | $15.66 | 487902 |
| 2022-01-18 | 15.46 | $15.68 | 495600 |
| 2022-01-14 | 15.44 | $15.54 | 814300 |
| 2022-01-13 | 15.43 | $15.72 | 681000 |
| 2022-01-12 | 15.40 | $15.87 | 560713 |
| 2022-01-11 | 15.35 | $15.64 | 704800 |
| 2022-01-10 | 15.32 | $15.45 | 484126 |
| 2022-01-07 | 15.31 | $15.48 | 715503 |
| 2022-01-06 | 15.29 | $15.38 | 394900 |
| 2022-01-05 | 15.28 | $15.45 | 773300 |
| 2022-01-04 | 15.26 | $15.45 | 686400 |
| 2022-01-03 | 15.24 | $15.43 | 611240 |
| 2021-12-31 | 15.22 | $15.44 | 620200 |
| 2021-12-30 | 15.20 | $15.36 | 622800 |
| 2021-12-29 | 15.18 | $15.43 | 503042 |
| 2021-12-28 | 15.15 | $15.37 | 676102 |
| 2021-12-27 | 15.13 | $15.27 | 436500 |
| 2021-12-23 | 15.11 | $15.27 | 790045 |
| 2021-12-22 | 15.10 | $15.01 | 468529 |
| 2021-12-21 | 15.11 | $14.91 | 755935 |
| 2021-12-20 | 15.13 | $14.86 | 1.0M |
| 2021-12-17 | 15.16 | $14.89 | 806000 |
| 2021-12-16 | 15.18 | $15.01 | 859500 |
| 2021-12-15 | 15.20 | $14.94 | 753300 |
| 2021-12-14 | 15.23 | $14.90 | 821600 |
| 2021-12-13 | 15.26 | $15.00 | 876831 |
| 2021-12-10 | 15.29 | $15.08 | 477725 |
| 2021-12-09 | 15.31 | $15.03 | 638319 |
| 2021-12-08 | 15.34 | $15.34 | 533000 |
| 2021-12-07 | 15.34 | $15.37 | 602429 |
| 2021-12-06 | 15.34 | $15.42 | 684700 |
| 2021-12-03 | 15.33 | $15.37 | 657600 |
| 2021-12-02 | 15.33 | $15.41 | 694742 |
| 2021-12-01 | 15.32 | $15.19 | 796400 |
| 2021-11-30 | 15.34 | $15.17 | 2.0M |
| 2021-11-29 | 15.35 | $14.98 | 1.5M |
| 2021-11-26 | 15.39 | $15.01 | 760327 |
| 2021-11-24 | 15.43 | $15.12 | 475800 |
| 2021-11-23 | 15.47 | $15.13 | 884202 |
| 2021-11-22 | 15.50 | $15.16 | 1.0M |
| 2021-11-19 | 15.54 | $15.26 | 690401 |
| 2021-11-18 | 15.57 | $15.33 | 607710 |
| 2021-11-17 | 15.59 | $15.35 | 493048 |
| 2021-11-16 | 15.62 | $15.34 | 1.3M |
| 2021-11-15 | 15.64 | $15.39 | 1.2M |
| 2021-11-12 | 15.67 | $15.49 | 458900 |
| 2021-11-11 | 15.69 | $15.49 | 480925 |
| 2021-11-10 | 15.71 | $15.46 | 514600 |
| 2021-11-09 | 15.74 | $15.44 | 638116 |
| 2021-11-08 | 15.77 | $15.57 | 381426 |
| 2021-11-05 | 15.79 | $15.62 | 492300 |
| 2021-11-04 | 15.81 | $15.62 | 456800 |
| 2021-11-03 | 15.83 | $15.61 | 432542 |
| 2021-11-02 | 15.85 | $15.73 | 336600 |
| 2021-11-01 | 15.86 | $15.76 | 482008 |
| 2021-10-29 | 15.87 | $15.88 | 1.3M |
| 2021-10-28 | 15.87 | $15.99 | 477100 |
| 2021-10-27 | 15.86 | $15.88 | 426809 |
| 2021-10-26 | 15.86 | $15.77 | 1.0M |
| 2021-10-25 | 15.87 | $15.92 | 850105 |
| 2021-10-22 | 15.86 | $15.98 | 572900 |
| 2021-10-21 | 15.85 | $15.90 | 389718 |
| 2021-10-20 | 15.84 | $15.88 | 468607 |
| 2021-10-19 | 15.84 | $15.95 | 584523 |
| 2021-10-18 | 15.83 | $15.97 | 503200 |
| 2021-10-15 | 15.81 | $15.94 | 408443 |
| 2021-10-14 | 15.80 | $15.96 | 282600 |
| 2021-10-13 | 15.78 | $15.97 | 429907 |
| 2021-10-12 | 15.76 | $15.97 | 246245 |
| 2021-10-11 | 15.74 | $15.88 | 803200 |
| 2021-10-08 | 15.73 | $15.96 | 277637 |
| 2021-10-07 | 15.70 | $15.84 | 1.5M |
| 2021-10-06 | 15.69 | $15.96 | 293845 |
| 2021-10-05 | 15.66 | $15.98 | 515500 |
| 2021-10-04 | 15.63 | $15.86 | 451443 |
| 2021-10-01 | 15.60 | $15.84 | 491400 |
| 2021-09-30 | 15.58 | $15.81 | 942100 |
| 2021-09-29 | 15.55 | $15.85 | 1.1M |
| 2021-09-28 | 15.52 | $15.72 | 2.8M |
| 2021-09-27 | 15.50 | $15.59 | 457600 |
| 2021-09-24 | 15.49 | $15.57 | 399300 |
| 2021-09-23 | 15.48 | $15.60 | 631600 |
| 2021-09-22 | 15.47 | $15.52 | 874500 |
| 2021-09-21 | 15.47 | $15.36 | 1.5M |
| 2021-09-20 | 15.48 | $15.17 | 655700 |
| 2021-09-17 | 15.51 | $15.36 | 679700 |
| 2021-09-16 | 15.53 | $15.36 | 312324 |
| 2021-09-15 | 15.55 | $15.44 | 364209 |
| 2021-09-14 | 15.56 | $15.35 | 482800 |
| 2021-09-13 | 15.58 | $15.25 | 333226 |
| 2021-09-10 | 15.61 | $15.25 | 354533 |
| 2021-09-09 | 15.65 | $15.35 | 317126 |
| 2021-09-08 | 15.68 | $15.29 | 442800 |
| 2021-09-07 | 15.72 | $15.35 | 571200 |
| 2021-09-03 | 15.76 | $15.80 | 372715 |
| 2021-09-02 | 15.76 | $15.83 | 475049 |
| 2021-09-01 | 15.75 | $15.73 | 421319 |
| 2021-08-31 | 15.75 | $15.71 | 292033 |
| 2021-08-30 | 15.76 | $15.73 | 348300 |
| 2021-08-27 | 15.76 | $15.82 | 259917 |
| 2021-08-26 | 15.76 | $15.73 | 294404 |
| 2021-08-25 | 15.76 | $15.75 | 278408 |
| 2021-08-24 | 15.76 | $15.62 | 324016 |
| 2021-08-23 | 15.77 | $15.56 | 290400 |
| 2021-08-20 | 15.80 | $15.61 | 362606 |
| 2021-08-19 | 15.82 | $15.44 | 546444 |
| 2021-08-18 | 15.85 | $15.66 | 371400 |
| 2021-08-17 | 15.87 | $15.85 | 480235 |
| 2021-08-16 | 15.88 | $15.90 | 350500 |
| 2021-08-13 | 15.88 | $15.98 | 255200 |
| 2021-08-12 | 15.86 | $15.89 | 237225 |
| 2021-08-11 | 15.86 | $15.85 | 380226 |
| 2021-08-10 | 15.86 | $15.88 | 304200 |
| 2021-08-09 | 15.86 | $15.94 | 278100 |
| 2021-08-06 | 15.85 | $15.95 | 317500 |
| 2021-08-05 | 15.84 | $15.86 | 245304 |
| 2021-08-04 | 15.84 | $15.78 | 285700 |
| 2021-08-03 | 15.85 | $15.87 | 462434 |
| 2021-08-02 | 15.84 | $15.86 | 363414 |
| 2021-07-30 | 15.84 | $15.78 | 309322 |
| 2021-07-29 | 15.85 | $15.87 | 448800 |
| 2021-07-28 | 15.85 | $16.00 | 441247 |
| 2021-07-27 | 15.83 | $15.95 | 272800 |
| 2021-07-26 | 15.82 | $15.94 | 267400 |
| 2021-07-23 | 15.81 | $15.92 | 280600 |
| 2021-07-22 | 15.79 | $15.91 | 181144 |
| 2021-07-21 | 15.78 | $15.98 | 279709 |
| 2021-07-20 | 15.76 | $15.88 | 370320 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
12.91
2026-07-17
Close Price
$13.06
Vol: 790000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
12.18
Average
14.50
Maximum
17.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.91 | $13.06 | 790000 |
| 2026-07-16 | 12.88 | $13.33 | 942200 |
| 2026-07-15 | 12.82 | $13.24 | 1.8M |
| 2026-07-14 | 12.77 | $13.02 | 698600 |
| 2026-07-13 | 12.74 | $12.92 | 866600 |
| 2026-07-10 | 12.72 | $12.92 | 780027 |
| 2026-07-09 | 12.70 | $12.72 | 1.1M |
| 2026-07-08 | 12.70 | $12.75 | 844148 |
| 2026-07-07 | 12.70 | $12.75 | 827411 |
| 2026-07-06 | 12.71 | $12.87 | 1.5M |
| 2026-07-02 | 12.70 | $12.99 | 823759 |
| 2026-07-01 | 12.68 | $12.84 | 1.2M |
| 2026-06-30 | 12.68 | $12.88 | 3.3M |
| 2026-06-29 | 12.67 | $12.78 | 1.5M |
| 2026-06-26 | 12.68 | $12.59 | 1.5M |
| 2026-06-25 | 12.71 | $12.40 | 1.0M |
| 2026-06-24 | 12.75 | $12.35 | 1.0M |
| 2026-06-23 | 12.81 | $12.32 | 1.2M |
| 2026-06-22 | 12.87 | $12.29 | 988182 |
| 2026-06-18 | 12.94 | $12.35 | 1.7M |
| 2026-06-17 | 13.01 | $12.35 | 1.9M |
| 2026-06-16 | 13.08 | $12.77 | 1.1M |
| 2026-06-15 | 13.11 | $12.72 | 1.4M |
| 2026-06-12 | 13.14 | $13.29 | 1.0M |
| 2026-06-11 | 13.12 | $13.33 | 755761 |
| 2026-06-10 | 13.10 | $13.21 | 850972 |
| 2026-06-09 | 13.08 | $13.10 | 699000 |
| 2026-06-08 | 13.08 | $13.04 | 725900 |
| 2026-06-05 | 13.08 | $13.04 | 986200 |
| 2026-06-04 | 13.09 | $13.19 | 973351 |
| 2026-06-03 | 13.08 | $12.90 | 1.6M |
| 2026-06-02 | 13.10 | $13.27 | 891500 |
| 2026-06-01 | 13.08 | $13.36 | 1.8M |
| 2026-05-29 | 13.06 | $13.16 | 1.2M |
| 2026-05-28 | 13.06 | $13.09 | 1.2M |
| 2026-05-27 | 13.07 | $13.08 | 1.9M |
| 2026-05-26 | 13.08 | $13.09 | 841641 |
| 2026-05-22 | 13.10 | $12.89 | 1.0M |
| 2026-05-21 | 13.13 | $12.97 | 1.0M |
| 2026-05-20 | 13.16 | $13.05 | 1.7M |
| 2026-05-19 | 13.18 | $12.78 | 971677 |
| 2026-05-18 | 13.22 | $12.91 | 933005 |
| 2026-05-15 | 13.26 | $13.06 | 1.1M |
| 2026-05-14 | 13.29 | $13.17 | 889151 |
| 2026-05-13 | 13.31 | $13.09 | 1.5M |
| 2026-05-12 | 13.33 | $13.16 | 1.4M |
| 2026-05-11 | 13.35 | $12.96 | 1.3M |
| 2026-05-08 | 13.39 | $13.16 | 1.4M |
| 2026-05-07 | 13.41 | $13.15 | 1.2M |
| 2026-05-06 | 13.42 | $13.31 | 2.1M |
| 2026-05-05 | 13.42 | $13.40 | 2.4M |
| 2026-05-04 | 13.40 | $13.68 | 2.0M |
| 2026-05-01 | 13.36 | $13.80 | 1.5M |
| 2026-04-30 | 13.29 | $13.70 | 1.8M |
| 2026-04-29 | 13.24 | $13.34 | 1.3M |
| 2026-04-28 | 13.21 | $13.42 | 1.7M |
| 2026-04-27 | 13.17 | $13.40 | 1.1M |
| 2026-04-24 | 13.13 | $13.29 | 1.7M |
| 2026-04-23 | 13.09 | $13.09 | 1.4M |
| 2026-04-22 | 13.07 | $13.26 | 2.0M |
| 2026-04-21 | 13.03 | $13.25 | 2.4M |
| 2026-04-20 | 12.99 | $13.65 | 1.9M |
| 2026-04-17 | 12.91 | $13.63 | 2.0M |
| 2026-04-16 | 12.82 | $13.29 | 1.6M |
| 2026-04-15 | 12.76 | $13.43 | 3.9M |
| 2026-04-14 | 12.68 | $13.11 | 2.7M |
| 2026-04-13 | 12.63 | $12.74 | 1.9M |
| 2026-04-10 | 12.61 | $12.71 | 1.8M |
| 2026-04-09 | 12.59 | $12.58 | 1.8M |
| 2026-04-08 | 12.58 | $12.64 | 3.1M |
| 2026-04-07 | 12.56 | $12.83 | 1.7M |
| 2026-04-06 | 12.52 | $12.81 | 1.7M |
| 2026-04-02 | 12.48 | $12.70 | 3.4M |
| 2026-04-01 | 12.45 | $12.50 | 2.7M |
| 2026-03-31 | 12.43 | $12.66 | 3.5M |
| 2026-03-30 | 12.40 | $12.65 | 3.5M |
| 2026-03-27 | 12.37 | $12.26 | 1.7M |
| 2026-03-26 | 12.38 | $12.54 | 2.6M |
| 2026-03-25 | 12.35 | $12.58 | 1.5M |
| 2026-03-24 | 12.32 | $12.45 | 1.9M |
| 2026-03-23 | 12.31 | $12.62 | 2.2M |
| 2026-03-20 | 12.27 | $12.35 | 3.0M |
| 2026-03-19 | 12.26 | $12.55 | 2.4M |
| 2026-03-18 | 12.23 | $12.48 | 2.0M |
| 2026-03-17 | 12.20 | $12.47 | 2.3M |
| 2026-03-16 | 12.18 | $12.10 | 2.7M |
| 2026-03-13 | 12.19 | $11.97 | 4.2M |
| 2026-03-12 | 12.21 | $12.13 | 4.8M |
| 2026-03-11 | 12.23 | $12.08 | 2.8M |
| 2026-03-10 | 12.25 | $12.19 | 2.8M |
| 2026-03-09 | 12.27 | $12.23 | 3.4M |
| 2026-03-06 | 12.28 | $12.12 | 1.8M |
| 2026-03-05 | 12.31 | $12.39 | 2.6M |
| 2026-03-04 | 12.31 | $12.46 | 3.9M |
| 2026-03-03 | 12.30 | $12.21 | 2.8M |
| 2026-03-02 | 12.33 | $12.28 | 2.7M |
| 2026-02-27 | 12.35 | $11.99 | 5.2M |
| 2026-02-26 | 12.41 | $12.26 | 4.1M |
| 2026-02-25 | 12.45 | $12.34 | 2.5M |
| 2026-02-24 | 12.49 | $12.10 | 3.0M |
| 2026-02-23 | 12.56 | $12.14 | 3.5M |
| 2026-02-20 | 12.63 | $12.15 | 3.3M |
| 2026-02-19 | 12.70 | $12.22 | 3.0M |
| 2026-02-18 | 12.78 | $12.28 | 3.1M |
| 2026-02-17 | 12.86 | $12.25 | 5.1M |
| 2026-02-13 | 12.95 | $12.63 | 2.6M |
| 2026-02-12 | 13.01 | $12.71 | 1.9M |
| 2026-02-11 | 13.07 | $12.75 | 1.5M |
| 2026-02-10 | 13.13 | $12.87 | 2.6M |
| 2026-02-09 | 13.18 | $12.62 | 2.3M |
| 2026-02-06 | 13.26 | $12.55 | 2.6M |
| 2026-02-05 | 13.35 | $12.38 | 7.1M |
| 2026-02-04 | 13.46 | $13.06 | 4.6M |
| 2026-02-03 | 13.51 | $12.79 | 4.5M |
| 2026-02-02 | 13.60 | $13.05 | 5.2M |
| 2026-01-30 | 13.66 | $13.39 | 1.9M |
| 2026-01-29 | 13.69 | $13.55 | 2.1M |
| 2026-01-28 | 13.70 | $13.54 | 1.5M |
| 2026-01-27 | 13.71 | $13.71 | 1.7M |
| 2026-01-26 | 13.71 | $13.56 | 1.6M |
| 2026-01-23 | 13.72 | $13.68 | 1.3M |
| 2026-01-22 | 13.72 | $13.68 | 1.7M |
| 2026-01-21 | 13.72 | $13.80 | 1.3M |
| 2026-01-20 | 13.70 | $13.69 | 1.6M |
| 2026-01-16 | 13.69 | $13.82 | 1.5M |
| 2026-01-15 | 13.67 | $13.95 | 1.7M |
| 2026-01-14 | 13.64 | $13.79 | 2.2M |
| 2026-01-13 | 13.62 | $13.65 | 1.4M |
| 2026-01-12 | 13.61 | $13.74 | 1.1M |
| 2026-01-09 | 13.60 | $13.69 | 1.9M |
| 2026-01-08 | 13.59 | $13.81 | 1.9M |
| 2026-01-07 | 13.58 | $13.48 | 2.3M |
| 2026-01-06 | 13.60 | $13.73 | 1.6M |
| 2026-01-05 | 13.60 | $13.80 | 2.2M |
| 2026-01-02 | 13.60 | $13.57 | 1.2M |
| 2025-12-31 | 13.62 | $13.57 | 3.5M |
| 2025-12-30 | 13.65 | $13.54 | 2.9M |
| 2025-12-29 | 13.67 | $13.50 | 2.8M |
| 2025-12-26 | 13.71 | $13.55 | 1.7M |
| 2025-12-24 | 13.74 | $13.42 | 1.2M |
| 2025-12-23 | 13.79 | $13.33 | 1.9M |
| 2025-12-22 | 13.84 | $13.50 | 1.9M |
| 2025-12-19 | 13.89 | $13.46 | 4.3M |
| 2025-12-18 | 13.93 | $13.48 | 2.2M |
| 2025-12-17 | 13.98 | $13.54 | 2.4M |
| 2025-12-16 | 14.02 | $13.61 | 1.6M |
| 2025-12-15 | 14.05 | $13.67 | 1.9M |
| 2025-12-12 | 14.08 | $13.76 | 1.4M |
| 2025-12-11 | 14.10 | $14.22 | 1.5M |
| 2025-12-10 | 14.07 | $14.37 | 1.3M |
| 2025-12-09 | 14.03 | $14.34 | 1.8M |
| 2025-12-08 | 13.99 | $14.30 | 1.3M |
| 2025-12-05 | 13.95 | $14.27 | 1.3M |
| 2025-12-04 | 13.91 | $14.22 | 1.2M |
| 2025-12-03 | 13.88 | $14.14 | 1.2M |
| 2025-12-02 | 13.85 | $14.02 | 994400 |
| 2025-12-01 | 13.84 | $14.00 | 1.1M |
| 2025-11-28 | 13.82 | $14.09 | 411000 |
| 2025-11-26 | 13.80 | $13.96 | 1.3M |
| 2025-11-25 | 13.79 | $13.93 | 1.3M |
| 2025-11-24 | 13.79 | $13.83 | 1.9M |
| 2025-11-21 | 13.79 | $13.72 | 2.4M |
| 2025-11-20 | 13.81 | $13.53 | 1.7M |
| 2025-11-19 | 13.85 | $13.52 | 2.1M |
| 2025-11-18 | 13.90 | $13.55 | 2.9M |
| 2025-11-17 | 13.94 | $13.61 | 1.6M |
| 2025-11-14 | 13.98 | $13.85 | 714213 |
| 2025-11-13 | 14.00 | $13.87 | 1.1M |
| 2025-11-12 | 14.01 | $14.02 | 1.4M |
| 2025-11-11 | 14.01 | $13.93 | 951400 |
| 2025-11-10 | 14.02 | $13.92 | 975426 |
| 2025-11-07 | 14.03 | $13.88 | 1.2M |
| 2025-11-06 | 14.04 | $13.77 | 1.3M |
| 2025-11-05 | 14.06 | $14.07 | 1.2M |
| 2025-11-04 | 14.05 | $14.07 | 1.2M |
| 2025-11-03 | 14.03 | $14.12 | 1.2M |
| 2025-10-31 | 14.01 | $14.09 | 2.1M |
| 2025-10-30 | 13.99 | $13.89 | 1.7M |
| 2025-10-29 | 13.99 | $14.08 | 1.5M |
| 2025-10-28 | 13.97 | $14.19 | 1.8M |
| 2025-10-27 | 13.93 | $14.31 | 1.8M |
| 2025-10-24 | 13.88 | $14.20 | 1.3M |
| 2025-10-23 | 13.84 | $14.16 | 1.9M |
| 2025-10-22 | 13.81 | $14.05 | 1.8M |
| 2025-10-21 | 13.78 | $14.07 | 1.8M |
| 2025-10-20 | 13.74 | $13.93 | 2.0M |
| 2025-10-17 | 13.73 | $13.92 | 2.2M |
| 2025-10-16 | 13.71 | $13.68 | 1.4M |
| 2025-10-15 | 13.72 | $13.89 | 2.0M |
| 2025-10-14 | 13.71 | $14.06 | 2.5M |
| 2025-10-13 | 13.69 | $13.80 | 2.6M |
| 2025-10-10 | 13.69 | $13.33 | 2.4M |
| 2025-10-09 | 13.74 | $13.49 | 2.9M |
| 2025-10-08 | 13.79 | $13.60 | 1.7M |
| 2025-10-07 | 13.82 | $13.55 | 2.8M |
| 2025-10-06 | 13.87 | $13.69 | 1.7M |
| 2025-10-03 | 13.91 | $13.83 | 1.9M |
| 2025-10-02 | 13.95 | $13.74 | 2.3M |
| 2025-10-01 | 13.99 | $13.51 | 2.8M |
| 2025-09-30 | 14.06 | $13.69 | 3.3M |
| 2025-09-29 | 14.12 | $13.72 | 2.4M |
| 2025-09-26 | 14.19 | $13.79 | 1.5M |
| 2025-09-25 | 14.25 | $13.75 | 2.1M |
| 2025-09-24 | 14.32 | $13.77 | 1.8M |
| 2025-09-23 | 14.39 | $14.01 | 1.6M |
| 2025-09-22 | 14.45 | $14.02 | 1.6M |
| 2025-09-19 | 14.50 | $14.33 | 1.6M |
| 2025-09-18 | 14.53 | $14.20 | 1.2M |
| 2025-09-17 | 14.57 | $14.11 | 1.2M |
| 2025-09-16 | 14.62 | $14.08 | 1.5M |
| 2025-09-15 | 14.68 | $14.06 | 2.4M |
| 2025-09-12 | 14.75 | $14.76 | 1.3M |
| 2025-09-11 | 14.75 | $14.78 | 855943 |
| 2025-09-10 | 14.74 | $14.73 | 815493 |
| 2025-09-09 | 14.75 | $14.67 | 973200 |
| 2025-09-08 | 14.76 | $14.81 | 1.1M |
| 2025-09-05 | 14.75 | $14.75 | 944414 |
| 2025-09-04 | 14.75 | $14.79 | 742034 |
| 2025-09-03 | 14.75 | $14.66 | 1.2M |
| 2025-09-02 | 14.76 | $14.75 | 1.4M |
| 2025-08-29 | 14.76 | $14.92 | 1.1M |
| 2025-08-28 | 14.75 | $14.78 | 768200 |
| 2025-08-27 | 14.75 | $14.72 | 721700 |
| 2025-08-26 | 14.75 | $14.73 | 822539 |
| 2025-08-25 | 14.76 | $14.65 | 733000 |
| 2025-08-22 | 14.77 | $14.78 | 1.3M |
| 2025-08-21 | 14.78 | $14.62 | 1.5M |
| 2025-08-20 | 14.80 | $14.72 | 1.1M |
| 2025-08-19 | 14.82 | $14.74 | 824425 |
| 2025-08-18 | 14.84 | $14.74 | 769034 |
| 2025-08-15 | 14.86 | $14.74 | 600918 |
| 2025-08-14 | 14.89 | $14.80 | 1.3M |
| 2025-08-13 | 14.91 | $14.89 | 1.1M |
| 2025-08-12 | 14.93 | $14.86 | 1.0M |
| 2025-08-11 | 14.95 | $14.79 | 991700 |
| 2025-08-08 | 14.98 | $14.85 | 1.2M |
| 2025-08-07 | 15.00 | $14.73 | 868649 |
| 2025-08-06 | 15.04 | $14.78 | 1.1M |
| 2025-08-05 | 15.08 | $14.79 | 1.3M |
| 2025-08-04 | 15.11 | $14.71 | 1.2M |
| 2025-08-01 | 15.15 | $14.72 | 1.2M |
| 2025-07-31 | 15.19 | $14.96 | 969201 |
| 2025-07-30 | 15.21 | $14.91 | 1.2M |
| 2025-07-29 | 15.23 | $15.05 | 1.1M |
| 2025-07-28 | 15.23 | $15.10 | 952044 |
| 2025-07-25 | 15.23 | $15.36 | 782551 |
| 2025-07-24 | 15.20 | $15.36 | 877348 |
| 2025-07-23 | 15.16 | $15.48 | 852400 |
| 2025-07-22 | 15.10 | $15.35 | 775905 |
| 2025-07-21 | 15.06 | $15.14 | 1.1M |
| 2025-07-18 | 15.03 | $15.44 | 1.7M |
| 2025-07-17 | 14.97 | $15.48 | 1.3M |
| 2025-07-16 | 14.90 | $15.32 | 1.1M |
| 2025-07-15 | 14.84 | $15.16 | 1.5M |
| 2025-07-14 | 14.79 | $15.28 | 1.2M |
| 2025-07-11 | 14.74 | $15.20 | 1.2M |
| 2025-07-10 | 14.69 | $15.09 | 1.4M |
| 2025-07-09 | 14.65 | $14.95 | 930400 |
| 2025-07-08 | 14.63 | $14.85 | 1.1M |
| 2025-07-07 | 14.61 | $14.74 | 1.0M |
| 2025-07-03 | 14.61 | $14.77 | 669003 |
| 2025-07-02 | 14.61 | $14.67 | 1.4M |
| 2025-07-01 | 14.62 | $14.50 | 1.1M |
| 2025-06-30 | 14.65 | $14.65 | 3.6M |
| 2025-06-27 | 14.67 | $14.44 | 1.7M |
| 2025-06-26 | 14.71 | $14.45 | 2.4M |
| 2025-06-25 | 14.75 | $14.42 | 2.0M |
| 2025-06-24 | 14.80 | $14.43 | 2.0M |
| 2025-06-23 | 14.85 | $14.25 | 3.2M |
| 2025-06-20 | 14.92 | $14.61 | 1.0M |
| 2025-06-18 | 14.96 | $14.71 | 849300 |
| 2025-06-17 | 14.99 | $14.54 | 1.1M |
| 2025-06-16 | 15.04 | $14.45 | 1.4M |
| 2025-06-13 | 15.10 | $14.69 | 970400 |
| 2025-06-12 | 15.14 | $15.21 | 1.5M |
| 2025-06-11 | 15.13 | $15.22 | 1.2M |
| 2025-06-10 | 15.11 | $15.28 | 1.0M |
| 2025-06-09 | 15.09 | $15.23 | 993000 |
| 2025-06-06 | 15.07 | $15.12 | 716035 |
| 2025-06-05 | 15.05 | $15.04 | 730159 |
| 2025-06-04 | 15.04 | $15.00 | 974991 |
| 2025-06-03 | 15.03 | $15.02 | 1.6M |
| 2025-06-02 | 15.01 | $15.14 | 895000 |
| 2025-05-30 | 14.98 | $15.21 | 1.0M |
| 2025-05-29 | 14.93 | $15.28 | 1.4M |
| 2025-05-28 | 14.88 | $15.17 | 1.0M |
| 2025-05-27 | 14.83 | $15.13 | 1.0M |
| 2025-05-23 | 14.78 | $14.95 | 673100 |
| 2025-05-22 | 14.75 | $14.89 | 1.0M |
| 2025-05-21 | 14.72 | $14.89 | 1.2M |
| 2025-05-20 | 14.68 | $15.18 | 1.3M |
| 2025-05-19 | 14.62 | $15.06 | 920157 |
| 2025-05-16 | 14.56 | $15.04 | 1.1M |
| 2025-05-15 | 14.49 | $14.94 | 1.2M |
| 2025-05-14 | 14.43 | $14.88 | 1.1M |
| 2025-05-13 | 14.38 | $14.87 | 2.0M |
| 2025-05-12 | 14.31 | $14.79 | 2.8M |
| 2025-05-09 | 14.25 | $14.46 | 935900 |
| 2025-05-08 | 14.22 | $14.37 | 1.2M |
| 2025-05-07 | 14.20 | $14.18 | 1.5M |
| 2025-05-06 | 14.18 | $14.19 | 1.9M |
| 2025-05-05 | 14.17 | $14.13 | 1.2M |
| 2025-05-02 | 14.15 | $14.33 | 1.1M |
| 2025-05-01 | 14.12 | $14.06 | 852300 |
| 2025-04-30 | 14.13 | $14.32 | 1.4M |
| 2025-04-29 | 14.11 | $14.30 | 1.7M |
| 2025-04-28 | 14.09 | $14.53 | 1.1M |
| 2025-04-25 | 14.06 | $14.44 | 1.4M |
| 2025-04-24 | 14.04 | $14.46 | 917442 |
| 2025-04-23 | 14.03 | $14.34 | 1.9M |
| 2025-04-22 | 14.03 | $14.01 | 1.4M |
| 2025-04-21 | 14.06 | $13.85 | 1.3M |
| 2025-04-17 | 14.12 | $14.13 | 1.3M |
| 2025-04-16 | 14.16 | $13.77 | 2.2M |
| 2025-04-15 | 14.23 | $13.98 | 1.8M |
| 2025-04-14 | 14.29 | $13.71 | 2.1M |
| 2025-04-11 | 14.39 | $13.68 | 2.6M |
| 2025-04-10 | 14.49 | $13.64 | 2.1M |
| 2025-04-09 | 14.59 | $14.07 | 3.9M |
| 2025-04-08 | 14.66 | $13.03 | 3.5M |
| 2025-04-07 | 14.84 | $13.38 | 3.8M |
| 2025-04-04 | 14.99 | $13.89 | 4.2M |
| 2025-04-03 | 15.10 | $14.82 | 2.0M |
| 2025-04-02 | 15.12 | $15.15 | 686800 |
| 2025-04-01 | 15.10 | $15.21 | 751957 |
| 2025-03-31 | 15.08 | $15.14 | 1.5M |
| 2025-03-28 | 15.07 | $15.25 | 1.7M |
| 2025-03-27 | 15.05 | $15.37 | 1.6M |
| 2025-03-26 | 15.02 | $15.32 | 1.2M |
| 2025-03-25 | 14.99 | $15.32 | 1.5M |
| 2025-03-24 | 14.96 | $15.18 | 1.1M |
| 2025-03-21 | 14.96 | $15.12 | 1.6M |
| 2025-03-20 | 14.96 | $15.09 | 977041 |
| 2025-03-19 | 14.96 | $15.02 | 1.5M |
| 2025-03-18 | 14.98 | $15.01 | 1.2M |
| 2025-03-17 | 15.01 | $14.96 | 1.2M |
| 2025-03-14 | 15.04 | $14.67 | 1.5M |
| 2025-03-13 | 15.11 | $14.46 | 1.5M |
| 2025-03-12 | 15.20 | $14.58 | 1.4M |
| 2025-03-11 | 15.29 | $14.64 | 2.1M |
| 2025-03-10 | 15.37 | $14.91 | 1.4M |
| 2025-03-07 | 15.44 | $15.03 | 1.5M |
| 2025-03-06 | 15.49 | $14.81 | 2.0M |
| 2025-03-05 | 15.57 | $15.06 | 1.6M |
| 2025-03-04 | 15.63 | $15.07 | 2.1M |
| 2025-03-03 | 15.69 | $15.20 | 1.7M |
| 2025-02-28 | 15.73 | $15.67 | 2.1M |
| 2025-02-27 | 15.74 | $15.53 | 1.5M |
| 2025-02-26 | 15.76 | $15.56 | 1.3M |
| 2025-02-25 | 15.77 | $15.69 | 1.6M |
| 2025-02-24 | 15.77 | $15.77 | 1.5M |
| 2025-02-21 | 15.77 | $15.83 | 1.2M |
| 2025-02-20 | 15.75 | $15.90 | 2.1M |
| 2025-02-19 | 15.73 | $15.92 | 1.2M |
| 2025-02-18 | 15.70 | $15.96 | 1.7M |
| 2025-02-14 | 15.67 | $15.93 | 1.7M |
| 2025-02-13 | 15.64 | $15.92 | 1.2M |
| 2025-02-12 | 15.60 | $15.83 | 1.5M |
| 2025-02-11 | 15.57 | $15.69 | 1.1M |
| 2025-02-10 | 15.55 | $15.68 | 1.0M |
| 2025-02-07 | 15.53 | $15.55 | 1.2M |
| 2025-02-06 | 15.52 | $15.43 | 1.3M |
| 2025-02-05 | 15.52 | $15.31 | 3.4M |
| 2025-02-04 | 15.52 | $15.67 | 1.2M |
| 2025-02-03 | 15.50 | $15.73 | 1.5M |
| 2025-01-31 | 15.46 | $15.73 | 1.5M |
| 2025-01-30 | 15.42 | $15.64 | 871936 |
| 2025-01-29 | 15.39 | $15.45 | 1.5M |
| 2025-01-28 | 15.37 | $15.75 | 1.5M |
| 2025-01-27 | 15.33 | $15.59 | 1.9M |
| 2025-01-24 | 15.29 | $15.58 | 1.6M |
| 2025-01-23 | 15.26 | $15.47 | 683826 |
| 2025-01-22 | 15.24 | $15.42 | 1.1M |
| 2025-01-21 | 15.21 | $15.49 | 2.2M |
| 2025-01-17 | 15.18 | $15.40 | 988330 |
| 2025-01-16 | 15.15 | $15.33 | 1.1M |
| 2025-01-15 | 15.13 | $15.25 | 991105 |
| 2025-01-14 | 15.12 | $15.25 | 1.0M |
| 2025-01-13 | 15.10 | $15.03 | 1.6M |
| 2025-01-10 | 15.11 | $14.90 | 1.6M |
| 2025-01-08 | 15.13 | $14.99 | 1.7M |
| 2025-01-07 | 15.14 | $15.03 | 871100 |
| 2025-01-06 | 15.14 | $15.14 | 1.1M |
| 2025-01-03 | 15.14 | $15.31 | 720400 |
| 2025-01-02 | 15.13 | $15.27 | 956800 |
| 2024-12-31 | 15.12 | $15.16 | 1.2M |
| 2024-12-30 | 15.13 | $15.12 | 1.8M |
| 2024-12-27 | 15.14 | $15.25 | 1.3M |
| 2024-12-26 | 15.13 | $15.35 | 1.6M |
| 2024-12-24 | 15.12 | $15.33 | 649300 |
| 2024-12-23 | 15.12 | $15.08 | 1.3M |
| 2024-12-20 | 15.13 | $15.08 | 1.4M |
| 2024-12-19 | 15.15 | $14.89 | 1.3M |
| 2024-12-18 | 15.19 | $14.69 | 1.2M |
| 2024-12-17 | 15.25 | $14.95 | 1.8M |
| 2024-12-16 | 15.29 | $15.00 | 1.7M |
| 2024-12-13 | 15.32 | $15.05 | 1.4M |
| 2024-12-12 | 15.35 | $15.03 | 1.2M |
| 2024-12-11 | 15.39 | $15.07 | 1.2M |
| 2024-12-10 | 15.42 | $15.07 | 1.5M |
| 2024-12-09 | 15.46 | $15.14 | 1.6M |
| 2024-12-06 | 15.49 | $15.46 | 1.7M |
| 2024-12-05 | 15.48 | $15.57 | 1.0M |
| 2024-12-04 | 15.47 | $15.63 | 929930 |
| 2024-12-03 | 15.45 | $15.60 | 998200 |
| 2024-12-02 | 15.43 | $15.59 | 1.3M |
| 2024-11-29 | 15.40 | $15.67 | 930722 |
| 2024-11-27 | 15.37 | $15.49 | 1.0M |
| 2024-11-26 | 15.35 | $15.52 | 2.1M |
| 2024-11-25 | 15.33 | $15.38 | 1.5M |
| 2024-11-22 | 15.32 | $15.30 | 1.2M |
| 2024-11-21 | 15.32 | $15.15 | 1.8M |
| 2024-11-20 | 15.34 | $15.22 | 2.4M |
| 2024-11-19 | 15.35 | $15.53 | 1.7M |
| 2024-11-18 | 15.33 | $15.52 | 1.1M |
| 2024-11-15 | 15.31 | $15.40 | 801909 |
| 2024-11-14 | 15.31 | $15.40 | 1.2M |
| 2024-11-13 | 15.30 | $15.36 | 944128 |
| 2024-11-12 | 15.30 | $15.35 | 845147 |
| 2024-11-11 | 15.29 | $15.42 | 1.1M |
| 2024-11-08 | 15.28 | $15.38 | 1.1M |
| 2024-11-07 | 15.27 | $15.36 | 877730 |
| 2024-11-06 | 15.27 | $15.39 | 1.6M |
| 2024-11-05 | 15.26 | $15.00 | 869100 |
| 2024-11-04 | 15.28 | $14.93 | 1.0M |
| 2024-11-01 | 15.31 | $15.08 | 1.3M |
| 2024-10-31 | 15.33 | $15.14 | 1.1M |
| 2024-10-30 | 15.35 | $15.28 | 826823 |
| 2024-10-29 | 15.35 | $15.35 | 1.1M |
| 2024-10-28 | 15.34 | $15.51 | 1.2M |
| 2024-10-25 | 15.31 | $15.28 | 1.6M |
| 2024-10-24 | 15.30 | $15.55 | 1.5M |
| 2024-10-23 | 15.27 | $15.41 | 1.0M |
| 2024-10-22 | 15.24 | $15.41 | 1.1M |
| 2024-10-21 | 15.22 | $15.49 | 946730 |
| 2024-10-18 | 15.18 | $15.44 | 863300 |
| 2024-10-17 | 15.15 | $15.44 | 1.1M |
| 2024-10-16 | 15.11 | $15.35 | 1.3M |
| 2024-10-15 | 15.08 | $15.24 | 949990 |
| 2024-10-14 | 15.06 | $15.15 | 635800 |
| 2024-10-11 | 15.04 | $15.09 | 810843 |
| 2024-10-10 | 15.04 | $15.06 | 1.4M |
| 2024-10-09 | 15.03 | $15.07 | 951400 |
| 2024-10-08 | 15.02 | $15.17 | 948024 |
| 2024-10-07 | 15.00 | $15.18 | 1.7M |
| 2024-10-04 | 14.98 | $15.17 | 1.1M |
| 2024-10-03 | 14.95 | $15.04 | 1.1M |
| 2024-10-02 | 14.94 | $15.00 | 1.1M |
| 2024-10-01 | 14.93 | $14.89 | 1.7M |
| 2024-09-30 | 14.93 | $15.11 | 3.7M |
| 2024-09-27 | 14.91 | $14.96 | 2.2M |
| 2024-09-26 | 14.90 | $14.99 | 1.7M |
| 2024-09-25 | 14.89 | $14.78 | 1.6M |
| 2024-09-24 | 14.91 | $14.96 | 1.3M |
| 2024-09-23 | 14.90 | $14.98 | 1.1M |
| 2024-09-20 | 14.89 | $14.89 | 1.2M |
| 2024-09-19 | 14.90 | $14.92 | 1.5M |
| 2024-09-18 | 14.90 | $14.95 | 737928 |
| 2024-09-17 | 14.89 | $14.86 | 1.4M |
| 2024-09-16 | 14.90 | $15.05 | 1.3M |
| 2024-09-13 | 14.88 | $15.09 | 1.3M |
| 2024-09-12 | 14.86 | $14.87 | 1.0M |
| 2024-09-11 | 14.86 | $14.70 | 1.6M |
| 2024-09-10 | 14.87 | $14.68 | 1.7M |
| 2024-09-09 | 14.88 | $14.75 | 1.4M |
| 2024-09-06 | 14.89 | $14.76 | 1.3M |
| 2024-09-05 | 14.89 | $14.89 | 1.2M |
| 2024-09-04 | 14.87 | $14.90 | 1.5M |
| 2024-09-03 | 14.86 | $14.90 | 1.4M |
| 2024-08-30 | 14.84 | $14.89 | 1.7M |
| 2024-08-29 | 14.82 | $15.09 | 2.7M |
| 2024-08-28 | 14.79 | $14.99 | 1.4M |
| 2024-08-27 | 14.76 | $15.10 | 1.2M |
| 2024-08-26 | 14.73 | $14.96 | 1.7M |
| 2024-08-23 | 14.71 | $14.99 | 1.9M |
| 2024-08-22 | 14.69 | $15.02 | 1.3M |
| 2024-08-21 | 14.67 | $14.98 | 1.5M |
| 2024-08-20 | 14.66 | $14.73 | 1.0M |
| 2024-08-19 | 14.67 | $14.77 | 1.3M |
| 2024-08-16 | 14.69 | $14.63 | 1.5M |
| 2024-08-15 | 14.72 | $14.63 | 1.9M |
| 2024-08-14 | 14.75 | $14.44 | 1.8M |
| 2024-08-13 | 14.81 | $14.45 | 2.0M |
| 2024-08-12 | 14.88 | $14.36 | 1.4M |
| 2024-08-09 | 14.96 | $14.40 | 1.4M |
| 2024-08-08 | 15.04 | $14.39 | 3.0M |
| 2024-08-07 | 15.13 | $14.41 | 1.8M |
| 2024-08-06 | 15.22 | $14.61 | 2.8M |
| 2024-08-05 | 15.31 | $14.51 | 2.6M |
| 2024-08-02 | 15.41 | $14.73 | 2.5M |
| 2024-08-01 | 15.49 | $15.14 | 1.8M |
| 2024-07-31 | 15.53 | $15.28 | 1.1M |
| 2024-07-30 | 15.57 | $15.45 | 830300 |
| 2024-07-29 | 15.59 | $15.44 | 955835 |
| 2024-07-26 | 15.61 | $15.45 | 1.5M |
| 2024-07-25 | 15.64 | $15.40 | 954918 |
| 2024-07-24 | 15.66 | $15.45 | 1.1M |
| 2024-07-23 | 15.69 | $15.54 | 722934 |
| 2024-07-22 | 15.71 | $15.60 | 858500 |
| 2024-07-19 | 15.72 | $15.47 | 708681 |
| 2024-07-18 | 15.74 | $15.52 | 1.2M |
| 2024-07-17 | 15.76 | $15.59 | 929600 |
| 2024-07-16 | 15.77 | $15.74 | 1.2M |
| 2024-07-15 | 15.77 | $15.74 | 954700 |
| 2024-07-12 | 15.77 | $15.84 | 1.6M |
| 2024-07-11 | 15.76 | $16.00 | 1.5M |
| 2024-07-10 | 15.73 | $15.88 | 968100 |
| 2024-07-09 | 15.72 | $15.68 | 2.3M |
| 2024-07-08 | 15.72 | $15.93 | 1.3M |
| 2024-07-05 | 15.71 | $15.77 | 1.0M |
| 2024-07-03 | 15.71 | $15.87 | 683600 |
| 2024-07-02 | 15.70 | $15.72 | 815428 |
| 2024-07-01 | 15.71 | $15.62 | 1.0M |
| 2024-06-28 | 15.73 | $15.71 | 868874 |
| 2024-06-27 | 15.75 | $15.78 | 2.0M |
| 2024-06-26 | 15.77 | $15.50 | 1.3M |
| 2024-06-25 | 15.81 | $15.61 | 1.3M |
| 2024-06-24 | 15.85 | $15.74 | 3.3M |
| 2024-06-21 | 15.87 | $15.52 | 2.7M |
| 2024-06-20 | 15.93 | $15.58 | 3.2M |
| 2024-06-18 | 15.97 | $15.61 | 1.4M |
| 2024-06-17 | 16.02 | $15.74 | 2.5M |
| 2024-06-14 | 16.06 | $15.67 | 1.4M |
| 2024-06-13 | 16.12 | $15.82 | 1.2M |
| 2024-06-12 | 16.15 | $15.90 | 1.7M |
| 2024-06-11 | 16.19 | $15.75 | 3.2M |
| 2024-06-10 | 16.24 | $16.03 | 1.4M |
| 2024-06-07 | 16.27 | $16.05 | 942812 |
| 2024-06-06 | 16.30 | $16.06 | 1.5M |
| 2024-06-05 | 16.34 | $16.11 | 1.7M |
| 2024-06-04 | 16.37 | $16.11 | 1.7M |
| 2024-06-03 | 16.40 | $16.58 | 1.3M |
| 2024-05-31 | 16.39 | $16.57 | 831500 |
| 2024-05-30 | 16.39 | $16.31 | 585217 |
| 2024-05-29 | 16.41 | $16.30 | 617700 |
| 2024-05-28 | 16.44 | $16.32 | 808042 |
| 2024-05-24 | 16.47 | $16.25 | 1.8M |
| 2024-05-23 | 16.52 | $16.11 | 607000 |
| 2024-05-22 | 16.58 | $16.25 | 1.5M |
| 2024-05-21 | 16.63 | $16.35 | 718201 |
| 2024-05-20 | 16.68 | $16.43 | 691635 |
| 2024-05-17 | 16.72 | $16.39 | 374536 |
| 2024-05-16 | 16.77 | $16.43 | 591656 |
| 2024-05-15 | 16.82 | $16.30 | 919400 |
| 2024-05-14 | 16.88 | $16.67 | 923960 |
| 2024-05-13 | 16.90 | $16.65 | 618000 |
| 2024-05-10 | 16.93 | $16.73 | 948700 |
| 2024-05-09 | 16.94 | $16.46 | 861549 |
| 2024-05-08 | 16.99 | $16.60 | 1.1M |
| 2024-05-07 | 17.02 | $16.83 | 1.2M |
| 2024-05-06 | 17.03 | $17.09 | 1.0M |
| 2024-05-03 | 17.01 | $16.89 | 605139 |
| 2024-05-02 | 17.00 | $16.84 | 799726 |
| 2024-05-01 | 17.01 | $16.98 | 865049 |
| 2024-04-30 | 16.99 | $17.37 | 759467 |
| 2024-04-29 | 16.94 | $17.58 | 1.3M |
| 2024-04-26 | 16.86 | $17.40 | 679000 |
| 2024-04-25 | 16.79 | $17.03 | 468840 |
| 2024-04-24 | 16.76 | $17.07 | 990261 |
| 2024-04-23 | 16.71 | $17.21 | 859848 |
| 2024-04-22 | 16.65 | $17.11 | 928461 |
| 2024-04-19 | 16.60 | $16.80 | 730000 |
| 2024-04-18 | 16.57 | $16.59 | 811202 |
| 2024-04-17 | 16.55 | $16.63 | 591500 |
| 2024-04-16 | 16.53 | $16.57 | 809600 |
| 2024-04-15 | 16.51 | $16.63 | 660126 |
| 2024-04-12 | 16.48 | $16.54 | 695500 |
| 2024-04-11 | 16.46 | $16.70 | 552350 |
| 2024-04-10 | 16.42 | $16.64 | 588828 |
| 2024-04-09 | 16.38 | $16.60 | 451900 |
| 2024-04-08 | 16.34 | $16.56 | 683900 |
| 2024-04-05 | 16.30 | $16.62 | 857751 |
| 2024-04-04 | 16.25 | $16.39 | 680625 |
| 2024-04-03 | 16.22 | $16.61 | 592840 |
| 2024-04-02 | 16.16 | $16.61 | 659613 |
| 2024-04-01 | 16.10 | $16.54 | 1.0M |
| 2024-03-28 | 16.04 | $16.63 | 2.2M |
| 2024-03-27 | 15.97 | $16.35 | 903300 |
| 2024-03-26 | 15.92 | $16.28 | 558024 |
| 2024-03-25 | 15.88 | $16.20 | 961500 |
| 2024-03-22 | 15.84 | $15.91 | 473000 |
| 2024-03-21 | 15.83 | $15.93 | 565540 |
| 2024-03-20 | 15.82 | $15.84 | 656526 |
| 2024-03-19 | 15.82 | $15.81 | 545416 |
| 2024-03-18 | 15.82 | $15.83 | 574235 |
| 2024-03-15 | 15.82 | $15.97 | 1.2M |
| 2024-03-14 | 15.80 | $15.85 | 799700 |
| 2024-03-13 | 15.80 | $16.05 | 976307 |
| 2024-03-12 | 15.77 | $16.00 | 909100 |
| 2024-03-11 | 15.75 | $15.74 | 533286 |
| 2024-03-08 | 15.74 | $15.71 | 734724 |
| 2024-03-07 | 15.74 | $15.70 | 645435 |
| 2024-03-06 | 15.74 | $15.79 | 677307 |
| 2024-03-05 | 15.73 | $15.64 | 680304 |
| 2024-03-04 | 15.73 | $15.61 | 826000 |
| 2024-03-01 | 15.73 | $15.50 | 1.2M |
| 2024-02-29 | 15.74 | $15.57 | 1.3M |
| 2024-02-28 | 15.74 | $15.88 | 1.0M |
| 2024-02-27 | 15.72 | $15.96 | 1.0M |
| 2024-02-26 | 15.68 | $15.87 | 915595 |
| 2024-02-23 | 15.65 | $15.92 | 1.1M |
| 2024-02-22 | 15.61 | $16.02 | 1.3M |
| 2024-02-21 | 15.56 | $15.93 | 913150 |
| 2024-02-20 | 15.51 | $15.94 | 1.2M |
| 2024-02-16 | 15.47 | $15.83 | 997754 |
| 2024-02-15 | 15.43 | $15.75 | 831681 |
| 2024-02-14 | 15.40 | $15.50 | 1.2M |
| 2024-02-13 | 15.39 | $15.45 | 718000 |
| 2024-02-12 | 15.38 | $15.54 | 804016 |
| 2024-02-09 | 15.37 | $15.35 | 668934 |
| 2024-02-08 | 15.37 | $15.32 | 726311 |
| 2024-02-07 | 15.37 | $15.41 | 1.1M |
| 2024-02-06 | 15.37 | $15.13 | 1.9M |
| 2024-02-05 | 15.39 | $15.34 | 1.0M |
| 2024-02-02 | 15.40 | $15.28 | 871101 |
| 2024-02-01 | 15.40 | $15.23 | 1.4M |
| 2024-01-31 | 15.42 | $15.26 | 939300 |
| 2024-01-30 | 15.43 | $15.52 | 641235 |
| 2024-01-29 | 15.41 | $15.51 | 952500 |
| 2024-01-26 | 15.39 | $15.61 | 533225 |
| 2024-01-25 | 15.36 | $15.53 | 789800 |
| 2024-01-24 | 15.34 | $15.40 | 1.3M |
| 2024-01-23 | 15.33 | $15.65 | 906322 |
| 2024-01-22 | 15.29 | $15.53 | 1.1M |
| 2024-01-19 | 15.26 | $15.40 | 844248 |
| 2024-01-18 | 15.24 | $15.35 | 1.2M |
| 2024-01-17 | 15.22 | $15.21 | 1.2M |
| 2024-01-16 | 15.21 | $15.08 | 561300 |
| 2024-01-12 | 15.22 | $15.24 | 494804 |
| 2024-01-11 | 15.21 | $15.29 | 703332 |
| 2024-01-10 | 15.20 | $15.39 | 660500 |
| 2024-01-09 | 15.17 | $15.32 | 581040 |
| 2024-01-08 | 15.14 | $15.40 | 1.1M |
| 2024-01-05 | 15.11 | $15.29 | 680011 |
| 2024-01-04 | 15.08 | $15.28 | 940243 |
| 2024-01-03 | 15.05 | $15.06 | 813613 |
| 2024-01-02 | 15.04 | $15.08 | 828500 |
| 2023-12-29 | 15.03 | $15.10 | 787934 |
| 2023-12-28 | 15.02 | $15.31 | 976600 |
| 2023-12-27 | 14.98 | $15.16 | 395317 |
| 2023-12-26 | 14.96 | $15.11 | 595907 |
| 2023-12-22 | 14.94 | $15.07 | 528942 |
| 2023-12-21 | 14.93 | $15.03 | 667047 |
| 2023-12-20 | 14.92 | $14.98 | 547501 |
| 2023-12-19 | 14.92 | $15.11 | 778500 |
| 2023-12-18 | 14.90 | $15.00 | 652000 |
| 2023-12-15 | 14.89 | $15.04 | 943900 |
| 2023-12-14 | 14.88 | $15.00 | 1.4M |
| 2023-12-13 | 14.88 | $14.93 | 919437 |
| 2023-12-12 | 14.88 | $14.84 | 725400 |
| 2023-12-11 | 14.88 | $14.68 | 698800 |
| 2023-12-08 | 14.91 | $14.63 | 507105 |
| 2023-12-07 | 14.93 | $14.55 | 835048 |
| 2023-12-06 | 14.97 | $14.90 | 576400 |
| 2023-12-05 | 14.97 | $14.99 | 644300 |
| 2023-12-04 | 14.97 | $14.96 | 473816 |
| 2023-12-01 | 14.96 | $14.93 | 407728 |
| 2023-11-30 | 14.96 | $14.88 | 492742 |
| 2023-11-29 | 14.96 | $14.89 | 584605 |
| 2023-11-28 | 14.95 | $14.98 | 646300 |
| 2023-11-27 | 14.94 | $15.09 | 621729 |
| 2023-11-24 | 14.91 | $15.19 | 373701 |
| 2023-11-22 | 14.86 | $15.15 | 736635 |
| 2023-11-21 | 14.82 | $15.20 | 1.1M |
| 2023-11-20 | 14.77 | $15.01 | 754596 |
| 2023-11-17 | 14.73 | $14.90 | 477500 |
| 2023-11-16 | 14.69 | $14.84 | 370245 |
| 2023-11-15 | 14.66 | $14.91 | 629711 |
| 2023-11-14 | 14.63 | $14.90 | 586011 |
| 2023-11-13 | 14.59 | $14.81 | 529228 |
| 2023-11-10 | 14.56 | $14.75 | 576650 |
| 2023-11-09 | 14.54 | $14.71 | 426211 |
| 2023-11-08 | 14.52 | $14.68 | 212339 |
| 2023-11-07 | 14.49 | $14.72 | 354105 |
| 2023-11-06 | 14.47 | $14.75 | 304400 |
| 2023-11-03 | 14.43 | $14.78 | 478700 |
| 2023-11-02 | 14.40 | $14.75 | 529900 |
| 2023-11-01 | 14.36 | $14.55 | 423804 |
| 2023-10-31 | 14.34 | $14.40 | 619400 |
| 2023-10-30 | 14.33 | $14.31 | 412000 |
| 2023-10-27 | 14.33 | $14.15 | 742346 |
| 2023-10-26 | 14.34 | $14.27 | 473009 |
| 2023-10-25 | 14.35 | $14.20 | 286249 |
| 2023-10-24 | 14.36 | $14.26 | 1.1M |
| 2023-10-23 | 14.37 | $14.17 | 435112 |
| 2023-10-20 | 14.39 | $14.26 | 734222 |
| 2023-10-19 | 14.40 | $14.42 | 670500 |
| 2023-10-18 | 14.39 | $14.70 | 595441 |
| 2023-10-17 | 14.36 | $14.74 | 420700 |
| 2023-10-16 | 14.31 | $14.71 | 545741 |
| 2023-10-13 | 14.28 | $14.32 | 474500 |
| 2023-10-12 | 14.27 | $14.25 | 276700 |
| 2023-10-11 | 14.28 | $14.29 | 355814 |
| 2023-10-10 | 14.28 | $14.31 | 267609 |
| 2023-10-09 | 14.28 | $14.32 | 331936 |
| 2023-10-06 | 14.27 | $14.21 | 334708 |
| 2023-10-05 | 14.28 | $14.12 | 390917 |
| 2023-10-04 | 14.30 | $14.06 | 622405 |
| 2023-10-03 | 14.32 | $14.14 | 611300 |
| 2023-10-02 | 14.34 | $14.29 | 751301 |
| 2023-09-29 | 14.34 | $14.67 | 1.9M |
| 2023-09-28 | 14.31 | $14.40 | 556906 |
| 2023-09-27 | 14.30 | $14.22 | 479800 |
| 2023-09-26 | 14.31 | $14.16 | 429300 |
| 2023-09-25 | 14.33 | $14.37 | 469000 |
| 2023-09-22 | 14.34 | $14.32 | 398650 |
| 2023-09-21 | 14.35 | $14.26 | 381228 |
| 2023-09-20 | 14.36 | $14.45 | 483700 |
| 2023-09-19 | 14.36 | $14.46 | 379148 |
| 2023-09-18 | 14.36 | $14.37 | 434909 |
| 2023-09-15 | 14.37 | $14.36 | 751340 |
| 2023-09-14 | 14.39 | $14.18 | 581500 |
| 2023-09-13 | 14.42 | $14.18 | 472645 |
| 2023-09-12 | 14.46 | $14.20 | 471900 |
| 2023-09-11 | 14.50 | $14.35 | 511600 |
| 2023-09-08 | 14.52 | $14.28 | 300500 |
| 2023-09-07 | 14.55 | $14.27 | 524946 |
| 2023-09-06 | 14.59 | $14.17 | 496300 |
| 2023-09-05 | 14.64 | $14.26 | 586885 |
| 2023-09-01 | 14.68 | $14.44 | 593020 |
| 2023-08-31 | 14.70 | $14.38 | 1.3M |
| 2023-08-30 | 14.73 | $14.82 | 745903 |
| 2023-08-29 | 14.71 | $14.83 | 482629 |
| 2023-08-28 | 14.68 | $14.76 | 463400 |
| 2023-08-25 | 14.65 | $14.67 | 386500 |
| 2023-08-24 | 14.64 | $14.70 | 478004 |
| 2023-08-23 | 14.61 | $14.66 | 645203 |
| 2023-08-22 | 14.59 | $14.62 | 564000 |
| 2023-08-21 | 14.56 | $14.78 | 519400 |
| 2023-08-18 | 14.52 | $14.77 | 514724 |
| 2023-08-17 | 14.47 | $14.70 | 546900 |
| 2023-08-16 | 14.42 | $14.82 | 443284 |
| 2023-08-15 | 14.36 | $14.82 | 681778 |
| 2023-08-14 | 14.29 | $14.76 | 942069 |
| 2023-08-11 | 14.21 | $14.77 | 713555 |
| 2023-08-10 | 14.14 | $14.79 | 978536 |
| 2023-08-09 | 14.05 | $15.02 | 1.8M |
| 2023-08-08 | 13.93 | $14.38 | 1.4M |
| 2023-08-07 | 13.88 | $14.10 | 352789 |
| 2023-08-04 | 13.84 | $14.04 | 519513 |
| 2023-08-03 | 13.81 | $13.92 | 449426 |
| 2023-08-02 | 13.78 | $13.91 | 341605 |
| 2023-08-01 | 13.76 | $13.94 | 248600 |
| 2023-07-31 | 13.73 | $13.93 | 352700 |
| 2023-07-28 | 13.69 | $13.97 | 447333 |
| 2023-07-27 | 13.66 | $13.92 | 538238 |
| 2023-07-26 | 13.62 | $14.02 | 812900 |
| 2023-07-25 | 13.57 | $13.79 | 376200 |
| 2023-07-24 | 13.54 | $13.86 | 449927 |
| 2023-07-21 | 13.50 | $13.74 | 518300 |
| 2023-07-20 | 13.47 | $13.60 | 690996 |
| 2023-07-19 | 13.45 | $13.59 | 654600 |
| 2023-07-18 | 13.43 | $13.58 | 1.1M |
| 2023-07-17 | 13.42 | $13.48 | 375700 |
| 2023-07-14 | 13.41 | $13.42 | 383900 |
| 2023-07-13 | 13.40 | $13.47 | 455900 |
| 2023-07-12 | 13.40 | $13.47 | 432241 |
| 2023-07-11 | 13.39 | $13.41 | 483100 |
| 2023-07-10 | 13.39 | $13.37 | 389100 |
| 2023-07-07 | 13.40 | $13.46 | 352338 |
| 2023-07-06 | 13.39 | $13.38 | 404431 |
| 2023-07-05 | 13.39 | $13.40 | 430411 |
| 2023-07-03 | 13.39 | $13.49 | 286400 |
| 2023-06-30 | 13.38 | $13.50 | 1.4M |
| 2023-06-29 | 13.37 | $13.50 | 1.1M |
| 2023-06-28 | 13.35 | $13.33 | 619200 |
| 2023-06-27 | 13.36 | $13.25 | 496100 |
| 2023-06-26 | 13.36 | $13.22 | 431400 |
| 2023-06-23 | 13.38 | $13.16 | 514103 |
| 2023-06-22 | 13.39 | $13.28 | 635901 |
| 2023-06-21 | 13.40 | $13.37 | 453600 |
| 2023-06-20 | 13.39 | $13.42 | 517036 |
| 2023-06-16 | 13.38 | $13.41 | 792000 |
| 2023-06-15 | 13.37 | $13.52 | 629531 |
| 2023-06-14 | 13.35 | $13.55 | 696324 |
| 2023-06-13 | 13.32 | $13.55 | 534343 |
| 2023-06-12 | 13.29 | $13.49 | 740400 |
| 2023-06-09 | 13.27 | $13.45 | 696400 |
| 2023-06-08 | 13.24 | $13.44 | 1.4M |
| 2023-06-07 | 13.22 | $13.36 | 1.1M |
| 2023-06-06 | 13.20 | $13.31 | 1.1M |
| 2023-06-05 | 13.19 | $13.31 | 628109 |
| 2023-06-02 | 13.17 | $13.24 | 1.2M |
| 2023-06-01 | 13.17 | $13.09 | 647100 |
| 2023-05-31 | 13.17 | $13.26 | 884422 |
| 2023-05-30 | 13.16 | $13.25 | 457400 |
| 2023-05-26 | 13.15 | $13.22 | 787100 |
| 2023-05-25 | 13.15 | $13.11 | 634000 |
| 2023-05-24 | 13.16 | $13.15 | 656209 |
| 2023-05-23 | 13.16 | $13.20 | 1.1M |
| 2023-05-22 | 13.16 | $13.16 | 658222 |
| 2023-05-19 | 13.16 | $13.20 | 547600 |
| 2023-05-18 | 13.16 | $13.19 | 550041 |
| 2023-05-17 | 13.16 | $13.21 | 458813 |
| 2023-05-16 | 13.16 | $13.02 | 406033 |
| 2023-05-15 | 13.18 | $13.09 | 571273 |
| 2023-05-12 | 13.19 | $13.04 | 615301 |
| 2023-05-11 | 13.21 | $13.04 | 483900 |
| 2023-05-10 | 13.23 | $13.09 | 999400 |
| 2023-05-09 | 13.24 | $13.13 | 702518 |
| 2023-05-08 | 13.26 | $13.41 | 604513 |
| 2023-05-05 | 13.24 | $13.26 | 576900 |
| 2023-05-04 | 13.24 | $13.06 | 1.8M |
| 2023-05-03 | 13.26 | $13.14 | 582473 |
| 2023-05-02 | 13.27 | $13.08 | 941114 |
| 2023-05-01 | 13.30 | $13.45 | 385900 |
| 2023-04-28 | 13.28 | $13.48 | 424926 |
| 2023-04-27 | 13.26 | $13.39 | 445040 |
| 2023-04-26 | 13.25 | $13.14 | 490500 |
| 2023-04-25 | 13.27 | $13.20 | 361800 |
| 2023-04-24 | 13.28 | $13.35 | 329800 |
| 2023-04-21 | 13.27 | $13.19 | 346900 |
| 2023-04-20 | 13.27 | $13.10 | 414500 |
| 2023-04-19 | 13.28 | $13.26 | 573600 |
| 2023-04-18 | 13.28 | $13.03 | 908234 |
| 2023-04-17 | 13.29 | $13.40 | 547000 |
| 2023-04-14 | 13.27 | $13.40 | 448100 |
| 2023-04-13 | 13.24 | $13.45 | 372223 |
| 2023-04-12 | 13.20 | $13.26 | 387200 |
| 2023-04-11 | 13.18 | $13.17 | 660715 |
| 2023-04-10 | 13.16 | $13.22 | 828048 |
| 2023-04-06 | 13.14 | $13.36 | 449836 |
| 2023-04-05 | 13.10 | $13.29 | 747000 |
| 2023-04-04 | 13.07 | $13.37 | 603900 |
| 2023-04-03 | 13.03 | $13.47 | 657300 |
| 2023-03-31 | 12.99 | $13.56 | 1.0M |
| 2023-03-30 | 12.93 | $13.31 | 968734 |
| 2023-03-29 | 12.91 | $13.24 | 984930 |
| 2023-03-28 | 12.89 | $13.04 | 423700 |
| 2023-03-27 | 12.90 | $13.08 | 480900 |
| 2023-03-24 | 12.90 | $13.00 | 755945 |
| 2023-03-23 | 12.92 | $12.70 | 894700 |
| 2023-03-22 | 12.98 | $12.75 | 802441 |
| 2023-03-21 | 13.03 | $12.99 | 724321 |
| 2023-03-20 | 13.07 | $12.62 | 1.1M |
| 2023-03-17 | 13.14 | $12.38 | 1.5M |
| 2023-03-16 | 13.25 | $12.68 | 783509 |
| 2023-03-15 | 13.33 | $12.58 | 1.1M |
| 2023-03-14 | 13.42 | $12.80 | 871131 |
| 2023-03-13 | 13.50 | $12.46 | 1.9M |
| 2023-03-10 | 13.62 | $12.60 | 1.9M |
| 2023-03-09 | 13.73 | $13.16 | 1.2M |
| 2023-03-08 | 13.79 | $13.55 | 763117 |
| 2023-03-07 | 13.81 | $13.70 | 601806 |
| 2023-03-06 | 13.82 | $13.79 | 483500 |
| 2023-03-03 | 13.82 | $13.75 | 538500 |
| 2023-03-02 | 13.83 | $13.64 | 569476 |
| 2023-03-01 | 13.85 | $13.99 | 978600 |
| 2023-02-28 | 13.83 | $14.09 | 1.4M |
| 2023-02-27 | 13.80 | $14.03 | 1.1M |
| 2023-02-24 | 13.78 | $13.89 | 540300 |
| 2023-02-23 | 13.77 | $13.91 | 743700 |
| 2023-02-22 | 13.76 | $13.90 | 1.4M |
| 2023-02-21 | 13.75 | $13.58 | 644415 |
| 2023-02-17 | 13.77 | $13.68 | 718500 |
| 2023-02-16 | 13.77 | $13.68 | 378018 |
| 2023-02-15 | 13.78 | $13.67 | 463546 |
| 2023-02-14 | 13.79 | $13.73 | 434114 |
| 2023-02-13 | 13.79 | $13.79 | 586604 |
| 2023-02-10 | 13.79 | $13.69 | 684520 |
| 2023-02-09 | 13.79 | $13.56 | 823810 |
| 2023-02-08 | 13.81 | $13.91 | 740434 |
| 2023-02-07 | 13.80 | $14.09 | 1.3M |
| 2023-02-06 | 13.76 | $13.82 | 605600 |
| 2023-02-03 | 13.75 | $13.82 | 686542 |
| 2023-02-02 | 13.73 | $13.94 | 459900 |
| 2023-02-01 | 13.70 | $13.96 | 1.2M |
| 2023-01-31 | 13.66 | $13.70 | 379931 |
| 2023-01-30 | 13.65 | $13.69 | 512100 |
| 2023-01-27 | 13.63 | $13.88 | 930200 |
| 2023-01-26 | 13.60 | $13.83 | 1.1M |
| 2023-01-25 | 13.56 | $13.67 | 445404 |
| 2023-01-24 | 13.54 | $13.60 | 611700 |
| 2023-01-23 | 13.52 | $13.62 | 676677 |
| 2023-01-20 | 13.49 | $13.55 | 493029 |
| 2023-01-19 | 13.47 | $13.57 | 539300 |
| 2023-01-18 | 13.45 | $13.67 | 414800 |
| 2023-01-17 | 13.41 | $13.75 | 544800 |
| 2023-01-13 | 13.36 | $13.73 | 351331 |
| 2023-01-12 | 13.31 | $13.83 | 544525 |
| 2023-01-11 | 13.24 | $13.86 | 936700 |
| 2023-01-10 | 13.17 | $13.43 | 469419 |
| 2023-01-09 | 13.14 | $13.33 | 574807 |
| 2023-01-06 | 13.12 | $13.15 | 831380 |
| 2023-01-05 | 13.12 | $13.19 | 446400 |
| 2023-01-04 | 13.11 | $13.24 | 459200 |
| 2023-01-03 | 13.10 | $13.16 | 549000 |
| 2022-12-30 | 13.11 | $13.16 | 1.4M |
| 2022-12-29 | 13.11 | $13.25 | 1.6M |
| 2022-12-28 | 13.11 | $13.05 | 650800 |
| 2022-12-27 | 13.14 | $13.14 | 848700 |
| 2022-12-23 | 13.16 | $13.24 | 541424 |
| 2022-12-22 | 13.17 | $12.98 | 659000 |
| 2022-12-21 | 13.22 | $13.07 | 599028 |
| 2022-12-20 | 13.26 | $13.00 | 938400 |
| 2022-12-19 | 13.30 | $12.80 | 908900 |
| 2022-12-16 | 13.37 | $12.89 | 892100 |
| 2022-12-15 | 13.44 | $12.95 | 835500 |
| 2022-12-14 | 13.50 | $13.09 | 901800 |
| 2022-12-13 | 13.55 | $13.24 | 717400 |
| 2022-12-12 | 13.58 | $13.19 | 703900 |
| 2022-12-09 | 13.62 | $13.18 | 625700 |
| 2022-12-08 | 13.66 | $13.12 | 882500 |
| 2022-12-07 | 13.70 | $13.43 | 705563 |
| 2022-12-06 | 13.72 | $13.36 | 912034 |
| 2022-12-05 | 13.74 | $13.77 | 1.4M |
| 2022-12-02 | 13.71 | $13.67 | 1.9M |
| 2022-12-01 | 13.70 | $13.94 | 532600 |
| 2022-11-30 | 13.65 | $14.00 | 682301 |
| 2022-11-29 | 13.59 | $13.99 | 608203 |
| 2022-11-28 | 13.52 | $13.94 | 933200 |
| 2022-11-25 | 13.46 | $14.25 | 393608 |
| 2022-11-23 | 13.36 | $14.12 | 1.4M |
| 2022-11-22 | 13.27 | $13.83 | 959504 |
| 2022-11-21 | 13.20 | $13.42 | 873700 |
| 2022-11-18 | 13.17 | $13.44 | 462227 |
| 2022-11-17 | 13.14 | $13.30 | 608304 |
| 2022-11-16 | 13.12 | $13.35 | 915246 |
| 2022-11-15 | 13.09 | $13.34 | 620000 |
| 2022-11-14 | 13.06 | $13.21 | 683700 |
| 2022-11-11 | 13.04 | $13.26 | 420909 |
| 2022-11-10 | 13.02 | $13.28 | 764300 |
| 2022-11-09 | 12.99 | $12.97 | 475000 |
| 2022-11-08 | 12.99 | $13.02 | 450700 |
| 2022-11-07 | 12.99 | $13.21 | 488316 |
| 2022-11-04 | 12.96 | $12.90 | 602042 |
| 2022-11-03 | 12.97 | $12.80 | 834049 |
| 2022-11-02 | 12.98 | $12.80 | 850104 |
| 2022-11-01 | 12.99 | $12.98 | 658001 |
| 2022-10-31 | 12.99 | $12.97 | 1.1M |
| 2022-10-28 | 12.98 | $13.09 | 1.0M |
| 2022-10-27 | 12.97 | $13.04 | 951000 |
| 2022-10-26 | 12.95 | $13.09 | 687000 |
| 2022-10-25 | 12.92 | $13.17 | 1.0M |
| 2022-10-24 | 12.88 | $13.06 | 705000 |
| 2022-10-21 | 12.85 | $12.87 | 485300 |
| 2022-10-20 | 12.83 | $12.95 | 554900 |
| 2022-10-19 | 12.81 | $12.96 | 699831 |
| 2022-10-18 | 12.79 | $13.06 | 484503 |
| 2022-10-17 | 12.76 | $12.99 | 524907 |
| 2022-10-14 | 12.73 | $12.93 | 608224 |
| 2022-10-13 | 12.72 | $13.03 | 761700 |
| 2022-10-12 | 12.70 | $12.80 | 633743 |
| 2022-10-11 | 12.70 | $12.63 | 730700 |
| 2022-10-10 | 12.73 | $12.79 | 541600 |
| 2022-10-07 | 12.74 | $12.76 | 891619 |
| 2022-10-06 | 12.76 | $12.71 | 446225 |
| 2022-10-05 | 12.80 | $12.94 | 447428 |
| 2022-10-04 | 12.81 | $13.10 | 587434 |
| 2022-10-03 | 12.80 | $12.46 | 782007 |
| 2022-09-30 | 12.87 | $12.39 | 1.7M |
| 2022-09-29 | 12.94 | $12.24 | 2.0M |
| 2022-09-28 | 13.04 | $12.40 | 953629 |
| 2022-09-27 | 13.13 | $12.21 | 1.1M |
| 2022-09-26 | 13.24 | $12.29 | 1.6M |
| 2022-09-23 | 13.36 | $12.65 | 1.0M |
| 2022-09-22 | 13.44 | $12.83 | 502545 |
| 2022-09-21 | 13.52 | $13.15 | 383338 |
| 2022-09-20 | 13.57 | $13.23 | 382600 |
| 2022-09-19 | 13.61 | $13.50 | 221600 |
| 2022-09-16 | 13.63 | $13.54 | 449314 |
| 2022-09-15 | 13.65 | $13.58 | 419333 |
| 2022-09-14 | 13.66 | $13.54 | 369543 |
| 2022-09-13 | 13.68 | $13.50 | 319507 |
| 2022-09-12 | 13.71 | $13.74 | 461416 |
| 2022-09-09 | 13.72 | $13.76 | 683100 |
| 2022-09-08 | 13.73 | $13.60 | 553200 |
| 2022-09-07 | 13.76 | $13.59 | 601440 |
| 2022-09-06 | 13.79 | $13.37 | 515330 |
| 2022-09-02 | 13.85 | $13.37 | 615500 |
| 2022-09-01 | 13.91 | $13.36 | 820100 |
| 2022-08-31 | 13.97 | $13.91 | 668564 |
| 2022-08-30 | 13.99 | $13.69 | 813807 |
| 2022-08-29 | 14.02 | $13.96 | 425552 |
| 2022-08-26 | 14.03 | $13.92 | 409900 |
| 2022-08-25 | 14.05 | $14.06 | 503305 |
| 2022-08-24 | 14.05 | $14.04 | 572931 |
| 2022-08-23 | 14.05 | $13.87 | 525865 |
| 2022-08-22 | 14.07 | $13.74 | 442300 |
| 2022-08-19 | 14.10 | $13.83 | 446000 |
| 2022-08-18 | 14.12 | $14.03 | 444623 |
| 2022-08-17 | 14.13 | $13.92 | 738600 |
| 2022-08-16 | 14.14 | $14.25 | 483643 |
| 2022-08-15 | 14.11 | $14.14 | 610841 |
| 2022-08-12 | 14.10 | $14.33 | 812603 |
| 2022-08-11 | 14.06 | $14.18 | 586415 |
| 2022-08-10 | 14.04 | $14.18 | 603200 |
| 2022-08-09 | 14.01 | $14.27 | 364400 |
| 2022-08-08 | 13.97 | $14.35 | 663300 |
| 2022-08-05 | 13.92 | $14.18 | 461500 |
| 2022-08-04 | 13.88 | $14.09 | 396800 |
| 2022-08-03 | 13.85 | $14.11 | 334214 |
| 2022-08-02 | 13.81 | $13.96 | 299143 |
| 2022-08-01 | 13.78 | $14.11 | 633600 |
| 2022-07-29 | 13.73 | $14.04 | 800335 |
| 2022-07-28 | 13.68 | $13.95 | 652400 |
| 2022-07-27 | 13.64 | $13.81 | 481000 |
| 2022-07-26 | 13.60 | $13.74 | 426700 |
| 2022-07-25 | 13.57 | $13.70 | 456900 |
| 2022-07-22 | 13.54 | $13.74 | 343800 |
| 2022-07-21 | 13.50 | $13.79 | 320635 |
| 2022-07-20 | 13.45 | $13.80 | 335242 |
| 2022-07-19 | 13.40 | $13.79 | 340749 |
| 2022-07-18 | 13.34 | $13.68 | 478000 |
| 2022-07-15 | 13.29 | $13.66 | 533526 |
| 2022-07-14 | 13.24 | $13.49 | 551700 |
| 2022-07-13 | 13.20 | $13.50 | 545000 |
| 2022-07-12 | 13.16 | $13.52 | 416000 |
| 2022-07-11 | 13.11 | $13.37 | 474400 |
| 2022-07-08 | 13.09 | $13.51 | 671300 |
| 2022-07-07 | 13.05 | $13.31 | 524000 |
| 2022-07-06 | 13.03 | $13.18 | 529700 |
| 2022-07-05 | 13.02 | $13.27 | 789600 |
| 2022-07-01 | 13.02 | $13.24 | 641727 |
| 2022-06-30 | 13.01 | $12.96 | 1.9M |
| 2022-06-29 | 13.04 | $12.97 | 1.5M |
| 2022-06-28 | 13.08 | $12.95 | 1.3M |
| 2022-06-27 | 13.12 | $12.97 | 1.9M |
| 2022-06-24 | 13.16 | $12.86 | 2.0M |
| 2022-06-23 | 13.23 | $12.67 | 1.2M |
| 2022-06-22 | 13.31 | $12.78 | 1.1M |
| 2022-06-21 | 13.39 | $12.83 | 1.7M |
| 2022-06-17 | 13.47 | $12.82 | 1.5M |
| 2022-06-16 | 13.55 | $12.80 | 1.5M |
| 2022-06-15 | 13.65 | $13.12 | 1.2M |
| 2022-06-14 | 13.72 | $13.11 | 1.8M |
| 2022-06-13 | 13.79 | $13.01 | 1.5M |
| 2022-06-10 | 13.89 | $13.60 | 1.6M |
| 2022-06-09 | 13.93 | $13.61 | 1.3M |
| 2022-06-08 | 13.98 | $13.77 | 1.1M |
| 2022-06-07 | 14.02 | $13.85 | 893600 |
| 2022-06-06 | 14.05 | $13.83 | 744500 |
| 2022-06-03 | 14.10 | $13.75 | 668307 |
| 2022-06-02 | 14.16 | $13.91 | 975733 |
| 2022-06-01 | 14.21 | $14.19 | 1.1M |
| 2022-05-31 | 14.24 | $14.14 | 1.5M |
| 2022-05-27 | 14.27 | $14.28 | 897000 |
| 2022-05-26 | 14.30 | $14.04 | 632400 |
| 2022-05-25 | 14.36 | $13.94 | 1.8M |
| 2022-05-24 | 14.43 | $13.60 | 3.1M |
| 2022-05-23 | 14.54 | $13.92 | 1.1M |
| 2022-05-20 | 14.63 | $13.87 | 1.3M |
| 2022-05-19 | 14.72 | $14.06 | 686642 |
| 2022-05-18 | 14.81 | $14.19 | 998700 |
| 2022-05-17 | 14.89 | $14.50 | 1.2M |
| 2022-05-16 | 14.94 | $14.42 | 943800 |
| 2022-05-13 | 15.00 | $14.33 | 1.5M |
| 2022-05-12 | 15.08 | $14.50 | 3.3M |
| 2022-05-11 | 15.15 | $15.00 | 1.2M |
| 2022-05-10 | 15.17 | $15.24 | 918714 |
| 2022-05-09 | 15.16 | $15.01 | 2.0M |
| 2022-05-06 | 15.19 | $15.27 | 692043 |
| 2022-05-05 | 15.18 | $15.12 | 926805 |
| 2022-05-04 | 15.19 | $15.34 | 471612 |
| 2022-05-03 | 15.17 | $15.09 | 503313 |
| 2022-05-02 | 15.19 | $14.93 | 1.7M |
| 2022-04-29 | 15.21 | $14.92 | 738815 |
| 2022-04-28 | 15.24 | $15.24 | 673333 |
| 2022-04-27 | 15.24 | $15.25 | 1.1M |
| 2022-04-26 | 15.24 | $15.00 | 1.2M |
| 2022-04-25 | 15.26 | $15.30 | 1.1M |
| 2022-04-22 | 15.26 | $15.12 | 653918 |
| 2022-04-21 | 15.27 | $15.28 | 465136 |
| 2022-04-20 | 15.26 | $15.29 | 444100 |
| 2022-04-19 | 15.25 | $15.35 | 401343 |
| 2022-04-18 | 15.24 | $15.29 | 1.0M |
| 2022-04-14 | 15.23 | $15.44 | 445354 |
| 2022-04-13 | 15.20 | $15.48 | 610730 |
| 2022-04-12 | 15.17 | $15.22 | 454147 |
| 2022-04-11 | 15.16 | $15.32 | 580100 |
| 2022-04-08 | 15.14 | $15.28 | 724000 |
| 2022-04-07 | 15.11 | $15.04 | 959645 |
| 2022-04-06 | 15.12 | $15.00 | 564600 |
| 2022-04-05 | 15.12 | $15.11 | 462700 |
| 2022-04-04 | 15.12 | $15.18 | 537900 |
| 2022-04-01 | 15.10 | $15.28 | 510948 |
| 2022-03-31 | 15.08 | $15.21 | 1.7M |
| 2022-03-30 | 15.07 | $15.25 | 1.5M |
| 2022-03-29 | 15.06 | $15.18 | 898848 |
| 2022-03-28 | 15.06 | $15.19 | 613800 |
| 2022-03-25 | 15.05 | $15.10 | 711292 |
| 2022-03-24 | 15.06 | $15.01 | 663742 |
| 2022-03-23 | 15.09 | $15.05 | 559306 |
| 2022-03-22 | 15.10 | $15.20 | 774700 |
| 2022-03-21 | 15.11 | $15.07 | 1.2M |
| 2022-03-18 | 15.14 | $15.00 | 1.3M |
| 2022-03-17 | 15.17 | $15.09 | 825148 |
| 2022-03-16 | 15.20 | $14.89 | 1.0M |
| 2022-03-15 | 15.25 | $14.80 | 747700 |
| 2022-03-14 | 15.32 | $14.70 | 985900 |
| 2022-03-11 | 15.40 | $14.86 | 1.1M |
| 2022-03-10 | 15.47 | $14.96 | 668838 |
| 2022-03-09 | 15.54 | $15.08 | 1.1M |
| 2022-03-08 | 15.60 | $15.05 | 1.7M |
| 2022-03-07 | 15.67 | $15.07 | 1.8M |
| 2022-03-04 | 15.74 | $15.65 | 642100 |
| 2022-03-03 | 15.76 | $15.60 | 737000 |
| 2022-03-02 | 15.78 | $15.72 | 1.0M |
| 2022-03-01 | 15.79 | $15.73 | 898300 |
| 2022-02-28 | 15.80 | $15.76 | 738500 |
| 2022-02-25 | 15.80 | $15.76 | 621926 |
| 2022-02-24 | 15.81 | $15.55 | 1.6M |
| 2022-02-23 | 15.83 | $15.54 | 748613 |
| 2022-02-22 | 15.86 | $15.65 | 990136 |
| 2022-02-18 | 15.87 | $15.85 | 603700 |
| 2022-02-17 | 15.86 | $15.88 | 789919 |
| 2022-02-16 | 15.85 | $15.97 | 1.1M |
| 2022-02-15 | 15.82 | $15.77 | 963400 |
| 2022-02-14 | 15.82 | $15.87 | 721400 |
| 2022-02-11 | 15.80 | $15.89 | 976915 |
| 2022-02-10 | 15.78 | $16.10 | 748310 |
| 2022-02-09 | 15.74 | $15.99 | 970700 |
| 2022-02-08 | 15.71 | $15.97 | 474700 |
| 2022-02-07 | 15.68 | $15.97 | 793200 |
| 2022-02-04 | 15.65 | $15.86 | 369000 |
| 2022-02-03 | 15.62 | $15.82 | 379810 |
| 2022-02-02 | 15.60 | $15.92 | 617800 |
| 2022-02-01 | 15.56 | $15.74 | 392200 |
| 2022-01-31 | 15.54 | $15.68 | 621543 |
| 2022-01-28 | 15.53 | $15.55 | 442957 |
| 2022-01-27 | 15.52 | $15.53 | 749305 |
| 2022-01-26 | 15.52 | $15.45 | 557909 |
| 2022-01-25 | 15.53 | $15.49 | 795400 |
| 2022-01-24 | 15.53 | $15.35 | 1.7M |
| 2022-01-21 | 15.54 | $15.41 | 981800 |
| 2022-01-20 | 15.55 | $15.45 | 671600 |
| 2022-01-19 | 15.54 | $15.66 | 487902 |
| 2022-01-18 | 15.52 | $15.68 | 495600 |
| 2022-01-14 | 15.49 | $15.54 | 814300 |
| 2022-01-13 | 15.47 | $15.72 | 681000 |
| 2022-01-12 | 15.43 | $15.87 | 560713 |
| 2022-01-11 | 15.37 | $15.64 | 704800 |
| 2022-01-10 | 15.33 | $15.45 | 484126 |
| 2022-01-07 | 15.31 | $15.48 | 715503 |
| 2022-01-06 | 15.28 | $15.38 | 394900 |
| 2022-01-05 | 15.26 | $15.45 | 773300 |
| 2022-01-04 | 15.23 | $15.45 | 686400 |
| 2022-01-03 | 15.20 | $15.43 | 611240 |
| 2021-12-31 | 15.18 | $15.44 | 620200 |
| 2021-12-30 | 15.15 | $15.36 | 622800 |
| 2021-12-29 | 15.13 | $15.43 | 503042 |
| 2021-12-28 | 15.10 | $15.37 | 676102 |
| 2021-12-27 | 15.08 | $15.27 | 436500 |
| 2021-12-23 | 15.06 | $15.27 | 790045 |
| 2021-12-22 | 15.05 | $15.01 | 468529 |
| 2021-12-21 | 15.06 | $14.91 | 755935 |
| 2021-12-20 | 15.08 | $14.86 | 1.0M |
| 2021-12-17 | 15.10 | $14.89 | 806000 |
| 2021-12-16 | 15.13 | $15.01 | 859500 |
| 2021-12-15 | 15.15 | $14.94 | 753300 |
| 2021-12-14 | 15.17 | $14.90 | 821600 |
| 2021-12-13 | 15.20 | $15.00 | 876831 |
| 2021-12-10 | 15.22 | $15.08 | 477725 |
| 2021-12-09 | 15.24 | $15.03 | 638319 |
| 2021-12-08 | 15.27 | $15.34 | 533000 |
| 2021-12-07 | 15.26 | $15.37 | 602429 |
| 2021-12-06 | 15.26 | $15.42 | 684700 |
| 2021-12-03 | 15.25 | $15.37 | 657600 |
| 2021-12-02 | 15.24 | $15.41 | 694742 |
| 2021-12-01 | 15.24 | $15.19 | 796400 |
| 2021-11-30 | 15.25 | $15.17 | 2.0M |
| 2021-11-29 | 15.27 | $14.98 | 1.5M |
| 2021-11-26 | 15.32 | $15.01 | 760327 |
| 2021-11-24 | 15.36 | $15.12 | 475800 |
| 2021-11-23 | 15.40 | $15.13 | 884202 |
| 2021-11-22 | 15.44 | $15.16 | 1.0M |
| 2021-11-19 | 15.48 | $15.26 | 690401 |
| 2021-11-18 | 15.52 | $15.33 | 607710 |
| 2021-11-17 | 15.55 | $15.35 | 493048 |
| 2021-11-16 | 15.58 | $15.34 | 1.3M |
| 2021-11-15 | 15.62 | $15.39 | 1.2M |
| 2021-11-12 | 15.65 | $15.49 | 458900 |
| 2021-11-11 | 15.68 | $15.49 | 480925 |
| 2021-11-10 | 15.71 | $15.46 | 514600 |
| 2021-11-09 | 15.74 | $15.44 | 638116 |
| 2021-11-08 | 15.78 | $15.57 | 381426 |
| 2021-11-05 | 15.81 | $15.62 | 492300 |
| 2021-11-04 | 15.83 | $15.62 | 456800 |
| 2021-11-03 | 15.86 | $15.61 | 432542 |
| 2021-11-02 | 15.88 | $15.73 | 336600 |
| 2021-11-01 | 15.90 | $15.76 | 482008 |
| 2021-10-29 | 15.92 | $15.88 | 1.3M |
| 2021-10-28 | 15.92 | $15.99 | 477100 |
| 2021-10-27 | 15.91 | $15.88 | 426809 |
| 2021-10-26 | 15.92 | $15.77 | 1.0M |
| 2021-10-25 | 15.93 | $15.92 | 850105 |
| 2021-10-22 | 15.93 | $15.98 | 572900 |
| 2021-10-21 | 15.92 | $15.90 | 389718 |
| 2021-10-20 | 15.91 | $15.88 | 468607 |
| 2021-10-19 | 15.91 | $15.95 | 584523 |
| 2021-10-18 | 15.89 | $15.97 | 503200 |
| 2021-10-15 | 15.87 | $15.94 | 408443 |
| 2021-10-14 | 15.86 | $15.96 | 282600 |
| 2021-10-13 | 15.83 | $15.97 | 429907 |
| 2021-10-12 | 15.80 | $15.97 | 246245 |
| 2021-10-11 | 15.77 | $15.88 | 803200 |
| 2021-10-08 | 15.75 | $15.96 | 277637 |
| 2021-10-07 | 15.71 | $15.84 | 1.5M |
| 2021-10-06 | 15.69 | $15.96 | 293845 |
| 2021-10-05 | 15.65 | $15.98 | 515500 |
| 2021-10-04 | 15.60 | $15.86 | 451443 |
| 2021-10-01 | 15.56 | $15.84 | 491400 |
| 2021-09-30 | 15.53 | $15.81 | 942100 |
| 2021-09-29 | 15.50 | $15.85 | 1.1M |
| 2021-09-28 | 15.46 | $15.72 | 2.8M |
| 2021-09-27 | 15.44 | $15.59 | 457600 |
| 2021-09-24 | 15.43 | $15.57 | 399300 |
| 2021-09-23 | 15.43 | $15.60 | 631600 |
| 2021-09-22 | 15.42 | $15.52 | 874500 |
| 2021-09-21 | 15.42 | $15.36 | 1.5M |
| 2021-09-20 | 15.43 | $15.17 | 655700 |
| 2021-09-17 | 15.47 | $15.36 | 679700 |
| 2021-09-16 | 15.49 | $15.36 | 312324 |
| 2021-09-15 | 15.50 | $15.44 | 364209 |
| 2021-09-14 | 15.52 | $15.35 | 482800 |
| 2021-09-13 | 15.54 | $15.25 | 333226 |
| 2021-09-10 | 15.58 | $15.25 | 354533 |
| 2021-09-09 | 15.62 | $15.35 | 317126 |
| 2021-09-08 | 15.66 | $15.29 | 442800 |
| 2021-09-07 | 15.70 | $15.35 | 571200 |
| 2021-09-03 | 15.74 | $15.80 | 372715 |
| 2021-09-02 | 15.74 | $15.83 | 475049 |
| 2021-09-01 | 15.73 | $15.73 | 421319 |
| 2021-08-31 | 15.73 | $15.71 | 292033 |
| 2021-08-30 | 15.74 | $15.73 | 348300 |
| 2021-08-27 | 15.75 | $15.82 | 259917 |
| 2021-08-26 | 15.74 | $15.73 | 294404 |
| 2021-08-25 | 15.75 | $15.75 | 278408 |
| 2021-08-24 | 15.76 | $15.62 | 324016 |
| 2021-08-23 | 15.77 | $15.56 | 290400 |
| 2021-08-20 | 15.80 | $15.61 | 362606 |
| 2021-08-19 | 15.83 | $15.44 | 546444 |
| 2021-08-18 | 15.87 | $15.66 | 371400 |
| 2021-08-17 | 15.89 | $15.85 | 480235 |
| 2021-08-16 | 15.89 | $15.90 | 350500 |
| 2021-08-13 | 15.89 | $15.98 | 255200 |
| 2021-08-12 | 15.88 | $15.89 | 237225 |
| 2021-08-11 | 15.88 | $15.85 | 380226 |
| 2021-08-10 | 15.88 | $15.88 | 304200 |
| 2021-08-09 | 15.88 | $15.94 | 278100 |
| 2021-08-06 | 15.88 | $15.95 | 317500 |
| 2021-08-05 | 15.87 | $15.86 | 245304 |
| 2021-08-04 | 15.87 | $15.78 | 285700 |
| 2021-08-03 | 15.88 | $15.87 | 462434 |
| 2021-08-02 | 15.88 | $15.86 | 363414 |
| 2021-07-30 | 15.88 | $15.78 | 309322 |
| 2021-07-29 | 15.89 | $15.87 | 448800 |
| 2021-07-28 | 15.88 | $16.00 | 441247 |
| 2021-07-27 | 15.86 | $15.95 | 272800 |
| 2021-07-26 | 15.85 | $15.94 | 267400 |
| 2021-07-23 | 15.83 | $15.92 | 280600 |
| 2021-07-22 | 15.81 | $15.91 | 181144 |
| 2021-07-21 | 15.80 | $15.98 | 279709 |
| 2021-07-20 | 15.77 | $15.88 | 370320 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.98
2026-07-17
Close Price
$13.06
Vol: 790000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
11.99
Average
14.48
Maximum
17.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.98 | $13.06 | 790000 |
| 2026-07-16 | 12.96 | $13.33 | 942200 |
| 2026-07-15 | 12.88 | $13.24 | 1.8M |
| 2026-07-14 | 12.80 | $13.02 | 698600 |
| 2026-07-13 | 12.76 | $12.92 | 866600 |
| 2026-07-10 | 12.73 | $12.92 | 780027 |
| 2026-07-09 | 12.69 | $12.72 | 1.1M |
| 2026-07-08 | 12.69 | $12.75 | 844148 |
| 2026-07-07 | 12.69 | $12.75 | 827411 |
| 2026-07-06 | 12.69 | $12.87 | 1.5M |
| 2026-07-02 | 12.66 | $12.99 | 823759 |
| 2026-07-01 | 12.61 | $12.84 | 1.2M |
| 2026-06-30 | 12.57 | $12.88 | 3.3M |
| 2026-06-29 | 12.53 | $12.78 | 1.5M |
| 2026-06-26 | 12.49 | $12.59 | 1.5M |
| 2026-06-25 | 12.50 | $12.40 | 1.0M |
| 2026-06-24 | 12.55 | $12.35 | 1.0M |
| 2026-06-23 | 12.61 | $12.32 | 1.2M |
| 2026-06-22 | 12.70 | $12.29 | 988182 |
| 2026-06-18 | 12.80 | $12.35 | 1.7M |
| 2026-06-17 | 12.91 | $12.35 | 1.9M |
| 2026-06-16 | 13.04 | $12.77 | 1.1M |
| 2026-06-15 | 13.10 | $12.72 | 1.4M |
| 2026-06-12 | 13.18 | $13.29 | 1.0M |
| 2026-06-11 | 13.16 | $13.33 | 755761 |
| 2026-06-10 | 13.12 | $13.21 | 850972 |
| 2026-06-09 | 13.10 | $13.10 | 699000 |
| 2026-06-08 | 13.10 | $13.04 | 725900 |
| 2026-06-05 | 13.11 | $13.04 | 986200 |
| 2026-06-04 | 13.13 | $13.19 | 973351 |
| 2026-06-03 | 13.11 | $12.90 | 1.6M |
| 2026-06-02 | 13.16 | $13.27 | 891500 |
| 2026-06-01 | 13.13 | $13.36 | 1.8M |
| 2026-05-29 | 13.08 | $13.16 | 1.2M |
| 2026-05-28 | 13.07 | $13.09 | 1.2M |
| 2026-05-27 | 13.06 | $13.08 | 1.9M |
| 2026-05-26 | 13.06 | $13.09 | 841641 |
| 2026-05-22 | 13.06 | $12.89 | 1.0M |
| 2026-05-21 | 13.10 | $12.97 | 1.0M |
| 2026-05-20 | 13.13 | $13.05 | 1.7M |
| 2026-05-19 | 13.14 | $12.78 | 971677 |
| 2026-05-18 | 13.22 | $12.91 | 933005 |
| 2026-05-15 | 13.28 | $13.06 | 1.1M |
| 2026-05-14 | 13.32 | $13.17 | 889151 |
| 2026-05-13 | 13.34 | $13.09 | 1.5M |
| 2026-05-12 | 13.38 | $13.16 | 1.4M |
| 2026-05-11 | 13.41 | $12.96 | 1.3M |
| 2026-05-08 | 13.48 | $13.16 | 1.4M |
| 2026-05-07 | 13.53 | $13.15 | 1.2M |
| 2026-05-06 | 13.58 | $13.31 | 2.1M |
| 2026-05-05 | 13.61 | $13.40 | 2.4M |
| 2026-05-04 | 13.61 | $13.68 | 2.0M |
| 2026-05-01 | 13.57 | $13.80 | 1.5M |
| 2026-04-30 | 13.48 | $13.70 | 1.8M |
| 2026-04-29 | 13.40 | $13.34 | 1.3M |
| 2026-04-28 | 13.38 | $13.42 | 1.7M |
| 2026-04-27 | 13.35 | $13.40 | 1.1M |
| 2026-04-24 | 13.30 | $13.29 | 1.7M |
| 2026-04-23 | 13.28 | $13.09 | 1.4M |
| 2026-04-22 | 13.29 | $13.26 | 2.0M |
| 2026-04-21 | 13.26 | $13.25 | 2.4M |
| 2026-04-20 | 13.23 | $13.65 | 1.9M |
| 2026-04-17 | 13.11 | $13.63 | 2.0M |
| 2026-04-16 | 12.97 | $13.29 | 1.6M |
| 2026-04-15 | 12.88 | $13.43 | 3.9M |
| 2026-04-14 | 12.75 | $13.11 | 2.7M |
| 2026-04-13 | 12.66 | $12.74 | 1.9M |
| 2026-04-10 | 12.64 | $12.71 | 1.8M |
| 2026-04-09 | 12.62 | $12.58 | 1.8M |
| 2026-04-08 | 12.62 | $12.64 | 3.1M |
| 2026-04-07 | 12.60 | $12.83 | 1.7M |
| 2026-04-06 | 12.55 | $12.81 | 1.7M |
| 2026-04-02 | 12.49 | $12.70 | 3.4M |
| 2026-04-01 | 12.44 | $12.50 | 2.7M |
| 2026-03-31 | 12.43 | $12.66 | 3.5M |
| 2026-03-30 | 12.38 | $12.65 | 3.5M |
| 2026-03-27 | 12.33 | $12.26 | 1.7M |
| 2026-03-26 | 12.36 | $12.54 | 2.6M |
| 2026-03-25 | 12.32 | $12.58 | 1.5M |
| 2026-03-24 | 12.28 | $12.45 | 1.9M |
| 2026-03-23 | 12.25 | $12.62 | 2.2M |
| 2026-03-20 | 12.19 | $12.35 | 3.0M |
| 2026-03-19 | 12.17 | $12.55 | 2.4M |
| 2026-03-18 | 12.11 | $12.48 | 2.0M |
| 2026-03-17 | 12.05 | $12.47 | 2.3M |
| 2026-03-16 | 11.99 | $12.10 | 2.7M |
| 2026-03-13 | 12.00 | $11.97 | 4.2M |
| 2026-03-12 | 12.03 | $12.13 | 4.8M |
| 2026-03-11 | 12.05 | $12.08 | 2.8M |
| 2026-03-10 | 12.07 | $12.19 | 2.8M |
| 2026-03-09 | 12.08 | $12.23 | 3.4M |
| 2026-03-06 | 12.09 | $12.12 | 1.8M |
| 2026-03-05 | 12.12 | $12.39 | 2.6M |
| 2026-03-04 | 12.10 | $12.46 | 3.9M |
| 2026-03-03 | 12.06 | $12.21 | 2.8M |
| 2026-03-02 | 12.08 | $12.28 | 2.7M |
| 2026-02-27 | 12.08 | $11.99 | 5.2M |
| 2026-02-26 | 12.15 | $12.26 | 4.1M |
| 2026-02-25 | 12.17 | $12.34 | 2.5M |
| 2026-02-24 | 12.19 | $12.10 | 3.0M |
| 2026-02-23 | 12.26 | $12.14 | 3.5M |
| 2026-02-20 | 12.33 | $12.15 | 3.3M |
| 2026-02-19 | 12.41 | $12.22 | 3.0M |
| 2026-02-18 | 12.50 | $12.28 | 3.1M |
| 2026-02-17 | 12.59 | $12.25 | 5.1M |
| 2026-02-13 | 12.71 | $12.63 | 2.6M |
| 2026-02-12 | 12.76 | $12.71 | 1.9M |
| 2026-02-11 | 12.81 | $12.75 | 1.5M |
| 2026-02-10 | 12.85 | $12.87 | 2.6M |
| 2026-02-09 | 12.89 | $12.62 | 2.3M |
| 2026-02-06 | 12.98 | $12.55 | 2.6M |
| 2026-02-05 | 13.10 | $12.38 | 7.1M |
| 2026-02-04 | 13.28 | $13.06 | 4.6M |
| 2026-02-03 | 13.35 | $12.79 | 4.5M |
| 2026-02-02 | 13.48 | $13.05 | 5.2M |
| 2026-01-30 | 13.59 | $13.39 | 1.9M |
| 2026-01-29 | 13.63 | $13.55 | 2.1M |
| 2026-01-28 | 13.66 | $13.54 | 1.5M |
| 2026-01-27 | 13.68 | $13.71 | 1.7M |
| 2026-01-26 | 13.68 | $13.56 | 1.6M |
| 2026-01-23 | 13.71 | $13.68 | 1.3M |
| 2026-01-22 | 13.71 | $13.68 | 1.7M |
| 2026-01-21 | 13.72 | $13.80 | 1.3M |
| 2026-01-20 | 13.71 | $13.69 | 1.6M |
| 2026-01-16 | 13.71 | $13.82 | 1.5M |
| 2026-01-15 | 13.69 | $13.95 | 1.7M |
| 2026-01-14 | 13.64 | $13.79 | 2.2M |
| 2026-01-13 | 13.61 | $13.65 | 1.4M |
| 2026-01-12 | 13.61 | $13.74 | 1.1M |
| 2026-01-09 | 13.59 | $13.69 | 1.9M |
| 2026-01-08 | 13.58 | $13.81 | 1.9M |
| 2026-01-07 | 13.54 | $13.48 | 2.3M |
| 2026-01-06 | 13.57 | $13.73 | 1.6M |
| 2026-01-05 | 13.55 | $13.80 | 2.2M |
| 2026-01-02 | 13.51 | $13.57 | 1.2M |
| 2025-12-31 | 13.51 | $13.57 | 3.5M |
| 2025-12-30 | 13.52 | $13.54 | 2.9M |
| 2025-12-29 | 13.53 | $13.50 | 2.8M |
| 2025-12-26 | 13.55 | $13.55 | 1.7M |
| 2025-12-24 | 13.57 | $13.42 | 1.2M |
| 2025-12-23 | 13.62 | $13.33 | 1.9M |
| 2025-12-22 | 13.70 | $13.50 | 1.9M |
| 2025-12-19 | 13.75 | $13.46 | 4.3M |
| 2025-12-18 | 13.82 | $13.48 | 2.2M |
| 2025-12-17 | 13.90 | $13.54 | 2.4M |
| 2025-12-16 | 13.98 | $13.61 | 1.6M |
| 2025-12-15 | 14.06 | $13.67 | 1.9M |
| 2025-12-12 | 14.14 | $13.76 | 1.4M |
| 2025-12-11 | 14.21 | $14.22 | 1.5M |
| 2025-12-10 | 14.19 | $14.37 | 1.3M |
| 2025-12-09 | 14.14 | $14.34 | 1.8M |
| 2025-12-08 | 14.09 | $14.30 | 1.3M |
| 2025-12-05 | 14.04 | $14.27 | 1.3M |
| 2025-12-04 | 13.98 | $14.22 | 1.2M |
| 2025-12-03 | 13.92 | $14.14 | 1.2M |
| 2025-12-02 | 13.88 | $14.02 | 994400 |
| 2025-12-01 | 13.85 | $14.00 | 1.1M |
| 2025-11-28 | 13.82 | $14.09 | 411000 |
| 2025-11-26 | 13.77 | $13.96 | 1.3M |
| 2025-11-25 | 13.74 | $13.93 | 1.3M |
| 2025-11-24 | 13.70 | $13.83 | 1.9M |
| 2025-11-21 | 13.69 | $13.72 | 2.4M |
| 2025-11-20 | 13.70 | $13.53 | 1.7M |
| 2025-11-19 | 13.75 | $13.52 | 2.1M |
| 2025-11-18 | 13.80 | $13.55 | 2.9M |
| 2025-11-17 | 13.87 | $13.61 | 1.6M |
| 2025-11-14 | 13.93 | $13.85 | 714213 |
| 2025-11-13 | 13.95 | $13.87 | 1.1M |
| 2025-11-12 | 13.97 | $14.02 | 1.4M |
| 2025-11-11 | 13.96 | $13.93 | 951400 |
| 2025-11-10 | 13.96 | $13.92 | 975426 |
| 2025-11-07 | 13.98 | $13.88 | 1.2M |
| 2025-11-06 | 14.00 | $13.77 | 1.3M |
| 2025-11-05 | 14.05 | $14.07 | 1.2M |
| 2025-11-04 | 14.04 | $14.07 | 1.2M |
| 2025-11-03 | 14.03 | $14.12 | 1.2M |
| 2025-10-31 | 14.01 | $14.09 | 2.1M |
| 2025-10-30 | 13.99 | $13.89 | 1.7M |
| 2025-10-29 | 14.01 | $14.08 | 1.5M |
| 2025-10-28 | 14.00 | $14.19 | 1.8M |
| 2025-10-27 | 13.96 | $14.31 | 1.8M |
| 2025-10-24 | 13.89 | $14.20 | 1.3M |
| 2025-10-23 | 13.83 | $14.16 | 1.9M |
| 2025-10-22 | 13.77 | $14.05 | 1.8M |
| 2025-10-21 | 13.72 | $14.07 | 1.8M |
| 2025-10-20 | 13.67 | $13.93 | 2.0M |
| 2025-10-17 | 13.63 | $13.92 | 2.2M |
| 2025-10-16 | 13.59 | $13.68 | 1.4M |
| 2025-10-15 | 13.60 | $13.89 | 2.0M |
| 2025-10-14 | 13.57 | $14.06 | 2.5M |
| 2025-10-13 | 13.49 | $13.80 | 2.6M |
| 2025-10-10 | 13.46 | $13.33 | 2.4M |
| 2025-10-09 | 13.53 | $13.49 | 2.9M |
| 2025-10-08 | 13.58 | $13.60 | 1.7M |
| 2025-10-07 | 13.61 | $13.55 | 2.8M |
| 2025-10-06 | 13.66 | $13.69 | 1.7M |
| 2025-10-03 | 13.69 | $13.83 | 1.9M |
| 2025-10-02 | 13.70 | $13.74 | 2.3M |
| 2025-10-01 | 13.73 | $13.51 | 2.8M |
| 2025-09-30 | 13.81 | $13.69 | 3.3M |
| 2025-09-29 | 13.88 | $13.72 | 2.4M |
| 2025-09-26 | 13.95 | $13.79 | 1.5M |
| 2025-09-25 | 14.01 | $13.75 | 2.1M |
| 2025-09-24 | 14.10 | $13.77 | 1.8M |
| 2025-09-23 | 14.20 | $14.01 | 1.6M |
| 2025-09-22 | 14.26 | $14.02 | 1.6M |
| 2025-09-19 | 14.34 | $14.33 | 1.6M |
| 2025-09-18 | 14.36 | $14.20 | 1.2M |
| 2025-09-17 | 14.41 | $14.11 | 1.2M |
| 2025-09-16 | 14.50 | $14.08 | 1.5M |
| 2025-09-15 | 14.60 | $14.06 | 2.4M |
| 2025-09-12 | 14.72 | $14.76 | 1.3M |
| 2025-09-11 | 14.72 | $14.78 | 855943 |
| 2025-09-10 | 14.71 | $14.73 | 815493 |
| 2025-09-09 | 14.72 | $14.67 | 973200 |
| 2025-09-08 | 14.73 | $14.81 | 1.1M |
| 2025-09-05 | 14.72 | $14.75 | 944414 |
| 2025-09-04 | 14.72 | $14.79 | 742034 |
| 2025-09-03 | 14.72 | $14.66 | 1.2M |
| 2025-09-02 | 14.73 | $14.75 | 1.4M |
| 2025-08-29 | 14.74 | $14.92 | 1.1M |
| 2025-08-28 | 14.71 | $14.78 | 768200 |
| 2025-08-27 | 14.70 | $14.72 | 721700 |
| 2025-08-26 | 14.71 | $14.73 | 822539 |
| 2025-08-25 | 14.71 | $14.65 | 733000 |
| 2025-08-22 | 14.73 | $14.78 | 1.3M |
| 2025-08-21 | 14.73 | $14.62 | 1.5M |
| 2025-08-20 | 14.77 | $14.72 | 1.1M |
| 2025-08-19 | 14.79 | $14.74 | 824425 |
| 2025-08-18 | 14.81 | $14.74 | 769034 |
| 2025-08-15 | 14.83 | $14.74 | 600918 |
| 2025-08-14 | 14.85 | $14.80 | 1.3M |
| 2025-08-13 | 14.87 | $14.89 | 1.1M |
| 2025-08-12 | 14.87 | $14.86 | 1.0M |
| 2025-08-11 | 14.88 | $14.79 | 991700 |
| 2025-08-08 | 14.91 | $14.85 | 1.2M |
| 2025-08-07 | 14.92 | $14.73 | 868649 |
| 2025-08-06 | 14.97 | $14.78 | 1.1M |
| 2025-08-05 | 15.01 | $14.79 | 1.3M |
| 2025-08-04 | 15.05 | $14.71 | 1.2M |
| 2025-08-01 | 15.12 | $14.72 | 1.2M |
| 2025-07-31 | 15.20 | $14.96 | 969201 |
| 2025-07-30 | 15.24 | $14.91 | 1.2M |
| 2025-07-29 | 15.30 | $15.05 | 1.1M |
| 2025-07-28 | 15.33 | $15.10 | 952044 |
| 2025-07-25 | 15.36 | $15.36 | 782551 |
| 2025-07-24 | 15.34 | $15.36 | 877348 |
| 2025-07-23 | 15.31 | $15.48 | 852400 |
| 2025-07-22 | 15.25 | $15.35 | 775905 |
| 2025-07-21 | 15.21 | $15.14 | 1.1M |
| 2025-07-18 | 15.21 | $15.44 | 1.7M |
| 2025-07-17 | 15.14 | $15.48 | 1.3M |
| 2025-07-16 | 15.05 | $15.32 | 1.1M |
| 2025-07-15 | 14.98 | $15.16 | 1.5M |
| 2025-07-14 | 14.93 | $15.28 | 1.2M |
| 2025-07-11 | 14.84 | $15.20 | 1.2M |
| 2025-07-10 | 14.76 | $15.09 | 1.4M |
| 2025-07-09 | 14.69 | $14.95 | 930400 |
| 2025-07-08 | 14.64 | $14.85 | 1.1M |
| 2025-07-07 | 14.61 | $14.74 | 1.0M |
| 2025-07-03 | 14.58 | $14.77 | 669003 |
| 2025-07-02 | 14.56 | $14.67 | 1.4M |
| 2025-07-01 | 14.54 | $14.50 | 1.1M |
| 2025-06-30 | 14.56 | $14.65 | 3.6M |
| 2025-06-27 | 14.56 | $14.44 | 1.7M |
| 2025-06-26 | 14.60 | $14.45 | 2.4M |
| 2025-06-25 | 14.64 | $14.42 | 2.0M |
| 2025-06-24 | 14.70 | $14.43 | 2.0M |
| 2025-06-23 | 14.76 | $14.25 | 3.2M |
| 2025-06-20 | 14.88 | $14.61 | 1.0M |
| 2025-06-18 | 14.93 | $14.71 | 849300 |
| 2025-06-17 | 14.97 | $14.54 | 1.1M |
| 2025-06-16 | 15.06 | $14.45 | 1.4M |
| 2025-06-13 | 15.18 | $14.69 | 970400 |
| 2025-06-12 | 15.26 | $15.21 | 1.5M |
| 2025-06-11 | 15.25 | $15.22 | 1.2M |
| 2025-06-10 | 15.23 | $15.28 | 1.0M |
| 2025-06-09 | 15.19 | $15.23 | 993000 |
| 2025-06-06 | 15.16 | $15.12 | 716035 |
| 2025-06-05 | 15.15 | $15.04 | 730159 |
| 2025-06-04 | 15.15 | $15.00 | 974991 |
| 2025-06-03 | 15.16 | $15.02 | 1.6M |
| 2025-06-02 | 15.16 | $15.14 | 895000 |
| 2025-05-30 | 15.14 | $15.21 | 1.0M |
| 2025-05-29 | 15.09 | $15.28 | 1.4M |
| 2025-05-28 | 15.03 | $15.17 | 1.0M |
| 2025-05-27 | 14.97 | $15.13 | 1.0M |
| 2025-05-23 | 14.92 | $14.95 | 673100 |
| 2025-05-22 | 14.89 | $14.89 | 1.0M |
| 2025-05-21 | 14.86 | $14.89 | 1.2M |
| 2025-05-20 | 14.84 | $15.18 | 1.3M |
| 2025-05-19 | 14.75 | $15.06 | 920157 |
| 2025-05-16 | 14.66 | $15.04 | 1.1M |
| 2025-05-15 | 14.57 | $14.94 | 1.2M |
| 2025-05-14 | 14.48 | $14.88 | 1.1M |
| 2025-05-13 | 14.39 | $14.87 | 2.0M |
| 2025-05-12 | 14.29 | $14.79 | 2.8M |
| 2025-05-09 | 14.19 | $14.46 | 935900 |
| 2025-05-08 | 14.14 | $14.37 | 1.2M |
| 2025-05-07 | 14.10 | $14.18 | 1.5M |
| 2025-05-06 | 14.10 | $14.19 | 1.9M |
| 2025-05-05 | 14.10 | $14.13 | 1.2M |
| 2025-05-02 | 14.11 | $14.33 | 1.1M |
| 2025-05-01 | 14.08 | $14.06 | 852300 |
| 2025-04-30 | 14.11 | $14.32 | 1.4M |
| 2025-04-29 | 14.08 | $14.30 | 1.7M |
| 2025-04-28 | 14.06 | $14.53 | 1.1M |
| 2025-04-25 | 13.98 | $14.44 | 1.4M |
| 2025-04-24 | 13.92 | $14.46 | 917442 |
| 2025-04-23 | 13.84 | $14.34 | 1.9M |
| 2025-04-22 | 13.77 | $14.01 | 1.4M |
| 2025-04-21 | 13.77 | $13.85 | 1.3M |
| 2025-04-17 | 13.80 | $14.13 | 1.3M |
| 2025-04-16 | 13.78 | $13.77 | 2.2M |
| 2025-04-15 | 13.83 | $13.98 | 1.8M |
| 2025-04-14 | 13.86 | $13.71 | 2.1M |
| 2025-04-11 | 13.94 | $13.68 | 2.6M |
| 2025-04-10 | 14.05 | $13.64 | 2.1M |
| 2025-04-09 | 14.19 | $14.07 | 3.9M |
| 2025-04-08 | 14.26 | $13.03 | 3.5M |
| 2025-04-07 | 14.56 | $13.38 | 3.8M |
| 2025-04-04 | 14.84 | $13.89 | 4.2M |
| 2025-04-03 | 15.06 | $14.82 | 2.0M |
| 2025-04-02 | 15.12 | $15.15 | 686800 |
| 2025-04-01 | 15.12 | $15.21 | 751957 |
| 2025-03-31 | 15.10 | $15.14 | 1.5M |
| 2025-03-28 | 15.10 | $15.25 | 1.7M |
| 2025-03-27 | 15.08 | $15.37 | 1.6M |
| 2025-03-26 | 15.03 | $15.32 | 1.2M |
| 2025-03-25 | 14.98 | $15.32 | 1.5M |
| 2025-03-24 | 14.92 | $15.18 | 1.1M |
| 2025-03-21 | 14.88 | $15.12 | 1.6M |
| 2025-03-20 | 14.85 | $15.09 | 977041 |
| 2025-03-19 | 14.83 | $15.02 | 1.5M |
| 2025-03-18 | 14.82 | $15.01 | 1.2M |
| 2025-03-17 | 14.80 | $14.96 | 1.2M |
| 2025-03-14 | 14.80 | $14.67 | 1.5M |
| 2025-03-13 | 14.86 | $14.46 | 1.5M |
| 2025-03-12 | 14.98 | $14.58 | 1.4M |
| 2025-03-11 | 15.09 | $14.64 | 2.1M |
| 2025-03-10 | 15.20 | $14.91 | 1.4M |
| 2025-03-07 | 15.28 | $15.03 | 1.5M |
| 2025-03-06 | 15.35 | $14.81 | 2.0M |
| 2025-03-05 | 15.48 | $15.06 | 1.6M |
| 2025-03-04 | 15.57 | $15.07 | 2.1M |
| 2025-03-03 | 15.68 | $15.20 | 1.7M |
| 2025-02-28 | 15.77 | $15.67 | 2.1M |
| 2025-02-27 | 15.78 | $15.53 | 1.5M |
| 2025-02-26 | 15.83 | $15.56 | 1.3M |
| 2025-02-25 | 15.87 | $15.69 | 1.6M |
| 2025-02-24 | 15.89 | $15.77 | 1.5M |
| 2025-02-21 | 15.90 | $15.83 | 1.2M |
| 2025-02-20 | 15.89 | $15.90 | 2.1M |
| 2025-02-19 | 15.87 | $15.92 | 1.2M |
| 2025-02-18 | 15.83 | $15.96 | 1.7M |
| 2025-02-14 | 15.79 | $15.93 | 1.7M |
| 2025-02-13 | 15.74 | $15.92 | 1.2M |
| 2025-02-12 | 15.68 | $15.83 | 1.5M |
| 2025-02-11 | 15.63 | $15.69 | 1.1M |
| 2025-02-10 | 15.61 | $15.68 | 1.0M |
| 2025-02-07 | 15.58 | $15.55 | 1.2M |
| 2025-02-06 | 15.58 | $15.43 | 1.3M |
| 2025-02-05 | 15.59 | $15.31 | 3.4M |
| 2025-02-04 | 15.64 | $15.67 | 1.2M |
| 2025-02-03 | 15.62 | $15.73 | 1.5M |
| 2025-01-31 | 15.58 | $15.73 | 1.5M |
| 2025-01-30 | 15.53 | $15.64 | 871936 |
| 2025-01-29 | 15.49 | $15.45 | 1.5M |
| 2025-01-28 | 15.48 | $15.75 | 1.5M |
| 2025-01-27 | 15.42 | $15.59 | 1.9M |
| 2025-01-24 | 15.37 | $15.58 | 1.6M |
| 2025-01-23 | 15.32 | $15.47 | 683826 |
| 2025-01-22 | 15.28 | $15.42 | 1.1M |
| 2025-01-21 | 15.24 | $15.49 | 2.2M |
| 2025-01-17 | 15.19 | $15.40 | 988330 |
| 2025-01-16 | 15.14 | $15.33 | 1.1M |
| 2025-01-15 | 15.11 | $15.25 | 991105 |
| 2025-01-14 | 15.08 | $15.25 | 1.0M |
| 2025-01-13 | 15.05 | $15.03 | 1.6M |
| 2025-01-10 | 15.06 | $14.90 | 1.6M |
| 2025-01-08 | 15.10 | $14.99 | 1.7M |
| 2025-01-07 | 15.13 | $15.03 | 871100 |
| 2025-01-06 | 15.16 | $15.14 | 1.1M |
| 2025-01-03 | 15.17 | $15.31 | 720400 |
| 2025-01-02 | 15.14 | $15.27 | 956800 |
| 2024-12-31 | 15.12 | $15.16 | 1.2M |
| 2024-12-30 | 15.12 | $15.12 | 1.8M |
| 2024-12-27 | 15.12 | $15.25 | 1.3M |
| 2024-12-26 | 15.10 | $15.35 | 1.6M |
| 2024-12-24 | 15.06 | $15.33 | 649300 |
| 2024-12-23 | 15.02 | $15.08 | 1.3M |
| 2024-12-20 | 15.02 | $15.08 | 1.4M |
| 2024-12-19 | 15.02 | $14.89 | 1.3M |
| 2024-12-18 | 15.06 | $14.69 | 1.2M |
| 2024-12-17 | 15.15 | $14.95 | 1.8M |
| 2024-12-16 | 15.20 | $15.00 | 1.7M |
| 2024-12-13 | 15.25 | $15.05 | 1.4M |
| 2024-12-12 | 15.30 | $15.03 | 1.2M |
| 2024-12-11 | 15.36 | $15.07 | 1.2M |
| 2024-12-10 | 15.42 | $15.07 | 1.5M |
| 2024-12-09 | 15.49 | $15.14 | 1.6M |
| 2024-12-06 | 15.56 | $15.46 | 1.7M |
| 2024-12-05 | 15.57 | $15.57 | 1.0M |
| 2024-12-04 | 15.56 | $15.63 | 929930 |
| 2024-12-03 | 15.53 | $15.60 | 998200 |
| 2024-12-02 | 15.50 | $15.59 | 1.3M |
| 2024-11-29 | 15.47 | $15.67 | 930722 |
| 2024-11-27 | 15.42 | $15.49 | 1.0M |
| 2024-11-26 | 15.40 | $15.52 | 2.1M |
| 2024-11-25 | 15.37 | $15.38 | 1.5M |
| 2024-11-22 | 15.36 | $15.30 | 1.2M |
| 2024-11-21 | 15.37 | $15.15 | 1.8M |
| 2024-11-20 | 15.41 | $15.22 | 2.4M |
| 2024-11-19 | 15.44 | $15.53 | 1.7M |
| 2024-11-18 | 15.41 | $15.52 | 1.1M |
| 2024-11-15 | 15.38 | $15.40 | 801909 |
| 2024-11-14 | 15.36 | $15.40 | 1.2M |
| 2024-11-13 | 15.35 | $15.36 | 944128 |
| 2024-11-12 | 15.34 | $15.35 | 845147 |
| 2024-11-11 | 15.33 | $15.42 | 1.1M |
| 2024-11-08 | 15.30 | $15.38 | 1.1M |
| 2024-11-07 | 15.28 | $15.36 | 877730 |
| 2024-11-06 | 15.26 | $15.39 | 1.6M |
| 2024-11-05 | 15.23 | $15.00 | 869100 |
| 2024-11-04 | 15.27 | $14.93 | 1.0M |
| 2024-11-01 | 15.34 | $15.08 | 1.3M |
| 2024-10-31 | 15.39 | $15.14 | 1.1M |
| 2024-10-30 | 15.43 | $15.28 | 826823 |
| 2024-10-29 | 15.44 | $15.35 | 1.1M |
| 2024-10-28 | 15.45 | $15.51 | 1.2M |
| 2024-10-25 | 15.41 | $15.28 | 1.6M |
| 2024-10-24 | 15.43 | $15.55 | 1.5M |
| 2024-10-23 | 15.38 | $15.41 | 1.0M |
| 2024-10-22 | 15.36 | $15.41 | 1.1M |
| 2024-10-21 | 15.33 | $15.49 | 946730 |
| 2024-10-18 | 15.28 | $15.44 | 863300 |
| 2024-10-17 | 15.23 | $15.44 | 1.1M |
| 2024-10-16 | 15.18 | $15.35 | 1.3M |
| 2024-10-15 | 15.13 | $15.24 | 949990 |
| 2024-10-14 | 15.10 | $15.15 | 635800 |
| 2024-10-11 | 15.08 | $15.09 | 810843 |
| 2024-10-10 | 15.08 | $15.06 | 1.4M |
| 2024-10-09 | 15.07 | $15.07 | 951400 |
| 2024-10-08 | 15.07 | $15.17 | 948024 |
| 2024-10-07 | 15.04 | $15.18 | 1.7M |
| 2024-10-04 | 15.00 | $15.17 | 1.1M |
| 2024-10-03 | 14.97 | $15.04 | 1.1M |
| 2024-10-02 | 14.95 | $15.00 | 1.1M |
| 2024-10-01 | 14.93 | $14.89 | 1.7M |
| 2024-09-30 | 14.94 | $15.11 | 3.7M |
| 2024-09-27 | 14.91 | $14.96 | 2.2M |
| 2024-09-26 | 14.90 | $14.99 | 1.7M |
| 2024-09-25 | 14.88 | $14.78 | 1.6M |
| 2024-09-24 | 14.90 | $14.96 | 1.3M |
| 2024-09-23 | 14.89 | $14.98 | 1.1M |
| 2024-09-20 | 14.87 | $14.89 | 1.2M |
| 2024-09-19 | 14.87 | $14.92 | 1.5M |
| 2024-09-18 | 14.86 | $14.95 | 737928 |
| 2024-09-17 | 14.85 | $14.86 | 1.4M |
| 2024-09-16 | 14.85 | $15.05 | 1.3M |
| 2024-09-13 | 14.81 | $15.09 | 1.3M |
| 2024-09-12 | 14.76 | $14.87 | 1.0M |
| 2024-09-11 | 14.74 | $14.70 | 1.6M |
| 2024-09-10 | 14.77 | $14.68 | 1.7M |
| 2024-09-09 | 14.79 | $14.75 | 1.4M |
| 2024-09-06 | 14.81 | $14.76 | 1.3M |
| 2024-09-05 | 14.83 | $14.89 | 1.2M |
| 2024-09-04 | 14.83 | $14.90 | 1.5M |
| 2024-09-03 | 14.83 | $14.90 | 1.4M |
| 2024-08-30 | 14.82 | $14.89 | 1.7M |
| 2024-08-29 | 14.82 | $15.09 | 2.7M |
| 2024-08-28 | 14.77 | $14.99 | 1.4M |
| 2024-08-27 | 14.74 | $15.10 | 1.2M |
| 2024-08-26 | 14.68 | $14.96 | 1.7M |
| 2024-08-23 | 14.64 | $14.99 | 1.9M |
| 2024-08-22 | 14.59 | $15.02 | 1.3M |
| 2024-08-21 | 14.53 | $14.98 | 1.5M |
| 2024-08-20 | 14.47 | $14.73 | 1.0M |
| 2024-08-19 | 14.45 | $14.77 | 1.3M |
| 2024-08-16 | 14.43 | $14.63 | 1.5M |
| 2024-08-15 | 14.43 | $14.63 | 1.9M |
| 2024-08-14 | 14.43 | $14.44 | 1.8M |
| 2024-08-13 | 14.48 | $14.45 | 2.0M |
| 2024-08-12 | 14.53 | $14.36 | 1.4M |
| 2024-08-09 | 14.62 | $14.40 | 1.4M |
| 2024-08-08 | 14.71 | $14.39 | 3.0M |
| 2024-08-07 | 14.82 | $14.41 | 1.8M |
| 2024-08-06 | 14.95 | $14.61 | 2.8M |
| 2024-08-05 | 15.06 | $14.51 | 2.6M |
| 2024-08-02 | 15.21 | $14.73 | 2.5M |
| 2024-08-01 | 15.33 | $15.14 | 1.8M |
| 2024-07-31 | 15.40 | $15.28 | 1.1M |
| 2024-07-30 | 15.44 | $15.45 | 830300 |
| 2024-07-29 | 15.45 | $15.44 | 955835 |
| 2024-07-26 | 15.47 | $15.45 | 1.5M |
| 2024-07-25 | 15.50 | $15.40 | 954918 |
| 2024-07-24 | 15.53 | $15.45 | 1.1M |
| 2024-07-23 | 15.57 | $15.54 | 722934 |
| 2024-07-22 | 15.59 | $15.60 | 858500 |
| 2024-07-19 | 15.60 | $15.47 | 708681 |
| 2024-07-18 | 15.64 | $15.52 | 1.2M |
| 2024-07-17 | 15.68 | $15.59 | 929600 |
| 2024-07-16 | 15.71 | $15.74 | 1.2M |
| 2024-07-15 | 15.72 | $15.74 | 954700 |
| 2024-07-12 | 15.73 | $15.84 | 1.6M |
| 2024-07-11 | 15.72 | $16.00 | 1.5M |
| 2024-07-10 | 15.67 | $15.88 | 968100 |
| 2024-07-09 | 15.64 | $15.68 | 2.3M |
| 2024-07-08 | 15.65 | $15.93 | 1.3M |
| 2024-07-05 | 15.61 | $15.77 | 1.0M |
| 2024-07-03 | 15.60 | $15.87 | 683600 |
| 2024-07-02 | 15.56 | $15.72 | 815428 |
| 2024-07-01 | 15.56 | $15.62 | 1.0M |
| 2024-06-28 | 15.57 | $15.71 | 868874 |
| 2024-06-27 | 15.57 | $15.78 | 2.0M |
| 2024-06-26 | 15.56 | $15.50 | 1.3M |
| 2024-06-25 | 15.61 | $15.61 | 1.3M |
| 2024-06-24 | 15.64 | $15.74 | 3.3M |
| 2024-06-21 | 15.65 | $15.52 | 2.7M |
| 2024-06-20 | 15.71 | $15.58 | 3.2M |
| 2024-06-18 | 15.77 | $15.61 | 1.4M |
| 2024-06-17 | 15.83 | $15.74 | 2.5M |
| 2024-06-14 | 15.88 | $15.67 | 1.4M |
| 2024-06-13 | 15.95 | $15.82 | 1.2M |
| 2024-06-12 | 16.00 | $15.90 | 1.7M |
| 2024-06-11 | 16.05 | $15.75 | 3.2M |
| 2024-06-10 | 16.13 | $16.03 | 1.4M |
| 2024-06-07 | 16.18 | $16.05 | 942812 |
| 2024-06-06 | 16.22 | $16.06 | 1.5M |
| 2024-06-05 | 16.27 | $16.11 | 1.7M |
| 2024-06-04 | 16.32 | $16.11 | 1.7M |
| 2024-06-03 | 16.38 | $16.58 | 1.3M |
| 2024-05-31 | 16.35 | $16.57 | 831500 |
| 2024-05-30 | 16.32 | $16.31 | 585217 |
| 2024-05-29 | 16.33 | $16.30 | 617700 |
| 2024-05-28 | 16.36 | $16.32 | 808042 |
| 2024-05-24 | 16.38 | $16.25 | 1.8M |
| 2024-05-23 | 16.42 | $16.11 | 607000 |
| 2024-05-22 | 16.50 | $16.25 | 1.5M |
| 2024-05-21 | 16.56 | $16.35 | 718201 |
| 2024-05-20 | 16.61 | $16.43 | 691635 |
| 2024-05-17 | 16.66 | $16.39 | 374536 |
| 2024-05-16 | 16.72 | $16.43 | 591656 |
| 2024-05-15 | 16.78 | $16.30 | 919400 |
| 2024-05-14 | 16.87 | $16.67 | 923960 |
| 2024-05-13 | 16.91 | $16.65 | 618000 |
| 2024-05-10 | 16.95 | $16.73 | 948700 |
| 2024-05-09 | 16.98 | $16.46 | 861549 |
| 2024-05-08 | 17.08 | $16.60 | 1.1M |
| 2024-05-07 | 17.16 | $16.83 | 1.2M |
| 2024-05-06 | 17.20 | $17.09 | 1.0M |
| 2024-05-03 | 17.19 | $16.89 | 605139 |
| 2024-05-02 | 17.22 | $16.84 | 799726 |
| 2024-05-01 | 17.27 | $16.98 | 865049 |
| 2024-04-30 | 17.29 | $17.37 | 759467 |
| 2024-04-29 | 17.23 | $17.58 | 1.3M |
| 2024-04-26 | 17.12 | $17.40 | 679000 |
| 2024-04-25 | 17.02 | $17.03 | 468840 |
| 2024-04-24 | 16.98 | $17.07 | 990261 |
| 2024-04-23 | 16.93 | $17.21 | 859848 |
| 2024-04-22 | 16.83 | $17.11 | 928461 |
| 2024-04-19 | 16.74 | $16.80 | 730000 |
| 2024-04-18 | 16.70 | $16.59 | 811202 |
| 2024-04-17 | 16.70 | $16.63 | 591500 |
| 2024-04-16 | 16.69 | $16.57 | 809600 |
| 2024-04-15 | 16.68 | $16.63 | 660126 |
| 2024-04-12 | 16.66 | $16.54 | 695500 |
| 2024-04-11 | 16.66 | $16.70 | 552350 |
| 2024-04-10 | 16.62 | $16.64 | 588828 |
| 2024-04-09 | 16.58 | $16.60 | 451900 |
| 2024-04-08 | 16.55 | $16.56 | 683900 |
| 2024-04-05 | 16.51 | $16.62 | 857751 |
| 2024-04-04 | 16.46 | $16.39 | 680625 |
| 2024-04-03 | 16.45 | $16.61 | 592840 |
| 2024-04-02 | 16.38 | $16.61 | 659613 |
| 2024-04-01 | 16.30 | $16.54 | 1.0M |
| 2024-03-28 | 16.23 | $16.63 | 2.2M |
| 2024-03-27 | 16.12 | $16.35 | 903300 |
| 2024-03-26 | 16.05 | $16.28 | 558024 |
| 2024-03-25 | 15.99 | $16.20 | 961500 |
| 2024-03-22 | 15.93 | $15.91 | 473000 |
| 2024-03-21 | 15.92 | $15.93 | 565540 |
| 2024-03-20 | 15.90 | $15.84 | 656526 |
| 2024-03-19 | 15.90 | $15.81 | 545416 |
| 2024-03-18 | 15.91 | $15.83 | 574235 |
| 2024-03-15 | 15.91 | $15.97 | 1.2M |
| 2024-03-14 | 15.89 | $15.85 | 799700 |
| 2024-03-13 | 15.88 | $16.05 | 976307 |
| 2024-03-12 | 15.83 | $16.00 | 909100 |
| 2024-03-11 | 15.78 | $15.74 | 533286 |
| 2024-03-08 | 15.78 | $15.71 | 734724 |
| 2024-03-07 | 15.78 | $15.70 | 645435 |
| 2024-03-06 | 15.79 | $15.79 | 677307 |
| 2024-03-05 | 15.78 | $15.64 | 680304 |
| 2024-03-04 | 15.79 | $15.61 | 826000 |
| 2024-03-01 | 15.82 | $15.50 | 1.2M |
| 2024-02-29 | 15.87 | $15.57 | 1.3M |
| 2024-02-28 | 15.91 | $15.88 | 1.0M |
| 2024-02-27 | 15.89 | $15.96 | 1.0M |
| 2024-02-26 | 15.86 | $15.87 | 915595 |
| 2024-02-23 | 15.83 | $15.92 | 1.1M |
| 2024-02-22 | 15.79 | $16.02 | 1.3M |
| 2024-02-21 | 15.72 | $15.93 | 913150 |
| 2024-02-20 | 15.65 | $15.94 | 1.2M |
| 2024-02-16 | 15.58 | $15.83 | 997754 |
| 2024-02-15 | 15.51 | $15.75 | 831681 |
| 2024-02-14 | 15.45 | $15.50 | 1.2M |
| 2024-02-13 | 15.43 | $15.45 | 718000 |
| 2024-02-12 | 15.42 | $15.54 | 804016 |
| 2024-02-09 | 15.39 | $15.35 | 668934 |
| 2024-02-08 | 15.39 | $15.32 | 726311 |
| 2024-02-07 | 15.40 | $15.41 | 1.1M |
| 2024-02-06 | 15.39 | $15.13 | 1.9M |
| 2024-02-05 | 15.44 | $15.34 | 1.0M |
| 2024-02-02 | 15.45 | $15.28 | 871101 |
| 2024-02-01 | 15.47 | $15.23 | 1.4M |
| 2024-01-31 | 15.51 | $15.26 | 939300 |
| 2024-01-30 | 15.54 | $15.52 | 641235 |
| 2024-01-29 | 15.53 | $15.51 | 952500 |
| 2024-01-26 | 15.52 | $15.61 | 533225 |
| 2024-01-25 | 15.48 | $15.53 | 789800 |
| 2024-01-24 | 15.45 | $15.40 | 1.3M |
| 2024-01-23 | 15.44 | $15.65 | 906322 |
| 2024-01-22 | 15.38 | $15.53 | 1.1M |
| 2024-01-19 | 15.33 | $15.40 | 844248 |
| 2024-01-18 | 15.31 | $15.35 | 1.2M |
| 2024-01-17 | 15.28 | $15.21 | 1.2M |
| 2024-01-16 | 15.29 | $15.08 | 561300 |
| 2024-01-12 | 15.32 | $15.24 | 494804 |
| 2024-01-11 | 15.32 | $15.29 | 703332 |
| 2024-01-10 | 15.31 | $15.39 | 660500 |
| 2024-01-09 | 15.27 | $15.32 | 581040 |
| 2024-01-08 | 15.25 | $15.40 | 1.1M |
| 2024-01-05 | 15.20 | $15.29 | 680011 |
| 2024-01-04 | 15.17 | $15.28 | 940243 |
| 2024-01-03 | 15.13 | $15.06 | 813613 |
| 2024-01-02 | 15.14 | $15.08 | 828500 |
| 2023-12-29 | 15.14 | $15.10 | 787934 |
| 2023-12-28 | 15.13 | $15.31 | 976600 |
| 2023-12-27 | 15.08 | $15.16 | 395317 |
| 2023-12-26 | 15.05 | $15.11 | 595907 |
| 2023-12-22 | 15.03 | $15.07 | 528942 |
| 2023-12-21 | 15.01 | $15.03 | 667047 |
| 2023-12-20 | 15.00 | $14.98 | 547501 |
| 2023-12-19 | 14.99 | $15.11 | 778500 |
| 2023-12-18 | 14.96 | $15.00 | 652000 |
| 2023-12-15 | 14.94 | $15.04 | 943900 |
| 2023-12-14 | 14.91 | $15.00 | 1.4M |
| 2023-12-13 | 14.89 | $14.93 | 919437 |
| 2023-12-12 | 14.87 | $14.84 | 725400 |
| 2023-12-11 | 14.88 | $14.68 | 698800 |
| 2023-12-08 | 14.91 | $14.63 | 507105 |
| 2023-12-07 | 14.96 | $14.55 | 835048 |
| 2023-12-06 | 15.04 | $14.90 | 576400 |
| 2023-12-05 | 15.05 | $14.99 | 644300 |
| 2023-12-04 | 15.05 | $14.96 | 473816 |
| 2023-12-01 | 15.05 | $14.93 | 407728 |
| 2023-11-30 | 15.06 | $14.88 | 492742 |
| 2023-11-29 | 15.07 | $14.89 | 584605 |
| 2023-11-28 | 15.09 | $14.98 | 646300 |
| 2023-11-27 | 15.09 | $15.09 | 621729 |
| 2023-11-24 | 15.07 | $15.19 | 373701 |
| 2023-11-22 | 15.02 | $15.15 | 736635 |
| 2023-11-21 | 14.96 | $15.20 | 1.1M |
| 2023-11-20 | 14.89 | $15.01 | 754596 |
| 2023-11-17 | 14.85 | $14.90 | 477500 |
| 2023-11-16 | 14.82 | $14.84 | 370245 |
| 2023-11-15 | 14.79 | $14.91 | 629711 |
| 2023-11-14 | 14.75 | $14.90 | 586011 |
| 2023-11-13 | 14.71 | $14.81 | 529228 |
| 2023-11-10 | 14.67 | $14.75 | 576650 |
| 2023-11-09 | 14.64 | $14.71 | 426211 |
| 2023-11-08 | 14.61 | $14.68 | 212339 |
| 2023-11-07 | 14.58 | $14.72 | 354105 |
| 2023-11-06 | 14.55 | $14.75 | 304400 |
| 2023-11-03 | 14.49 | $14.78 | 478700 |
| 2023-11-02 | 14.42 | $14.75 | 529900 |
| 2023-11-01 | 14.35 | $14.55 | 423804 |
| 2023-10-31 | 14.31 | $14.40 | 619400 |
| 2023-10-30 | 14.29 | $14.31 | 412000 |
| 2023-10-27 | 14.29 | $14.15 | 742346 |
| 2023-10-26 | 14.32 | $14.27 | 473009 |
| 2023-10-25 | 14.34 | $14.20 | 286249 |
| 2023-10-24 | 14.37 | $14.26 | 1.1M |
| 2023-10-23 | 14.39 | $14.17 | 435112 |
| 2023-10-20 | 14.43 | $14.26 | 734222 |
| 2023-10-19 | 14.46 | $14.42 | 670500 |
| 2023-10-18 | 14.47 | $14.70 | 595441 |
| 2023-10-17 | 14.41 | $14.74 | 420700 |
| 2023-10-16 | 14.34 | $14.71 | 545741 |
| 2023-10-13 | 14.26 | $14.32 | 474500 |
| 2023-10-12 | 14.25 | $14.25 | 276700 |
| 2023-10-11 | 14.25 | $14.29 | 355814 |
| 2023-10-10 | 14.25 | $14.31 | 267609 |
| 2023-10-09 | 14.24 | $14.32 | 331936 |
| 2023-10-06 | 14.23 | $14.21 | 334708 |
| 2023-10-05 | 14.24 | $14.12 | 390917 |
| 2023-10-04 | 14.27 | $14.06 | 622405 |
| 2023-10-03 | 14.32 | $14.14 | 611300 |
| 2023-10-02 | 14.36 | $14.29 | 751301 |
| 2023-09-29 | 14.38 | $14.67 | 1.9M |
| 2023-09-28 | 14.32 | $14.40 | 556906 |
| 2023-09-27 | 14.30 | $14.22 | 479800 |
| 2023-09-26 | 14.33 | $14.16 | 429300 |
| 2023-09-25 | 14.36 | $14.37 | 469000 |
| 2023-09-22 | 14.36 | $14.32 | 398650 |
| 2023-09-21 | 14.37 | $14.26 | 381228 |
| 2023-09-20 | 14.40 | $14.45 | 483700 |
| 2023-09-19 | 14.38 | $14.46 | 379148 |
| 2023-09-18 | 14.37 | $14.37 | 434909 |
| 2023-09-15 | 14.37 | $14.36 | 751340 |
| 2023-09-14 | 14.37 | $14.18 | 581500 |
| 2023-09-13 | 14.41 | $14.18 | 472645 |
| 2023-09-12 | 14.46 | $14.20 | 471900 |
| 2023-09-11 | 14.51 | $14.35 | 511600 |
| 2023-09-08 | 14.53 | $14.28 | 300500 |
| 2023-09-07 | 14.58 | $14.27 | 524946 |
| 2023-09-06 | 14.63 | $14.17 | 496300 |
| 2023-09-05 | 14.71 | $14.26 | 586885 |
| 2023-09-01 | 14.78 | $14.44 | 593020 |
| 2023-08-31 | 14.83 | $14.38 | 1.3M |
| 2023-08-30 | 14.90 | $14.82 | 745903 |
| 2023-08-29 | 14.88 | $14.83 | 482629 |
| 2023-08-28 | 14.86 | $14.76 | 463400 |
| 2023-08-25 | 14.84 | $14.67 | 386500 |
| 2023-08-24 | 14.84 | $14.70 | 478004 |
| 2023-08-23 | 14.83 | $14.66 | 645203 |
| 2023-08-22 | 14.83 | $14.62 | 564000 |
| 2023-08-21 | 14.83 | $14.78 | 519400 |
| 2023-08-18 | 14.80 | $14.77 | 514724 |
| 2023-08-17 | 14.76 | $14.70 | 546900 |
| 2023-08-16 | 14.72 | $14.82 | 443284 |
| 2023-08-15 | 14.66 | $14.82 | 681778 |
| 2023-08-14 | 14.58 | $14.76 | 942069 |
| 2023-08-11 | 14.50 | $14.77 | 713555 |
| 2023-08-10 | 14.40 | $14.79 | 978536 |
| 2023-08-09 | 14.29 | $15.02 | 1.8M |
| 2023-08-08 | 14.10 | $14.38 | 1.4M |
| 2023-08-07 | 14.01 | $14.10 | 352789 |
| 2023-08-04 | 13.97 | $14.04 | 519513 |
| 2023-08-03 | 13.94 | $13.92 | 449426 |
| 2023-08-02 | 13.92 | $13.91 | 341605 |
| 2023-08-01 | 13.90 | $13.94 | 248600 |
| 2023-07-31 | 13.87 | $13.93 | 352700 |
| 2023-07-28 | 13.84 | $13.97 | 447333 |
| 2023-07-27 | 13.79 | $13.92 | 538238 |
| 2023-07-26 | 13.75 | $14.02 | 812900 |
| 2023-07-25 | 13.67 | $13.79 | 376200 |
| 2023-07-24 | 13.63 | $13.86 | 449927 |
| 2023-07-21 | 13.58 | $13.74 | 518300 |
| 2023-07-20 | 13.53 | $13.60 | 690996 |
| 2023-07-19 | 13.51 | $13.59 | 654600 |
| 2023-07-18 | 13.48 | $13.58 | 1.1M |
| 2023-07-17 | 13.46 | $13.48 | 375700 |
| 2023-07-14 | 13.45 | $13.42 | 383900 |
| 2023-07-13 | 13.45 | $13.47 | 455900 |
| 2023-07-12 | 13.44 | $13.47 | 432241 |
| 2023-07-11 | 13.42 | $13.41 | 483100 |
| 2023-07-10 | 13.42 | $13.37 | 389100 |
| 2023-07-07 | 13.43 | $13.46 | 352338 |
| 2023-07-06 | 13.42 | $13.38 | 404431 |
| 2023-07-05 | 13.42 | $13.40 | 430411 |
| 2023-07-03 | 13.42 | $13.49 | 286400 |
| 2023-06-30 | 13.40 | $13.50 | 1.4M |
| 2023-06-29 | 13.37 | $13.50 | 1.1M |
| 2023-06-28 | 13.34 | $13.33 | 619200 |
| 2023-06-27 | 13.34 | $13.25 | 496100 |
| 2023-06-26 | 13.36 | $13.22 | 431400 |
| 2023-06-23 | 13.39 | $13.16 | 514103 |
| 2023-06-22 | 13.43 | $13.28 | 635901 |
| 2023-06-21 | 13.45 | $13.37 | 453600 |
| 2023-06-20 | 13.46 | $13.42 | 517036 |
| 2023-06-16 | 13.46 | $13.41 | 792000 |
| 2023-06-15 | 13.46 | $13.52 | 629531 |
| 2023-06-14 | 13.43 | $13.55 | 696324 |
| 2023-06-13 | 13.40 | $13.55 | 534343 |
| 2023-06-12 | 13.35 | $13.49 | 740400 |
| 2023-06-09 | 13.32 | $13.45 | 696400 |
| 2023-06-08 | 13.28 | $13.44 | 1.4M |
| 2023-06-07 | 13.25 | $13.36 | 1.1M |
| 2023-06-06 | 13.22 | $13.31 | 1.1M |
| 2023-06-05 | 13.20 | $13.31 | 628109 |
| 2023-06-02 | 13.18 | $13.24 | 1.2M |
| 2023-06-01 | 13.16 | $13.09 | 647100 |
| 2023-05-31 | 13.18 | $13.26 | 884422 |
| 2023-05-30 | 13.17 | $13.25 | 457400 |
| 2023-05-26 | 13.15 | $13.22 | 787100 |
| 2023-05-25 | 13.14 | $13.11 | 634000 |
| 2023-05-24 | 13.15 | $13.15 | 656209 |
| 2023-05-23 | 13.15 | $13.20 | 1.1M |
| 2023-05-22 | 13.14 | $13.16 | 658222 |
| 2023-05-19 | 13.14 | $13.20 | 547600 |
| 2023-05-18 | 13.13 | $13.19 | 550041 |
| 2023-05-17 | 13.12 | $13.21 | 458813 |
| 2023-05-16 | 13.11 | $13.02 | 406033 |
| 2023-05-15 | 13.14 | $13.09 | 571273 |
| 2023-05-12 | 13.15 | $13.04 | 615301 |
| 2023-05-11 | 13.18 | $13.04 | 483900 |
| 2023-05-10 | 13.21 | $13.09 | 999400 |
| 2023-05-09 | 13.24 | $13.13 | 702518 |
| 2023-05-08 | 13.26 | $13.41 | 604513 |
| 2023-05-05 | 13.23 | $13.26 | 576900 |
| 2023-05-04 | 13.22 | $13.06 | 1.8M |
| 2023-05-03 | 13.26 | $13.14 | 582473 |
| 2023-05-02 | 13.28 | $13.08 | 941114 |
| 2023-05-01 | 13.32 | $13.45 | 385900 |
| 2023-04-28 | 13.29 | $13.48 | 424926 |
| 2023-04-27 | 13.25 | $13.39 | 445040 |
| 2023-04-26 | 13.22 | $13.14 | 490500 |
| 2023-04-25 | 13.23 | $13.20 | 361800 |
| 2023-04-24 | 13.24 | $13.35 | 329800 |
| 2023-04-21 | 13.22 | $13.19 | 346900 |
| 2023-04-20 | 13.22 | $13.10 | 414500 |
| 2023-04-19 | 13.25 | $13.26 | 573600 |
| 2023-04-18 | 13.25 | $13.03 | 908234 |
| 2023-04-17 | 13.29 | $13.40 | 547000 |
| 2023-04-14 | 13.27 | $13.40 | 448100 |
| 2023-04-13 | 13.24 | $13.45 | 372223 |
| 2023-04-12 | 13.20 | $13.26 | 387200 |
| 2023-04-11 | 13.18 | $13.17 | 660715 |
| 2023-04-10 | 13.19 | $13.22 | 828048 |
| 2023-04-06 | 13.19 | $13.36 | 449836 |
| 2023-04-05 | 13.15 | $13.29 | 747000 |
| 2023-04-04 | 13.13 | $13.37 | 603900 |
| 2023-04-03 | 13.08 | $13.47 | 657300 |
| 2023-03-31 | 13.01 | $13.56 | 1.0M |
| 2023-03-30 | 12.91 | $13.31 | 968734 |
| 2023-03-29 | 12.84 | $13.24 | 984930 |
| 2023-03-28 | 12.78 | $13.04 | 423700 |
| 2023-03-27 | 12.76 | $13.08 | 480900 |
| 2023-03-24 | 12.72 | $13.00 | 755945 |
| 2023-03-23 | 12.69 | $12.70 | 894700 |
| 2023-03-22 | 12.73 | $12.75 | 802441 |
| 2023-03-21 | 12.77 | $12.99 | 724321 |
| 2023-03-20 | 12.76 | $12.62 | 1.1M |
| 2023-03-17 | 12.83 | $12.38 | 1.5M |
| 2023-03-16 | 12.96 | $12.68 | 783509 |
| 2023-03-15 | 13.05 | $12.58 | 1.1M |
| 2023-03-14 | 13.18 | $12.80 | 871131 |
| 2023-03-13 | 13.29 | $12.46 | 1.9M |
| 2023-03-10 | 13.49 | $12.60 | 1.9M |
| 2023-03-09 | 13.69 | $13.16 | 1.2M |
| 2023-03-08 | 13.80 | $13.55 | 763117 |
| 2023-03-07 | 13.85 | $13.70 | 601806 |
| 2023-03-06 | 13.87 | $13.79 | 483500 |
| 2023-03-03 | 13.88 | $13.75 | 538500 |
| 2023-03-02 | 13.90 | $13.64 | 569476 |
| 2023-03-01 | 13.95 | $13.99 | 978600 |
| 2023-02-28 | 13.93 | $14.09 | 1.4M |
| 2023-02-27 | 13.88 | $14.03 | 1.1M |
| 2023-02-24 | 13.84 | $13.89 | 540300 |
| 2023-02-23 | 13.82 | $13.91 | 743700 |
| 2023-02-22 | 13.79 | $13.90 | 1.4M |
| 2023-02-21 | 13.76 | $13.58 | 644415 |
| 2023-02-17 | 13.79 | $13.68 | 718500 |
| 2023-02-16 | 13.81 | $13.68 | 378018 |
| 2023-02-15 | 13.83 | $13.67 | 463546 |
| 2023-02-14 | 13.85 | $13.73 | 434114 |
| 2023-02-13 | 13.86 | $13.79 | 586604 |
| 2023-02-10 | 13.86 | $13.69 | 684520 |
| 2023-02-09 | 13.88 | $13.56 | 823810 |
| 2023-02-08 | 13.93 | $13.91 | 740434 |
| 2023-02-07 | 13.92 | $14.09 | 1.3M |
| 2023-02-06 | 13.86 | $13.82 | 605600 |
| 2023-02-03 | 13.85 | $13.82 | 686542 |
| 2023-02-02 | 13.84 | $13.94 | 459900 |
| 2023-02-01 | 13.80 | $13.96 | 1.2M |
| 2023-01-31 | 13.75 | $13.70 | 379931 |
| 2023-01-30 | 13.74 | $13.69 | 512100 |
| 2023-01-27 | 13.73 | $13.88 | 930200 |
| 2023-01-26 | 13.68 | $13.83 | 1.1M |
| 2023-01-25 | 13.64 | $13.67 | 445404 |
| 2023-01-24 | 13.62 | $13.60 | 611700 |
| 2023-01-23 | 13.61 | $13.62 | 676677 |
| 2023-01-20 | 13.59 | $13.55 | 493029 |
| 2023-01-19 | 13.58 | $13.57 | 539300 |
| 2023-01-18 | 13.57 | $13.67 | 414800 |
| 2023-01-17 | 13.54 | $13.75 | 544800 |
| 2023-01-13 | 13.48 | $13.73 | 351331 |
| 2023-01-12 | 13.41 | $13.83 | 544525 |
| 2023-01-11 | 13.32 | $13.86 | 936700 |
| 2023-01-10 | 13.20 | $13.43 | 469419 |
| 2023-01-09 | 13.16 | $13.33 | 574807 |
| 2023-01-06 | 13.12 | $13.15 | 831380 |
| 2023-01-05 | 13.12 | $13.19 | 446400 |
| 2023-01-04 | 13.12 | $13.24 | 459200 |
| 2023-01-03 | 13.10 | $13.16 | 549000 |
| 2022-12-30 | 13.10 | $13.16 | 1.4M |
| 2022-12-29 | 13.09 | $13.25 | 1.6M |
| 2022-12-28 | 13.07 | $13.05 | 650800 |
| 2022-12-27 | 13.09 | $13.14 | 848700 |
| 2022-12-23 | 13.09 | $13.24 | 541424 |
| 2022-12-22 | 13.07 | $12.98 | 659000 |
| 2022-12-21 | 13.10 | $13.07 | 599028 |
| 2022-12-20 | 13.12 | $13.00 | 938400 |
| 2022-12-19 | 13.16 | $12.80 | 908900 |
| 2022-12-16 | 13.25 | $12.89 | 892100 |
| 2022-12-15 | 13.34 | $12.95 | 835500 |
| 2022-12-14 | 13.42 | $13.09 | 901800 |
| 2022-12-13 | 13.49 | $13.24 | 717400 |
| 2022-12-12 | 13.54 | $13.19 | 703900 |
| 2022-12-09 | 13.60 | $13.18 | 625700 |
| 2022-12-08 | 13.68 | $13.12 | 882500 |
| 2022-12-07 | 13.79 | $13.43 | 705563 |
| 2022-12-06 | 13.84 | $13.36 | 912034 |
| 2022-12-05 | 13.91 | $13.77 | 1.4M |
| 2022-12-02 | 13.91 | $13.67 | 1.9M |
| 2022-12-01 | 13.93 | $13.94 | 532600 |
| 2022-11-30 | 13.89 | $14.00 | 682301 |
| 2022-11-29 | 13.83 | $13.99 | 608203 |
| 2022-11-28 | 13.77 | $13.94 | 933200 |
| 2022-11-25 | 13.70 | $14.25 | 393608 |
| 2022-11-23 | 13.55 | $14.12 | 1.4M |
| 2022-11-22 | 13.41 | $13.83 | 959504 |
| 2022-11-21 | 13.30 | $13.42 | 873700 |
| 2022-11-18 | 13.26 | $13.44 | 462227 |
| 2022-11-17 | 13.21 | $13.30 | 608304 |
| 2022-11-16 | 13.19 | $13.35 | 915246 |
| 2022-11-15 | 13.14 | $13.34 | 620000 |
| 2022-11-14 | 13.09 | $13.21 | 683700 |
| 2022-11-11 | 13.06 | $13.26 | 420909 |
| 2022-11-10 | 13.02 | $13.28 | 764300 |
| 2022-11-09 | 12.96 | $12.97 | 475000 |
| 2022-11-08 | 12.96 | $13.02 | 450700 |
| 2022-11-07 | 12.95 | $13.21 | 488316 |
| 2022-11-04 | 12.90 | $12.90 | 602042 |
| 2022-11-03 | 12.90 | $12.80 | 834049 |
| 2022-11-02 | 12.93 | $12.80 | 850104 |
| 2022-11-01 | 12.96 | $12.98 | 658001 |
| 2022-10-31 | 12.96 | $12.97 | 1.1M |
| 2022-10-28 | 12.96 | $13.09 | 1.0M |
| 2022-10-27 | 12.94 | $13.04 | 951000 |
| 2022-10-26 | 12.92 | $13.09 | 687000 |
| 2022-10-25 | 12.89 | $13.17 | 1.0M |
| 2022-10-24 | 12.83 | $13.06 | 705000 |
| 2022-10-21 | 12.80 | $12.87 | 485300 |
| 2022-10-20 | 12.79 | $12.95 | 554900 |
| 2022-10-19 | 12.77 | $12.96 | 699831 |
| 2022-10-18 | 12.75 | $13.06 | 484503 |
| 2022-10-17 | 12.70 | $12.99 | 524907 |
| 2022-10-14 | 12.66 | $12.93 | 608224 |
| 2022-10-13 | 12.63 | $13.03 | 761700 |
| 2022-10-12 | 12.57 | $12.80 | 633743 |
| 2022-10-11 | 12.56 | $12.63 | 730700 |
| 2022-10-10 | 12.57 | $12.79 | 541600 |
| 2022-10-07 | 12.56 | $12.76 | 891619 |
| 2022-10-06 | 12.56 | $12.71 | 446225 |
| 2022-10-05 | 12.56 | $12.94 | 447428 |
| 2022-10-04 | 12.53 | $13.10 | 587434 |
| 2022-10-03 | 12.45 | $12.46 | 782007 |
| 2022-09-30 | 12.50 | $12.39 | 1.7M |
| 2022-09-29 | 12.57 | $12.24 | 2.0M |
| 2022-09-28 | 12.69 | $12.40 | 953629 |
| 2022-09-27 | 12.80 | $12.21 | 1.1M |
| 2022-09-26 | 12.97 | $12.29 | 1.6M |
| 2022-09-23 | 13.15 | $12.65 | 1.0M |
| 2022-09-22 | 13.29 | $12.83 | 502545 |
| 2022-09-21 | 13.41 | $13.15 | 383338 |
| 2022-09-20 | 13.48 | $13.23 | 382600 |
| 2022-09-19 | 13.55 | $13.50 | 221600 |
| 2022-09-16 | 13.57 | $13.54 | 449314 |
| 2022-09-15 | 13.59 | $13.58 | 419333 |
| 2022-09-14 | 13.60 | $13.54 | 369543 |
| 2022-09-13 | 13.63 | $13.50 | 319507 |
| 2022-09-12 | 13.66 | $13.74 | 461416 |
| 2022-09-09 | 13.66 | $13.76 | 683100 |
| 2022-09-08 | 13.65 | $13.60 | 553200 |
| 2022-09-07 | 13.67 | $13.59 | 601440 |
| 2022-09-06 | 13.70 | $13.37 | 515330 |
| 2022-09-02 | 13.77 | $13.37 | 615500 |
| 2022-09-01 | 13.87 | $13.36 | 820100 |
| 2022-08-31 | 13.98 | $13.91 | 668564 |
| 2022-08-30 | 13.99 | $13.69 | 813807 |
| 2022-08-29 | 14.05 | $13.96 | 425552 |
| 2022-08-26 | 14.06 | $13.92 | 409900 |
| 2022-08-25 | 14.08 | $14.06 | 503305 |
| 2022-08-24 | 14.07 | $14.04 | 572931 |
| 2022-08-23 | 14.07 | $13.87 | 525865 |
| 2022-08-22 | 14.10 | $13.74 | 442300 |
| 2022-08-19 | 14.16 | $13.83 | 446000 |
| 2022-08-18 | 14.21 | $14.03 | 444623 |
| 2022-08-17 | 14.23 | $13.92 | 738600 |
| 2022-08-16 | 14.28 | $14.25 | 483643 |
| 2022-08-15 | 14.26 | $14.14 | 610841 |
| 2022-08-12 | 14.26 | $14.33 | 812603 |
| 2022-08-11 | 14.21 | $14.18 | 586415 |
| 2022-08-10 | 14.19 | $14.18 | 603200 |
| 2022-08-09 | 14.17 | $14.27 | 364400 |
| 2022-08-08 | 14.12 | $14.35 | 663300 |
| 2022-08-05 | 14.05 | $14.18 | 461500 |
| 2022-08-04 | 14.00 | $14.09 | 396800 |
| 2022-08-03 | 13.96 | $14.11 | 334214 |
| 2022-08-02 | 13.90 | $13.96 | 299143 |
| 2022-08-01 | 13.87 | $14.11 | 633600 |
| 2022-07-29 | 13.80 | $14.04 | 800335 |
| 2022-07-28 | 13.74 | $13.95 | 652400 |
| 2022-07-27 | 13.68 | $13.81 | 481000 |
| 2022-07-26 | 13.64 | $13.74 | 426700 |
| 2022-07-25 | 13.61 | $13.70 | 456900 |
| 2022-07-22 | 13.59 | $13.74 | 343800 |
| 2022-07-21 | 13.55 | $13.79 | 320635 |
| 2022-07-20 | 13.49 | $13.80 | 335242 |
| 2022-07-19 | 13.42 | $13.79 | 340749 |
| 2022-07-18 | 13.34 | $13.68 | 478000 |
| 2022-07-15 | 13.28 | $13.66 | 533526 |
| 2022-07-14 | 13.21 | $13.49 | 551700 |
| 2022-07-13 | 13.16 | $13.50 | 545000 |
| 2022-07-12 | 13.10 | $13.52 | 416000 |
| 2022-07-11 | 13.04 | $13.37 | 474400 |
| 2022-07-08 | 12.99 | $13.51 | 671300 |
| 2022-07-07 | 12.91 | $13.31 | 524000 |
| 2022-07-06 | 12.86 | $13.18 | 529700 |
| 2022-07-05 | 12.83 | $13.27 | 789600 |
| 2022-07-01 | 12.78 | $13.24 | 641727 |
| 2022-06-30 | 12.73 | $12.96 | 1.9M |
| 2022-06-29 | 12.73 | $12.97 | 1.5M |
| 2022-06-28 | 12.73 | $12.95 | 1.3M |
| 2022-06-27 | 12.74 | $12.97 | 1.9M |
| 2022-06-24 | 12.75 | $12.86 | 2.0M |
| 2022-06-23 | 12.79 | $12.67 | 1.2M |
| 2022-06-22 | 12.88 | $12.78 | 1.1M |
| 2022-06-21 | 12.97 | $12.83 | 1.7M |
| 2022-06-17 | 13.06 | $12.82 | 1.5M |
| 2022-06-16 | 13.17 | $12.80 | 1.5M |
| 2022-06-15 | 13.30 | $13.12 | 1.2M |
| 2022-06-14 | 13.39 | $13.11 | 1.8M |
| 2022-06-13 | 13.50 | $13.01 | 1.5M |
| 2022-06-10 | 13.65 | $13.60 | 1.6M |
| 2022-06-09 | 13.71 | $13.61 | 1.3M |
| 2022-06-08 | 13.77 | $13.77 | 1.1M |
| 2022-06-07 | 13.81 | $13.85 | 893600 |
| 2022-06-06 | 13.84 | $13.83 | 744500 |
| 2022-06-03 | 13.88 | $13.75 | 668307 |
| 2022-06-02 | 13.95 | $13.91 | 975733 |
| 2022-06-01 | 14.00 | $14.19 | 1.1M |
| 2022-05-31 | 13.99 | $14.14 | 1.5M |
| 2022-05-27 | 14.00 | $14.28 | 897000 |
| 2022-05-26 | 13.99 | $14.04 | 632400 |
| 2022-05-25 | 14.02 | $13.94 | 1.8M |
| 2022-05-24 | 14.09 | $13.60 | 3.1M |
| 2022-05-23 | 14.24 | $13.92 | 1.1M |
| 2022-05-20 | 14.34 | $13.87 | 1.3M |
| 2022-05-19 | 14.48 | $14.06 | 686642 |
| 2022-05-18 | 14.60 | $14.19 | 998700 |
| 2022-05-17 | 14.71 | $14.50 | 1.2M |
| 2022-05-16 | 14.78 | $14.42 | 943800 |
| 2022-05-13 | 14.87 | $14.33 | 1.5M |
| 2022-05-12 | 15.00 | $14.50 | 3.3M |
| 2022-05-11 | 15.12 | $15.00 | 1.2M |
| 2022-05-10 | 15.15 | $15.24 | 918714 |
| 2022-05-09 | 15.13 | $15.01 | 2.0M |
| 2022-05-06 | 15.16 | $15.27 | 692043 |
| 2022-05-05 | 15.14 | $15.12 | 926805 |
| 2022-05-04 | 15.15 | $15.34 | 471612 |
| 2022-05-03 | 15.11 | $15.09 | 503313 |
| 2022-05-02 | 15.12 | $14.93 | 1.7M |
| 2022-04-29 | 15.16 | $14.92 | 738815 |
| 2022-04-28 | 15.22 | $15.24 | 673333 |
| 2022-04-27 | 15.22 | $15.25 | 1.1M |
| 2022-04-26 | 15.21 | $15.00 | 1.2M |
| 2022-04-25 | 15.26 | $15.30 | 1.1M |
| 2022-04-22 | 15.25 | $15.12 | 653918 |
| 2022-04-21 | 15.27 | $15.28 | 465136 |
| 2022-04-20 | 15.27 | $15.29 | 444100 |
| 2022-04-19 | 15.26 | $15.35 | 401343 |
| 2022-04-18 | 15.24 | $15.29 | 1.0M |
| 2022-04-14 | 15.23 | $15.44 | 445354 |
| 2022-04-13 | 15.19 | $15.48 | 610730 |
| 2022-04-12 | 15.13 | $15.22 | 454147 |
| 2022-04-11 | 15.12 | $15.32 | 580100 |
| 2022-04-08 | 15.08 | $15.28 | 724000 |
| 2022-04-07 | 15.05 | $15.04 | 959645 |
| 2022-04-06 | 15.06 | $15.00 | 564600 |
| 2022-04-05 | 15.09 | $15.11 | 462700 |
| 2022-04-04 | 15.09 | $15.18 | 537900 |
| 2022-04-01 | 15.09 | $15.28 | 510948 |
| 2022-03-31 | 15.06 | $15.21 | 1.7M |
| 2022-03-30 | 15.04 | $15.25 | 1.5M |
| 2022-03-29 | 15.01 | $15.18 | 898848 |
| 2022-03-28 | 14.99 | $15.19 | 613800 |
| 2022-03-25 | 14.97 | $15.10 | 711292 |
| 2022-03-24 | 14.96 | $15.01 | 663742 |
| 2022-03-23 | 14.97 | $15.05 | 559306 |
| 2022-03-22 | 14.98 | $15.20 | 774700 |
| 2022-03-21 | 14.96 | $15.07 | 1.2M |
| 2022-03-18 | 14.96 | $15.00 | 1.3M |
| 2022-03-17 | 14.98 | $15.09 | 825148 |
| 2022-03-16 | 14.99 | $14.89 | 1.0M |
| 2022-03-15 | 15.04 | $14.80 | 747700 |
| 2022-03-14 | 15.12 | $14.70 | 985900 |
| 2022-03-11 | 15.23 | $14.86 | 1.1M |
| 2022-03-10 | 15.33 | $14.96 | 668838 |
| 2022-03-09 | 15.43 | $15.08 | 1.1M |
| 2022-03-08 | 15.51 | $15.05 | 1.7M |
| 2022-03-07 | 15.62 | $15.07 | 1.8M |
| 2022-03-04 | 15.74 | $15.65 | 642100 |
| 2022-03-03 | 15.75 | $15.60 | 737000 |
| 2022-03-02 | 15.78 | $15.72 | 1.0M |
| 2022-03-01 | 15.79 | $15.73 | 898300 |
| 2022-02-28 | 15.80 | $15.76 | 738500 |
| 2022-02-25 | 15.80 | $15.76 | 621926 |
| 2022-02-24 | 15.81 | $15.55 | 1.6M |
| 2022-02-23 | 15.85 | $15.54 | 748613 |
| 2022-02-22 | 15.91 | $15.65 | 990136 |
| 2022-02-18 | 15.95 | $15.85 | 603700 |
| 2022-02-17 | 15.96 | $15.88 | 789919 |
| 2022-02-16 | 15.96 | $15.97 | 1.1M |
| 2022-02-15 | 15.94 | $15.77 | 963400 |
| 2022-02-14 | 15.95 | $15.87 | 721400 |
| 2022-02-11 | 15.95 | $15.89 | 976915 |
| 2022-02-10 | 15.94 | $16.10 | 748310 |
| 2022-02-09 | 15.89 | $15.99 | 970700 |
| 2022-02-08 | 15.85 | $15.97 | 474700 |
| 2022-02-07 | 15.80 | $15.97 | 793200 |
| 2022-02-04 | 15.75 | $15.86 | 369000 |
| 2022-02-03 | 15.72 | $15.82 | 379810 |
| 2022-02-02 | 15.68 | $15.92 | 617800 |
| 2022-02-01 | 15.62 | $15.74 | 392200 |
| 2022-01-31 | 15.58 | $15.68 | 621543 |
| 2022-01-28 | 15.55 | $15.55 | 442957 |
| 2022-01-27 | 15.54 | $15.53 | 749305 |
| 2022-01-26 | 15.54 | $15.45 | 557909 |
| 2022-01-25 | 15.55 | $15.49 | 795400 |
| 2022-01-24 | 15.55 | $15.35 | 1.7M |
| 2022-01-21 | 15.58 | $15.41 | 981800 |
| 2022-01-20 | 15.61 | $15.45 | 671600 |
| 2022-01-19 | 15.63 | $15.66 | 487902 |
| 2022-01-18 | 15.61 | $15.68 | 495600 |
| 2022-01-14 | 15.57 | $15.54 | 814300 |
| 2022-01-13 | 15.57 | $15.72 | 681000 |
| 2022-01-12 | 15.52 | $15.87 | 560713 |
| 2022-01-11 | 15.43 | $15.64 | 704800 |
| 2022-01-10 | 15.38 | $15.45 | 484126 |
| 2022-01-07 | 15.36 | $15.48 | 715503 |
| 2022-01-06 | 15.33 | $15.38 | 394900 |
| 2022-01-05 | 15.32 | $15.45 | 773300 |
| 2022-01-04 | 15.28 | $15.45 | 686400 |
| 2022-01-03 | 15.25 | $15.43 | 611240 |
| 2021-12-31 | 15.21 | $15.44 | 620200 |
| 2021-12-30 | 15.16 | $15.36 | 622800 |
| 2021-12-29 | 15.12 | $15.43 | 503042 |
| 2021-12-28 | 15.06 | $15.37 | 676102 |
| 2021-12-27 | 15.01 | $15.27 | 436500 |
| 2021-12-23 | 14.96 | $15.27 | 790045 |
| 2021-12-22 | 14.91 | $15.01 | 468529 |
| 2021-12-21 | 14.91 | $14.91 | 755935 |
| 2021-12-20 | 14.93 | $14.86 | 1.0M |
| 2021-12-17 | 14.97 | $14.89 | 806000 |
| 2021-12-16 | 15.01 | $15.01 | 859500 |
| 2021-12-15 | 15.02 | $14.94 | 753300 |
| 2021-12-14 | 15.06 | $14.90 | 821600 |
| 2021-12-13 | 15.11 | $15.00 | 876831 |
| 2021-12-10 | 15.15 | $15.08 | 477725 |
| 2021-12-09 | 15.18 | $15.03 | 638319 |
| 2021-12-08 | 15.23 | $15.34 | 533000 |
| 2021-12-07 | 15.22 | $15.37 | 602429 |
| 2021-12-06 | 15.20 | $15.42 | 684700 |
| 2021-12-03 | 15.16 | $15.37 | 657600 |
| 2021-12-02 | 15.14 | $15.41 | 694742 |
| 2021-12-01 | 15.10 | $15.19 | 796400 |
| 2021-11-30 | 15.11 | $15.17 | 2.0M |
| 2021-11-29 | 15.12 | $14.98 | 1.5M |
| 2021-11-26 | 15.17 | $15.01 | 760327 |
| 2021-11-24 | 15.23 | $15.12 | 475800 |
| 2021-11-23 | 15.27 | $15.13 | 884202 |
| 2021-11-22 | 15.32 | $15.16 | 1.0M |
| 2021-11-19 | 15.38 | $15.26 | 690401 |
| 2021-11-18 | 15.42 | $15.33 | 607710 |
| 2021-11-17 | 15.45 | $15.35 | 493048 |
| 2021-11-16 | 15.49 | $15.34 | 1.3M |
| 2021-11-15 | 15.53 | $15.39 | 1.2M |
| 2021-11-12 | 15.57 | $15.49 | 458900 |
| 2021-11-11 | 15.60 | $15.49 | 480925 |
| 2021-11-10 | 15.63 | $15.46 | 514600 |
| 2021-11-09 | 15.68 | $15.44 | 638116 |
| 2021-11-08 | 15.73 | $15.57 | 381426 |
| 2021-11-05 | 15.77 | $15.62 | 492300 |
| 2021-11-04 | 15.81 | $15.62 | 456800 |
| 2021-11-03 | 15.85 | $15.61 | 432542 |
| 2021-11-02 | 15.89 | $15.73 | 336600 |
| 2021-11-01 | 15.92 | $15.76 | 482008 |
| 2021-10-29 | 15.95 | $15.88 | 1.3M |
| 2021-10-28 | 15.96 | $15.99 | 477100 |
| 2021-10-27 | 15.94 | $15.88 | 426809 |
| 2021-10-26 | 15.95 | $15.77 | 1.0M |
| 2021-10-25 | 15.97 | $15.92 | 850105 |
| 2021-10-22 | 15.98 | $15.98 | 572900 |
| 2021-10-21 | 15.96 | $15.90 | 389718 |
| 2021-10-20 | 15.96 | $15.88 | 468607 |
| 2021-10-19 | 15.97 | $15.95 | 584523 |
| 2021-10-18 | 15.96 | $15.97 | 503200 |
| 2021-10-15 | 15.94 | $15.94 | 408443 |
| 2021-10-14 | 15.93 | $15.96 | 282600 |
| 2021-10-13 | 15.91 | $15.97 | 429907 |
| 2021-10-12 | 15.88 | $15.97 | 246245 |
| 2021-10-11 | 15.85 | $15.88 | 803200 |
| 2021-10-08 | 15.84 | $15.96 | 277637 |
| 2021-10-07 | 15.80 | $15.84 | 1.5M |
| 2021-10-06 | 15.78 | $15.96 | 293845 |
| 2021-10-05 | 15.73 | $15.98 | 515500 |
| 2021-10-04 | 15.67 | $15.86 | 451443 |
| 2021-10-01 | 15.63 | $15.84 | 491400 |
| 2021-09-30 | 15.58 | $15.81 | 942100 |
| 2021-09-29 | 15.53 | $15.85 | 1.1M |
| 2021-09-28 | 15.47 | $15.72 | 2.8M |
| 2021-09-27 | 15.42 | $15.59 | 457600 |
| 2021-09-24 | 15.39 | $15.57 | 399300 |
| 2021-09-23 | 15.37 | $15.60 | 631600 |
| 2021-09-22 | 15.33 | $15.52 | 874500 |
| 2021-09-21 | 15.31 | $15.36 | 1.5M |
| 2021-09-20 | 15.31 | $15.17 | 655700 |
| 2021-09-17 | 15.36 | $15.36 | 679700 |
| 2021-09-16 | 15.37 | $15.36 | 312324 |
| 2021-09-15 | 15.39 | $15.44 | 364209 |
| 2021-09-14 | 15.40 | $15.35 | 482800 |
| 2021-09-13 | 15.43 | $15.25 | 333226 |
| 2021-09-10 | 15.48 | $15.25 | 354533 |
| 2021-09-09 | 15.54 | $15.35 | 317126 |
| 2021-09-08 | 15.59 | $15.29 | 442800 |
| 2021-09-07 | 15.67 | $15.35 | 571200 |
| 2021-09-03 | 15.74 | $15.80 | 372715 |
| 2021-09-02 | 15.73 | $15.83 | 475049 |
| 2021-09-01 | 15.71 | $15.73 | 421319 |
| 2021-08-31 | 15.71 | $15.71 | 292033 |
| 2021-08-30 | 15.72 | $15.73 | 348300 |
| 2021-08-27 | 15.72 | $15.82 | 259917 |
| 2021-08-26 | 15.70 | $15.73 | 294404 |
| 2021-08-25 | 15.70 | $15.75 | 278408 |
| 2021-08-24 | 15.70 | $15.62 | 324016 |
| 2021-08-23 | 15.72 | $15.56 | 290400 |
| 2021-08-20 | 15.76 | $15.61 | 362606 |
| 2021-08-19 | 15.79 | $15.44 | 546444 |
| 2021-08-18 | 15.87 | $15.66 | 371400 |
| 2021-08-17 | 15.91 | $15.85 | 480235 |
| 2021-08-16 | 15.92 | $15.90 | 350500 |
| 2021-08-13 | 15.92 | $15.98 | 255200 |
| 2021-08-12 | 15.90 | $15.89 | 237225 |
| 2021-08-11 | 15.90 | $15.85 | 380226 |
| 2021-08-10 | 15.91 | $15.88 | 304200 |
| 2021-08-09 | 15.91 | $15.94 | 278100 |
| 2021-08-06 | 15.90 | $15.95 | 317500 |
| 2021-08-05 | 15.88 | $15.86 | 245304 |
| 2021-08-04 | 15.88 | $15.78 | 285700 |
| 2021-08-03 | 15.90 | $15.87 | 462434 |
| 2021-08-02 | 15.90 | $15.86 | 363414 |
| 2021-07-30 | 15.90 | $15.78 | 309322 |
| 2021-07-29 | 15.92 | $15.87 | 448800 |
| 2021-07-28 | 15.92 | $16.00 | 441247 |
| 2021-07-27 | 15.90 | $15.95 | 272800 |
| 2021-07-26 | 15.88 | $15.94 | 267400 |
| 2021-07-23 | 15.86 | $15.92 | 280600 |
| 2021-07-22 | 15.85 | $15.91 | 181144 |
| 2021-07-21 | 15.83 | $15.98 | 279709 |
| 2021-07-20 | 15.79 | $15.88 | 370320 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
13.10
2026-07-17
Close Price
$13.06
Vol: 790000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
11.98
Average
14.48
Maximum
17.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.10 | $13.06 | 790000 |
| 2026-07-16 | 13.08 | $13.33 | 942200 |
| 2026-07-15 | 12.97 | $13.24 | 1.8M |
| 2026-07-14 | 12.87 | $13.02 | 698600 |
| 2026-07-13 | 12.81 | $12.92 | 866600 |
| 2026-07-10 | 12.76 | $12.92 | 780027 |
| 2026-07-09 | 12.71 | $12.72 | 1.1M |
| 2026-07-08 | 12.72 | $12.75 | 844148 |
| 2026-07-07 | 12.71 | $12.75 | 827411 |
| 2026-07-06 | 12.70 | $12.87 | 1.5M |
| 2026-07-02 | 12.66 | $12.99 | 823759 |
| 2026-07-01 | 12.57 | $12.84 | 1.2M |
| 2026-06-30 | 12.50 | $12.88 | 3.3M |
| 2026-06-29 | 12.42 | $12.78 | 1.5M |
| 2026-06-26 | 12.35 | $12.59 | 1.5M |
| 2026-06-25 | 12.33 | $12.40 | 1.0M |
| 2026-06-24 | 12.37 | $12.35 | 1.0M |
| 2026-06-23 | 12.44 | $12.32 | 1.2M |
| 2026-06-22 | 12.53 | $12.29 | 988182 |
| 2026-06-18 | 12.66 | $12.35 | 1.7M |
| 2026-06-17 | 12.81 | $12.35 | 1.9M |
| 2026-06-16 | 12.98 | $12.77 | 1.1M |
| 2026-06-15 | 13.07 | $12.72 | 1.4M |
| 2026-06-12 | 13.18 | $13.29 | 1.0M |
| 2026-06-11 | 13.15 | $13.33 | 755761 |
| 2026-06-10 | 13.09 | $13.21 | 850972 |
| 2026-06-09 | 13.06 | $13.10 | 699000 |
| 2026-06-08 | 13.05 | $13.04 | 725900 |
| 2026-06-05 | 13.07 | $13.04 | 986200 |
| 2026-06-04 | 13.08 | $13.19 | 973351 |
| 2026-06-03 | 13.06 | $12.90 | 1.6M |
| 2026-06-02 | 13.12 | $13.27 | 891500 |
| 2026-06-01 | 13.08 | $13.36 | 1.8M |
| 2026-05-29 | 13.00 | $13.16 | 1.2M |
| 2026-05-28 | 12.97 | $13.09 | 1.2M |
| 2026-05-27 | 12.95 | $13.08 | 1.9M |
| 2026-05-26 | 12.94 | $13.09 | 841641 |
| 2026-05-22 | 12.92 | $12.89 | 1.0M |
| 2026-05-21 | 12.96 | $12.97 | 1.0M |
| 2026-05-20 | 12.99 | $13.05 | 1.7M |
| 2026-05-19 | 13.00 | $12.78 | 971677 |
| 2026-05-18 | 13.09 | $12.91 | 933005 |
| 2026-05-15 | 13.17 | $13.06 | 1.1M |
| 2026-05-14 | 13.22 | $13.17 | 889151 |
| 2026-05-13 | 13.25 | $13.09 | 1.5M |
| 2026-05-12 | 13.30 | $13.16 | 1.4M |
| 2026-05-11 | 13.35 | $12.96 | 1.3M |
| 2026-05-08 | 13.47 | $13.16 | 1.4M |
| 2026-05-07 | 13.54 | $13.15 | 1.2M |
| 2026-05-06 | 13.64 | $13.31 | 2.1M |
| 2026-05-05 | 13.70 | $13.40 | 2.4M |
| 2026-05-04 | 13.74 | $13.68 | 2.0M |
| 2026-05-01 | 13.70 | $13.80 | 1.5M |
| 2026-04-30 | 13.60 | $13.70 | 1.8M |
| 2026-04-29 | 13.51 | $13.34 | 1.3M |
| 2026-04-28 | 13.51 | $13.42 | 1.7M |
| 2026-04-27 | 13.48 | $13.40 | 1.1M |
| 2026-04-24 | 13.45 | $13.29 | 1.7M |
| 2026-04-23 | 13.44 | $13.09 | 1.4M |
| 2026-04-22 | 13.49 | $13.26 | 2.0M |
| 2026-04-21 | 13.49 | $13.25 | 2.4M |
| 2026-04-20 | 13.48 | $13.65 | 1.9M |
| 2026-04-17 | 13.34 | $13.63 | 2.0M |
| 2026-04-16 | 13.17 | $13.29 | 1.6M |
| 2026-04-15 | 13.07 | $13.43 | 3.9M |
| 2026-04-14 | 12.90 | $13.11 | 2.7M |
| 2026-04-13 | 12.79 | $12.74 | 1.9M |
| 2026-04-10 | 12.77 | $12.71 | 1.8M |
| 2026-04-09 | 12.76 | $12.58 | 1.8M |
| 2026-04-08 | 12.78 | $12.64 | 3.1M |
| 2026-04-07 | 12.78 | $12.83 | 1.7M |
| 2026-04-06 | 12.72 | $12.81 | 1.7M |
| 2026-04-02 | 12.65 | $12.70 | 3.4M |
| 2026-04-01 | 12.60 | $12.50 | 2.7M |
| 2026-03-31 | 12.60 | $12.66 | 3.5M |
| 2026-03-30 | 12.54 | $12.65 | 3.5M |
| 2026-03-27 | 12.48 | $12.26 | 1.7M |
| 2026-03-26 | 12.53 | $12.54 | 2.6M |
| 2026-03-25 | 12.49 | $12.58 | 1.5M |
| 2026-03-24 | 12.43 | $12.45 | 1.9M |
| 2026-03-23 | 12.41 | $12.62 | 2.2M |
| 2026-03-20 | 12.32 | $12.35 | 3.0M |
| 2026-03-19 | 12.30 | $12.55 | 2.4M |
| 2026-03-18 | 12.21 | $12.48 | 2.0M |
| 2026-03-17 | 12.13 | $12.47 | 2.3M |
| 2026-03-16 | 12.03 | $12.10 | 2.7M |
| 2026-03-13 | 12.03 | $11.97 | 4.2M |
| 2026-03-12 | 12.07 | $12.13 | 4.8M |
| 2026-03-11 | 12.08 | $12.08 | 2.8M |
| 2026-03-10 | 12.11 | $12.19 | 2.8M |
| 2026-03-09 | 12.11 | $12.23 | 3.4M |
| 2026-03-06 | 12.10 | $12.12 | 1.8M |
| 2026-03-05 | 12.13 | $12.39 | 2.6M |
| 2026-03-04 | 12.08 | $12.46 | 3.9M |
| 2026-03-03 | 12.01 | $12.21 | 2.8M |
| 2026-03-02 | 12.00 | $12.28 | 2.7M |
| 2026-02-27 | 11.98 | $11.99 | 5.2M |
| 2026-02-26 | 12.04 | $12.26 | 4.1M |
| 2026-02-25 | 12.04 | $12.34 | 2.5M |
| 2026-02-24 | 12.02 | $12.10 | 3.0M |
| 2026-02-23 | 12.08 | $12.14 | 3.5M |
| 2026-02-20 | 12.15 | $12.15 | 3.3M |
| 2026-02-19 | 12.24 | $12.22 | 3.0M |
| 2026-02-18 | 12.33 | $12.28 | 3.1M |
| 2026-02-17 | 12.42 | $12.25 | 5.1M |
| 2026-02-13 | 12.55 | $12.63 | 2.6M |
| 2026-02-12 | 12.60 | $12.71 | 1.9M |
| 2026-02-11 | 12.64 | $12.75 | 1.5M |
| 2026-02-10 | 12.67 | $12.87 | 2.6M |
| 2026-02-09 | 12.68 | $12.62 | 2.3M |
| 2026-02-06 | 12.78 | $12.55 | 2.6M |
| 2026-02-05 | 12.93 | $12.38 | 7.1M |
| 2026-02-04 | 13.17 | $13.06 | 4.6M |
| 2026-02-03 | 13.24 | $12.79 | 4.5M |
| 2026-02-02 | 13.43 | $13.05 | 5.2M |
| 2026-01-30 | 13.57 | $13.39 | 1.9M |
| 2026-01-29 | 13.64 | $13.55 | 2.1M |
| 2026-01-28 | 13.67 | $13.54 | 1.5M |
| 2026-01-27 | 13.71 | $13.71 | 1.7M |
| 2026-01-26 | 13.71 | $13.56 | 1.6M |
| 2026-01-23 | 13.75 | $13.68 | 1.3M |
| 2026-01-22 | 13.76 | $13.68 | 1.7M |
| 2026-01-21 | 13.78 | $13.80 | 1.3M |
| 2026-01-20 | 13.76 | $13.69 | 1.6M |
| 2026-01-16 | 13.77 | $13.82 | 1.5M |
| 2026-01-15 | 13.75 | $13.95 | 1.7M |
| 2026-01-14 | 13.68 | $13.79 | 2.2M |
| 2026-01-13 | 13.64 | $13.65 | 1.4M |
| 2026-01-12 | 13.64 | $13.74 | 1.1M |
| 2026-01-09 | 13.60 | $13.69 | 1.9M |
| 2026-01-08 | 13.58 | $13.81 | 1.9M |
| 2026-01-07 | 13.52 | $13.48 | 2.3M |
| 2026-01-06 | 13.55 | $13.73 | 1.6M |
| 2026-01-05 | 13.51 | $13.80 | 2.2M |
| 2026-01-02 | 13.44 | $13.57 | 1.2M |
| 2025-12-31 | 13.43 | $13.57 | 3.5M |
| 2025-12-30 | 13.42 | $13.54 | 2.9M |
| 2025-12-29 | 13.42 | $13.50 | 2.8M |
| 2025-12-26 | 13.44 | $13.55 | 1.7M |
| 2025-12-24 | 13.44 | $13.42 | 1.2M |
| 2025-12-23 | 13.50 | $13.33 | 1.9M |
| 2025-12-22 | 13.59 | $13.50 | 1.9M |
| 2025-12-19 | 13.65 | $13.46 | 4.3M |
| 2025-12-18 | 13.75 | $13.48 | 2.2M |
| 2025-12-17 | 13.85 | $13.54 | 2.4M |
| 2025-12-16 | 13.97 | $13.61 | 1.6M |
| 2025-12-15 | 14.08 | $13.67 | 1.9M |
| 2025-12-12 | 14.20 | $13.76 | 1.4M |
| 2025-12-11 | 14.32 | $14.22 | 1.5M |
| 2025-12-10 | 14.32 | $14.37 | 1.3M |
| 2025-12-09 | 14.26 | $14.34 | 1.8M |
| 2025-12-08 | 14.20 | $14.30 | 1.3M |
| 2025-12-05 | 14.13 | $14.27 | 1.3M |
| 2025-12-04 | 14.06 | $14.22 | 1.2M |
| 2025-12-03 | 13.99 | $14.14 | 1.2M |
| 2025-12-02 | 13.93 | $14.02 | 994400 |
| 2025-12-01 | 13.89 | $14.00 | 1.1M |
| 2025-11-28 | 13.85 | $14.09 | 411000 |
| 2025-11-26 | 13.78 | $13.96 | 1.3M |
| 2025-11-25 | 13.73 | $13.93 | 1.3M |
| 2025-11-24 | 13.67 | $13.83 | 1.9M |
| 2025-11-21 | 13.64 | $13.72 | 2.4M |
| 2025-11-20 | 13.64 | $13.53 | 1.7M |
| 2025-11-19 | 13.70 | $13.52 | 2.1M |
| 2025-11-18 | 13.78 | $13.55 | 2.9M |
| 2025-11-17 | 13.86 | $13.61 | 1.6M |
| 2025-11-14 | 13.95 | $13.85 | 714213 |
| 2025-11-13 | 13.98 | $13.87 | 1.1M |
| 2025-11-12 | 14.01 | $14.02 | 1.4M |
| 2025-11-11 | 14.00 | $13.93 | 951400 |
| 2025-11-10 | 14.02 | $13.92 | 975426 |
| 2025-11-07 | 14.04 | $13.88 | 1.2M |
| 2025-11-06 | 14.08 | $13.77 | 1.3M |
| 2025-11-05 | 14.16 | $14.07 | 1.2M |
| 2025-11-04 | 14.16 | $14.07 | 1.2M |
| 2025-11-03 | 14.16 | $14.12 | 1.2M |
| 2025-10-31 | 14.15 | $14.09 | 2.1M |
| 2025-10-30 | 14.13 | $13.89 | 1.7M |
| 2025-10-29 | 14.18 | $14.08 | 1.5M |
| 2025-10-28 | 14.18 | $14.19 | 1.8M |
| 2025-10-27 | 14.14 | $14.31 | 1.8M |
| 2025-10-24 | 14.05 | $14.20 | 1.3M |
| 2025-10-23 | 13.97 | $14.16 | 1.9M |
| 2025-10-22 | 13.89 | $14.05 | 1.8M |
| 2025-10-21 | 13.83 | $14.07 | 1.8M |
| 2025-10-20 | 13.75 | $13.93 | 2.0M |
| 2025-10-17 | 13.69 | $13.92 | 2.2M |
| 2025-10-16 | 13.63 | $13.68 | 1.4M |
| 2025-10-15 | 13.63 | $13.89 | 2.0M |
| 2025-10-14 | 13.57 | $14.06 | 2.5M |
| 2025-10-13 | 13.45 | $13.80 | 2.6M |
| 2025-10-10 | 13.38 | $13.33 | 2.4M |
| 2025-10-09 | 13.45 | $13.49 | 2.9M |
| 2025-10-08 | 13.49 | $13.60 | 1.7M |
| 2025-10-07 | 13.52 | $13.55 | 2.8M |
| 2025-10-06 | 13.56 | $13.69 | 1.7M |
| 2025-10-03 | 13.58 | $13.83 | 1.9M |
| 2025-10-02 | 13.56 | $13.74 | 2.3M |
| 2025-10-01 | 13.57 | $13.51 | 2.8M |
| 2025-09-30 | 13.67 | $13.69 | 3.3M |
| 2025-09-29 | 13.73 | $13.72 | 2.4M |
| 2025-09-26 | 13.79 | $13.79 | 1.5M |
| 2025-09-25 | 13.86 | $13.75 | 2.1M |
| 2025-09-24 | 13.96 | $13.77 | 1.8M |
| 2025-09-23 | 14.08 | $14.01 | 1.6M |
| 2025-09-22 | 14.15 | $14.02 | 1.6M |
| 2025-09-19 | 14.24 | $14.33 | 1.6M |
| 2025-09-18 | 14.25 | $14.20 | 1.2M |
| 2025-09-17 | 14.31 | $14.11 | 1.2M |
| 2025-09-16 | 14.42 | $14.08 | 1.5M |
| 2025-09-15 | 14.55 | $14.06 | 2.4M |
| 2025-09-12 | 14.73 | $14.76 | 1.3M |
| 2025-09-11 | 14.73 | $14.78 | 855943 |
| 2025-09-10 | 14.71 | $14.73 | 815493 |
| 2025-09-09 | 14.71 | $14.67 | 973200 |
| 2025-09-08 | 14.73 | $14.81 | 1.1M |
| 2025-09-05 | 14.72 | $14.75 | 944414 |
| 2025-09-04 | 14.71 | $14.79 | 742034 |
| 2025-09-03 | 14.70 | $14.66 | 1.2M |
| 2025-09-02 | 14.72 | $14.75 | 1.4M |
| 2025-08-29 | 14.72 | $14.92 | 1.1M |
| 2025-08-28 | 14.67 | $14.78 | 768200 |
| 2025-08-27 | 14.65 | $14.72 | 721700 |
| 2025-08-26 | 14.65 | $14.73 | 822539 |
| 2025-08-25 | 14.64 | $14.65 | 733000 |
| 2025-08-22 | 14.67 | $14.78 | 1.3M |
| 2025-08-21 | 14.66 | $14.62 | 1.5M |
| 2025-08-20 | 14.69 | $14.72 | 1.1M |
| 2025-08-19 | 14.71 | $14.74 | 824425 |
| 2025-08-18 | 14.73 | $14.74 | 769034 |
| 2025-08-15 | 14.75 | $14.74 | 600918 |
| 2025-08-14 | 14.77 | $14.80 | 1.3M |
| 2025-08-13 | 14.79 | $14.89 | 1.1M |
| 2025-08-12 | 14.78 | $14.86 | 1.0M |
| 2025-08-11 | 14.78 | $14.79 | 991700 |
| 2025-08-08 | 14.80 | $14.85 | 1.2M |
| 2025-08-07 | 14.81 | $14.73 | 868649 |
| 2025-08-06 | 14.86 | $14.78 | 1.1M |
| 2025-08-05 | 14.91 | $14.79 | 1.3M |
| 2025-08-04 | 14.97 | $14.71 | 1.2M |
| 2025-08-01 | 15.07 | $14.72 | 1.2M |
| 2025-07-31 | 15.18 | $14.96 | 969201 |
| 2025-07-30 | 15.25 | $14.91 | 1.2M |
| 2025-07-29 | 15.34 | $15.05 | 1.1M |
| 2025-07-28 | 15.40 | $15.10 | 952044 |
| 2025-07-25 | 15.46 | $15.36 | 782551 |
| 2025-07-24 | 15.45 | $15.36 | 877348 |
| 2025-07-23 | 15.43 | $15.48 | 852400 |
| 2025-07-22 | 15.37 | $15.35 | 775905 |
| 2025-07-21 | 15.33 | $15.14 | 1.1M |
| 2025-07-18 | 15.35 | $15.44 | 1.7M |
| 2025-07-17 | 15.27 | $15.48 | 1.3M |
| 2025-07-16 | 15.16 | $15.32 | 1.1M |
| 2025-07-15 | 15.07 | $15.16 | 1.5M |
| 2025-07-14 | 15.01 | $15.28 | 1.2M |
| 2025-07-11 | 14.90 | $15.20 | 1.2M |
| 2025-07-10 | 14.79 | $15.09 | 1.4M |
| 2025-07-09 | 14.69 | $14.95 | 930400 |
| 2025-07-08 | 14.61 | $14.85 | 1.1M |
| 2025-07-07 | 14.54 | $14.74 | 1.0M |
| 2025-07-03 | 14.50 | $14.77 | 669003 |
| 2025-07-02 | 14.45 | $14.67 | 1.4M |
| 2025-07-01 | 14.41 | $14.50 | 1.1M |
| 2025-06-30 | 14.42 | $14.65 | 3.6M |
| 2025-06-27 | 14.39 | $14.44 | 1.7M |
| 2025-06-26 | 14.43 | $14.45 | 2.4M |
| 2025-06-25 | 14.47 | $14.42 | 2.0M |
| 2025-06-24 | 14.53 | $14.43 | 2.0M |
| 2025-06-23 | 14.60 | $14.25 | 3.2M |
| 2025-06-20 | 14.75 | $14.61 | 1.0M |
| 2025-06-18 | 14.82 | $14.71 | 849300 |
| 2025-06-17 | 14.88 | $14.54 | 1.1M |
| 2025-06-16 | 15.00 | $14.45 | 1.4M |
| 2025-06-13 | 15.17 | $14.69 | 970400 |
| 2025-06-12 | 15.31 | $15.21 | 1.5M |
| 2025-06-11 | 15.30 | $15.22 | 1.2M |
| 2025-06-10 | 15.30 | $15.28 | 1.0M |
| 2025-06-09 | 15.26 | $15.23 | 993000 |
| 2025-06-06 | 15.24 | $15.12 | 716035 |
| 2025-06-05 | 15.23 | $15.04 | 730159 |
| 2025-06-04 | 15.25 | $15.00 | 974991 |
| 2025-06-03 | 15.29 | $15.02 | 1.6M |
| 2025-06-02 | 15.32 | $15.14 | 895000 |
| 2025-05-30 | 15.32 | $15.21 | 1.0M |
| 2025-05-29 | 15.28 | $15.28 | 1.4M |
| 2025-05-28 | 15.22 | $15.17 | 1.0M |
| 2025-05-27 | 15.17 | $15.13 | 1.0M |
| 2025-05-23 | 15.11 | $14.95 | 673100 |
| 2025-05-22 | 15.10 | $14.89 | 1.0M |
| 2025-05-21 | 15.10 | $14.89 | 1.2M |
| 2025-05-20 | 15.10 | $15.18 | 1.3M |
| 2025-05-19 | 15.00 | $15.06 | 920157 |
| 2025-05-16 | 14.91 | $15.04 | 1.1M |
| 2025-05-15 | 14.80 | $14.94 | 1.2M |
| 2025-05-14 | 14.70 | $14.88 | 1.1M |
| 2025-05-13 | 14.59 | $14.87 | 2.0M |
| 2025-05-12 | 14.46 | $14.79 | 2.8M |
| 2025-05-09 | 14.32 | $14.46 | 935900 |
| 2025-05-08 | 14.26 | $14.37 | 1.2M |
| 2025-05-07 | 14.21 | $14.18 | 1.5M |
| 2025-05-06 | 14.21 | $14.19 | 1.9M |
| 2025-05-05 | 14.21 | $14.13 | 1.2M |
| 2025-05-02 | 14.23 | $14.33 | 1.1M |
| 2025-05-01 | 14.19 | $14.06 | 852300 |
| 2025-04-30 | 14.23 | $14.32 | 1.4M |
| 2025-04-29 | 14.19 | $14.30 | 1.7M |
| 2025-04-28 | 14.16 | $14.53 | 1.1M |
| 2025-04-25 | 14.04 | $14.44 | 1.4M |
| 2025-04-24 | 13.94 | $14.46 | 917442 |
| 2025-04-23 | 13.80 | $14.34 | 1.9M |
| 2025-04-22 | 13.68 | $14.01 | 1.4M |
| 2025-04-21 | 13.64 | $13.85 | 1.3M |
| 2025-04-17 | 13.65 | $14.13 | 1.3M |
| 2025-04-16 | 13.58 | $13.77 | 2.2M |
| 2025-04-15 | 13.61 | $13.98 | 1.8M |
| 2025-04-14 | 13.60 | $13.71 | 2.1M |
| 2025-04-11 | 13.67 | $13.68 | 2.6M |
| 2025-04-10 | 13.78 | $13.64 | 2.1M |
| 2025-04-09 | 13.93 | $14.07 | 3.9M |
| 2025-04-08 | 13.99 | $13.03 | 3.5M |
| 2025-04-07 | 14.39 | $13.38 | 3.8M |
| 2025-04-04 | 14.78 | $13.89 | 4.2M |
| 2025-04-03 | 15.09 | $14.82 | 2.0M |
| 2025-04-02 | 15.18 | $15.15 | 686800 |
| 2025-04-01 | 15.18 | $15.21 | 751957 |
| 2025-03-31 | 15.16 | $15.14 | 1.5M |
| 2025-03-28 | 15.17 | $15.25 | 1.7M |
| 2025-03-27 | 15.13 | $15.37 | 1.6M |
| 2025-03-26 | 15.05 | $15.32 | 1.2M |
| 2025-03-25 | 14.98 | $15.32 | 1.5M |
| 2025-03-24 | 14.88 | $15.18 | 1.1M |
| 2025-03-21 | 14.82 | $15.12 | 1.6M |
| 2025-03-20 | 14.76 | $15.09 | 977041 |
| 2025-03-19 | 14.69 | $15.02 | 1.5M |
| 2025-03-18 | 14.65 | $15.01 | 1.2M |
| 2025-03-17 | 14.60 | $14.96 | 1.2M |
| 2025-03-14 | 14.56 | $14.67 | 1.5M |
| 2025-03-13 | 14.60 | $14.46 | 1.5M |
| 2025-03-12 | 14.74 | $14.58 | 1.4M |
| 2025-03-11 | 14.86 | $14.64 | 2.1M |
| 2025-03-10 | 15.00 | $14.91 | 1.4M |
| 2025-03-07 | 15.09 | $15.03 | 1.5M |
| 2025-03-06 | 15.17 | $14.81 | 2.0M |
| 2025-03-05 | 15.33 | $15.06 | 1.6M |
| 2025-03-04 | 15.45 | $15.07 | 2.1M |
| 2025-03-03 | 15.60 | $15.20 | 1.7M |
| 2025-02-28 | 15.73 | $15.67 | 2.1M |
| 2025-02-27 | 15.75 | $15.53 | 1.5M |
| 2025-02-26 | 15.82 | $15.56 | 1.3M |
| 2025-02-25 | 15.89 | $15.69 | 1.6M |
| 2025-02-24 | 15.93 | $15.77 | 1.5M |
| 2025-02-21 | 15.95 | $15.83 | 1.2M |
| 2025-02-20 | 15.96 | $15.90 | 2.1M |
| 2025-02-19 | 15.94 | $15.92 | 1.2M |
| 2025-02-18 | 15.91 | $15.96 | 1.7M |
| 2025-02-14 | 15.86 | $15.93 | 1.7M |
| 2025-02-13 | 15.80 | $15.92 | 1.2M |
| 2025-02-12 | 15.73 | $15.83 | 1.5M |
| 2025-02-11 | 15.68 | $15.69 | 1.1M |
| 2025-02-10 | 15.65 | $15.68 | 1.0M |
| 2025-02-07 | 15.62 | $15.55 | 1.2M |
| 2025-02-06 | 15.62 | $15.43 | 1.3M |
| 2025-02-05 | 15.66 | $15.31 | 3.4M |
| 2025-02-04 | 15.74 | $15.67 | 1.2M |
| 2025-02-03 | 15.72 | $15.73 | 1.5M |
| 2025-01-31 | 15.68 | $15.73 | 1.5M |
| 2025-01-30 | 15.63 | $15.64 | 871936 |
| 2025-01-29 | 15.59 | $15.45 | 1.5M |
| 2025-01-28 | 15.60 | $15.75 | 1.5M |
| 2025-01-27 | 15.51 | $15.59 | 1.9M |
| 2025-01-24 | 15.46 | $15.58 | 1.6M |
| 2025-01-23 | 15.39 | $15.47 | 683826 |
| 2025-01-22 | 15.35 | $15.42 | 1.1M |
| 2025-01-21 | 15.30 | $15.49 | 2.2M |
| 2025-01-17 | 15.23 | $15.40 | 988330 |
| 2025-01-16 | 15.17 | $15.33 | 1.1M |
| 2025-01-15 | 15.11 | $15.25 | 991105 |
| 2025-01-14 | 15.07 | $15.25 | 1.0M |
| 2025-01-13 | 15.02 | $15.03 | 1.6M |
| 2025-01-10 | 15.04 | $14.90 | 1.6M |
| 2025-01-08 | 15.09 | $14.99 | 1.7M |
| 2025-01-07 | 15.13 | $15.03 | 871100 |
| 2025-01-06 | 15.17 | $15.14 | 1.1M |
| 2025-01-03 | 15.18 | $15.31 | 720400 |
| 2025-01-02 | 15.14 | $15.27 | 956800 |
| 2024-12-31 | 15.11 | $15.16 | 1.2M |
| 2024-12-30 | 15.10 | $15.12 | 1.8M |
| 2024-12-27 | 15.10 | $15.25 | 1.3M |
| 2024-12-26 | 15.07 | $15.35 | 1.6M |
| 2024-12-24 | 14.99 | $15.33 | 649300 |
| 2024-12-23 | 14.91 | $15.08 | 1.3M |
| 2024-12-20 | 14.89 | $15.08 | 1.4M |
| 2024-12-19 | 14.88 | $14.89 | 1.3M |
| 2024-12-18 | 14.92 | $14.69 | 1.2M |
| 2024-12-17 | 15.03 | $14.95 | 1.8M |
| 2024-12-16 | 15.09 | $15.00 | 1.7M |
| 2024-12-13 | 15.15 | $15.05 | 1.4M |
| 2024-12-12 | 15.21 | $15.03 | 1.2M |
| 2024-12-11 | 15.29 | $15.07 | 1.2M |
| 2024-12-10 | 15.37 | $15.07 | 1.5M |
| 2024-12-09 | 15.47 | $15.14 | 1.6M |
| 2024-12-06 | 15.58 | $15.46 | 1.7M |
| 2024-12-05 | 15.60 | $15.57 | 1.0M |
| 2024-12-04 | 15.59 | $15.63 | 929930 |
| 2024-12-03 | 15.56 | $15.60 | 998200 |
| 2024-12-02 | 15.53 | $15.59 | 1.3M |
| 2024-11-29 | 15.49 | $15.67 | 930722 |
| 2024-11-27 | 15.42 | $15.49 | 1.0M |
| 2024-11-26 | 15.39 | $15.52 | 2.1M |
| 2024-11-25 | 15.34 | $15.38 | 1.5M |
| 2024-11-22 | 15.33 | $15.30 | 1.2M |
| 2024-11-21 | 15.34 | $15.15 | 1.8M |
| 2024-11-20 | 15.40 | $15.22 | 2.4M |
| 2024-11-19 | 15.46 | $15.53 | 1.7M |
| 2024-11-18 | 15.42 | $15.52 | 1.1M |
| 2024-11-15 | 15.37 | $15.40 | 801909 |
| 2024-11-14 | 15.36 | $15.40 | 1.2M |
| 2024-11-13 | 15.34 | $15.36 | 944128 |
| 2024-11-12 | 15.33 | $15.35 | 845147 |
| 2024-11-11 | 15.32 | $15.42 | 1.1M |
| 2024-11-08 | 15.28 | $15.38 | 1.1M |
| 2024-11-07 | 15.25 | $15.36 | 877730 |
| 2024-11-06 | 15.21 | $15.39 | 1.6M |
| 2024-11-05 | 15.16 | $15.00 | 869100 |
| 2024-11-04 | 15.23 | $14.93 | 1.0M |
| 2024-11-01 | 15.32 | $15.08 | 1.3M |
| 2024-10-31 | 15.39 | $15.14 | 1.1M |
| 2024-10-30 | 15.46 | $15.28 | 826823 |
| 2024-10-29 | 15.50 | $15.35 | 1.1M |
| 2024-10-28 | 15.52 | $15.51 | 1.2M |
| 2024-10-25 | 15.48 | $15.28 | 1.6M |
| 2024-10-24 | 15.52 | $15.55 | 1.5M |
| 2024-10-23 | 15.47 | $15.41 | 1.0M |
| 2024-10-22 | 15.45 | $15.41 | 1.1M |
| 2024-10-21 | 15.43 | $15.49 | 946730 |
| 2024-10-18 | 15.37 | $15.44 | 863300 |
| 2024-10-17 | 15.32 | $15.44 | 1.1M |
| 2024-10-16 | 15.25 | $15.35 | 1.3M |
| 2024-10-15 | 15.20 | $15.24 | 949990 |
| 2024-10-14 | 15.16 | $15.15 | 635800 |
| 2024-10-11 | 15.14 | $15.09 | 810843 |
| 2024-10-10 | 15.14 | $15.06 | 1.4M |
| 2024-10-09 | 15.15 | $15.07 | 951400 |
| 2024-10-08 | 15.15 | $15.17 | 948024 |
| 2024-10-07 | 15.12 | $15.18 | 1.7M |
| 2024-10-04 | 15.08 | $15.17 | 1.1M |
| 2024-10-03 | 15.03 | $15.04 | 1.1M |
| 2024-10-02 | 15.01 | $15.00 | 1.1M |
| 2024-10-01 | 15.00 | $14.89 | 1.7M |
| 2024-09-30 | 15.02 | $15.11 | 3.7M |
| 2024-09-27 | 14.97 | $14.96 | 2.2M |
| 2024-09-26 | 14.96 | $14.99 | 1.7M |
| 2024-09-25 | 14.94 | $14.78 | 1.6M |
| 2024-09-24 | 14.98 | $14.96 | 1.3M |
| 2024-09-23 | 14.97 | $14.98 | 1.1M |
| 2024-09-20 | 14.95 | $14.89 | 1.2M |
| 2024-09-19 | 14.96 | $14.92 | 1.5M |
| 2024-09-18 | 14.95 | $14.95 | 737928 |
| 2024-09-17 | 14.94 | $14.86 | 1.4M |
| 2024-09-16 | 14.95 | $15.05 | 1.3M |
| 2024-09-13 | 14.90 | $15.09 | 1.3M |
| 2024-09-12 | 14.83 | $14.87 | 1.0M |
| 2024-09-11 | 14.81 | $14.70 | 1.6M |
| 2024-09-10 | 14.84 | $14.68 | 1.7M |
| 2024-09-09 | 14.89 | $14.75 | 1.4M |
| 2024-09-06 | 14.92 | $14.76 | 1.3M |
| 2024-09-05 | 14.96 | $14.89 | 1.2M |
| 2024-09-04 | 14.96 | $14.90 | 1.5M |
| 2024-09-03 | 14.96 | $14.90 | 1.4M |
| 2024-08-30 | 14.97 | $14.89 | 1.7M |
| 2024-08-29 | 14.97 | $15.09 | 2.7M |
| 2024-08-28 | 14.91 | $14.99 | 1.4M |
| 2024-08-27 | 14.87 | $15.10 | 1.2M |
| 2024-08-26 | 14.79 | $14.96 | 1.7M |
| 2024-08-23 | 14.73 | $14.99 | 1.9M |
| 2024-08-22 | 14.66 | $15.02 | 1.3M |
| 2024-08-21 | 14.56 | $14.98 | 1.5M |
| 2024-08-20 | 14.45 | $14.73 | 1.0M |
| 2024-08-19 | 14.40 | $14.77 | 1.3M |
| 2024-08-16 | 14.34 | $14.63 | 1.5M |
| 2024-08-15 | 14.31 | $14.63 | 1.9M |
| 2024-08-14 | 14.28 | $14.44 | 1.8M |
| 2024-08-13 | 14.31 | $14.45 | 2.0M |
| 2024-08-12 | 14.35 | $14.36 | 1.4M |
| 2024-08-09 | 14.43 | $14.40 | 1.4M |
| 2024-08-08 | 14.53 | $14.39 | 3.0M |
| 2024-08-07 | 14.66 | $14.41 | 1.8M |
| 2024-08-06 | 14.81 | $14.61 | 2.8M |
| 2024-08-05 | 14.94 | $14.51 | 2.6M |
| 2024-08-02 | 15.13 | $14.73 | 2.5M |
| 2024-08-01 | 15.30 | $15.14 | 1.8M |
| 2024-07-31 | 15.38 | $15.28 | 1.1M |
| 2024-07-30 | 15.44 | $15.45 | 830300 |
| 2024-07-29 | 15.45 | $15.44 | 955835 |
| 2024-07-26 | 15.47 | $15.45 | 1.5M |
| 2024-07-25 | 15.50 | $15.40 | 954918 |
| 2024-07-24 | 15.54 | $15.45 | 1.1M |
| 2024-07-23 | 15.59 | $15.54 | 722934 |
| 2024-07-22 | 15.61 | $15.60 | 858500 |
| 2024-07-19 | 15.63 | $15.47 | 708681 |
| 2024-07-18 | 15.69 | $15.52 | 1.2M |
| 2024-07-17 | 15.74 | $15.59 | 929600 |
| 2024-07-16 | 15.79 | $15.74 | 1.2M |
| 2024-07-15 | 15.80 | $15.74 | 954700 |
| 2024-07-12 | 15.81 | $15.84 | 1.6M |
| 2024-07-11 | 15.80 | $16.00 | 1.5M |
| 2024-07-10 | 15.73 | $15.88 | 968100 |
| 2024-07-09 | 15.69 | $15.68 | 2.3M |
| 2024-07-08 | 15.70 | $15.93 | 1.3M |
| 2024-07-05 | 15.63 | $15.77 | 1.0M |
| 2024-07-03 | 15.61 | $15.87 | 683600 |
| 2024-07-02 | 15.54 | $15.72 | 815428 |
| 2024-07-01 | 15.52 | $15.62 | 1.0M |
| 2024-06-28 | 15.53 | $15.71 | 868874 |
| 2024-06-27 | 15.51 | $15.78 | 2.0M |
| 2024-06-26 | 15.46 | $15.50 | 1.3M |
| 2024-06-25 | 15.51 | $15.61 | 1.3M |
| 2024-06-24 | 15.53 | $15.74 | 3.3M |
| 2024-06-21 | 15.51 | $15.52 | 2.7M |
| 2024-06-20 | 15.57 | $15.58 | 3.2M |
| 2024-06-18 | 15.63 | $15.61 | 1.4M |
| 2024-06-17 | 15.70 | $15.74 | 2.5M |
| 2024-06-14 | 15.74 | $15.67 | 1.4M |
| 2024-06-13 | 15.82 | $15.82 | 1.2M |
| 2024-06-12 | 15.87 | $15.90 | 1.7M |
| 2024-06-11 | 15.92 | $15.75 | 3.2M |
| 2024-06-10 | 16.02 | $16.03 | 1.4M |
| 2024-06-07 | 16.06 | $16.05 | 942812 |
| 2024-06-06 | 16.11 | $16.06 | 1.5M |
| 2024-06-05 | 16.16 | $16.11 | 1.7M |
| 2024-06-04 | 16.22 | $16.11 | 1.7M |
| 2024-06-03 | 16.29 | $16.58 | 1.3M |
| 2024-05-31 | 16.23 | $16.57 | 831500 |
| 2024-05-30 | 16.16 | $16.31 | 585217 |
| 2024-05-29 | 16.16 | $16.30 | 617700 |
| 2024-05-28 | 16.16 | $16.32 | 808042 |
| 2024-05-24 | 16.17 | $16.25 | 1.8M |
| 2024-05-23 | 16.20 | $16.11 | 607000 |
| 2024-05-22 | 16.29 | $16.25 | 1.5M |
| 2024-05-21 | 16.36 | $16.35 | 718201 |
| 2024-05-20 | 16.41 | $16.43 | 691635 |
| 2024-05-17 | 16.45 | $16.39 | 374536 |
| 2024-05-16 | 16.52 | $16.43 | 591656 |
| 2024-05-15 | 16.59 | $16.30 | 919400 |
| 2024-05-14 | 16.72 | $16.67 | 923960 |
| 2024-05-13 | 16.76 | $16.65 | 618000 |
| 2024-05-10 | 16.81 | $16.73 | 948700 |
| 2024-05-09 | 16.85 | $16.46 | 861549 |
| 2024-05-08 | 16.99 | $16.60 | 1.1M |
| 2024-05-07 | 17.11 | $16.83 | 1.2M |
| 2024-05-06 | 17.18 | $17.09 | 1.0M |
| 2024-05-03 | 17.18 | $16.89 | 605139 |
| 2024-05-02 | 17.25 | $16.84 | 799726 |
| 2024-05-01 | 17.33 | $16.98 | 865049 |
| 2024-04-30 | 17.39 | $17.37 | 759467 |
| 2024-04-29 | 17.34 | $17.58 | 1.3M |
| 2024-04-26 | 17.19 | $17.40 | 679000 |
| 2024-04-25 | 17.08 | $17.03 | 468840 |
| 2024-04-24 | 17.04 | $17.07 | 990261 |
| 2024-04-23 | 16.99 | $17.21 | 859848 |
| 2024-04-22 | 16.87 | $17.11 | 928461 |
| 2024-04-19 | 16.75 | $16.80 | 730000 |
| 2024-04-18 | 16.71 | $16.59 | 811202 |
| 2024-04-17 | 16.72 | $16.63 | 591500 |
| 2024-04-16 | 16.72 | $16.57 | 809600 |
| 2024-04-15 | 16.73 | $16.63 | 660126 |
| 2024-04-12 | 16.72 | $16.54 | 695500 |
| 2024-04-11 | 16.73 | $16.70 | 552350 |
| 2024-04-10 | 16.70 | $16.64 | 588828 |
| 2024-04-09 | 16.67 | $16.60 | 451900 |
| 2024-04-08 | 16.64 | $16.56 | 683900 |
| 2024-04-05 | 16.61 | $16.62 | 857751 |
| 2024-04-04 | 16.56 | $16.39 | 680625 |
| 2024-04-03 | 16.56 | $16.61 | 592840 |
| 2024-04-02 | 16.49 | $16.61 | 659613 |
| 2024-04-01 | 16.40 | $16.54 | 1.0M |
| 2024-03-28 | 16.31 | $16.63 | 2.2M |
| 2024-03-27 | 16.17 | $16.35 | 903300 |
| 2024-03-26 | 16.08 | $16.28 | 558024 |
| 2024-03-25 | 15.99 | $16.20 | 961500 |
| 2024-03-22 | 15.91 | $15.91 | 473000 |
| 2024-03-21 | 15.90 | $15.93 | 565540 |
| 2024-03-20 | 15.88 | $15.84 | 656526 |
| 2024-03-19 | 15.89 | $15.81 | 545416 |
| 2024-03-18 | 15.90 | $15.83 | 574235 |
| 2024-03-15 | 15.92 | $15.97 | 1.2M |
| 2024-03-14 | 15.88 | $15.85 | 799700 |
| 2024-03-13 | 15.88 | $16.05 | 976307 |
| 2024-03-12 | 15.81 | $16.00 | 909100 |
| 2024-03-11 | 15.74 | $15.74 | 533286 |
| 2024-03-08 | 15.74 | $15.71 | 734724 |
| 2024-03-07 | 15.75 | $15.70 | 645435 |
| 2024-03-06 | 15.76 | $15.79 | 677307 |
| 2024-03-05 | 15.75 | $15.64 | 680304 |
| 2024-03-04 | 15.77 | $15.61 | 826000 |
| 2024-03-01 | 15.81 | $15.50 | 1.2M |
| 2024-02-29 | 15.90 | $15.57 | 1.3M |
| 2024-02-28 | 15.97 | $15.88 | 1.0M |
| 2024-02-27 | 15.97 | $15.96 | 1.0M |
| 2024-02-26 | 15.93 | $15.87 | 915595 |
| 2024-02-23 | 15.91 | $15.92 | 1.1M |
| 2024-02-22 | 15.87 | $16.02 | 1.3M |
| 2024-02-21 | 15.78 | $15.93 | 913150 |
| 2024-02-20 | 15.70 | $15.94 | 1.2M |
| 2024-02-16 | 15.60 | $15.83 | 997754 |
| 2024-02-15 | 15.51 | $15.75 | 831681 |
| 2024-02-14 | 15.43 | $15.50 | 1.2M |
| 2024-02-13 | 15.40 | $15.45 | 718000 |
| 2024-02-12 | 15.38 | $15.54 | 804016 |
| 2024-02-09 | 15.33 | $15.35 | 668934 |
| 2024-02-08 | 15.33 | $15.32 | 726311 |
| 2024-02-07 | 15.34 | $15.41 | 1.1M |
| 2024-02-06 | 15.33 | $15.13 | 1.9M |
| 2024-02-05 | 15.39 | $15.34 | 1.0M |
| 2024-02-02 | 15.41 | $15.28 | 871101 |
| 2024-02-01 | 15.45 | $15.23 | 1.4M |
| 2024-01-31 | 15.51 | $15.26 | 939300 |
| 2024-01-30 | 15.57 | $15.52 | 641235 |
| 2024-01-29 | 15.56 | $15.51 | 952500 |
| 2024-01-26 | 15.55 | $15.61 | 533225 |
| 2024-01-25 | 15.51 | $15.53 | 789800 |
| 2024-01-24 | 15.48 | $15.40 | 1.3M |
| 2024-01-23 | 15.48 | $15.65 | 906322 |
| 2024-01-22 | 15.40 | $15.53 | 1.1M |
| 2024-01-19 | 15.34 | $15.40 | 844248 |
| 2024-01-18 | 15.30 | $15.35 | 1.2M |
| 2024-01-17 | 15.28 | $15.21 | 1.2M |
| 2024-01-16 | 15.29 | $15.08 | 561300 |
| 2024-01-12 | 15.34 | $15.24 | 494804 |
| 2024-01-11 | 15.35 | $15.29 | 703332 |
| 2024-01-10 | 15.35 | $15.39 | 660500 |
| 2024-01-09 | 15.31 | $15.32 | 581040 |
| 2024-01-08 | 15.28 | $15.40 | 1.1M |
| 2024-01-05 | 15.22 | $15.29 | 680011 |
| 2024-01-04 | 15.18 | $15.28 | 940243 |
| 2024-01-03 | 15.13 | $15.06 | 813613 |
| 2024-01-02 | 15.15 | $15.08 | 828500 |
| 2023-12-29 | 15.15 | $15.10 | 787934 |
| 2023-12-28 | 15.15 | $15.31 | 976600 |
| 2023-12-27 | 15.09 | $15.16 | 395317 |
| 2023-12-26 | 15.05 | $15.11 | 595907 |
| 2023-12-22 | 15.02 | $15.07 | 528942 |
| 2023-12-21 | 15.00 | $15.03 | 667047 |
| 2023-12-20 | 14.98 | $14.98 | 547501 |
| 2023-12-19 | 14.97 | $15.11 | 778500 |
| 2023-12-18 | 14.93 | $15.00 | 652000 |
| 2023-12-15 | 14.90 | $15.04 | 943900 |
| 2023-12-14 | 14.86 | $15.00 | 1.4M |
| 2023-12-13 | 14.82 | $14.93 | 919437 |
| 2023-12-12 | 14.79 | $14.84 | 725400 |
| 2023-12-11 | 14.79 | $14.68 | 698800 |
| 2023-12-08 | 14.84 | $14.63 | 507105 |
| 2023-12-07 | 14.91 | $14.55 | 835048 |
| 2023-12-06 | 15.02 | $14.90 | 576400 |
| 2023-12-05 | 15.05 | $14.99 | 644300 |
| 2023-12-04 | 15.05 | $14.96 | 473816 |
| 2023-12-01 | 15.06 | $14.93 | 407728 |
| 2023-11-30 | 15.09 | $14.88 | 492742 |
| 2023-11-29 | 15.12 | $14.89 | 584605 |
| 2023-11-28 | 15.17 | $14.98 | 646300 |
| 2023-11-27 | 15.19 | $15.09 | 621729 |
| 2023-11-24 | 15.17 | $15.19 | 373701 |
| 2023-11-22 | 15.12 | $15.15 | 736635 |
| 2023-11-21 | 15.06 | $15.20 | 1.1M |
| 2023-11-20 | 14.98 | $15.01 | 754596 |
| 2023-11-17 | 14.93 | $14.90 | 477500 |
| 2023-11-16 | 14.90 | $14.84 | 370245 |
| 2023-11-15 | 14.88 | $14.91 | 629711 |
| 2023-11-14 | 14.84 | $14.90 | 586011 |
| 2023-11-13 | 14.79 | $14.81 | 529228 |
| 2023-11-10 | 14.75 | $14.75 | 576650 |
| 2023-11-09 | 14.72 | $14.71 | 426211 |
| 2023-11-08 | 14.69 | $14.68 | 212339 |
| 2023-11-07 | 14.66 | $14.72 | 354105 |
| 2023-11-06 | 14.62 | $14.75 | 304400 |
| 2023-11-03 | 14.55 | $14.78 | 478700 |
| 2023-11-02 | 14.46 | $14.75 | 529900 |
| 2023-11-01 | 14.36 | $14.55 | 423804 |
| 2023-10-31 | 14.29 | $14.40 | 619400 |
| 2023-10-30 | 14.26 | $14.31 | 412000 |
| 2023-10-27 | 14.26 | $14.15 | 742346 |
| 2023-10-26 | 14.30 | $14.27 | 473009 |
| 2023-10-25 | 14.32 | $14.20 | 286249 |
| 2023-10-24 | 14.36 | $14.26 | 1.1M |
| 2023-10-23 | 14.39 | $14.17 | 435112 |
| 2023-10-20 | 14.46 | $14.26 | 734222 |
| 2023-10-19 | 14.51 | $14.42 | 670500 |
| 2023-10-18 | 14.53 | $14.70 | 595441 |
| 2023-10-17 | 14.45 | $14.74 | 420700 |
| 2023-10-16 | 14.35 | $14.71 | 545741 |
| 2023-10-13 | 14.23 | $14.32 | 474500 |
| 2023-10-12 | 14.21 | $14.25 | 276700 |
| 2023-10-11 | 14.21 | $14.29 | 355814 |
| 2023-10-10 | 14.20 | $14.31 | 267609 |
| 2023-10-09 | 14.18 | $14.32 | 331936 |
| 2023-10-06 | 14.16 | $14.21 | 334708 |
| 2023-10-05 | 14.16 | $14.12 | 390917 |
| 2023-10-04 | 14.20 | $14.06 | 622405 |
| 2023-10-03 | 14.26 | $14.14 | 611300 |
| 2023-10-02 | 14.32 | $14.29 | 751301 |
| 2023-09-29 | 14.33 | $14.67 | 1.9M |
| 2023-09-28 | 14.24 | $14.40 | 556906 |
| 2023-09-27 | 14.21 | $14.22 | 479800 |
| 2023-09-26 | 14.23 | $14.16 | 429300 |
| 2023-09-25 | 14.27 | $14.37 | 469000 |
| 2023-09-22 | 14.26 | $14.32 | 398650 |
| 2023-09-21 | 14.26 | $14.26 | 381228 |
| 2023-09-20 | 14.29 | $14.45 | 483700 |
| 2023-09-19 | 14.26 | $14.46 | 379148 |
| 2023-09-18 | 14.22 | $14.37 | 434909 |
| 2023-09-15 | 14.20 | $14.36 | 751340 |
| 2023-09-14 | 14.19 | $14.18 | 581500 |
| 2023-09-13 | 14.23 | $14.18 | 472645 |
| 2023-09-12 | 14.28 | $14.20 | 471900 |
| 2023-09-11 | 14.34 | $14.35 | 511600 |
| 2023-09-08 | 14.36 | $14.28 | 300500 |
| 2023-09-07 | 14.42 | $14.27 | 524946 |
| 2023-09-06 | 14.48 | $14.17 | 496300 |
| 2023-09-05 | 14.60 | $14.26 | 586885 |
| 2023-09-01 | 14.71 | $14.44 | 593020 |
| 2023-08-31 | 14.78 | $14.38 | 1.3M |
| 2023-08-30 | 14.89 | $14.82 | 745903 |
| 2023-08-29 | 14.88 | $14.83 | 482629 |
| 2023-08-28 | 14.87 | $14.76 | 463400 |
| 2023-08-25 | 14.86 | $14.67 | 386500 |
| 2023-08-24 | 14.88 | $14.70 | 478004 |
| 2023-08-23 | 14.89 | $14.66 | 645203 |
| 2023-08-22 | 14.91 | $14.62 | 564000 |
| 2023-08-21 | 14.95 | $14.78 | 519400 |
| 2023-08-18 | 14.93 | $14.77 | 514724 |
| 2023-08-17 | 14.91 | $14.70 | 546900 |
| 2023-08-16 | 14.90 | $14.82 | 443284 |
| 2023-08-15 | 14.84 | $14.82 | 681778 |
| 2023-08-14 | 14.76 | $14.76 | 942069 |
| 2023-08-11 | 14.68 | $14.77 | 713555 |
| 2023-08-10 | 14.58 | $14.79 | 978536 |
| 2023-08-09 | 14.43 | $15.02 | 1.8M |
| 2023-08-08 | 14.19 | $14.38 | 1.4M |
| 2023-08-07 | 14.08 | $14.10 | 352789 |
| 2023-08-04 | 14.04 | $14.04 | 519513 |
| 2023-08-03 | 14.00 | $13.92 | 449426 |
| 2023-08-02 | 13.99 | $13.91 | 341605 |
| 2023-08-01 | 13.98 | $13.94 | 248600 |
| 2023-07-31 | 13.96 | $13.93 | 352700 |
| 2023-07-28 | 13.93 | $13.97 | 447333 |
| 2023-07-27 | 13.88 | $13.92 | 538238 |
| 2023-07-26 | 13.83 | $14.02 | 812900 |
| 2023-07-25 | 13.73 | $13.79 | 376200 |
| 2023-07-24 | 13.69 | $13.86 | 449927 |
| 2023-07-21 | 13.61 | $13.74 | 518300 |
| 2023-07-20 | 13.55 | $13.60 | 690996 |
| 2023-07-19 | 13.53 | $13.59 | 654600 |
| 2023-07-18 | 13.50 | $13.58 | 1.1M |
| 2023-07-17 | 13.46 | $13.48 | 375700 |
| 2023-07-14 | 13.45 | $13.42 | 383900 |
| 2023-07-13 | 13.45 | $13.47 | 455900 |
| 2023-07-12 | 13.44 | $13.47 | 432241 |
| 2023-07-11 | 13.42 | $13.41 | 483100 |
| 2023-07-10 | 13.42 | $13.37 | 389100 |
| 2023-07-07 | 13.44 | $13.46 | 352338 |
| 2023-07-06 | 13.42 | $13.38 | 404431 |
| 2023-07-05 | 13.43 | $13.40 | 430411 |
| 2023-07-03 | 13.43 | $13.49 | 286400 |
| 2023-06-30 | 13.40 | $13.50 | 1.4M |
| 2023-06-29 | 13.37 | $13.50 | 1.1M |
| 2023-06-28 | 13.32 | $13.33 | 619200 |
| 2023-06-27 | 13.32 | $13.25 | 496100 |
| 2023-06-26 | 13.35 | $13.22 | 431400 |
| 2023-06-23 | 13.39 | $13.16 | 514103 |
| 2023-06-22 | 13.45 | $13.28 | 635901 |
| 2023-06-21 | 13.49 | $13.37 | 453600 |
| 2023-06-20 | 13.51 | $13.42 | 517036 |
| 2023-06-16 | 13.52 | $13.41 | 792000 |
| 2023-06-15 | 13.53 | $13.52 | 629531 |
| 2023-06-14 | 13.51 | $13.55 | 696324 |
| 2023-06-13 | 13.47 | $13.55 | 534343 |
| 2023-06-12 | 13.42 | $13.49 | 740400 |
| 2023-06-09 | 13.38 | $13.45 | 696400 |
| 2023-06-08 | 13.33 | $13.44 | 1.4M |
| 2023-06-07 | 13.29 | $13.36 | 1.1M |
| 2023-06-06 | 13.25 | $13.31 | 1.1M |
| 2023-06-05 | 13.22 | $13.31 | 628109 |
| 2023-06-02 | 13.19 | $13.24 | 1.2M |
| 2023-06-01 | 13.17 | $13.09 | 647100 |
| 2023-05-31 | 13.20 | $13.26 | 884422 |
| 2023-05-30 | 13.18 | $13.25 | 457400 |
| 2023-05-26 | 13.16 | $13.22 | 787100 |
| 2023-05-25 | 13.14 | $13.11 | 634000 |
| 2023-05-24 | 13.15 | $13.15 | 656209 |
| 2023-05-23 | 13.15 | $13.20 | 1.1M |
| 2023-05-22 | 13.14 | $13.16 | 658222 |
| 2023-05-19 | 13.13 | $13.20 | 547600 |
| 2023-05-18 | 13.12 | $13.19 | 550041 |
| 2023-05-17 | 13.10 | $13.21 | 458813 |
| 2023-05-16 | 13.08 | $13.02 | 406033 |
| 2023-05-15 | 13.11 | $13.09 | 571273 |
| 2023-05-12 | 13.13 | $13.04 | 615301 |
| 2023-05-11 | 13.16 | $13.04 | 483900 |
| 2023-05-10 | 13.21 | $13.09 | 999400 |
| 2023-05-09 | 13.25 | $13.13 | 702518 |
| 2023-05-08 | 13.28 | $13.41 | 604513 |
| 2023-05-05 | 13.24 | $13.26 | 576900 |
| 2023-05-04 | 13.23 | $13.06 | 1.8M |
| 2023-05-03 | 13.28 | $13.14 | 582473 |
| 2023-05-02 | 13.32 | $13.08 | 941114 |
| 2023-05-01 | 13.38 | $13.45 | 385900 |
| 2023-04-28 | 13.35 | $13.48 | 424926 |
| 2023-04-27 | 13.29 | $13.39 | 445040 |
| 2023-04-26 | 13.25 | $13.14 | 490500 |
| 2023-04-25 | 13.28 | $13.20 | 361800 |
| 2023-04-24 | 13.29 | $13.35 | 329800 |
| 2023-04-21 | 13.26 | $13.19 | 346900 |
| 2023-04-20 | 13.28 | $13.10 | 414500 |
| 2023-04-19 | 13.32 | $13.26 | 573600 |
| 2023-04-18 | 13.33 | $13.03 | 908234 |
| 2023-04-17 | 13.40 | $13.40 | 547000 |
| 2023-04-14 | 13.38 | $13.40 | 448100 |
| 2023-04-13 | 13.35 | $13.45 | 372223 |
| 2023-04-12 | 13.29 | $13.26 | 387200 |
| 2023-04-11 | 13.29 | $13.17 | 660715 |
| 2023-04-10 | 13.30 | $13.22 | 828048 |
| 2023-04-06 | 13.31 | $13.36 | 449836 |
| 2023-04-05 | 13.27 | $13.29 | 747000 |
| 2023-04-04 | 13.24 | $13.37 | 603900 |
| 2023-04-03 | 13.18 | $13.47 | 657300 |
| 2023-03-31 | 13.08 | $13.56 | 1.0M |
| 2023-03-30 | 12.93 | $13.31 | 968734 |
| 2023-03-29 | 12.82 | $13.24 | 984930 |
| 2023-03-28 | 12.72 | $13.04 | 423700 |
| 2023-03-27 | 12.66 | $13.08 | 480900 |
| 2023-03-24 | 12.58 | $13.00 | 755945 |
| 2023-03-23 | 12.51 | $12.70 | 894700 |
| 2023-03-22 | 12.53 | $12.75 | 802441 |
| 2023-03-21 | 12.54 | $12.99 | 724321 |
| 2023-03-20 | 12.48 | $12.62 | 1.1M |
| 2023-03-17 | 12.53 | $12.38 | 1.5M |
| 2023-03-16 | 12.68 | $12.68 | 783509 |
| 2023-03-15 | 12.78 | $12.58 | 1.1M |
| 2023-03-14 | 12.93 | $12.80 | 871131 |
| 2023-03-13 | 13.05 | $12.46 | 1.9M |
| 2023-03-10 | 13.31 | $12.60 | 1.9M |
| 2023-03-09 | 13.58 | $13.16 | 1.2M |
| 2023-03-08 | 13.74 | $13.55 | 763117 |
| 2023-03-07 | 13.81 | $13.70 | 601806 |
| 2023-03-06 | 13.84 | $13.79 | 483500 |
| 2023-03-03 | 13.86 | $13.75 | 538500 |
| 2023-03-02 | 13.89 | $13.64 | 569476 |
| 2023-03-01 | 13.96 | $13.99 | 978600 |
| 2023-02-28 | 13.94 | $14.09 | 1.4M |
| 2023-02-27 | 13.88 | $14.03 | 1.1M |
| 2023-02-24 | 13.82 | $13.89 | 540300 |
| 2023-02-23 | 13.79 | $13.91 | 743700 |
| 2023-02-22 | 13.75 | $13.90 | 1.4M |
| 2023-02-21 | 13.70 | $13.58 | 644415 |
| 2023-02-17 | 13.75 | $13.68 | 718500 |
| 2023-02-16 | 13.77 | $13.68 | 378018 |
| 2023-02-15 | 13.80 | $13.67 | 463546 |
| 2023-02-14 | 13.83 | $13.73 | 434114 |
| 2023-02-13 | 13.86 | $13.79 | 586604 |
| 2023-02-10 | 13.86 | $13.69 | 684520 |
| 2023-02-09 | 13.90 | $13.56 | 823810 |
| 2023-02-08 | 13.99 | $13.91 | 740434 |
| 2023-02-07 | 13.98 | $14.09 | 1.3M |
| 2023-02-06 | 13.92 | $13.82 | 605600 |
| 2023-02-03 | 13.92 | $13.82 | 686542 |
| 2023-02-02 | 13.91 | $13.94 | 459900 |
| 2023-02-01 | 13.87 | $13.96 | 1.2M |
| 2023-01-31 | 13.81 | $13.70 | 379931 |
| 2023-01-30 | 13.81 | $13.69 | 512100 |
| 2023-01-27 | 13.82 | $13.88 | 930200 |
| 2023-01-26 | 13.76 | $13.83 | 1.1M |
| 2023-01-25 | 13.71 | $13.67 | 445404 |
| 2023-01-24 | 13.69 | $13.60 | 611700 |
| 2023-01-23 | 13.69 | $13.62 | 676677 |
| 2023-01-20 | 13.68 | $13.55 | 493029 |
| 2023-01-19 | 13.69 | $13.57 | 539300 |
| 2023-01-18 | 13.69 | $13.67 | 414800 |
| 2023-01-17 | 13.66 | $13.75 | 544800 |
| 2023-01-13 | 13.59 | $13.73 | 351331 |
| 2023-01-12 | 13.51 | $13.83 | 544525 |
| 2023-01-11 | 13.39 | $13.86 | 936700 |
| 2023-01-10 | 13.22 | $13.43 | 469419 |
| 2023-01-09 | 13.15 | $13.33 | 574807 |
| 2023-01-06 | 13.10 | $13.15 | 831380 |
| 2023-01-05 | 13.09 | $13.19 | 446400 |
| 2023-01-04 | 13.08 | $13.24 | 459200 |
| 2023-01-03 | 13.04 | $13.16 | 549000 |
| 2022-12-30 | 13.03 | $13.16 | 1.4M |
| 2022-12-29 | 13.01 | $13.25 | 1.6M |
| 2022-12-28 | 12.96 | $13.05 | 650800 |
| 2022-12-27 | 12.97 | $13.14 | 848700 |
| 2022-12-23 | 12.95 | $13.24 | 541424 |
| 2022-12-22 | 12.90 | $12.98 | 659000 |
| 2022-12-21 | 12.93 | $13.07 | 599028 |
| 2022-12-20 | 12.94 | $13.00 | 938400 |
| 2022-12-19 | 12.97 | $12.80 | 908900 |
| 2022-12-16 | 13.07 | $12.89 | 892100 |
| 2022-12-15 | 13.18 | $12.95 | 835500 |
| 2022-12-14 | 13.29 | $13.09 | 901800 |
| 2022-12-13 | 13.38 | $13.24 | 717400 |
| 2022-12-12 | 13.44 | $13.19 | 703900 |
| 2022-12-09 | 13.53 | $13.18 | 625700 |
| 2022-12-08 | 13.65 | $13.12 | 882500 |
| 2022-12-07 | 13.81 | $13.43 | 705563 |
| 2022-12-06 | 13.90 | $13.36 | 912034 |
| 2022-12-05 | 14.03 | $13.77 | 1.4M |
| 2022-12-02 | 14.06 | $13.67 | 1.9M |
| 2022-12-01 | 14.11 | $13.94 | 532600 |
| 2022-11-30 | 14.09 | $14.00 | 682301 |
| 2022-11-29 | 14.05 | $13.99 | 608203 |
| 2022-11-28 | 13.99 | $13.94 | 933200 |
| 2022-11-25 | 13.92 | $14.25 | 393608 |
| 2022-11-23 | 13.74 | $14.12 | 1.4M |
| 2022-11-22 | 13.56 | $13.83 | 959504 |
| 2022-11-21 | 13.42 | $13.42 | 873700 |
| 2022-11-18 | 13.38 | $13.44 | 462227 |
| 2022-11-17 | 13.33 | $13.30 | 608304 |
| 2022-11-16 | 13.30 | $13.35 | 915246 |
| 2022-11-15 | 13.26 | $13.34 | 620000 |
| 2022-11-14 | 13.20 | $13.21 | 683700 |
| 2022-11-11 | 13.17 | $13.26 | 420909 |
| 2022-11-10 | 13.11 | $13.28 | 764300 |
| 2022-11-09 | 13.04 | $12.97 | 475000 |
| 2022-11-08 | 13.05 | $13.02 | 450700 |
| 2022-11-07 | 13.04 | $13.21 | 488316 |
| 2022-11-04 | 12.97 | $12.90 | 602042 |
| 2022-11-03 | 12.98 | $12.80 | 834049 |
| 2022-11-02 | 13.02 | $12.80 | 850104 |
| 2022-11-01 | 13.08 | $12.98 | 658001 |
| 2022-10-31 | 13.09 | $12.97 | 1.1M |
| 2022-10-28 | 13.10 | $13.09 | 1.0M |
| 2022-10-27 | 13.08 | $13.04 | 951000 |
| 2022-10-26 | 13.06 | $13.09 | 687000 |
| 2022-10-25 | 13.03 | $13.17 | 1.0M |
| 2022-10-24 | 12.96 | $13.06 | 705000 |
| 2022-10-21 | 12.91 | $12.87 | 485300 |
| 2022-10-20 | 12.91 | $12.95 | 554900 |
| 2022-10-19 | 12.89 | $12.96 | 699831 |
| 2022-10-18 | 12.86 | $13.06 | 484503 |
| 2022-10-17 | 12.79 | $12.99 | 524907 |
| 2022-10-14 | 12.73 | $12.93 | 608224 |
| 2022-10-13 | 12.67 | $13.03 | 761700 |
| 2022-10-12 | 12.58 | $12.80 | 633743 |
| 2022-10-11 | 12.54 | $12.63 | 730700 |
| 2022-10-10 | 12.55 | $12.79 | 541600 |
| 2022-10-07 | 12.51 | $12.76 | 891619 |
| 2022-10-06 | 12.48 | $12.71 | 446225 |
| 2022-10-05 | 12.46 | $12.94 | 447428 |
| 2022-10-04 | 12.37 | $13.10 | 587434 |
| 2022-10-03 | 12.22 | $12.46 | 782007 |
| 2022-09-30 | 12.24 | $12.39 | 1.7M |
| 2022-09-29 | 12.30 | $12.24 | 2.0M |
| 2022-09-28 | 12.43 | $12.40 | 953629 |
| 2022-09-27 | 12.54 | $12.21 | 1.1M |
| 2022-09-26 | 12.74 | $12.29 | 1.6M |
| 2022-09-23 | 12.97 | $12.65 | 1.0M |
| 2022-09-22 | 13.14 | $12.83 | 502545 |
| 2022-09-21 | 13.29 | $13.15 | 383338 |
| 2022-09-20 | 13.38 | $13.23 | 382600 |
| 2022-09-19 | 13.46 | $13.50 | 221600 |
| 2022-09-16 | 13.48 | $13.54 | 449314 |
| 2022-09-15 | 13.50 | $13.58 | 419333 |
| 2022-09-14 | 13.50 | $13.54 | 369543 |
| 2022-09-13 | 13.52 | $13.50 | 319507 |
| 2022-09-12 | 13.56 | $13.74 | 461416 |
| 2022-09-09 | 13.54 | $13.76 | 683100 |
| 2022-09-08 | 13.50 | $13.60 | 553200 |
| 2022-09-07 | 13.51 | $13.59 | 601440 |
| 2022-09-06 | 13.53 | $13.37 | 515330 |
| 2022-09-02 | 13.63 | $13.37 | 615500 |
| 2022-09-01 | 13.75 | $13.36 | 820100 |
| 2022-08-31 | 13.90 | $13.91 | 668564 |
| 2022-08-30 | 13.91 | $13.69 | 813807 |
| 2022-08-29 | 13.99 | $13.96 | 425552 |
| 2022-08-26 | 14.00 | $13.92 | 409900 |
| 2022-08-25 | 14.03 | $14.06 | 503305 |
| 2022-08-24 | 14.02 | $14.04 | 572931 |
| 2022-08-23 | 14.02 | $13.87 | 525865 |
| 2022-08-22 | 14.06 | $13.74 | 442300 |
| 2022-08-19 | 14.16 | $13.83 | 446000 |
| 2022-08-18 | 14.25 | $14.03 | 444623 |
| 2022-08-17 | 14.29 | $13.92 | 738600 |
| 2022-08-16 | 14.38 | $14.25 | 483643 |
| 2022-08-15 | 14.37 | $14.14 | 610841 |
| 2022-08-12 | 14.39 | $14.33 | 812603 |
| 2022-08-11 | 14.36 | $14.18 | 586415 |
| 2022-08-10 | 14.35 | $14.18 | 603200 |
| 2022-08-09 | 14.35 | $14.27 | 364400 |
| 2022-08-08 | 14.31 | $14.35 | 663300 |
| 2022-08-05 | 14.23 | $14.18 | 461500 |
| 2022-08-04 | 14.19 | $14.09 | 396800 |
| 2022-08-03 | 14.15 | $14.11 | 334214 |
| 2022-08-02 | 14.11 | $13.96 | 299143 |
| 2022-08-01 | 14.09 | $14.11 | 633600 |
| 2022-07-29 | 14.02 | $14.04 | 800335 |
| 2022-07-28 | 13.95 | $13.95 | 652400 |
| 2022-07-27 | 13.89 | $13.81 | 481000 |
| 2022-07-26 | 13.87 | $13.74 | 426700 |
| 2022-07-25 | 13.85 | $13.70 | 456900 |
| 2022-07-22 | 13.84 | $13.74 | 343800 |
| 2022-07-21 | 13.81 | $13.79 | 320635 |
| 2022-07-20 | 13.75 | $13.80 | 335242 |
| 2022-07-19 | 13.68 | $13.79 | 340749 |
| 2022-07-18 | 13.59 | $13.68 | 478000 |
| 2022-07-15 | 13.52 | $13.66 | 533526 |
| 2022-07-14 | 13.43 | $13.49 | 551700 |
| 2022-07-13 | 13.38 | $13.50 | 545000 |
| 2022-07-12 | 13.31 | $13.52 | 416000 |
| 2022-07-11 | 13.22 | $13.37 | 474400 |
| 2022-07-08 | 13.15 | $13.51 | 671300 |
| 2022-07-07 | 13.04 | $13.31 | 524000 |
| 2022-07-06 | 12.96 | $13.18 | 529700 |
| 2022-07-05 | 12.90 | $13.27 | 789600 |
| 2022-07-01 | 12.81 | $13.24 | 641727 |
| 2022-06-30 | 12.72 | $12.96 | 1.9M |
| 2022-06-29 | 12.69 | $12.97 | 1.5M |
| 2022-06-28 | 12.67 | $12.95 | 1.3M |
| 2022-06-27 | 12.65 | $12.97 | 1.9M |
| 2022-06-24 | 12.63 | $12.86 | 2.0M |
| 2022-06-23 | 12.64 | $12.67 | 1.2M |
| 2022-06-22 | 12.73 | $12.78 | 1.1M |
| 2022-06-21 | 12.81 | $12.83 | 1.7M |
| 2022-06-17 | 12.90 | $12.82 | 1.5M |
| 2022-06-16 | 13.01 | $12.80 | 1.5M |
| 2022-06-15 | 13.17 | $13.12 | 1.2M |
| 2022-06-14 | 13.27 | $13.11 | 1.8M |
| 2022-06-13 | 13.39 | $13.01 | 1.5M |
| 2022-06-10 | 13.58 | $13.60 | 1.6M |
| 2022-06-09 | 13.64 | $13.61 | 1.3M |
| 2022-06-08 | 13.70 | $13.77 | 1.1M |
| 2022-06-07 | 13.73 | $13.85 | 893600 |
| 2022-06-06 | 13.75 | $13.83 | 744500 |
| 2022-06-03 | 13.78 | $13.75 | 668307 |
| 2022-06-02 | 13.86 | $13.91 | 975733 |
| 2022-06-01 | 13.90 | $14.19 | 1.1M |
| 2022-05-31 | 13.87 | $14.14 | 1.5M |
| 2022-05-27 | 13.85 | $14.28 | 897000 |
| 2022-05-26 | 13.79 | $14.04 | 632400 |
| 2022-05-25 | 13.79 | $13.94 | 1.8M |
| 2022-05-24 | 13.84 | $13.60 | 3.1M |
| 2022-05-23 | 14.02 | $13.92 | 1.1M |
| 2022-05-20 | 14.13 | $13.87 | 1.3M |
| 2022-05-19 | 14.30 | $14.06 | 686642 |
| 2022-05-18 | 14.44 | $14.19 | 998700 |
| 2022-05-17 | 14.58 | $14.50 | 1.2M |
| 2022-05-16 | 14.65 | $14.42 | 943800 |
| 2022-05-13 | 14.77 | $14.33 | 1.5M |
| 2022-05-12 | 14.95 | $14.50 | 3.3M |
| 2022-05-11 | 15.11 | $15.00 | 1.2M |
| 2022-05-10 | 15.16 | $15.24 | 918714 |
| 2022-05-09 | 15.13 | $15.01 | 2.0M |
| 2022-05-06 | 15.17 | $15.27 | 692043 |
| 2022-05-05 | 15.14 | $15.12 | 926805 |
| 2022-05-04 | 15.15 | $15.34 | 471612 |
| 2022-05-03 | 15.09 | $15.09 | 503313 |
| 2022-05-02 | 15.10 | $14.93 | 1.7M |
| 2022-04-29 | 15.17 | $14.92 | 738815 |
| 2022-04-28 | 15.25 | $15.24 | 673333 |
| 2022-04-27 | 15.25 | $15.25 | 1.1M |
| 2022-04-26 | 15.24 | $15.00 | 1.2M |
| 2022-04-25 | 15.31 | $15.30 | 1.1M |
| 2022-04-22 | 15.30 | $15.12 | 653918 |
| 2022-04-21 | 15.35 | $15.28 | 465136 |
| 2022-04-20 | 15.35 | $15.29 | 444100 |
| 2022-04-19 | 15.35 | $15.35 | 401343 |
| 2022-04-18 | 15.34 | $15.29 | 1.0M |
| 2022-04-14 | 15.33 | $15.44 | 445354 |
| 2022-04-13 | 15.27 | $15.48 | 610730 |
| 2022-04-12 | 15.19 | $15.22 | 454147 |
| 2022-04-11 | 15.18 | $15.32 | 580100 |
| 2022-04-08 | 15.13 | $15.28 | 724000 |
| 2022-04-07 | 15.08 | $15.04 | 959645 |
| 2022-04-06 | 15.10 | $15.00 | 564600 |
| 2022-04-05 | 15.13 | $15.11 | 462700 |
| 2022-04-04 | 15.14 | $15.18 | 537900 |
| 2022-04-01 | 15.13 | $15.28 | 510948 |
| 2022-03-31 | 15.08 | $15.21 | 1.7M |
| 2022-03-30 | 15.05 | $15.25 | 1.5M |
| 2022-03-29 | 15.00 | $15.18 | 898848 |
| 2022-03-28 | 14.96 | $15.19 | 613800 |
| 2022-03-25 | 14.91 | $15.10 | 711292 |
| 2022-03-24 | 14.89 | $15.01 | 663742 |
| 2022-03-23 | 14.89 | $15.05 | 559306 |
| 2022-03-22 | 14.88 | $15.20 | 774700 |
| 2022-03-21 | 14.82 | $15.07 | 1.2M |
| 2022-03-18 | 14.80 | $15.00 | 1.3M |
| 2022-03-17 | 14.80 | $15.09 | 825148 |
| 2022-03-16 | 14.77 | $14.89 | 1.0M |
| 2022-03-15 | 14.81 | $14.80 | 747700 |
| 2022-03-14 | 14.89 | $14.70 | 985900 |
| 2022-03-11 | 15.03 | $14.86 | 1.1M |
| 2022-03-10 | 15.14 | $14.96 | 668838 |
| 2022-03-09 | 15.26 | $15.08 | 1.1M |
| 2022-03-08 | 15.36 | $15.05 | 1.7M |
| 2022-03-07 | 15.50 | $15.07 | 1.8M |
| 2022-03-04 | 15.67 | $15.65 | 642100 |
| 2022-03-03 | 15.68 | $15.60 | 737000 |
| 2022-03-02 | 15.72 | $15.72 | 1.0M |
| 2022-03-01 | 15.73 | $15.73 | 898300 |
| 2022-02-28 | 15.74 | $15.76 | 738500 |
| 2022-02-25 | 15.74 | $15.76 | 621926 |
| 2022-02-24 | 15.74 | $15.55 | 1.6M |
| 2022-02-23 | 15.81 | $15.54 | 748613 |
| 2022-02-22 | 15.90 | $15.65 | 990136 |
| 2022-02-18 | 15.96 | $15.85 | 603700 |
| 2022-02-17 | 15.98 | $15.88 | 789919 |
| 2022-02-16 | 15.99 | $15.97 | 1.1M |
| 2022-02-15 | 15.97 | $15.77 | 963400 |
| 2022-02-14 | 16.01 | $15.87 | 721400 |
| 2022-02-11 | 16.02 | $15.89 | 976915 |
| 2022-02-10 | 16.03 | $16.10 | 748310 |
| 2022-02-09 | 15.97 | $15.99 | 970700 |
| 2022-02-08 | 15.92 | $15.97 | 474700 |
| 2022-02-07 | 15.88 | $15.97 | 793200 |
| 2022-02-04 | 15.81 | $15.86 | 369000 |
| 2022-02-03 | 15.77 | $15.82 | 379810 |
| 2022-02-02 | 15.73 | $15.92 | 617800 |
| 2022-02-01 | 15.65 | $15.74 | 392200 |
| 2022-01-31 | 15.60 | $15.68 | 621543 |
| 2022-01-28 | 15.56 | $15.55 | 442957 |
| 2022-01-27 | 15.56 | $15.53 | 749305 |
| 2022-01-26 | 15.55 | $15.45 | 557909 |
| 2022-01-25 | 15.58 | $15.49 | 795400 |
| 2022-01-24 | 15.59 | $15.35 | 1.7M |
| 2022-01-21 | 15.65 | $15.41 | 981800 |
| 2022-01-20 | 15.69 | $15.45 | 671600 |
| 2022-01-19 | 15.74 | $15.66 | 487902 |
| 2022-01-18 | 15.73 | $15.68 | 495600 |
| 2022-01-14 | 15.70 | $15.54 | 814300 |
| 2022-01-13 | 15.71 | $15.72 | 681000 |
| 2022-01-12 | 15.66 | $15.87 | 560713 |
| 2022-01-11 | 15.55 | $15.64 | 704800 |
| 2022-01-10 | 15.49 | $15.45 | 484126 |
| 2022-01-07 | 15.48 | $15.48 | 715503 |
| 2022-01-06 | 15.45 | $15.38 | 394900 |
| 2022-01-05 | 15.44 | $15.45 | 773300 |
| 2022-01-04 | 15.40 | $15.45 | 686400 |
| 2022-01-03 | 15.36 | $15.43 | 611240 |
| 2021-12-31 | 15.31 | $15.44 | 620200 |
| 2021-12-30 | 15.25 | $15.36 | 622800 |
| 2021-12-29 | 15.20 | $15.43 | 503042 |
| 2021-12-28 | 15.12 | $15.37 | 676102 |
| 2021-12-27 | 15.04 | $15.27 | 436500 |
| 2021-12-23 | 14.97 | $15.27 | 790045 |
| 2021-12-22 | 14.89 | $15.01 | 468529 |
| 2021-12-21 | 14.88 | $14.91 | 755935 |
| 2021-12-20 | 14.90 | $14.86 | 1.0M |
| 2021-12-17 | 14.94 | $14.89 | 806000 |
| 2021-12-16 | 14.98 | $15.01 | 859500 |
| 2021-12-15 | 14.99 | $14.94 | 753300 |
| 2021-12-14 | 15.03 | $14.90 | 821600 |
| 2021-12-13 | 15.10 | $15.00 | 876831 |
| 2021-12-10 | 15.15 | $15.08 | 477725 |
| 2021-12-09 | 15.19 | $15.03 | 638319 |
| 2021-12-08 | 15.25 | $15.34 | 533000 |
| 2021-12-07 | 15.23 | $15.37 | 602429 |
| 2021-12-06 | 15.19 | $15.42 | 684700 |
| 2021-12-03 | 15.14 | $15.37 | 657600 |
| 2021-12-02 | 15.09 | $15.41 | 694742 |
| 2021-12-01 | 15.02 | $15.19 | 796400 |
| 2021-11-30 | 15.00 | $15.17 | 2.0M |
| 2021-11-29 | 15.00 | $14.98 | 1.5M |
| 2021-11-26 | 15.05 | $15.01 | 760327 |
| 2021-11-24 | 15.11 | $15.12 | 475800 |
| 2021-11-23 | 15.16 | $15.13 | 884202 |
| 2021-11-22 | 15.21 | $15.16 | 1.0M |
| 2021-11-19 | 15.27 | $15.26 | 690401 |
| 2021-11-18 | 15.31 | $15.33 | 607710 |
| 2021-11-17 | 15.34 | $15.35 | 493048 |
| 2021-11-16 | 15.38 | $15.34 | 1.3M |
| 2021-11-15 | 15.43 | $15.39 | 1.2M |
| 2021-11-12 | 15.47 | $15.49 | 458900 |
| 2021-11-11 | 15.50 | $15.49 | 480925 |
| 2021-11-10 | 15.53 | $15.46 | 514600 |
| 2021-11-09 | 15.58 | $15.44 | 638116 |
| 2021-11-08 | 15.65 | $15.57 | 381426 |
| 2021-11-05 | 15.70 | $15.62 | 492300 |
| 2021-11-04 | 15.74 | $15.62 | 456800 |
| 2021-11-03 | 15.80 | $15.61 | 432542 |
| 2021-11-02 | 15.86 | $15.73 | 336600 |
| 2021-11-01 | 15.91 | $15.76 | 482008 |
| 2021-10-29 | 15.95 | $15.88 | 1.3M |
| 2021-10-28 | 15.97 | $15.99 | 477100 |
| 2021-10-27 | 15.95 | $15.88 | 426809 |
| 2021-10-26 | 15.96 | $15.77 | 1.0M |
| 2021-10-25 | 16.01 | $15.92 | 850105 |
| 2021-10-22 | 16.02 | $15.98 | 572900 |
| 2021-10-21 | 16.01 | $15.90 | 389718 |
| 2021-10-20 | 16.02 | $15.88 | 468607 |
| 2021-10-19 | 16.04 | $15.95 | 584523 |
| 2021-10-18 | 16.04 | $15.97 | 503200 |
| 2021-10-15 | 16.03 | $15.94 | 408443 |
| 2021-10-14 | 16.03 | $15.96 | 282600 |
| 2021-10-13 | 16.01 | $15.97 | 429907 |
| 2021-10-12 | 15.99 | $15.97 | 246245 |
| 2021-10-11 | 15.96 | $15.88 | 803200 |
| 2021-10-08 | 15.95 | $15.96 | 277637 |
| 2021-10-07 | 15.92 | $15.84 | 1.5M |
| 2021-10-06 | 15.90 | $15.96 | 293845 |
| 2021-10-05 | 15.85 | $15.98 | 515500 |
| 2021-10-04 | 15.78 | $15.86 | 451443 |
| 2021-10-01 | 15.73 | $15.84 | 491400 |
| 2021-09-30 | 15.67 | $15.81 | 942100 |
| 2021-09-29 | 15.60 | $15.85 | 1.1M |
| 2021-09-28 | 15.51 | $15.72 | 2.8M |
| 2021-09-27 | 15.44 | $15.59 | 457600 |
| 2021-09-24 | 15.40 | $15.57 | 399300 |
| 2021-09-23 | 15.36 | $15.60 | 631600 |
| 2021-09-22 | 15.29 | $15.52 | 874500 |
| 2021-09-21 | 15.25 | $15.36 | 1.5M |
| 2021-09-20 | 15.24 | $15.17 | 655700 |
| 2021-09-17 | 15.29 | $15.36 | 679700 |
| 2021-09-16 | 15.30 | $15.36 | 312324 |
| 2021-09-15 | 15.31 | $15.44 | 364209 |
| 2021-09-14 | 15.31 | $15.35 | 482800 |
| 2021-09-13 | 15.33 | $15.25 | 333226 |
| 2021-09-10 | 15.39 | $15.25 | 354533 |
| 2021-09-09 | 15.47 | $15.35 | 317126 |
| 2021-09-08 | 15.53 | $15.29 | 442800 |
| 2021-09-07 | 15.63 | $15.35 | 571200 |
| 2021-09-03 | 15.73 | $15.80 | 372715 |
| 2021-09-02 | 15.72 | $15.83 | 475049 |
| 2021-09-01 | 15.69 | $15.73 | 421319 |
| 2021-08-31 | 15.68 | $15.71 | 292033 |
| 2021-08-30 | 15.68 | $15.73 | 348300 |
| 2021-08-27 | 15.68 | $15.82 | 259917 |
| 2021-08-26 | 15.65 | $15.73 | 294404 |
| 2021-08-25 | 15.64 | $15.75 | 278408 |
| 2021-08-24 | 15.63 | $15.62 | 324016 |
| 2021-08-23 | 15.65 | $15.56 | 290400 |
| 2021-08-20 | 15.70 | $15.61 | 362606 |
| 2021-08-19 | 15.74 | $15.44 | 546444 |
| 2021-08-18 | 15.85 | $15.66 | 371400 |
| 2021-08-17 | 15.91 | $15.85 | 480235 |
| 2021-08-16 | 15.93 | $15.90 | 350500 |
| 2021-08-13 | 15.93 | $15.98 | 255200 |
| 2021-08-12 | 15.91 | $15.89 | 237225 |
| 2021-08-11 | 15.91 | $15.85 | 380226 |
| 2021-08-10 | 15.92 | $15.88 | 304200 |
| 2021-08-09 | 15.93 | $15.94 | 278100 |
| 2021-08-06 | 15.91 | $15.95 | 317500 |
| 2021-08-05 | 15.89 | $15.86 | 245304 |
| 2021-08-04 | 15.90 | $15.78 | 285700 |
| 2021-08-03 | 15.93 | $15.87 | 462434 |
| 2021-08-02 | 15.93 | $15.86 | 363414 |
| 2021-07-30 | 15.94 | $15.78 | 309322 |
| 2021-07-29 | 15.98 | $15.87 | 448800 |
| 2021-07-28 | 15.99 | $16.00 | 441247 |
| 2021-07-27 | 15.97 | $15.95 | 272800 |
| 2021-07-26 | 15.95 | $15.94 | 267400 |
| 2021-07-23 | 15.93 | $15.92 | 280600 |
| 2021-07-22 | 15.92 | $15.91 | 181144 |
| 2021-07-21 | 15.90 | $15.98 | 279709 |
| 2021-07-20 | 15.85 | $15.88 | 370320 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.00
2026-07-17
Close Price
$13.06
Vol: 790000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.32
Average
49.55
Maximum
81.18
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.00 | $13.06 | 790000 |
| 2026-07-16 | 59.23 | $13.33 | 942200 |
| 2026-07-15 | 57.65 | $13.24 | 1.8M |
| 2026-07-14 | 53.48 | $13.02 | 698600 |
| 2026-07-13 | 51.41 | $12.92 | 866600 |
| 2026-07-10 | 51.41 | $12.92 | 780027 |
| 2026-07-09 | 47.18 | $12.72 | 1.1M |
| 2026-07-08 | 47.77 | $12.75 | 844148 |
| 2026-07-07 | 47.77 | $12.75 | 827411 |
| 2026-07-06 | 50.04 | $12.87 | 1.5M |
| 2026-07-02 | 52.41 | $12.99 | 823759 |
| 2026-07-01 | 49.58 | $12.84 | 1.2M |
| 2026-06-30 | 50.34 | $12.88 | 3.3M |
| 2026-06-29 | 48.46 | $12.78 | 1.5M |
| 2026-06-26 | 44.69 | $12.59 | 1.5M |
| 2026-06-25 | 40.56 | $12.40 | 1.0M |
| 2026-06-24 | 39.43 | $12.35 | 1.0M |
| 2026-06-23 | 38.77 | $12.32 | 1.2M |
| 2026-06-22 | 38.12 | $12.29 | 988182 |
| 2026-06-18 | 38.90 | $12.35 | 1.7M |
| 2026-06-17 | 38.90 | $12.35 | 1.9M |
| 2026-06-16 | 44.66 | $12.77 | 1.1M |
| 2026-06-15 | 43.72 | $12.72 | 1.4M |
| 2026-06-12 | 53.60 | $13.29 | 1.0M |
| 2026-06-11 | 54.42 | $13.33 | 755761 |
| 2026-06-10 | 52.34 | $13.21 | 850972 |
| 2026-06-09 | 50.37 | $13.10 | 699000 |
| 2026-06-08 | 49.28 | $13.04 | 725900 |
| 2026-06-05 | 49.28 | $13.04 | 986200 |
| 2026-06-04 | 51.84 | $13.19 | 973351 |
| 2026-06-03 | 46.76 | $12.90 | 1.6M |
| 2026-06-02 | 53.62 | $13.27 | 891500 |
| 2026-06-01 | 55.50 | $13.36 | 1.8M |
| 2026-05-29 | 51.94 | $13.16 | 1.2M |
| 2026-05-28 | 50.63 | $13.09 | 1.2M |
| 2026-05-27 | 50.45 | $13.08 | 1.9M |
| 2026-05-26 | 50.63 | $13.09 | 841641 |
| 2026-05-22 | 47.06 | $12.89 | 1.0M |
| 2026-05-21 | 48.39 | $12.97 | 1.0M |
| 2026-05-20 | 49.72 | $13.05 | 1.7M |
| 2026-05-19 | 44.85 | $12.78 | 971677 |
| 2026-05-18 | 46.93 | $12.91 | 933005 |
| 2026-05-15 | 49.44 | $13.06 | 1.1M |
| 2026-05-14 | 51.36 | $13.17 | 889151 |
| 2026-05-13 | 50.02 | $13.09 | 1.5M |
| 2026-05-12 | 51.19 | $13.16 | 1.4M |
| 2026-05-11 | 47.88 | $12.96 | 1.3M |
| 2026-05-08 | 51.18 | $13.16 | 1.4M |
| 2026-05-07 | 51.02 | $13.15 | 1.2M |
| 2026-05-06 | 53.70 | $13.31 | 2.1M |
| 2026-05-05 | 55.25 | $13.40 | 2.4M |
| 2026-05-04 | 60.41 | $13.68 | 2.0M |
| 2026-05-01 | 62.79 | $13.80 | 1.5M |
| 2026-04-30 | 61.59 | $13.70 | 1.8M |
| 2026-04-29 | 56.82 | $13.34 | 1.3M |
| 2026-04-28 | 58.35 | $13.42 | 1.7M |
| 2026-04-27 | 58.08 | $13.40 | 1.1M |
| 2026-04-24 | 56.63 | $13.29 | 1.7M |
| 2026-04-23 | 53.85 | $13.09 | 1.4M |
| 2026-04-22 | 56.79 | $13.26 | 2.0M |
| 2026-04-21 | 56.65 | $13.25 | 2.4M |
| 2026-04-20 | 64.08 | $13.65 | 1.9M |
| 2026-04-17 | 63.86 | $13.63 | 2.0M |
| 2026-04-16 | 59.79 | $13.29 | 1.6M |
| 2026-04-15 | 62.54 | $13.43 | 3.9M |
| 2026-04-14 | 58.38 | $13.11 | 2.7M |
| 2026-04-13 | 52.59 | $12.74 | 1.9M |
| 2026-04-10 | 52.07 | $12.71 | 1.8M |
| 2026-04-09 | 49.84 | $12.58 | 1.8M |
| 2026-04-08 | 50.88 | $12.64 | 3.1M |
| 2026-04-07 | 54.29 | $12.83 | 1.7M |
| 2026-04-06 | 53.98 | $12.81 | 1.7M |
| 2026-04-02 | 52.30 | $12.70 | 3.4M |
| 2026-04-01 | 49.08 | $12.50 | 2.7M |
| 2026-03-31 | 51.73 | $12.66 | 3.5M |
| 2026-03-30 | 51.58 | $12.65 | 3.5M |
| 2026-03-27 | 45.03 | $12.26 | 1.7M |
| 2026-03-26 | 49.60 | $12.54 | 2.6M |
| 2026-03-25 | 50.30 | $12.58 | 1.5M |
| 2026-03-24 | 48.05 | $12.45 | 1.9M |
| 2026-03-23 | 50.91 | $12.62 | 2.2M |
| 2026-03-20 | 46.07 | $12.35 | 3.0M |
| 2026-03-19 | 49.50 | $12.55 | 2.4M |
| 2026-03-18 | 48.22 | $12.48 | 2.0M |
| 2026-03-17 | 48.04 | $12.47 | 2.3M |
| 2026-03-16 | 40.86 | $12.10 | 2.7M |
| 2026-03-13 | 38.00 | $11.97 | 4.2M |
| 2026-03-12 | 40.28 | $12.13 | 4.8M |
| 2026-03-11 | 39.19 | $12.08 | 2.8M |
| 2026-03-10 | 40.74 | $12.19 | 2.8M |
| 2026-03-09 | 41.30 | $12.23 | 3.4M |
| 2026-03-06 | 39.10 | $12.12 | 1.8M |
| 2026-03-05 | 42.84 | $12.39 | 2.6M |
| 2026-03-04 | 43.87 | $12.46 | 3.9M |
| 2026-03-03 | 38.88 | $12.21 | 2.8M |
| 2026-03-02 | 39.82 | $12.28 | 2.7M |
| 2026-02-27 | 33.47 | $11.99 | 5.2M |
| 2026-02-26 | 36.91 | $12.26 | 4.1M |
| 2026-02-25 | 38.01 | $12.34 | 2.5M |
| 2026-02-24 | 32.26 | $12.10 | 3.0M |
| 2026-02-23 | 32.74 | $12.14 | 3.5M |
| 2026-02-20 | 32.85 | $12.15 | 3.3M |
| 2026-02-19 | 33.65 | $12.22 | 3.0M |
| 2026-02-18 | 34.33 | $12.28 | 3.1M |
| 2026-02-17 | 33.69 | $12.25 | 5.1M |
| 2026-02-13 | 38.12 | $12.63 | 2.6M |
| 2026-02-12 | 39.15 | $12.71 | 1.9M |
| 2026-02-11 | 39.66 | $12.75 | 1.5M |
| 2026-02-10 | 41.19 | $12.87 | 2.6M |
| 2026-02-09 | 36.34 | $12.62 | 2.3M |
| 2026-02-06 | 34.92 | $12.55 | 2.6M |
| 2026-02-05 | 31.37 | $12.38 | 7.1M |
| 2026-02-04 | 39.56 | $13.06 | 4.6M |
| 2026-02-03 | 32.96 | $12.79 | 4.5M |
| 2026-02-02 | 36.62 | $13.05 | 5.2M |
| 2026-01-30 | 42.48 | $13.39 | 1.9M |
| 2026-01-29 | 45.75 | $13.55 | 2.1M |
| 2026-01-28 | 45.50 | $13.54 | 1.5M |
| 2026-01-27 | 49.15 | $13.71 | 1.7M |
| 2026-01-26 | 45.49 | $13.56 | 1.6M |
| 2026-01-23 | 48.12 | $13.68 | 1.3M |
| 2026-01-22 | 48.12 | $13.68 | 1.7M |
| 2026-01-21 | 50.78 | $13.80 | 1.3M |
| 2026-01-20 | 48.30 | $13.69 | 1.6M |
| 2026-01-16 | 51.20 | $13.82 | 1.5M |
| 2026-01-15 | 54.30 | $13.95 | 1.7M |
| 2026-01-14 | 50.82 | $13.79 | 2.2M |
| 2026-01-13 | 47.49 | $13.65 | 1.4M |
| 2026-01-12 | 49.54 | $13.74 | 1.1M |
| 2026-01-09 | 48.36 | $13.69 | 1.9M |
| 2026-01-08 | 51.07 | $13.81 | 1.9M |
| 2026-01-07 | 42.69 | $13.48 | 2.3M |
| 2026-01-06 | 48.69 | $13.73 | 1.6M |
| 2026-01-05 | 50.58 | $13.80 | 2.2M |
| 2026-01-02 | 43.76 | $13.57 | 1.2M |
| 2025-12-31 | 43.76 | $13.57 | 3.5M |
| 2025-12-30 | 42.83 | $13.54 | 2.9M |
| 2025-12-29 | 41.61 | $13.50 | 2.8M |
| 2025-12-26 | 42.69 | $13.55 | 1.7M |
| 2025-12-24 | 38.75 | $13.42 | 1.2M |
| 2025-12-23 | 35.85 | $13.33 | 1.9M |
| 2025-12-22 | 39.18 | $13.50 | 1.9M |
| 2025-12-19 | 37.89 | $13.46 | 4.3M |
| 2025-12-18 | 38.28 | $13.48 | 2.2M |
| 2025-12-17 | 39.42 | $13.54 | 2.4M |
| 2025-12-16 | 40.77 | $13.61 | 1.6M |
| 2025-12-15 | 41.94 | $13.67 | 1.9M |
| 2025-12-12 | 43.72 | $13.76 | 1.4M |
| 2025-12-11 | 55.12 | $14.22 | 1.5M |
| 2025-12-10 | 59.97 | $14.37 | 1.3M |
| 2025-12-09 | 59.29 | $14.34 | 1.8M |
| 2025-12-08 | 58.39 | $14.30 | 1.3M |
| 2025-12-05 | 57.73 | $14.27 | 1.3M |
| 2025-12-04 | 56.64 | $14.22 | 1.2M |
| 2025-12-03 | 54.87 | $14.14 | 1.2M |
| 2025-12-02 | 52.08 | $14.02 | 994400 |
| 2025-12-01 | 51.60 | $14.00 | 1.1M |
| 2025-11-28 | 53.88 | $14.09 | 411000 |
| 2025-11-26 | 50.91 | $13.96 | 1.3M |
| 2025-11-25 | 50.20 | $13.93 | 1.3M |
| 2025-11-24 | 47.83 | $13.83 | 1.9M |
| 2025-11-21 | 45.10 | $13.72 | 2.4M |
| 2025-11-20 | 39.95 | $13.53 | 1.7M |
| 2025-11-19 | 39.66 | $13.52 | 2.1M |
| 2025-11-18 | 40.20 | $13.55 | 2.9M |
| 2025-11-17 | 41.27 | $13.61 | 1.6M |
| 2025-11-14 | 45.91 | $13.85 | 714213 |
| 2025-11-13 | 46.32 | $13.87 | 1.1M |
| 2025-11-12 | 49.49 | $14.02 | 1.4M |
| 2025-11-11 | 47.44 | $13.93 | 951400 |
| 2025-11-10 | 47.22 | $13.92 | 975426 |
| 2025-11-07 | 46.34 | $13.88 | 1.2M |
| 2025-11-06 | 43.91 | $13.77 | 1.3M |
| 2025-11-05 | 49.75 | $14.07 | 1.2M |
| 2025-11-04 | 49.75 | $14.07 | 1.2M |
| 2025-11-03 | 50.76 | $14.12 | 1.2M |
| 2025-10-31 | 50.18 | $14.09 | 2.1M |
| 2025-10-30 | 46.17 | $13.89 | 1.7M |
| 2025-10-29 | 49.79 | $14.08 | 1.5M |
| 2025-10-28 | 52.04 | $14.19 | 1.8M |
| 2025-10-27 | 54.59 | $14.31 | 1.8M |
| 2025-10-24 | 52.56 | $14.20 | 1.3M |
| 2025-10-23 | 51.82 | $14.16 | 1.9M |
| 2025-10-22 | 49.77 | $14.05 | 1.8M |
| 2025-10-21 | 50.14 | $14.07 | 1.8M |
| 2025-10-20 | 47.55 | $13.93 | 2.0M |
| 2025-10-17 | 47.36 | $13.92 | 2.2M |
| 2025-10-16 | 42.76 | $13.68 | 1.4M |
| 2025-10-15 | 46.11 | $13.89 | 2.0M |
| 2025-10-14 | 49.07 | $14.06 | 2.5M |
| 2025-10-13 | 43.83 | $13.80 | 2.6M |
| 2025-10-10 | 31.77 | $13.33 | 2.4M |
| 2025-10-09 | 34.14 | $13.49 | 2.9M |
| 2025-10-08 | 35.89 | $13.60 | 1.7M |
| 2025-10-07 | 34.44 | $13.55 | 2.8M |
| 2025-10-06 | 36.64 | $13.69 | 1.7M |
| 2025-10-03 | 39.02 | $13.83 | 1.9M |
| 2025-10-02 | 36.50 | $13.74 | 2.3M |
| 2025-10-01 | 29.45 | $13.51 | 2.8M |
| 2025-09-30 | 32.10 | $13.69 | 3.3M |
| 2025-09-29 | 32.56 | $13.72 | 2.4M |
| 2025-09-26 | 33.64 | $13.79 | 1.5M |
| 2025-09-25 | 32.43 | $13.75 | 2.1M |
| 2025-09-24 | 32.71 | $13.77 | 1.8M |
| 2025-09-23 | 36.35 | $14.01 | 1.6M |
| 2025-09-22 | 36.51 | $14.02 | 1.6M |
| 2025-09-19 | 41.97 | $14.33 | 1.6M |
| 2025-09-18 | 38.29 | $14.20 | 1.2M |
| 2025-09-17 | 35.61 | $14.11 | 1.2M |
| 2025-09-16 | 34.71 | $14.08 | 1.5M |
| 2025-09-15 | 34.13 | $14.06 | 2.4M |
| 2025-09-12 | 48.54 | $14.76 | 1.3M |
| 2025-09-11 | 49.10 | $14.78 | 855943 |
| 2025-09-10 | 47.66 | $14.73 | 815493 |
| 2025-09-09 | 45.92 | $14.67 | 973200 |
| 2025-09-08 | 49.58 | $14.81 | 1.1M |
| 2025-09-05 | 47.89 | $14.75 | 944414 |
| 2025-09-04 | 48.93 | $14.79 | 742034 |
| 2025-09-03 | 45.25 | $14.66 | 1.2M |
| 2025-09-02 | 47.50 | $14.75 | 1.4M |
| 2025-08-29 | 52.15 | $14.92 | 1.1M |
| 2025-08-28 | 48.18 | $14.78 | 768200 |
| 2025-08-27 | 46.37 | $14.72 | 721700 |
| 2025-08-26 | 46.63 | $14.73 | 822539 |
| 2025-08-25 | 44.27 | $14.65 | 733000 |
| 2025-08-22 | 47.51 | $14.78 | 1.3M |
| 2025-08-21 | 42.60 | $14.62 | 1.5M |
| 2025-08-20 | 45.11 | $14.72 | 1.1M |
| 2025-08-19 | 45.62 | $14.74 | 824425 |
| 2025-08-18 | 45.62 | $14.74 | 769034 |
| 2025-08-15 | 45.62 | $14.74 | 600918 |
| 2025-08-14 | 46.98 | $14.80 | 1.3M |
| 2025-08-13 | 49.08 | $14.89 | 1.1M |
| 2025-08-12 | 48.35 | $14.86 | 1.0M |
| 2025-08-11 | 46.66 | $14.79 | 991700 |
| 2025-08-08 | 47.94 | $14.85 | 1.2M |
| 2025-08-07 | 45.07 | $14.73 | 868649 |
| 2025-08-06 | 46.08 | $14.78 | 1.1M |
| 2025-08-05 | 46.27 | $14.79 | 1.3M |
| 2025-08-04 | 44.48 | $14.71 | 1.2M |
| 2025-08-01 | 44.66 | $14.72 | 1.2M |
| 2025-07-31 | 49.11 | $14.96 | 969201 |
| 2025-07-30 | 48.08 | $14.91 | 1.2M |
| 2025-07-29 | 50.80 | $15.05 | 1.1M |
| 2025-07-28 | 51.79 | $15.10 | 952044 |
| 2025-07-25 | 57.33 | $15.36 | 782551 |
| 2025-07-24 | 57.33 | $15.36 | 877348 |
| 2025-07-23 | 60.00 | $15.48 | 852400 |
| 2025-07-22 | 57.99 | $15.35 | 775905 |
| 2025-07-21 | 54.47 | $15.14 | 1.1M |
| 2025-07-18 | 61.46 | $15.44 | 1.7M |
| 2025-07-17 | 62.47 | $15.48 | 1.3M |
| 2025-07-16 | 59.96 | $15.32 | 1.1M |
| 2025-07-15 | 57.24 | $15.16 | 1.5M |
| 2025-07-14 | 60.15 | $15.28 | 1.2M |
| 2025-07-11 | 58.82 | $15.20 | 1.2M |
| 2025-07-10 | 56.95 | $15.09 | 1.4M |
| 2025-07-09 | 54.44 | $14.95 | 930400 |
| 2025-07-08 | 52.57 | $14.85 | 1.1M |
| 2025-07-07 | 50.44 | $14.74 | 1.0M |
| 2025-07-03 | 51.03 | $14.77 | 669003 |
| 2025-07-02 | 49.14 | $14.67 | 1.4M |
| 2025-07-01 | 45.75 | $14.50 | 1.1M |
| 2025-06-30 | 48.46 | $14.65 | 3.6M |
| 2025-06-27 | 44.05 | $14.44 | 1.7M |
| 2025-06-26 | 44.22 | $14.45 | 2.4M |
| 2025-06-25 | 43.60 | $14.42 | 2.0M |
| 2025-06-24 | 43.75 | $14.43 | 2.0M |
| 2025-06-23 | 40.11 | $14.25 | 3.2M |
| 2025-06-20 | 45.74 | $14.61 | 1.0M |
| 2025-06-18 | 47.49 | $14.71 | 849300 |
| 2025-06-17 | 44.02 | $14.54 | 1.1M |
| 2025-06-16 | 42.09 | $14.45 | 1.4M |
| 2025-06-13 | 46.11 | $14.69 | 970400 |
| 2025-06-12 | 57.40 | $15.21 | 1.5M |
| 2025-06-11 | 57.66 | $15.22 | 1.2M |
| 2025-06-10 | 59.18 | $15.28 | 1.0M |
| 2025-06-09 | 58.31 | $15.23 | 993000 |
| 2025-06-06 | 56.37 | $15.12 | 716035 |
| 2025-06-05 | 54.92 | $15.04 | 730159 |
| 2025-06-04 | 54.20 | $15.00 | 974991 |
| 2025-06-03 | 54.62 | $15.02 | 1.6M |
| 2025-06-02 | 57.11 | $15.14 | 895000 |
| 2025-05-30 | 58.60 | $15.21 | 1.0M |
| 2025-05-29 | 60.08 | $15.28 | 1.4M |
| 2025-05-28 | 58.51 | $15.17 | 1.0M |
| 2025-05-27 | 57.94 | $15.13 | 1.0M |
| 2025-05-23 | 55.32 | $14.95 | 673100 |
| 2025-05-22 | 54.42 | $14.89 | 1.0M |
| 2025-05-21 | 54.42 | $14.89 | 1.2M |
| 2025-05-20 | 59.66 | $15.18 | 1.3M |
| 2025-05-19 | 58.07 | $15.06 | 920157 |
| 2025-05-16 | 57.81 | $15.04 | 1.1M |
| 2025-05-15 | 56.51 | $14.94 | 1.2M |
| 2025-05-14 | 55.74 | $14.88 | 1.1M |
| 2025-05-13 | 55.61 | $14.87 | 2.0M |
| 2025-05-12 | 54.64 | $14.79 | 2.8M |
| 2025-05-09 | 50.36 | $14.46 | 935900 |
| 2025-05-08 | 49.11 | $14.37 | 1.2M |
| 2025-05-07 | 46.42 | $14.18 | 1.5M |
| 2025-05-06 | 46.55 | $14.19 | 1.9M |
| 2025-05-05 | 45.73 | $14.13 | 1.2M |
| 2025-05-02 | 48.06 | $14.33 | 1.1M |
| 2025-05-01 | 44.42 | $14.06 | 852300 |
| 2025-04-30 | 47.46 | $14.32 | 1.4M |
| 2025-04-29 | 47.20 | $14.30 | 1.7M |
| 2025-04-28 | 49.95 | $14.53 | 1.1M |
| 2025-04-25 | 48.84 | $14.44 | 1.4M |
| 2025-04-24 | 49.07 | $14.46 | 917442 |
| 2025-04-23 | 47.67 | $14.34 | 1.9M |
| 2025-04-22 | 43.63 | $14.01 | 1.4M |
| 2025-04-21 | 41.55 | $13.85 | 1.3M |
| 2025-04-17 | 44.26 | $14.13 | 1.3M |
| 2025-04-16 | 39.42 | $13.77 | 2.2M |
| 2025-04-15 | 41.42 | $13.98 | 1.8M |
| 2025-04-14 | 37.56 | $13.71 | 2.1M |
| 2025-04-11 | 37.13 | $13.68 | 2.6M |
| 2025-04-10 | 36.57 | $13.64 | 2.1M |
| 2025-04-09 | 40.24 | $14.07 | 3.9M |
| 2025-04-08 | 22.32 | $13.03 | 3.5M |
| 2025-04-07 | 24.68 | $13.38 | 3.8M |
| 2025-04-04 | 28.93 | $13.89 | 4.2M |
| 2025-04-03 | 41.21 | $14.82 | 2.0M |
| 2025-04-02 | 48.09 | $15.15 | 686800 |
| 2025-04-01 | 49.52 | $15.21 | 751957 |
| 2025-03-31 | 47.80 | $15.14 | 1.5M |
| 2025-03-28 | 50.36 | $15.25 | 1.7M |
| 2025-03-27 | 53.32 | $15.37 | 1.6M |
| 2025-03-26 | 52.21 | $15.32 | 1.2M |
| 2025-03-25 | 52.21 | $15.32 | 1.5M |
| 2025-03-24 | 49.15 | $15.18 | 1.1M |
| 2025-03-21 | 47.79 | $15.12 | 1.6M |
| 2025-03-20 | 47.11 | $15.09 | 977041 |
| 2025-03-19 | 45.56 | $15.02 | 1.5M |
| 2025-03-18 | 45.34 | $15.01 | 1.2M |
| 2025-03-17 | 44.28 | $14.96 | 1.2M |
| 2025-03-14 | 37.62 | $14.67 | 1.5M |
| 2025-03-13 | 32.03 | $14.46 | 1.5M |
| 2025-03-12 | 33.67 | $14.58 | 1.4M |
| 2025-03-11 | 34.51 | $14.64 | 2.1M |
| 2025-03-10 | 38.62 | $14.91 | 1.4M |
| 2025-03-07 | 40.66 | $15.03 | 1.5M |
| 2025-03-06 | 34.64 | $14.81 | 2.0M |
| 2025-03-05 | 38.90 | $15.06 | 1.6M |
| 2025-03-04 | 39.08 | $15.07 | 2.1M |
| 2025-03-03 | 41.49 | $15.20 | 1.7M |
| 2025-02-28 | 52.64 | $15.67 | 2.1M |
| 2025-02-27 | 48.74 | $15.53 | 1.5M |
| 2025-02-26 | 49.57 | $15.56 | 1.3M |
| 2025-02-25 | 53.31 | $15.69 | 1.6M |
| 2025-02-24 | 55.77 | $15.77 | 1.5M |
| 2025-02-21 | 57.66 | $15.83 | 1.2M |
| 2025-02-20 | 59.92 | $15.90 | 2.1M |
| 2025-02-19 | 60.56 | $15.92 | 1.2M |
| 2025-02-18 | 61.82 | $15.96 | 1.7M |
| 2025-02-14 | 61.25 | $15.93 | 1.7M |
| 2025-02-13 | 61.06 | $15.92 | 1.2M |
| 2025-02-12 | 59.40 | $15.83 | 1.5M |
| 2025-02-11 | 56.67 | $15.69 | 1.1M |
| 2025-02-10 | 56.47 | $15.68 | 1.0M |
| 2025-02-07 | 53.85 | $15.55 | 1.2M |
| 2025-02-06 | 51.28 | $15.43 | 1.3M |
| 2025-02-05 | 48.56 | $15.31 | 3.4M |
| 2025-02-04 | 57.75 | $15.67 | 1.2M |
| 2025-02-03 | 59.53 | $15.73 | 1.5M |
| 2025-01-31 | 59.53 | $15.73 | 1.5M |
| 2025-01-30 | 57.77 | $15.64 | 871936 |
| 2025-01-29 | 53.72 | $15.45 | 1.5M |
| 2025-01-28 | 62.74 | $15.75 | 1.5M |
| 2025-01-27 | 59.27 | $15.59 | 1.9M |
| 2025-01-24 | 59.05 | $15.58 | 1.6M |
| 2025-01-23 | 56.52 | $15.47 | 683826 |
| 2025-01-22 | 55.34 | $15.42 | 1.1M |
| 2025-01-21 | 57.42 | $15.49 | 2.2M |
| 2025-01-17 | 55.37 | $15.40 | 988330 |
| 2025-01-16 | 53.71 | $15.33 | 1.1M |
| 2025-01-15 | 51.78 | $15.25 | 991105 |
| 2025-01-14 | 51.78 | $15.25 | 1.0M |
| 2025-01-13 | 46.18 | $15.03 | 1.6M |
| 2025-01-10 | 42.43 | $14.90 | 1.6M |
| 2025-01-08 | 44.47 | $14.99 | 1.7M |
| 2025-01-07 | 45.39 | $15.03 | 871100 |
| 2025-01-06 | 47.98 | $15.14 | 1.1M |
| 2025-01-03 | 52.38 | $15.31 | 720400 |
| 2025-01-02 | 51.38 | $15.27 | 956800 |
| 2024-12-31 | 48.57 | $15.16 | 1.2M |
| 2024-12-30 | 47.53 | $15.12 | 1.8M |
| 2024-12-27 | 50.72 | $15.25 | 1.3M |
| 2024-12-26 | 53.33 | $15.35 | 1.6M |
| 2024-12-24 | 52.87 | $15.33 | 649300 |
| 2024-12-23 | 46.60 | $15.08 | 1.3M |
| 2024-12-20 | 46.60 | $15.08 | 1.4M |
| 2024-12-19 | 41.23 | $14.89 | 1.3M |
| 2024-12-18 | 34.67 | $14.69 | 1.2M |
| 2024-12-17 | 40.22 | $14.95 | 1.8M |
| 2024-12-16 | 41.43 | $15.00 | 1.7M |
| 2024-12-13 | 42.65 | $15.05 | 1.4M |
| 2024-12-12 | 42.00 | $15.03 | 1.2M |
| 2024-12-11 | 42.92 | $15.07 | 1.2M |
| 2024-12-10 | 42.92 | $15.07 | 1.5M |
| 2024-12-09 | 44.46 | $15.14 | 1.6M |
| 2024-12-06 | 52.68 | $15.46 | 1.7M |
| 2024-12-05 | 56.07 | $15.57 | 1.0M |
| 2024-12-04 | 58.00 | $15.63 | 929930 |
| 2024-12-03 | 57.30 | $15.60 | 998200 |
| 2024-12-02 | 57.08 | $15.59 | 1.3M |
| 2024-11-29 | 59.47 | $15.67 | 930722 |
| 2024-11-27 | 55.48 | $15.49 | 1.0M |
| 2024-11-26 | 56.36 | $15.52 | 2.1M |
| 2024-11-25 | 53.06 | $15.38 | 1.5M |
| 2024-11-22 | 51.06 | $15.30 | 1.2M |
| 2024-11-21 | 47.02 | $15.15 | 1.8M |
| 2024-11-20 | 48.81 | $15.22 | 2.4M |
| 2024-11-19 | 58.07 | $15.53 | 1.7M |
| 2024-11-18 | 57.83 | $15.52 | 1.1M |
| 2024-11-15 | 54.81 | $15.40 | 801909 |
| 2024-11-14 | 54.81 | $15.40 | 1.2M |
| 2024-11-13 | 53.82 | $15.36 | 944128 |
| 2024-11-12 | 53.58 | $15.35 | 845147 |
| 2024-11-11 | 55.51 | $15.42 | 1.1M |
| 2024-11-08 | 54.62 | $15.38 | 1.1M |
| 2024-11-07 | 54.19 | $15.36 | 877730 |
| 2024-11-06 | 54.94 | $15.39 | 1.6M |
| 2024-11-05 | 45.63 | $15.00 | 869100 |
| 2024-11-04 | 43.64 | $14.93 | 1.0M |
| 2024-11-01 | 47.15 | $15.08 | 1.3M |
| 2024-10-31 | 48.63 | $15.14 | 1.1M |
| 2024-10-30 | 52.28 | $15.28 | 826823 |
| 2024-10-29 | 54.21 | $15.35 | 1.1M |
| 2024-10-28 | 58.94 | $15.51 | 1.2M |
| 2024-10-25 | 53.39 | $15.28 | 1.6M |
| 2024-10-24 | 62.87 | $15.55 | 1.5M |
| 2024-10-23 | 59.31 | $15.41 | 1.0M |
| 2024-10-22 | 59.31 | $15.41 | 1.1M |
| 2024-10-21 | 62.40 | $15.49 | 946730 |
| 2024-10-18 | 61.20 | $15.44 | 863300 |
| 2024-10-17 | 61.20 | $15.44 | 1.1M |
| 2024-10-16 | 59.08 | $15.35 | 1.3M |
| 2024-10-15 | 56.31 | $15.24 | 949990 |
| 2024-10-14 | 53.88 | $15.15 | 635800 |
| 2024-10-11 | 52.20 | $15.09 | 810843 |
| 2024-10-10 | 51.36 | $15.06 | 1.4M |
| 2024-10-09 | 51.65 | $15.07 | 951400 |
| 2024-10-08 | 54.56 | $15.17 | 948024 |
| 2024-10-07 | 54.85 | $15.18 | 1.7M |
| 2024-10-04 | 54.62 | $15.17 | 1.1M |
| 2024-10-03 | 51.54 | $15.04 | 1.1M |
| 2024-10-02 | 50.57 | $15.00 | 1.1M |
| 2024-10-01 | 47.81 | $14.89 | 1.7M |
| 2024-09-30 | 53.47 | $15.11 | 3.7M |
| 2024-09-27 | 49.61 | $14.96 | 2.2M |
| 2024-09-26 | 50.40 | $14.99 | 1.7M |
| 2024-09-25 | 44.49 | $14.78 | 1.6M |
| 2024-09-24 | 49.27 | $14.96 | 1.3M |
| 2024-09-23 | 49.84 | $14.98 | 1.1M |
| 2024-09-20 | 47.25 | $14.89 | 1.2M |
| 2024-09-19 | 48.04 | $14.92 | 1.5M |
| 2024-09-18 | 48.81 | $14.95 | 737928 |
| 2024-09-17 | 46.35 | $14.86 | 1.4M |
| 2024-09-16 | 51.28 | $15.05 | 1.3M |
| 2024-09-13 | 52.40 | $15.09 | 1.3M |
| 2024-09-12 | 46.30 | $14.87 | 1.0M |
| 2024-09-11 | 40.73 | $14.70 | 1.6M |
| 2024-09-10 | 40.03 | $14.68 | 1.7M |
| 2024-09-09 | 41.66 | $14.75 | 1.4M |
| 2024-09-06 | 41.89 | $14.76 | 1.3M |
| 2024-09-05 | 44.97 | $14.89 | 1.2M |
| 2024-09-04 | 45.21 | $14.90 | 1.5M |
| 2024-09-03 | 45.21 | $14.90 | 1.4M |
| 2024-08-30 | 44.94 | $14.89 | 1.7M |
| 2024-08-29 | 49.55 | $15.09 | 2.7M |
| 2024-08-28 | 46.96 | $14.99 | 1.4M |
| 2024-08-27 | 49.62 | $15.10 | 1.2M |
| 2024-08-26 | 45.92 | $14.96 | 1.7M |
| 2024-08-23 | 46.62 | $14.99 | 1.9M |
| 2024-08-22 | 47.30 | $15.02 | 1.3M |
| 2024-08-21 | 46.31 | $14.98 | 1.5M |
| 2024-08-20 | 39.54 | $14.73 | 1.0M |
| 2024-08-19 | 40.31 | $14.77 | 1.3M |
| 2024-08-16 | 36.17 | $14.63 | 1.5M |
| 2024-08-15 | 36.17 | $14.63 | 1.9M |
| 2024-08-14 | 30.24 | $14.44 | 1.8M |
| 2024-08-13 | 30.38 | $14.45 | 2.0M |
| 2024-08-12 | 27.48 | $14.36 | 1.4M |
| 2024-08-09 | 27.97 | $14.40 | 1.4M |
| 2024-08-08 | 27.67 | $14.39 | 3.0M |
| 2024-08-07 | 27.89 | $14.41 | 1.8M |
| 2024-08-06 | 30.24 | $14.61 | 2.8M |
| 2024-08-05 | 27.33 | $14.51 | 2.6M |
| 2024-08-02 | 29.94 | $14.73 | 2.5M |
| 2024-08-01 | 36.01 | $15.14 | 1.8M |
| 2024-07-31 | 38.54 | $15.28 | 1.1M |
| 2024-07-30 | 41.95 | $15.45 | 830300 |
| 2024-07-29 | 41.66 | $15.44 | 955835 |
| 2024-07-26 | 41.86 | $15.45 | 1.5M |
| 2024-07-25 | 40.52 | $15.40 | 954918 |
| 2024-07-24 | 41.43 | $15.45 | 1.1M |
| 2024-07-23 | 43.08 | $15.54 | 722934 |
| 2024-07-22 | 44.19 | $15.60 | 858500 |
| 2024-07-19 | 41.05 | $15.47 | 708681 |
| 2024-07-18 | 41.91 | $15.52 | 1.2M |
| 2024-07-17 | 43.12 | $15.59 | 929600 |
| 2024-07-16 | 45.79 | $15.74 | 1.2M |
| 2024-07-15 | 45.79 | $15.74 | 954700 |
| 2024-07-12 | 47.56 | $15.84 | 1.6M |
| 2024-07-11 | 50.54 | $16.00 | 1.5M |
| 2024-07-10 | 48.23 | $15.88 | 968100 |
| 2024-07-09 | 44.10 | $15.68 | 2.3M |
| 2024-07-08 | 48.72 | $15.93 | 1.3M |
| 2024-07-05 | 45.23 | $15.77 | 1.0M |
| 2024-07-03 | 47.13 | $15.87 | 683600 |
| 2024-07-02 | 43.76 | $15.72 | 815428 |
| 2024-07-01 | 41.40 | $15.62 | 1.0M |
| 2024-06-28 | 42.94 | $15.71 | 868874 |
| 2024-06-27 | 44.16 | $15.78 | 2.0M |
| 2024-06-26 | 37.42 | $15.50 | 1.3M |
| 2024-06-25 | 39.19 | $15.61 | 1.3M |
| 2024-06-24 | 41.38 | $15.74 | 3.3M |
| 2024-06-21 | 35.59 | $15.52 | 2.7M |
| 2024-06-20 | 36.52 | $15.58 | 3.2M |
| 2024-06-18 | 36.98 | $15.61 | 1.4M |
| 2024-06-17 | 39.01 | $15.74 | 2.5M |
| 2024-06-14 | 37.25 | $15.67 | 1.4M |
| 2024-06-13 | 39.58 | $15.82 | 1.2M |
| 2024-06-12 | 40.87 | $15.90 | 1.7M |
| 2024-06-11 | 37.22 | $15.75 | 3.2M |
| 2024-06-10 | 41.80 | $16.03 | 1.4M |
| 2024-06-07 | 42.15 | $16.05 | 942812 |
| 2024-06-06 | 42.32 | $16.06 | 1.5M |
| 2024-06-05 | 43.14 | $16.11 | 1.7M |
| 2024-06-04 | 43.14 | $16.11 | 1.7M |
| 2024-06-03 | 51.66 | $16.58 | 1.3M |
| 2024-05-31 | 51.47 | $16.57 | 831500 |
| 2024-05-30 | 46.14 | $16.31 | 585217 |
| 2024-05-29 | 45.92 | $16.30 | 617700 |
| 2024-05-28 | 46.27 | $16.32 | 808042 |
| 2024-05-24 | 44.86 | $16.25 | 1.8M |
| 2024-05-23 | 41.95 | $16.11 | 607000 |
| 2024-05-22 | 44.16 | $16.25 | 1.5M |
| 2024-05-21 | 45.80 | $16.35 | 718201 |
| 2024-05-20 | 47.13 | $16.43 | 691635 |
| 2024-05-17 | 46.39 | $16.39 | 374536 |
| 2024-05-16 | 47.01 | $16.43 | 591656 |
| 2024-05-15 | 44.72 | $16.30 | 919400 |
| 2024-05-14 | 50.65 | $16.67 | 923960 |
| 2024-05-13 | 50.31 | $16.65 | 618000 |
| 2024-05-10 | 51.66 | $16.73 | 948700 |
| 2024-05-09 | 47.12 | $16.46 | 861549 |
| 2024-05-08 | 49.40 | $16.60 | 1.1M |
| 2024-05-07 | 53.45 | $16.83 | 1.2M |
| 2024-05-06 | 58.59 | $17.09 | 1.0M |
| 2024-05-03 | 55.46 | $16.89 | 605139 |
| 2024-05-02 | 54.64 | $16.84 | 799726 |
| 2024-05-01 | 57.44 | $16.98 | 865049 |
| 2024-04-30 | 66.45 | $17.37 | 759467 |
| 2024-04-29 | 72.24 | $17.58 | 1.3M |
| 2024-04-26 | 70.12 | $17.40 | 679000 |
| 2024-04-25 | 64.88 | $17.03 | 468840 |
| 2024-04-24 | 66.07 | $17.07 | 990261 |
| 2024-04-23 | 70.36 | $17.21 | 859848 |
| 2024-04-22 | 68.99 | $17.11 | 928461 |
| 2024-04-19 | 64.12 | $16.80 | 730000 |
| 2024-04-18 | 60.08 | $16.59 | 811202 |
| 2024-04-17 | 61.33 | $16.63 | 591500 |
| 2024-04-16 | 60.15 | $16.57 | 809600 |
| 2024-04-15 | 61.95 | $16.63 | 660126 |
| 2024-04-12 | 60.26 | $16.54 | 695500 |
| 2024-04-11 | 65.15 | $16.70 | 552350 |
| 2024-04-10 | 64.11 | $16.64 | 588828 |
| 2024-04-09 | 63.42 | $16.60 | 451900 |
| 2024-04-08 | 62.74 | $16.56 | 683900 |
| 2024-04-05 | 64.45 | $16.62 | 857751 |
| 2024-04-04 | 60.54 | $16.39 | 680625 |
| 2024-04-03 | 67.26 | $16.61 | 592840 |
| 2024-04-02 | 67.26 | $16.61 | 659613 |
| 2024-04-01 | 66.18 | $16.54 | 1.0M |
| 2024-03-28 | 68.95 | $16.63 | 2.2M |
| 2024-03-27 | 64.56 | $16.35 | 903300 |
| 2024-03-26 | 63.33 | $16.28 | 558024 |
| 2024-03-25 | 61.89 | $16.20 | 961500 |
| 2024-03-22 | 55.94 | $15.91 | 473000 |
| 2024-03-21 | 56.52 | $15.93 | 565540 |
| 2024-03-20 | 54.51 | $15.84 | 656526 |
| 2024-03-19 | 53.84 | $15.81 | 545416 |
| 2024-03-18 | 54.35 | $15.83 | 574235 |
| 2024-03-15 | 58.01 | $15.97 | 1.2M |
| 2024-03-14 | 55.57 | $15.85 | 799700 |
| 2024-03-13 | 61.20 | $16.05 | 976307 |
| 2024-03-12 | 60.25 | $16.00 | 909100 |
| 2024-03-11 | 54.74 | $15.74 | 533286 |
| 2024-03-08 | 54.04 | $15.71 | 734724 |
| 2024-03-07 | 53.81 | $15.70 | 645435 |
| 2024-03-06 | 56.17 | $15.79 | 677307 |
| 2024-03-05 | 52.90 | $15.64 | 680304 |
| 2024-03-04 | 52.23 | $15.61 | 826000 |
| 2024-03-01 | 49.71 | $15.50 | 1.2M |
| 2024-02-29 | 51.34 | $15.57 | 1.3M |
| 2024-02-28 | 59.59 | $15.88 | 1.0M |
| 2024-02-27 | 62.04 | $15.96 | 1.0M |
| 2024-02-26 | 60.30 | $15.87 | 915595 |
| 2024-02-23 | 61.79 | $15.92 | 1.1M |
| 2024-02-22 | 64.84 | $16.02 | 1.3M |
| 2024-02-21 | 63.29 | $15.93 | 913150 |
| 2024-02-20 | 63.59 | $15.94 | 1.2M |
| 2024-02-16 | 61.72 | $15.83 | 997754 |
| 2024-02-15 | 60.31 | $15.75 | 831681 |
| 2024-02-14 | 55.43 | $15.50 | 1.2M |
| 2024-02-13 | 54.37 | $15.45 | 718000 |
| 2024-02-12 | 56.69 | $15.54 | 804016 |
| 2024-02-09 | 52.64 | $15.35 | 668934 |
| 2024-02-08 | 51.97 | $15.32 | 726311 |
| 2024-02-07 | 54.16 | $15.41 | 1.1M |
| 2024-02-06 | 47.63 | $15.13 | 1.9M |
| 2024-02-05 | 53.01 | $15.34 | 1.0M |
| 2024-02-02 | 51.53 | $15.28 | 871101 |
| 2024-02-01 | 50.28 | $15.23 | 1.4M |
| 2024-01-31 | 51.03 | $15.26 | 939300 |
| 2024-01-30 | 58.14 | $15.52 | 641235 |
| 2024-01-29 | 57.92 | $15.51 | 952500 |
| 2024-01-26 | 60.88 | $15.61 | 533225 |
| 2024-01-25 | 59.30 | $15.53 | 789800 |
| 2024-01-24 | 56.60 | $15.40 | 1.3M |
| 2024-01-23 | 64.43 | $15.65 | 906322 |
| 2024-01-22 | 62.03 | $15.53 | 1.1M |
| 2024-01-19 | 59.20 | $15.40 | 844248 |
| 2024-01-18 | 58.06 | $15.35 | 1.2M |
| 2024-01-17 | 54.69 | $15.21 | 1.2M |
| 2024-01-16 | 51.24 | $15.08 | 561300 |
| 2024-01-12 | 56.25 | $15.24 | 494804 |
| 2024-01-11 | 57.94 | $15.29 | 703332 |
| 2024-01-10 | 61.44 | $15.39 | 660500 |
| 2024-01-09 | 59.82 | $15.32 | 581040 |
| 2024-01-08 | 62.67 | $15.40 | 1.1M |
| 2024-01-05 | 60.20 | $15.29 | 680011 |
| 2024-01-04 | 59.97 | $15.28 | 940243 |
| 2024-01-03 | 54.50 | $15.06 | 813613 |
| 2024-01-02 | 55.15 | $15.08 | 828500 |
| 2023-12-29 | 55.78 | $15.10 | 787934 |
| 2023-12-28 | 62.99 | $15.31 | 976600 |
| 2023-12-27 | 59.43 | $15.16 | 395317 |
| 2023-12-26 | 58.16 | $15.11 | 595907 |
| 2023-12-22 | 57.14 | $15.07 | 528942 |
| 2023-12-21 | 56.12 | $15.03 | 667047 |
| 2023-12-20 | 54.84 | $14.98 | 547501 |
| 2023-12-19 | 59.08 | $15.11 | 778500 |
| 2023-12-18 | 56.37 | $15.00 | 652000 |
| 2023-12-15 | 57.69 | $15.04 | 943900 |
| 2023-12-14 | 56.73 | $15.00 | 1.4M |
| 2023-12-13 | 55.02 | $14.93 | 919437 |
| 2023-12-12 | 52.75 | $14.84 | 725400 |
| 2023-12-11 | 48.35 | $14.68 | 698800 |
| 2023-12-08 | 46.88 | $14.63 | 507105 |
| 2023-12-07 | 44.48 | $14.55 | 835048 |
| 2023-12-06 | 54.77 | $14.90 | 576400 |
| 2023-12-05 | 58.05 | $14.99 | 644300 |
| 2023-12-04 | 57.24 | $14.96 | 473816 |
| 2023-12-01 | 56.44 | $14.93 | 407728 |
| 2023-11-30 | 55.11 | $14.88 | 492742 |
| 2023-11-29 | 55.43 | $14.89 | 584605 |
| 2023-11-28 | 58.34 | $14.98 | 646300 |
| 2023-11-27 | 62.13 | $15.09 | 621729 |
| 2023-11-24 | 65.82 | $15.19 | 373701 |
| 2023-11-22 | 65.04 | $15.15 | 736635 |
| 2023-11-21 | 66.87 | $15.20 | 1.1M |
| 2023-11-20 | 63.11 | $15.01 | 754596 |
| 2023-11-17 | 60.66 | $14.90 | 477500 |
| 2023-11-16 | 59.26 | $14.84 | 370245 |
| 2023-11-15 | 61.70 | $14.91 | 629711 |
| 2023-11-14 | 61.48 | $14.90 | 586011 |
| 2023-11-13 | 59.54 | $14.81 | 529228 |
| 2023-11-10 | 58.20 | $14.75 | 576650 |
| 2023-11-09 | 57.31 | $14.71 | 426211 |
| 2023-11-08 | 56.65 | $14.68 | 212339 |
| 2023-11-07 | 57.78 | $14.72 | 354105 |
| 2023-11-06 | 58.61 | $14.75 | 304400 |
| 2023-11-03 | 59.43 | $14.78 | 478700 |
| 2023-11-02 | 58.88 | $14.75 | 529900 |
| 2023-11-01 | 55.08 | $14.55 | 423804 |
| 2023-10-31 | 51.90 | $14.40 | 619400 |
| 2023-10-30 | 49.88 | $14.31 | 412000 |
| 2023-10-27 | 46.06 | $14.15 | 742346 |
| 2023-10-26 | 48.71 | $14.27 | 473009 |
| 2023-10-25 | 47.02 | $14.20 | 286249 |
| 2023-10-24 | 48.31 | $14.26 | 1.1M |
| 2023-10-23 | 46.20 | $14.17 | 435112 |
| 2023-10-20 | 48.07 | $14.26 | 734222 |
| 2023-10-19 | 51.58 | $14.42 | 670500 |
| 2023-10-18 | 58.72 | $14.70 | 595441 |
| 2023-10-17 | 59.85 | $14.74 | 420700 |
| 2023-10-16 | 59.29 | $14.71 | 545741 |
| 2023-10-13 | 50.91 | $14.32 | 474500 |
| 2023-10-12 | 49.12 | $14.25 | 276700 |
| 2023-10-11 | 50.11 | $14.29 | 355814 |
| 2023-10-10 | 50.59 | $14.31 | 267609 |
| 2023-10-09 | 50.83 | $14.32 | 331936 |
| 2023-10-06 | 48.34 | $14.21 | 334708 |
| 2023-10-05 | 46.22 | $14.12 | 390917 |
| 2023-10-04 | 44.78 | $14.06 | 622405 |
| 2023-10-03 | 46.35 | $14.14 | 611300 |
| 2023-10-02 | 49.43 | $14.29 | 751301 |
| 2023-09-29 | 58.82 | $14.67 | 1.9M |
| 2023-09-28 | 52.76 | $14.40 | 556906 |
| 2023-09-27 | 47.90 | $14.22 | 479800 |
| 2023-09-26 | 46.15 | $14.16 | 429300 |
| 2023-09-25 | 51.96 | $14.37 | 469000 |
| 2023-09-22 | 50.56 | $14.32 | 398650 |
| 2023-09-21 | 48.84 | $14.26 | 381228 |
| 2023-09-20 | 54.52 | $14.45 | 483700 |
| 2023-09-19 | 54.84 | $14.46 | 379148 |
| 2023-09-18 | 52.46 | $14.37 | 434909 |
| 2023-09-15 | 52.20 | $14.36 | 751340 |
| 2023-09-14 | 47.15 | $14.18 | 581500 |
| 2023-09-13 | 47.15 | $14.18 | 472645 |
| 2023-09-12 | 47.66 | $14.20 | 471900 |
| 2023-09-11 | 51.59 | $14.35 | 511600 |
| 2023-09-08 | 49.75 | $14.28 | 300500 |
| 2023-09-07 | 49.49 | $14.27 | 524946 |
| 2023-09-06 | 46.88 | $14.17 | 496300 |
| 2023-09-05 | 49.05 | $14.26 | 586885 |
| 2023-09-01 | 53.78 | $14.44 | 593020 |
| 2023-08-31 | 52.32 | $14.38 | 1.3M |
| 2023-08-30 | 67.02 | $14.82 | 745903 |
| 2023-08-29 | 67.43 | $14.83 | 482629 |
| 2023-08-28 | 66.05 | $14.76 | 463400 |
| 2023-08-25 | 64.20 | $14.67 | 386500 |
| 2023-08-24 | 65.33 | $14.70 | 478004 |
| 2023-08-23 | 64.54 | $14.66 | 645203 |
| 2023-08-22 | 63.76 | $14.62 | 564000 |
| 2023-08-21 | 69.60 | $14.78 | 519400 |
| 2023-08-18 | 69.43 | $14.77 | 514724 |
| 2023-08-17 | 68.28 | $14.70 | 546900 |
| 2023-08-16 | 72.75 | $14.82 | 443284 |
| 2023-08-15 | 72.75 | $14.82 | 681778 |
| 2023-08-14 | 71.92 | $14.76 | 942069 |
| 2023-08-11 | 72.27 | $14.77 | 713555 |
| 2023-08-10 | 72.94 | $14.79 | 978536 |
| 2023-08-09 | 81.18 | $15.02 | 1.8M |
| 2023-08-08 | 73.17 | $14.38 | 1.4M |
| 2023-08-07 | 67.40 | $14.10 | 352789 |
| 2023-08-04 | 65.91 | $14.04 | 519513 |
| 2023-08-03 | 62.66 | $13.92 | 449426 |
| 2023-08-02 | 62.38 | $13.91 | 341605 |
| 2023-08-01 | 63.76 | $13.94 | 248600 |
| 2023-07-31 | 63.50 | $13.93 | 352700 |
| 2023-07-28 | 65.25 | $13.97 | 447333 |
| 2023-07-27 | 64.07 | $13.92 | 538238 |
| 2023-07-26 | 68.48 | $14.02 | 812900 |
| 2023-07-25 | 62.91 | $13.79 | 376200 |
| 2023-07-24 | 66.30 | $13.86 | 449927 |
| 2023-07-21 | 63.06 | $13.74 | 518300 |
| 2023-07-20 | 58.65 | $13.60 | 690996 |
| 2023-07-19 | 58.31 | $13.59 | 654600 |
| 2023-07-18 | 57.99 | $13.58 | 1.1M |
| 2023-07-17 | 54.62 | $13.48 | 375700 |
| 2023-07-14 | 52.45 | $13.42 | 383900 |
| 2023-07-13 | 54.52 | $13.47 | 455900 |
| 2023-07-12 | 54.52 | $13.47 | 432241 |
| 2023-07-11 | 52.49 | $13.41 | 483100 |
| 2023-07-10 | 51.11 | $13.37 | 389100 |
| 2023-07-07 | 54.49 | $13.46 | 352338 |
| 2023-07-06 | 51.80 | $13.38 | 404431 |
| 2023-07-05 | 52.54 | $13.40 | 430411 |
| 2023-07-03 | 55.95 | $13.49 | 286400 |
| 2023-06-30 | 56.33 | $13.50 | 1.4M |
| 2023-06-29 | 56.33 | $13.50 | 1.1M |
| 2023-06-28 | 51.16 | $13.33 | 619200 |
| 2023-06-27 | 48.43 | $13.25 | 496100 |
| 2023-06-26 | 47.39 | $13.22 | 431400 |
| 2023-06-23 | 45.28 | $13.16 | 514103 |
| 2023-06-22 | 49.01 | $13.28 | 635901 |
| 2023-06-21 | 52.08 | $13.37 | 453600 |
| 2023-06-20 | 53.85 | $13.42 | 517036 |
| 2023-06-16 | 53.55 | $13.41 | 792000 |
| 2023-06-15 | 57.47 | $13.52 | 629531 |
| 2023-06-14 | 58.58 | $13.55 | 696324 |
| 2023-06-13 | 58.58 | $13.55 | 534343 |
| 2023-06-12 | 57.08 | $13.49 | 740400 |
| 2023-06-09 | 56.08 | $13.45 | 696400 |
| 2023-06-08 | 55.83 | $13.44 | 1.4M |
| 2023-06-07 | 53.87 | $13.36 | 1.1M |
| 2023-06-06 | 52.62 | $13.31 | 1.1M |
| 2023-06-05 | 52.62 | $13.31 | 628109 |
| 2023-06-02 | 50.94 | $13.24 | 1.2M |
| 2023-06-01 | 47.13 | $13.09 | 647100 |
| 2023-05-31 | 51.44 | $13.26 | 884422 |
| 2023-05-30 | 51.19 | $13.25 | 457400 |
| 2023-05-26 | 50.46 | $13.22 | 787100 |
| 2023-05-25 | 47.76 | $13.11 | 634000 |
| 2023-05-24 | 48.68 | $13.15 | 656209 |
| 2023-05-23 | 49.82 | $13.20 | 1.1M |
| 2023-05-22 | 48.91 | $13.16 | 658222 |
| 2023-05-19 | 49.76 | $13.20 | 547600 |
| 2023-05-18 | 49.55 | $13.19 | 550041 |
| 2023-05-17 | 49.95 | $13.21 | 458813 |
| 2023-05-16 | 46.07 | $13.02 | 406033 |
| 2023-05-15 | 47.36 | $13.09 | 571273 |
| 2023-05-12 | 46.34 | $13.04 | 615301 |
| 2023-05-11 | 46.34 | $13.04 | 483900 |
| 2023-05-10 | 47.16 | $13.09 | 999400 |
| 2023-05-09 | 47.81 | $13.13 | 702518 |
| 2023-05-08 | 52.57 | $13.41 | 604513 |
| 2023-05-05 | 50.04 | $13.26 | 576900 |
| 2023-05-04 | 46.41 | $13.06 | 1.8M |
| 2023-05-03 | 47.72 | $13.14 | 582473 |
| 2023-05-02 | 46.65 | $13.08 | 941114 |
| 2023-05-01 | 53.06 | $13.45 | 385900 |
| 2023-04-28 | 53.63 | $13.48 | 424926 |
| 2023-04-27 | 52.17 | $13.39 | 445040 |
| 2023-04-26 | 47.84 | $13.14 | 490500 |
| 2023-04-25 | 48.85 | $13.20 | 361800 |
| 2023-04-24 | 51.42 | $13.35 | 329800 |
| 2023-04-21 | 48.68 | $13.19 | 346900 |
| 2023-04-20 | 47.08 | $13.10 | 414500 |
| 2023-04-19 | 49.69 | $13.26 | 573600 |
| 2023-04-18 | 45.57 | $13.03 | 908234 |
| 2023-04-17 | 52.09 | $13.40 | 547000 |
| 2023-04-14 | 52.09 | $13.40 | 448100 |
| 2023-04-13 | 53.01 | $13.45 | 372223 |
| 2023-04-12 | 49.80 | $13.26 | 387200 |
| 2023-04-11 | 48.20 | $13.17 | 660715 |
| 2023-04-10 | 49.03 | $13.22 | 828048 |
| 2023-04-06 | 51.36 | $13.36 | 449836 |
| 2023-04-05 | 50.23 | $13.29 | 747000 |
| 2023-04-04 | 51.52 | $13.37 | 603900 |
| 2023-04-03 | 53.15 | $13.47 | 657300 |
| 2023-03-31 | 54.62 | $13.56 | 1.0M |
| 2023-03-30 | 51.04 | $13.31 | 968734 |
| 2023-03-29 | 49.99 | $13.24 | 984930 |
| 2023-03-28 | 46.91 | $13.04 | 423700 |
| 2023-03-27 | 47.46 | $13.08 | 480900 |
| 2023-03-24 | 46.25 | $13.00 | 755945 |
| 2023-03-23 | 41.44 | $12.70 | 894700 |
| 2023-03-22 | 42.04 | $12.75 | 802441 |
| 2023-03-21 | 44.99 | $12.99 | 724321 |
| 2023-03-20 | 38.69 | $12.62 | 1.1M |
| 2023-03-17 | 34.03 | $12.38 | 1.5M |
| 2023-03-16 | 37.40 | $12.68 | 783509 |
| 2023-03-15 | 35.38 | $12.58 | 1.1M |
| 2023-03-14 | 37.95 | $12.80 | 871131 |
| 2023-03-13 | 30.54 | $12.46 | 1.9M |
| 2023-03-10 | 32.03 | $12.60 | 1.9M |
| 2023-03-09 | 39.36 | $13.16 | 1.2M |
| 2023-03-08 | 46.38 | $13.55 | 763117 |
| 2023-03-07 | 49.61 | $13.70 | 601806 |
| 2023-03-06 | 51.66 | $13.79 | 483500 |
| 2023-03-03 | 50.80 | $13.75 | 538500 |
| 2023-03-02 | 48.40 | $13.64 | 569476 |
| 2023-03-01 | 56.76 | $13.99 | 978600 |
| 2023-02-28 | 59.54 | $14.09 | 1.4M |
| 2023-02-27 | 58.38 | $14.03 | 1.1M |
| 2023-02-24 | 55.54 | $13.89 | 540300 |
| 2023-02-23 | 56.06 | $13.91 | 743700 |
| 2023-02-22 | 55.86 | $13.90 | 1.4M |
| 2023-02-21 | 48.94 | $13.58 | 644415 |
| 2023-02-17 | 51.33 | $13.68 | 718500 |
| 2023-02-16 | 51.33 | $13.68 | 378018 |
| 2023-02-15 | 51.11 | $13.67 | 463546 |
| 2023-02-14 | 52.44 | $13.73 | 434114 |
| 2023-02-13 | 53.76 | $13.79 | 586604 |
| 2023-02-10 | 51.84 | $13.69 | 684520 |
| 2023-02-09 | 49.23 | $13.56 | 823810 |
| 2023-02-08 | 57.14 | $13.91 | 740434 |
| 2023-02-07 | 62.01 | $14.09 | 1.3M |
| 2023-02-06 | 56.76 | $13.82 | 605600 |
| 2023-02-03 | 56.76 | $13.82 | 686542 |
| 2023-02-02 | 60.09 | $13.94 | 459900 |
| 2023-02-01 | 60.65 | $13.96 | 1.2M |
| 2023-01-31 | 55.50 | $13.70 | 379931 |
| 2023-01-30 | 55.29 | $13.69 | 512100 |
| 2023-01-27 | 60.54 | $13.88 | 930200 |
| 2023-01-26 | 59.58 | $13.83 | 1.1M |
| 2023-01-25 | 56.35 | $13.67 | 445404 |
| 2023-01-24 | 54.85 | $13.60 | 611700 |
| 2023-01-23 | 55.37 | $13.62 | 676677 |
| 2023-01-20 | 53.92 | $13.55 | 493029 |
| 2023-01-19 | 54.40 | $13.57 | 539300 |
| 2023-01-18 | 56.79 | $13.67 | 414800 |
| 2023-01-17 | 58.75 | $13.75 | 544800 |
| 2023-01-13 | 58.41 | $13.73 | 351331 |
| 2023-01-12 | 60.79 | $13.83 | 544525 |
| 2023-01-11 | 61.51 | $13.86 | 936700 |
| 2023-01-10 | 54.16 | $13.43 | 469419 |
| 2023-01-09 | 52.14 | $13.33 | 574807 |
| 2023-01-06 | 48.24 | $13.15 | 831380 |
| 2023-01-05 | 49.08 | $13.19 | 446400 |
| 2023-01-04 | 50.12 | $13.24 | 459200 |
| 2023-01-03 | 48.46 | $13.16 | 549000 |
| 2022-12-30 | 48.46 | $13.16 | 1.4M |
| 2022-12-29 | 50.16 | $13.25 | 1.6M |
| 2022-12-28 | 46.18 | $13.05 | 650800 |
| 2022-12-27 | 47.81 | $13.14 | 848700 |
| 2022-12-23 | 49.66 | $13.24 | 541424 |
| 2022-12-22 | 44.34 | $12.98 | 659000 |
| 2022-12-21 | 45.94 | $13.07 | 599028 |
| 2022-12-20 | 44.46 | $13.00 | 938400 |
| 2022-12-19 | 40.00 | $12.80 | 908900 |
| 2022-12-16 | 41.42 | $12.89 | 892100 |
| 2022-12-15 | 42.37 | $12.95 | 835500 |
| 2022-12-14 | 44.65 | $13.09 | 901800 |
| 2022-12-13 | 47.24 | $13.24 | 717400 |
| 2022-12-12 | 46.25 | $13.19 | 703900 |
| 2022-12-09 | 46.06 | $13.18 | 625700 |
| 2022-12-08 | 44.94 | $13.12 | 882500 |
| 2022-12-07 | 50.03 | $13.43 | 705563 |
| 2022-12-06 | 48.79 | $13.36 | 912034 |
| 2022-12-05 | 56.63 | $13.77 | 1.4M |
| 2022-12-02 | 54.95 | $13.67 | 1.9M |
| 2022-12-01 | 61.00 | $13.94 | 532600 |
| 2022-11-30 | 62.46 | $14.00 | 682301 |
| 2022-11-29 | 62.31 | $13.99 | 608203 |
| 2022-11-28 | 61.62 | $13.94 | 933200 |
| 2022-11-25 | 69.07 | $14.25 | 393608 |
| 2022-11-23 | 67.51 | $14.12 | 1.4M |
| 2022-11-22 | 63.61 | $13.83 | 959504 |
| 2022-11-21 | 56.61 | $13.42 | 873700 |
| 2022-11-18 | 57.12 | $13.44 | 462227 |
| 2022-11-17 | 54.39 | $13.30 | 608304 |
| 2022-11-16 | 55.59 | $13.35 | 915246 |
| 2022-11-15 | 55.40 | $13.34 | 620000 |
| 2022-11-14 | 52.96 | $13.21 | 683700 |
| 2022-11-11 | 54.04 | $13.26 | 420909 |
| 2022-11-10 | 54.46 | $13.28 | 764300 |
| 2022-11-09 | 48.54 | $12.97 | 475000 |
| 2022-11-08 | 49.52 | $13.02 | 450700 |
| 2022-11-07 | 53.45 | $13.21 | 488316 |
| 2022-11-04 | 46.93 | $12.90 | 602042 |
| 2022-11-03 | 44.54 | $12.80 | 834049 |
| 2022-11-02 | 44.54 | $12.80 | 850104 |
| 2022-11-01 | 48.05 | $12.98 | 658001 |
| 2022-10-31 | 47.83 | $12.97 | 1.1M |
| 2022-10-28 | 50.22 | $13.09 | 1.0M |
| 2022-10-27 | 49.22 | $13.04 | 951000 |
| 2022-10-26 | 50.18 | $13.09 | 687000 |
| 2022-10-25 | 51.71 | $13.17 | 1.0M |
| 2022-10-24 | 49.70 | $13.06 | 705000 |
| 2022-10-21 | 46.02 | $12.87 | 485300 |
| 2022-10-20 | 47.41 | $12.95 | 554900 |
| 2022-10-19 | 47.58 | $12.96 | 699831 |
| 2022-10-18 | 49.26 | $13.06 | 484503 |
| 2022-10-17 | 48.04 | $12.99 | 524907 |
| 2022-10-14 | 47.00 | $12.93 | 608224 |
| 2022-10-13 | 48.53 | $13.03 | 761700 |
| 2022-10-12 | 44.57 | $12.80 | 633743 |
| 2022-10-11 | 41.40 | $12.63 | 730700 |
| 2022-10-10 | 43.63 | $12.79 | 541600 |
| 2022-10-07 | 43.09 | $12.76 | 891619 |
| 2022-10-06 | 42.20 | $12.71 | 446225 |
| 2022-10-05 | 45.28 | $12.94 | 447428 |
| 2022-10-04 | 47.58 | $13.10 | 587434 |
| 2022-10-03 | 35.06 | $12.46 | 782007 |
| 2022-09-30 | 33.41 | $12.39 | 1.7M |
| 2022-09-29 | 29.78 | $12.24 | 2.0M |
| 2022-09-28 | 31.52 | $12.40 | 953629 |
| 2022-09-27 | 26.67 | $12.21 | 1.1M |
| 2022-09-26 | 27.45 | $12.29 | 1.6M |
| 2022-09-23 | 31.36 | $12.65 | 1.0M |
| 2022-09-22 | 33.63 | $12.83 | 502545 |
| 2022-09-21 | 38.32 | $13.15 | 383338 |
| 2022-09-20 | 39.63 | $13.23 | 382600 |
| 2022-09-19 | 44.52 | $13.50 | 221600 |
| 2022-09-16 | 45.31 | $13.54 | 449314 |
| 2022-09-15 | 46.08 | $13.58 | 419333 |
| 2022-09-14 | 45.19 | $13.54 | 369543 |
| 2022-09-13 | 44.32 | $13.50 | 319507 |
| 2022-09-12 | 48.74 | $13.74 | 461416 |
| 2022-09-09 | 49.13 | $13.76 | 683100 |
| 2022-09-08 | 45.85 | $13.60 | 553200 |
| 2022-09-07 | 45.65 | $13.59 | 601440 |
| 2022-09-06 | 40.91 | $13.37 | 515330 |
| 2022-09-02 | 40.91 | $13.37 | 615500 |
| 2022-09-01 | 40.69 | $13.36 | 820100 |
| 2022-08-31 | 50.09 | $13.91 | 668564 |
| 2022-08-30 | 45.29 | $13.69 | 813807 |
| 2022-08-29 | 51.01 | $13.96 | 425552 |
| 2022-08-26 | 50.13 | $13.92 | 409900 |
| 2022-08-25 | 53.34 | $14.06 | 503305 |
| 2022-08-24 | 52.93 | $14.04 | 572931 |
| 2022-08-23 | 49.34 | $13.87 | 525865 |
| 2022-08-22 | 46.37 | $13.74 | 442300 |
| 2022-08-19 | 48.23 | $13.83 | 446000 |
| 2022-08-18 | 52.69 | $14.03 | 444623 |
| 2022-08-17 | 50.29 | $13.92 | 738600 |
| 2022-08-16 | 58.79 | $14.25 | 483643 |
| 2022-08-15 | 56.46 | $14.14 | 610841 |
| 2022-08-12 | 62.24 | $14.33 | 812603 |
| 2022-08-11 | 59.10 | $14.18 | 586415 |
| 2022-08-10 | 59.10 | $14.18 | 603200 |
| 2022-08-09 | 61.89 | $14.27 | 364400 |
| 2022-08-08 | 64.45 | $14.35 | 663300 |
| 2022-08-05 | 61.20 | $14.18 | 461500 |
| 2022-08-04 | 59.34 | $14.09 | 396800 |
| 2022-08-03 | 59.95 | $14.11 | 334214 |
| 2022-08-02 | 56.78 | $13.96 | 299143 |
| 2022-08-01 | 61.39 | $14.11 | 633600 |
| 2022-07-29 | 59.95 | $14.04 | 800335 |
| 2022-07-28 | 58.04 | $13.95 | 652400 |
| 2022-07-27 | 54.85 | $13.81 | 481000 |
| 2022-07-26 | 53.17 | $13.74 | 426700 |
| 2022-07-25 | 52.20 | $13.70 | 456900 |
| 2022-07-22 | 53.24 | $13.74 | 343800 |
| 2022-07-21 | 54.54 | $13.79 | 320635 |
| 2022-07-20 | 54.80 | $13.80 | 335242 |
| 2022-07-19 | 54.60 | $13.79 | 340749 |
| 2022-07-18 | 52.38 | $13.68 | 478000 |
| 2022-07-15 | 51.98 | $13.66 | 533526 |
| 2022-07-14 | 48.44 | $13.49 | 551700 |
| 2022-07-13 | 48.64 | $13.50 | 545000 |
| 2022-07-12 | 49.03 | $13.52 | 416000 |
| 2022-07-11 | 45.99 | $13.37 | 474400 |
| 2022-07-08 | 48.56 | $13.51 | 671300 |
| 2022-07-07 | 44.33 | $13.31 | 524000 |
| 2022-07-06 | 41.36 | $13.18 | 529700 |
| 2022-07-05 | 42.87 | $13.27 | 789600 |
| 2022-07-01 | 42.20 | $13.24 | 641727 |
| 2022-06-30 | 35.53 | $12.96 | 1.9M |
| 2022-06-29 | 35.67 | $12.97 | 1.5M |
| 2022-06-28 | 35.19 | $12.95 | 1.3M |
| 2022-06-27 | 35.44 | $12.97 | 1.9M |
| 2022-06-24 | 32.92 | $12.86 | 2.0M |
| 2022-06-23 | 28.32 | $12.67 | 1.2M |
| 2022-06-22 | 29.43 | $12.78 | 1.1M |
| 2022-06-21 | 29.94 | $12.83 | 1.7M |
| 2022-06-17 | 29.71 | $12.82 | 1.5M |
| 2022-06-16 | 29.27 | $12.80 | 1.5M |
| 2022-06-15 | 32.35 | $13.12 | 1.2M |
| 2022-06-14 | 32.14 | $13.11 | 1.8M |
| 2022-06-13 | 30.06 | $13.01 | 1.5M |
| 2022-06-10 | 36.30 | $13.60 | 1.6M |
| 2022-06-09 | 36.42 | $13.61 | 1.3M |
| 2022-06-08 | 38.38 | $13.77 | 1.1M |
| 2022-06-07 | 39.39 | $13.85 | 893600 |
| 2022-06-06 | 39.01 | $13.83 | 744500 |
| 2022-06-03 | 37.52 | $13.75 | 668307 |
| 2022-06-02 | 39.35 | $13.91 | 975733 |
| 2022-06-01 | 42.80 | $14.19 | 1.1M |
| 2022-05-31 | 41.94 | $14.14 | 1.5M |
| 2022-05-27 | 43.70 | $14.28 | 897000 |
| 2022-05-26 | 39.57 | $14.04 | 632400 |
| 2022-05-25 | 37.76 | $13.94 | 1.8M |
| 2022-05-24 | 31.11 | $13.60 | 3.1M |
| 2022-05-23 | 34.40 | $13.92 | 1.1M |
| 2022-05-20 | 33.35 | $13.87 | 1.3M |
| 2022-05-19 | 35.39 | $14.06 | 686642 |
| 2022-05-18 | 36.85 | $14.19 | 998700 |
| 2022-05-17 | 40.66 | $14.50 | 1.2M |
| 2022-05-16 | 39.11 | $14.42 | 943800 |
| 2022-05-13 | 37.38 | $14.33 | 1.5M |
| 2022-05-12 | 39.39 | $14.50 | 3.3M |
| 2022-05-11 | 46.39 | $15.00 | 1.2M |
| 2022-05-10 | 50.48 | $15.24 | 918714 |
| 2022-05-09 | 46.16 | $15.01 | 2.0M |
| 2022-05-06 | 50.93 | $15.27 | 692043 |
| 2022-05-05 | 47.99 | $15.12 | 926805 |
| 2022-05-04 | 52.37 | $15.34 | 471612 |
| 2022-05-03 | 47.16 | $15.09 | 503313 |
| 2022-05-02 | 43.39 | $14.93 | 1.7M |
| 2022-04-29 | 43.15 | $14.92 | 738815 |
| 2022-04-28 | 49.55 | $15.24 | 673333 |
| 2022-04-27 | 49.77 | $15.25 | 1.1M |
| 2022-04-26 | 43.88 | $15.00 | 1.2M |
| 2022-04-25 | 50.66 | $15.30 | 1.1M |
| 2022-04-22 | 45.89 | $15.12 | 653918 |
| 2022-04-21 | 49.97 | $15.28 | 465136 |
| 2022-04-20 | 50.23 | $15.29 | 444100 |
| 2022-04-19 | 51.79 | $15.35 | 401343 |
| 2022-04-18 | 50.33 | $15.29 | 1.0M |
| 2022-04-14 | 54.25 | $15.44 | 445354 |
| 2022-04-13 | 55.35 | $15.48 | 610730 |
| 2022-04-12 | 48.99 | $15.22 | 454147 |
| 2022-04-11 | 51.68 | $15.32 | 580100 |
| 2022-04-08 | 50.65 | $15.28 | 724000 |
| 2022-04-07 | 43.84 | $15.04 | 959645 |
| 2022-04-06 | 42.59 | $15.00 | 564600 |
| 2022-04-05 | 45.23 | $15.11 | 462700 |
| 2022-04-04 | 46.99 | $15.18 | 537900 |
| 2022-04-01 | 49.61 | $15.28 | 510948 |
| 2022-03-31 | 47.67 | $15.21 | 1.7M |
| 2022-03-30 | 48.69 | $15.25 | 1.5M |
| 2022-03-29 | 46.80 | $15.18 | 898848 |
| 2022-03-28 | 47.03 | $15.19 | 613800 |
| 2022-03-25 | 44.65 | $15.10 | 711292 |
| 2022-03-24 | 42.19 | $15.01 | 663742 |
| 2022-03-23 | 43.00 | $15.05 | 559306 |
| 2022-03-22 | 46.15 | $15.20 | 774700 |
| 2022-03-21 | 42.69 | $15.07 | 1.2M |
| 2022-03-18 | 40.75 | $15.00 | 1.3M |
| 2022-03-17 | 42.51 | $15.09 | 825148 |
| 2022-03-16 | 36.73 | $14.89 | 1.0M |
| 2022-03-15 | 33.89 | $14.80 | 747700 |
| 2022-03-14 | 30.60 | $14.70 | 985900 |
| 2022-03-11 | 33.10 | $14.86 | 1.1M |
| 2022-03-10 | 34.79 | $14.96 | 668838 |
| 2022-03-09 | 36.94 | $15.08 | 1.1M |
| 2022-03-08 | 36.00 | $15.05 | 1.7M |
| 2022-03-07 | 36.35 | $15.07 | 1.8M |
| 2022-03-04 | 49.28 | $15.65 | 642100 |
| 2022-03-03 | 47.75 | $15.60 | 737000 |
| 2022-03-02 | 51.26 | $15.72 | 1.0M |
| 2022-03-01 | 51.56 | $15.73 | 898300 |
| 2022-02-28 | 52.43 | $15.76 | 738500 |
| 2022-02-25 | 52.43 | $15.76 | 621926 |
| 2022-02-24 | 46.73 | $15.55 | 1.6M |
| 2022-02-23 | 46.44 | $15.54 | 748613 |
| 2022-02-22 | 49.25 | $15.65 | 990136 |
| 2022-02-18 | 54.99 | $15.85 | 603700 |
| 2022-02-17 | 55.92 | $15.88 | 789919 |
| 2022-02-16 | 58.74 | $15.97 | 1.1M |
| 2022-02-15 | 53.81 | $15.77 | 963400 |
| 2022-02-14 | 57.05 | $15.87 | 721400 |
| 2022-02-11 | 57.71 | $15.89 | 976915 |
| 2022-02-10 | 65.24 | $16.10 | 748310 |
| 2022-02-09 | 62.83 | $15.99 | 970700 |
| 2022-02-08 | 62.38 | $15.97 | 474700 |
| 2022-02-07 | 62.38 | $15.97 | 793200 |
| 2022-02-04 | 59.96 | $15.86 | 369000 |
| 2022-02-03 | 59.06 | $15.82 | 379810 |
| 2022-02-02 | 62.42 | $15.92 | 617800 |
| 2022-02-01 | 58.37 | $15.74 | 392200 |
| 2022-01-31 | 56.90 | $15.68 | 621543 |
| 2022-01-28 | 53.52 | $15.55 | 442957 |
| 2022-01-27 | 52.98 | $15.53 | 749305 |
| 2022-01-26 | 50.82 | $15.45 | 557909 |
| 2022-01-25 | 51.95 | $15.49 | 795400 |
| 2022-01-24 | 48.09 | $15.35 | 1.7M |
| 2022-01-21 | 49.72 | $15.41 | 981800 |
| 2022-01-20 | 50.81 | $15.45 | 671600 |
| 2022-01-19 | 57.03 | $15.66 | 487902 |
| 2022-01-18 | 57.67 | $15.68 | 495600 |
| 2022-01-14 | 54.26 | $15.54 | 814300 |
| 2022-01-13 | 60.18 | $15.72 | 681000 |
| 2022-01-12 | 65.87 | $15.87 | 560713 |
| 2022-01-11 | 60.42 | $15.64 | 704800 |
| 2022-01-10 | 54.75 | $15.45 | 484126 |
| 2022-01-07 | 55.95 | $15.48 | 715503 |
| 2022-01-06 | 52.66 | $15.38 | 394900 |
| 2022-01-05 | 55.42 | $15.45 | 773300 |
| 2022-01-04 | 55.42 | $15.45 | 686400 |
| 2022-01-03 | 54.81 | $15.43 | 611240 |
| 2021-12-31 | 55.17 | $15.44 | 620200 |
| 2021-12-30 | 52.82 | $15.36 | 622800 |
| 2021-12-29 | 55.22 | $15.43 | 503042 |
| 2021-12-28 | 53.50 | $15.37 | 676102 |
| 2021-12-27 | 50.49 | $15.27 | 436500 |
| 2021-12-23 | 50.49 | $15.27 | 790045 |
| 2021-12-22 | 41.61 | $15.01 | 468529 |
| 2021-12-21 | 37.52 | $14.91 | 755935 |
| 2021-12-20 | 35.36 | $14.86 | 1.0M |
| 2021-12-17 | 36.07 | $14.89 | 806000 |
| 2021-12-16 | 39.04 | $15.01 | 859500 |
| 2021-12-15 | 36.13 | $14.94 | 753300 |
| 2021-12-14 | 34.43 | $14.90 | 821600 |
| 2021-12-13 | 36.75 | $15.00 | 876831 |
| 2021-12-10 | 38.74 | $15.08 | 477725 |
| 2021-12-09 | 36.71 | $15.03 | 638319 |
| 2021-12-08 | 45.64 | $15.34 | 533000 |
| 2021-12-07 | 46.68 | $15.37 | 602429 |
| 2021-12-06 | 48.44 | $15.42 | 684700 |
| 2021-12-03 | 46.53 | $15.37 | 657600 |
| 2021-12-02 | 47.87 | $15.41 | 694742 |
| 2021-12-01 | 38.58 | $15.19 | 796400 |
| 2021-11-30 | 37.62 | $15.17 | 2.0M |
| 2021-11-29 | 27.37 | $14.98 | 1.5M |
| 2021-11-26 | 28.07 | $15.01 | 760327 |
| 2021-11-24 | 30.77 | $15.12 | 475800 |
| 2021-11-23 | 31.03 | $15.13 | 884202 |
| 2021-11-22 | 31.79 | $15.16 | 1.0M |
| 2021-11-19 | 34.47 | $15.26 | 690401 |
| 2021-11-18 | 36.52 | $15.33 | 607710 |
| 2021-11-17 | 37.12 | $15.35 | 493048 |
| 2021-11-16 | 36.62 | $15.34 | 1.3M |
| 2021-11-15 | 38.04 | $15.39 | 1.2M |
| 2021-11-12 | 41.06 | $15.49 | 458900 |
| 2021-11-11 | 41.06 | $15.49 | 480925 |
| 2021-11-10 | 39.76 | $15.46 | 514600 |
| 2021-11-09 | 38.92 | $15.44 | 638116 |
| 2021-11-08 | 42.63 | $15.57 | 381426 |
| 2021-11-05 | 44.16 | $15.62 | 492300 |
| 2021-11-04 | 44.16 | $15.62 | 456800 |
| 2021-11-03 | 43.80 | $15.61 | 432542 |
| 2021-11-02 | 47.34 | $15.73 | 336600 |
| 2021-11-01 | 48.26 | $15.76 | 482008 |
| 2021-10-29 | 52.14 | $15.88 | 1.3M |
| 2021-10-28 | 56.06 | $15.99 | 477100 |
| 2021-10-27 | 52.68 | $15.88 | 426809 |
| 2021-10-26 | 48.95 | $15.77 | 1.0M |
| 2021-10-25 | 54.52 | $15.92 | 850105 |
| 2021-10-22 | 56.98 | $15.98 | 572900 |
| 2021-10-21 | 54.37 | $15.90 | 389718 |
| 2021-10-20 | 53.70 | $15.88 | 468607 |
| 2021-10-19 | 56.45 | $15.95 | 584523 |
| 2021-10-18 | 57.24 | $15.97 | 503200 |
| 2021-10-15 | 56.37 | $15.94 | 408443 |
| 2021-10-14 | 57.11 | $15.96 | 282600 |
| 2021-10-13 | 57.46 | $15.97 | 429907 |
| 2021-10-12 | 57.46 | $15.97 | 246245 |
| 2021-10-11 | 55.18 | $15.88 | 803200 |
| 2021-10-08 | 57.80 | $15.96 | 277637 |
| 2021-10-07 | 54.74 | $15.84 | 1.5M |
| 2021-10-06 | 58.79 | $15.96 | 293845 |
| 2021-10-05 | 59.49 | $15.98 | 515500 |
| 2021-10-04 | 56.55 | $15.86 | 451443 |
| 2021-10-01 | 56.05 | $15.84 | 491400 |
| 2021-09-30 | 55.31 | $15.81 | 942100 |
| 2021-09-29 | 56.51 | $15.85 | 1.1M |
| 2021-09-28 | 53.37 | $15.72 | 2.8M |
| 2021-09-27 | 49.94 | $15.59 | 457600 |
| 2021-09-24 | 49.39 | $15.57 | 399300 |
| 2021-09-23 | 50.17 | $15.60 | 631600 |
| 2021-09-22 | 48.10 | $15.52 | 874500 |
| 2021-09-21 | 43.65 | $15.36 | 1.5M |
| 2021-09-20 | 37.62 | $15.17 | 655700 |
| 2021-09-17 | 41.88 | $15.36 | 679700 |
| 2021-09-16 | 41.88 | $15.36 | 312324 |
| 2021-09-15 | 43.76 | $15.44 | 364209 |
| 2021-09-14 | 40.92 | $15.35 | 482800 |
| 2021-09-13 | 37.60 | $15.25 | 333226 |
| 2021-09-10 | 37.60 | $15.25 | 354533 |
| 2021-09-09 | 39.61 | $15.35 | 317126 |
| 2021-09-08 | 37.71 | $15.29 | 442800 |
| 2021-09-07 | 38.87 | $15.35 | 571200 |
| 2021-09-03 | 49.80 | $15.80 | 372715 |
| 2021-09-02 | 50.70 | $15.83 | 475049 |
| 2021-09-01 | 47.70 | $15.73 | 421319 |
| 2021-08-31 | 47.09 | $15.71 | 292033 |
| 2021-08-30 | 47.62 | $15.73 | 348300 |
| 2021-08-27 | 50.03 | $15.82 | 259917 |
| 2021-08-26 | 47.51 | $15.73 | 294404 |
| 2021-08-25 | 48.02 | $15.75 | 278408 |
| 2021-08-24 | 44.32 | $15.62 | 324016 |
| 2021-08-23 | 42.52 | $15.56 | 290400 |
| 2021-08-20 | 43.64 | $15.61 | 362606 |
| 2021-08-19 | 38.44 | $15.44 | 546444 |
| 2021-08-18 | 43.35 | $15.66 | 371400 |
| 2021-08-17 | 48.44 | $15.85 | 480235 |
| 2021-08-16 | 49.91 | $15.90 | 350500 |
| 2021-08-13 | 52.31 | $15.98 | 255200 |
| 2021-08-12 | 49.72 | $15.89 | 237225 |
| 2021-08-11 | 48.54 | $15.85 | 380226 |
| 2021-08-10 | 49.37 | $15.88 | 304200 |
| 2021-08-09 | 51.01 | $15.94 | 278100 |
| 2021-08-06 | 51.28 | $15.95 | 317500 |
| 2021-08-05 | 48.97 | $15.86 | 245304 |
| 2021-08-04 | 46.83 | $15.78 | 285700 |
| 2021-08-03 | 49.03 | $15.87 | 462434 |
| 2021-08-02 | 48.77 | $15.86 | 363414 |
| 2021-07-30 | 46.76 | $15.78 | 309322 |
| 2021-07-29 | 48.81 | $15.87 | 448800 |
| 2021-07-28 | 51.93 | $16.00 | 441247 |
| 2021-07-27 | 50.78 | $15.95 | 272800 |
| 2021-07-26 | 50.55 | $15.94 | 267400 |
| 2021-07-23 | 50.12 | $15.92 | 280600 |
| 2021-07-22 | 49.91 | $15.91 | 181144 |
| 2021-07-21 | 51.34 | $15.98 | 279709 |
| 2021-07-20 | 49.38 | $15.88 | 370320 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-30.00
2026-07-17
Close Price
$13.06
Vol: 790000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-47.94
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -30.00 | $13.06 | 790000 |
| 2026-07-16 | -0.89 | $13.33 | 942200 |
| 2026-07-15 | -5.56 | $13.24 | 1.8M |
| 2026-07-14 | -10.11 | $13.02 | 698600 |
| 2026-07-13 | -42.15 | $12.92 | 866600 |
| 2026-07-10 | -42.15 | $12.92 | 780027 |
| 2026-07-09 | -58.68 | $12.72 | 1.1M |
| 2026-07-08 | -56.20 | $12.75 | 844148 |
| 2026-07-07 | -56.20 | $12.75 | 827411 |
| 2026-07-06 | -46.28 | $12.87 | 1.5M |
| 2026-07-02 | -36.36 | $12.99 | 823759 |
| 2026-07-01 | -48.76 | $12.84 | 1.2M |
| 2026-06-30 | -45.45 | $12.88 | 3.3M |
| 2026-06-29 | -55.91 | $12.78 | 1.5M |
| 2026-06-26 | -70.87 | $12.59 | 1.5M |
| 2026-06-25 | -85.83 | $12.40 | 1.0M |
| 2026-06-24 | -89.76 | $12.35 | 1.0M |
| 2026-06-23 | -92.86 | $12.32 | 1.2M |
| 2026-06-22 | -98.36 | $12.29 | 988182 |
| 2026-06-18 | -95.00 | $12.35 | 1.7M |
| 2026-06-17 | -95.00 | $12.35 | 1.9M |
| 2026-06-16 | -92.31 | $12.77 | 1.1M |
| 2026-06-15 | -98.72 | $12.72 | 1.4M |
| 2026-06-12 | -27.03 | $13.29 | 1.0M |
| 2026-06-11 | -21.62 | $13.33 | 755761 |
| 2026-06-10 | -37.84 | $13.21 | 850972 |
| 2026-06-09 | -52.70 | $13.10 | 699000 |
| 2026-06-08 | -60.81 | $13.04 | 725900 |
| 2026-06-05 | -60.81 | $13.04 | 986200 |
| 2026-06-04 | -40.54 | $13.19 | 973351 |
| 2026-06-03 | -80.00 | $12.90 | 1.6M |
| 2026-06-02 | -30.67 | $13.27 | 891500 |
| 2026-06-01 | -47.41 | $13.36 | 1.8M |
| 2026-05-29 | -64.66 | $13.16 | 1.2M |
| 2026-05-28 | -70.69 | $13.09 | 1.2M |
| 2026-05-27 | -71.55 | $13.08 | 1.9M |
| 2026-05-26 | -70.69 | $13.09 | 841641 |
| 2026-05-22 | -87.93 | $12.89 | 1.0M |
| 2026-05-21 | -81.03 | $12.97 | 1.0M |
| 2026-05-20 | -74.14 | $13.05 | 1.7M |
| 2026-05-19 | -100.00 | $12.78 | 971677 |
| 2026-05-18 | -96.15 | $12.91 | 933005 |
| 2026-05-15 | -87.63 | $13.06 | 1.1M |
| 2026-05-14 | -76.29 | $13.17 | 889151 |
| 2026-05-13 | -84.54 | $13.09 | 1.5M |
| 2026-05-12 | -77.32 | $13.16 | 1.4M |
| 2026-05-11 | -83.33 | $12.96 | 1.3M |
| 2026-05-08 | -53.57 | $13.16 | 1.4M |
| 2026-05-07 | -54.29 | $13.15 | 1.2M |
| 2026-05-06 | -41.67 | $13.31 | 2.1M |
| 2026-05-05 | -35.42 | $13.40 | 2.4M |
| 2026-05-04 | -15.97 | $13.68 | 2.0M |
| 2026-05-01 | -4.32 | $13.80 | 1.5M |
| 2026-04-30 | -2.29 | $13.70 | 1.8M |
| 2026-04-29 | -29.55 | $13.34 | 1.3M |
| 2026-04-28 | -23.48 | $13.42 | 1.7M |
| 2026-04-27 | -23.40 | $13.40 | 1.1M |
| 2026-04-24 | -29.14 | $13.29 | 1.7M |
| 2026-04-23 | -42.38 | $13.09 | 1.4M |
| 2026-04-22 | -31.13 | $13.26 | 2.0M |
| 2026-04-21 | -31.79 | $13.25 | 2.4M |
| 2026-04-20 | -3.38 | $13.65 | 1.9M |
| 2026-04-17 | -3.42 | $13.63 | 2.0M |
| 2026-04-16 | -12.30 | $13.29 | 1.6M |
| 2026-04-15 | 0.00 | $13.43 | 3.9M |
| 2026-04-14 | -1.03 | $13.11 | 2.7M |
| 2026-04-13 | -21.62 | $12.74 | 1.9M |
| 2026-04-10 | -24.32 | $12.71 | 1.8M |
| 2026-04-09 | -36.04 | $12.58 | 1.8M |
| 2026-04-08 | -30.63 | $12.64 | 3.1M |
| 2026-04-07 | -4.00 | $12.83 | 1.7M |
| 2026-04-06 | -6.00 | $12.81 | 1.7M |
| 2026-04-02 | -17.00 | $12.70 | 3.4M |
| 2026-04-01 | -37.00 | $12.50 | 2.7M |
| 2026-03-31 | -21.00 | $12.66 | 3.5M |
| 2026-03-30 | -9.30 | $12.65 | 3.5M |
| 2026-03-27 | -48.42 | $12.26 | 1.7M |
| 2026-03-26 | -18.95 | $12.54 | 2.6M |
| 2026-03-25 | -12.90 | $12.58 | 1.5M |
| 2026-03-24 | -26.88 | $12.45 | 1.9M |
| 2026-03-23 | -8.60 | $12.62 | 2.2M |
| 2026-03-20 | -35.56 | $12.35 | 3.0M |
| 2026-03-19 | -13.33 | $12.55 | 2.4M |
| 2026-03-18 | -21.11 | $12.48 | 2.0M |
| 2026-03-17 | -22.22 | $12.47 | 2.3M |
| 2026-03-16 | -63.33 | $12.10 | 2.7M |
| 2026-03-13 | -79.80 | $11.97 | 4.2M |
| 2026-03-12 | -68.70 | $12.13 | 4.8M |
| 2026-03-11 | -73.04 | $12.08 | 2.8M |
| 2026-03-10 | -65.29 | $12.19 | 2.8M |
| 2026-03-09 | -61.98 | $12.23 | 3.4M |
| 2026-03-06 | -71.07 | $12.12 | 1.8M |
| 2026-03-05 | -48.76 | $12.39 | 2.6M |
| 2026-03-04 | -47.33 | $12.46 | 3.9M |
| 2026-03-03 | -66.41 | $12.21 | 2.8M |
| 2026-03-02 | -67.92 | $12.28 | 2.7M |
| 2026-02-27 | -98.11 | $11.99 | 5.2M |
| 2026-02-26 | -83.14 | $12.26 | 4.1M |
| 2026-02-25 | -79.67 | $12.34 | 2.5M |
| 2026-02-24 | -92.86 | $12.10 | 3.0M |
| 2026-02-23 | -93.22 | $12.14 | 3.5M |
| 2026-02-20 | -92.66 | $12.15 | 3.3M |
| 2026-02-19 | -93.26 | $12.22 | 3.0M |
| 2026-02-18 | -92.49 | $12.28 | 3.1M |
| 2026-02-17 | -98.19 | $12.25 | 5.1M |
| 2026-02-13 | -78.92 | $12.63 | 2.6M |
| 2026-02-12 | -74.85 | $12.71 | 1.9M |
| 2026-02-11 | -72.51 | $12.75 | 1.5M |
| 2026-02-10 | -65.50 | $12.87 | 2.6M |
| 2026-02-09 | -80.12 | $12.62 | 2.3M |
| 2026-02-06 | -84.21 | $12.55 | 2.6M |
| 2026-02-05 | -94.15 | $12.38 | 7.1M |
| 2026-02-04 | -70.45 | $13.06 | 4.6M |
| 2026-02-03 | -90.91 | $12.79 | 4.5M |
| 2026-02-02 | -88.68 | $13.05 | 5.2M |
| 2026-01-30 | -98.36 | $13.39 | 1.9M |
| 2026-01-29 | -74.58 | $13.55 | 2.1M |
| 2026-01-28 | -76.27 | $13.54 | 1.5M |
| 2026-01-27 | -47.46 | $13.71 | 1.7M |
| 2026-01-26 | -72.88 | $13.56 | 1.6M |
| 2026-01-23 | -44.29 | $13.68 | 1.3M |
| 2026-01-22 | -44.29 | $13.68 | 1.7M |
| 2026-01-21 | -27.14 | $13.80 | 1.3M |
| 2026-01-20 | -42.86 | $13.69 | 1.6M |
| 2026-01-16 | -24.29 | $13.82 | 1.5M |
| 2026-01-15 | -5.71 | $13.95 | 1.7M |
| 2026-01-14 | -23.08 | $13.79 | 2.2M |
| 2026-01-13 | -44.62 | $13.65 | 1.4M |
| 2026-01-12 | -38.36 | $13.74 | 1.1M |
| 2026-01-09 | -63.96 | $13.69 | 1.9M |
| 2026-01-08 | -53.57 | $13.81 | 1.9M |
| 2026-01-07 | -83.04 | $13.48 | 2.3M |
| 2026-01-06 | -60.71 | $13.73 | 1.6M |
| 2026-01-05 | -54.46 | $13.80 | 2.2M |
| 2026-01-02 | -75.00 | $13.57 | 1.2M |
| 2025-12-31 | -75.00 | $13.57 | 3.5M |
| 2025-12-30 | -77.68 | $13.54 | 2.9M |
| 2025-12-29 | -81.25 | $13.50 | 2.8M |
| 2025-12-26 | -76.79 | $13.55 | 1.7M |
| 2025-12-24 | -88.39 | $13.42 | 1.2M |
| 2025-12-23 | -99.08 | $13.33 | 1.9M |
| 2025-12-22 | -87.50 | $13.50 | 1.9M |
| 2025-12-19 | -91.35 | $13.46 | 4.3M |
| 2025-12-18 | -95.88 | $13.48 | 2.2M |
| 2025-12-17 | -90.63 | $13.54 | 2.4M |
| 2025-12-16 | -82.47 | $13.61 | 1.6M |
| 2025-12-15 | -76.29 | $13.67 | 1.9M |
| 2025-12-12 | -67.01 | $13.76 | 1.4M |
| 2025-12-11 | -19.59 | $14.22 | 1.5M |
| 2025-12-10 | -4.12 | $14.37 | 1.3M |
| 2025-12-09 | -6.25 | $14.34 | 1.8M |
| 2025-12-08 | -8.51 | $14.30 | 1.3M |
| 2025-12-05 | -5.68 | $14.27 | 1.3M |
| 2025-12-04 | -1.27 | $14.22 | 1.2M |
| 2025-12-03 | -5.41 | $14.14 | 1.2M |
| 2025-12-02 | -17.14 | $14.02 | 994400 |
| 2025-12-01 | -21.13 | $14.00 | 1.1M |
| 2025-11-28 | -10.96 | $14.09 | 411000 |
| 2025-11-26 | -28.77 | $13.96 | 1.3M |
| 2025-11-25 | -37.97 | $13.93 | 1.3M |
| 2025-11-24 | -55.68 | $13.83 | 1.9M |
| 2025-11-21 | -68.54 | $13.72 | 2.4M |
| 2025-11-20 | -89.89 | $13.53 | 1.7M |
| 2025-11-19 | -91.01 | $13.52 | 2.1M |
| 2025-11-18 | -87.64 | $13.55 | 2.9M |
| 2025-11-17 | -93.51 | $13.61 | 1.6M |
| 2025-11-14 | -76.19 | $13.85 | 714213 |
| 2025-11-13 | -63.89 | $13.87 | 1.1M |
| 2025-11-12 | -43.06 | $14.02 | 1.4M |
| 2025-11-11 | -55.56 | $13.93 | 951400 |
| 2025-11-10 | -56.94 | $13.92 | 975426 |
| 2025-11-07 | -45.45 | $13.88 | 1.2M |
| 2025-11-06 | -52.34 | $13.77 | 1.3M |
| 2025-11-05 | -24.30 | $14.07 | 1.2M |
| 2025-11-04 | -24.30 | $14.07 | 1.2M |
| 2025-11-03 | -19.63 | $14.12 | 1.2M |
| 2025-10-31 | -22.43 | $14.09 | 2.1M |
| 2025-10-30 | -41.12 | $13.89 | 1.7M |
| 2025-10-29 | -23.36 | $14.08 | 1.5M |
| 2025-10-28 | -13.08 | $14.19 | 1.8M |
| 2025-10-27 | -1.87 | $14.31 | 1.8M |
| 2025-10-24 | -10.48 | $14.20 | 1.3M |
| 2025-10-23 | -4.26 | $14.16 | 1.9M |
| 2025-10-22 | -15.05 | $14.05 | 1.8M |
| 2025-10-21 | -12.90 | $14.07 | 1.8M |
| 2025-10-20 | -27.96 | $13.93 | 2.0M |
| 2025-10-17 | -39.45 | $13.92 | 2.2M |
| 2025-10-16 | -63.16 | $13.68 | 1.4M |
| 2025-10-15 | -44.74 | $13.89 | 2.0M |
| 2025-10-14 | -29.82 | $14.06 | 2.5M |
| 2025-10-13 | -52.63 | $13.80 | 2.6M |
| 2025-10-10 | -94.35 | $13.33 | 2.4M |
| 2025-10-09 | -93.15 | $13.49 | 2.9M |
| 2025-10-08 | -88.65 | $13.60 | 1.7M |
| 2025-10-07 | -92.20 | $13.55 | 2.8M |
| 2025-10-06 | -82.27 | $13.69 | 1.7M |
| 2025-10-03 | -72.34 | $13.83 | 1.9M |
| 2025-10-02 | -78.72 | $13.74 | 2.3M |
| 2025-10-01 | -98.53 | $13.51 | 2.8M |
| 2025-09-30 | -91.34 | $13.69 | 3.3M |
| 2025-09-29 | -89.39 | $13.72 | 2.4M |
| 2025-09-26 | -90.48 | $13.79 | 1.5M |
| 2025-09-25 | -93.65 | $13.75 | 2.1M |
| 2025-09-24 | -99.15 | $13.77 | 1.8M |
| 2025-09-23 | -92.93 | $14.01 | 1.6M |
| 2025-09-22 | -95.79 | $14.02 | 1.6M |
| 2025-09-19 | -63.16 | $14.33 | 1.6M |
| 2025-09-18 | -76.84 | $14.20 | 1.2M |
| 2025-09-17 | -86.32 | $14.11 | 1.2M |
| 2025-09-16 | -89.47 | $14.08 | 1.5M |
| 2025-09-15 | -97.75 | $14.06 | 2.4M |
| 2025-09-12 | -47.22 | $14.76 | 1.3M |
| 2025-09-11 | -41.67 | $14.78 | 855943 |
| 2025-09-10 | -55.56 | $14.73 | 815493 |
| 2025-09-09 | -72.22 | $14.67 | 973200 |
| 2025-09-08 | -33.33 | $14.81 | 1.1M |
| 2025-09-05 | -50.00 | $14.75 | 944414 |
| 2025-09-04 | -38.89 | $14.79 | 742034 |
| 2025-09-03 | -75.00 | $14.66 | 1.2M |
| 2025-09-02 | -41.86 | $14.75 | 1.4M |
| 2025-08-29 | -2.33 | $14.92 | 1.1M |
| 2025-08-28 | -34.88 | $14.78 | 768200 |
| 2025-08-27 | -59.26 | $14.72 | 721700 |
| 2025-08-26 | -66.18 | $14.73 | 822539 |
| 2025-08-25 | -77.94 | $14.65 | 733000 |
| 2025-08-22 | -68.89 | $14.78 | 1.3M |
| 2025-08-21 | -86.96 | $14.62 | 1.5M |
| 2025-08-20 | -79.05 | $14.72 | 1.1M |
| 2025-08-19 | -77.14 | $14.74 | 824425 |
| 2025-08-18 | -77.14 | $14.74 | 769034 |
| 2025-08-15 | -77.14 | $14.74 | 600918 |
| 2025-08-14 | -73.45 | $14.80 | 1.3M |
| 2025-08-13 | -65.49 | $14.89 | 1.1M |
| 2025-08-12 | -68.14 | $14.86 | 1.0M |
| 2025-08-11 | -74.34 | $14.79 | 991700 |
| 2025-08-08 | -69.03 | $14.85 | 1.2M |
| 2025-08-07 | -79.65 | $14.73 | 868649 |
| 2025-08-06 | -75.22 | $14.78 | 1.1M |
| 2025-08-05 | -74.34 | $14.79 | 1.3M |
| 2025-08-04 | -91.09 | $14.71 | 1.2M |
| 2025-08-01 | -90.10 | $14.72 | 1.2M |
| 2025-07-31 | -67.68 | $14.96 | 969201 |
| 2025-07-30 | -64.29 | $14.91 | 1.2M |
| 2025-07-29 | -48.33 | $15.05 | 1.1M |
| 2025-07-28 | -41.73 | $15.10 | 952044 |
| 2025-07-25 | -21.26 | $15.36 | 782551 |
| 2025-07-24 | -21.26 | $15.36 | 877348 |
| 2025-07-23 | -10.71 | $15.48 | 852400 |
| 2025-07-22 | -20.00 | $15.35 | 775905 |
| 2025-07-21 | -34.03 | $15.14 | 1.1M |
| 2025-07-18 | -13.19 | $15.44 | 1.7M |
| 2025-07-17 | -0.77 | $15.48 | 1.3M |
| 2025-07-16 | -3.42 | $15.32 | 1.1M |
| 2025-07-15 | -17.09 | $15.16 | 1.5M |
| 2025-07-14 | 0.00 | $15.28 | 1.2M |
| 2025-07-11 | -4.72 | $15.20 | 1.2M |
| 2025-07-10 | -21.74 | $15.09 | 1.4M |
| 2025-07-09 | -33.91 | $14.95 | 930400 |
| 2025-07-08 | -42.61 | $14.85 | 1.1M |
| 2025-07-07 | -52.17 | $14.74 | 1.0M |
| 2025-07-03 | -49.57 | $14.77 | 669003 |
| 2025-07-02 | -58.26 | $14.67 | 1.4M |
| 2025-07-01 | -73.04 | $14.50 | 1.1M |
| 2025-06-30 | -60.00 | $14.65 | 3.6M |
| 2025-06-27 | -78.26 | $14.44 | 1.7M |
| 2025-06-26 | -77.39 | $14.45 | 2.4M |
| 2025-06-25 | -80.00 | $14.42 | 2.0M |
| 2025-06-24 | -79.13 | $14.43 | 2.0M |
| 2025-06-23 | -94.78 | $14.25 | 3.2M |
| 2025-06-20 | -70.87 | $14.61 | 1.0M |
| 2025-06-18 | -61.17 | $14.71 | 849300 |
| 2025-06-17 | -77.67 | $14.54 | 1.1M |
| 2025-06-16 | -97.80 | $14.45 | 1.4M |
| 2025-06-13 | -94.20 | $14.69 | 970400 |
| 2025-06-12 | -21.67 | $15.21 | 1.5M |
| 2025-06-11 | -20.00 | $15.22 | 1.2M |
| 2025-06-10 | -6.90 | $15.28 | 1.0M |
| 2025-06-09 | -13.64 | $15.23 | 993000 |
| 2025-06-06 | -20.83 | $15.12 | 716035 |
| 2025-06-05 | -24.56 | $15.04 | 730159 |
| 2025-06-04 | -25.00 | $15.00 | 974991 |
| 2025-06-03 | -22.90 | $15.02 | 1.6M |
| 2025-06-02 | -13.74 | $15.14 | 895000 |
| 2025-05-30 | -8.40 | $15.21 | 1.0M |
| 2025-05-29 | -3.05 | $15.28 | 1.4M |
| 2025-05-28 | -4.13 | $15.17 | 1.0M |
| 2025-05-27 | -5.88 | $15.13 | 1.0M |
| 2025-05-23 | -21.01 | $14.95 | 673100 |
| 2025-05-22 | -26.05 | $14.89 | 1.0M |
| 2025-05-21 | -26.05 | $14.89 | 1.2M |
| 2025-05-20 | -1.68 | $15.18 | 1.3M |
| 2025-05-19 | -1.65 | $15.06 | 920157 |
| 2025-05-16 | -1.57 | $15.04 | 1.1M |
| 2025-05-15 | -6.50 | $14.94 | 1.2M |
| 2025-05-14 | -10.85 | $14.88 | 1.1M |
| 2025-05-13 | -11.63 | $14.87 | 2.0M |
| 2025-05-12 | -15.00 | $14.79 | 2.8M |
| 2025-05-09 | -8.40 | $14.46 | 935900 |
| 2025-05-08 | -15.27 | $14.37 | 1.2M |
| 2025-05-07 | -20.63 | $14.18 | 1.5M |
| 2025-05-06 | -20.11 | $14.19 | 1.9M |
| 2025-05-05 | -23.28 | $14.13 | 1.2M |
| 2025-05-02 | -14.51 | $14.33 | 1.1M |
| 2025-05-01 | -40.77 | $14.06 | 852300 |
| 2025-04-30 | -35.43 | $14.32 | 1.4M |
| 2025-04-29 | -37.69 | $14.30 | 1.7M |
| 2025-04-28 | -28.85 | $14.53 | 1.1M |
| 2025-04-25 | -35.77 | $14.44 | 1.4M |
| 2025-04-24 | -35.97 | $14.46 | 917442 |
| 2025-04-23 | -40.29 | $14.34 | 1.9M |
| 2025-04-22 | -52.16 | $14.01 | 1.4M |
| 2025-04-21 | -57.91 | $13.85 | 1.3M |
| 2025-04-17 | -47.84 | $14.13 | 1.3M |
| 2025-04-16 | -60.79 | $13.77 | 2.2M |
| 2025-04-15 | -53.24 | $13.98 | 1.8M |
| 2025-04-14 | -62.95 | $13.71 | 2.1M |
| 2025-04-11 | -64.03 | $13.68 | 2.6M |
| 2025-04-10 | -65.47 | $13.64 | 2.1M |
| 2025-04-09 | -50.00 | $14.07 | 3.9M |
| 2025-04-08 | -93.82 | $13.03 | 3.5M |
| 2025-04-07 | -90.43 | $13.38 | 3.8M |
| 2025-04-04 | -99.37 | $13.89 | 4.2M |
| 2025-04-03 | -63.37 | $14.82 | 2.0M |
| 2025-04-02 | -30.69 | $15.15 | 686800 |
| 2025-04-01 | -24.75 | $15.21 | 751957 |
| 2025-03-31 | -31.68 | $15.14 | 1.5M |
| 2025-03-28 | -21.57 | $15.25 | 1.7M |
| 2025-03-27 | -28.68 | $15.37 | 1.6M |
| 2025-03-26 | -32.56 | $15.32 | 1.2M |
| 2025-03-25 | -34.59 | $15.32 | 1.5M |
| 2025-03-24 | -47.86 | $15.18 | 1.1M |
| 2025-03-21 | -53.79 | $15.12 | 1.6M |
| 2025-03-20 | -58.71 | $15.09 | 977041 |
| 2025-03-19 | -63.23 | $15.02 | 1.5M |
| 2025-03-18 | -63.87 | $15.01 | 1.2M |
| 2025-03-17 | -67.31 | $14.96 | 1.2M |
| 2025-03-14 | -85.90 | $14.67 | 1.5M |
| 2025-03-13 | -99.36 | $14.46 | 1.5M |
| 2025-03-12 | -96.62 | $14.58 | 1.4M |
| 2025-03-11 | -92.57 | $14.64 | 2.1M |
| 2025-03-10 | -89.43 | $14.91 | 1.4M |
| 2025-03-07 | -79.67 | $15.03 | 1.5M |
| 2025-03-06 | -97.56 | $14.81 | 2.0M |
| 2025-03-05 | -90.48 | $15.06 | 1.6M |
| 2025-03-04 | -89.52 | $15.07 | 2.1M |
| 2025-03-03 | -90.00 | $15.20 | 1.7M |
| 2025-02-28 | -37.78 | $15.67 | 2.1M |
| 2025-02-27 | -53.33 | $15.53 | 1.5M |
| 2025-02-26 | -50.00 | $15.56 | 1.3M |
| 2025-02-25 | -35.56 | $15.69 | 1.6M |
| 2025-02-24 | -26.67 | $15.77 | 1.5M |
| 2025-02-21 | -20.00 | $15.83 | 1.2M |
| 2025-02-20 | -12.22 | $15.90 | 2.1M |
| 2025-02-19 | -10.00 | $15.92 | 1.2M |
| 2025-02-18 | -5.56 | $15.96 | 1.7M |
| 2025-02-14 | -7.87 | $15.93 | 1.7M |
| 2025-02-13 | 0.00 | $15.92 | 1.2M |
| 2025-02-12 | -1.37 | $15.83 | 1.5M |
| 2025-02-11 | -11.27 | $15.69 | 1.1M |
| 2025-02-10 | -9.28 | $15.68 | 1.0M |
| 2025-02-07 | -22.68 | $15.55 | 1.2M |
| 2025-02-06 | -35.05 | $15.43 | 1.3M |
| 2025-02-05 | -47.42 | $15.31 | 3.4M |
| 2025-02-04 | -10.31 | $15.67 | 1.2M |
| 2025-02-03 | -4.12 | $15.73 | 1.5M |
| 2025-01-31 | -4.12 | $15.73 | 1.5M |
| 2025-01-30 | -12.50 | $15.64 | 871936 |
| 2025-01-29 | -32.29 | $15.45 | 1.5M |
| 2025-01-28 | -1.04 | $15.75 | 1.5M |
| 2025-01-27 | -15.96 | $15.59 | 1.9M |
| 2025-01-24 | -2.50 | $15.58 | 1.6M |
| 2025-01-23 | -6.94 | $15.47 | 683826 |
| 2025-01-22 | -13.89 | $15.42 | 1.1M |
| 2025-01-21 | -3.95 | $15.49 | 2.2M |
| 2025-01-17 | -2.74 | $15.40 | 988330 |
| 2025-01-16 | -11.11 | $15.33 | 1.1M |
| 2025-01-15 | -22.22 | $15.25 | 991105 |
| 2025-01-14 | -22.22 | $15.25 | 1.0M |
| 2025-01-13 | -52.78 | $15.03 | 1.6M |
| 2025-01-10 | -70.83 | $14.90 | 1.6M |
| 2025-01-08 | -58.33 | $14.99 | 1.7M |
| 2025-01-07 | -52.78 | $15.03 | 871100 |
| 2025-01-06 | -53.13 | $15.14 | 1.1M |
| 2025-01-03 | -35.42 | $15.31 | 720400 |
| 2025-01-02 | -39.58 | $15.27 | 956800 |
| 2024-12-31 | -53.47 | $15.16 | 1.2M |
| 2024-12-30 | -60.91 | $15.12 | 1.8M |
| 2024-12-27 | -49.09 | $15.25 | 1.3M |
| 2024-12-26 | -40.00 | $15.35 | 1.6M |
| 2024-12-24 | -41.82 | $15.33 | 649300 |
| 2024-12-23 | -64.55 | $15.08 | 1.3M |
| 2024-12-20 | -64.55 | $15.08 | 1.4M |
| 2024-12-19 | -81.82 | $14.89 | 1.3M |
| 2024-12-18 | -100.00 | $14.69 | 1.2M |
| 2024-12-17 | -95.45 | $14.95 | 1.8M |
| 2024-12-16 | -91.86 | $15.00 | 1.7M |
| 2024-12-13 | -86.05 | $15.05 | 1.4M |
| 2024-12-12 | -88.37 | $15.03 | 1.2M |
| 2024-12-11 | -83.72 | $15.07 | 1.2M |
| 2024-12-10 | -83.72 | $15.07 | 1.5M |
| 2024-12-09 | -85.53 | $15.14 | 1.6M |
| 2024-12-06 | -43.42 | $15.46 | 1.7M |
| 2024-12-05 | -28.95 | $15.57 | 1.0M |
| 2024-12-04 | -21.05 | $15.63 | 929930 |
| 2024-12-03 | -21.11 | $15.60 | 998200 |
| 2024-12-02 | -21.98 | $15.59 | 1.3M |
| 2024-11-29 | -5.95 | $15.67 | 930722 |
| 2024-11-27 | -10.29 | $15.49 | 1.0M |
| 2024-11-26 | -5.88 | $15.52 | 2.1M |
| 2024-11-25 | -25.37 | $15.38 | 1.5M |
| 2024-11-22 | -37.31 | $15.30 | 1.2M |
| 2024-11-21 | -59.70 | $15.15 | 1.8M |
| 2024-11-20 | -49.25 | $15.22 | 2.4M |
| 2024-11-19 | -2.99 | $15.53 | 1.7M |
| 2024-11-18 | -5.88 | $15.52 | 1.1M |
| 2024-11-15 | -23.53 | $15.40 | 801909 |
| 2024-11-14 | -23.53 | $15.40 | 1.2M |
| 2024-11-13 | -29.41 | $15.36 | 944128 |
| 2024-11-12 | -30.88 | $15.35 | 845147 |
| 2024-11-11 | -20.59 | $15.42 | 1.1M |
| 2024-11-08 | -26.47 | $15.38 | 1.1M |
| 2024-11-07 | -29.41 | $15.36 | 877730 |
| 2024-11-06 | -25.00 | $15.39 | 1.6M |
| 2024-11-05 | -82.35 | $15.00 | 869100 |
| 2024-11-04 | -92.65 | $14.93 | 1.0M |
| 2024-11-01 | -84.21 | $15.08 | 1.3M |
| 2024-10-31 | -73.68 | $15.14 | 1.1M |
| 2024-10-30 | -44.44 | $15.28 | 826823 |
| 2024-10-29 | -31.82 | $15.35 | 1.1M |
| 2024-10-28 | -6.76 | $15.51 | 1.2M |
| 2024-10-25 | -37.84 | $15.28 | 1.6M |
| 2024-10-24 | -1.35 | $15.55 | 1.5M |
| 2024-10-23 | -20.27 | $15.41 | 1.0M |
| 2024-10-22 | -19.23 | $15.41 | 1.1M |
| 2024-10-21 | -2.74 | $15.49 | 946730 |
| 2024-10-18 | -5.71 | $15.44 | 863300 |
| 2024-10-17 | -1.49 | $15.44 | 1.1M |
| 2024-10-16 | 0.00 | $15.35 | 1.3M |
| 2024-10-15 | -17.86 | $15.24 | 949990 |
| 2024-10-14 | -11.90 | $15.15 | 635800 |
| 2024-10-11 | -26.19 | $15.09 | 810843 |
| 2024-10-10 | -33.33 | $15.06 | 1.4M |
| 2024-10-09 | -27.66 | $15.07 | 951400 |
| 2024-10-08 | -4.11 | $15.17 | 948024 |
| 2024-10-07 | -1.39 | $15.18 | 1.7M |
| 2024-10-04 | -1.41 | $15.17 | 1.1M |
| 2024-10-03 | -17.39 | $15.04 | 1.1M |
| 2024-10-02 | -23.19 | $15.00 | 1.1M |
| 2024-10-01 | -39.13 | $14.89 | 1.7M |
| 2024-09-30 | -7.25 | $15.11 | 3.7M |
| 2024-09-27 | -26.87 | $14.96 | 2.2M |
| 2024-09-26 | -44.09 | $14.99 | 1.7M |
| 2024-09-25 | -66.67 | $14.78 | 1.6M |
| 2024-09-24 | -47.31 | $14.96 | 1.3M |
| 2024-09-23 | -45.16 | $14.98 | 1.1M |
| 2024-09-20 | -54.84 | $14.89 | 1.2M |
| 2024-09-19 | -51.61 | $14.92 | 1.5M |
| 2024-09-18 | -48.39 | $14.95 | 737928 |
| 2024-09-17 | -58.06 | $14.86 | 1.4M |
| 2024-09-16 | -37.63 | $15.05 | 1.3M |
| 2024-09-13 | -33.33 | $15.09 | 1.3M |
| 2024-09-12 | -55.21 | $14.87 | 1.0M |
| 2024-09-11 | -69.31 | $14.70 | 1.6M |
| 2024-09-10 | -71.29 | $14.68 | 1.7M |
| 2024-09-09 | -61.32 | $14.75 | 1.4M |
| 2024-09-06 | -59.26 | $14.76 | 1.3M |
| 2024-09-05 | -44.35 | $14.89 | 1.2M |
| 2024-09-04 | -43.48 | $14.90 | 1.5M |
| 2024-09-03 | -37.04 | $14.90 | 1.4M |
| 2024-08-30 | -37.78 | $14.89 | 1.7M |
| 2024-08-29 | -22.96 | $15.09 | 2.7M |
| 2024-08-28 | -24.80 | $14.99 | 1.4M |
| 2024-08-27 | -27.59 | $15.10 | 1.2M |
| 2024-08-26 | -37.67 | $14.96 | 1.7M |
| 2024-08-23 | -35.62 | $14.99 | 1.9M |
| 2024-08-22 | -33.56 | $15.02 | 1.3M |
| 2024-08-21 | -39.22 | $14.98 | 1.5M |
| 2024-08-20 | -56.13 | $14.73 | 1.0M |
| 2024-08-19 | -53.85 | $14.77 | 1.3M |
| 2024-08-16 | -65.06 | $14.63 | 1.5M |
| 2024-08-15 | -65.06 | $14.63 | 1.9M |
| 2024-08-14 | -76.51 | $14.44 | 1.8M |
| 2024-08-13 | -77.14 | $14.45 | 2.0M |
| 2024-08-12 | -83.15 | $14.36 | 1.4M |
| 2024-08-09 | -80.98 | $14.40 | 1.4M |
| 2024-08-08 | -83.25 | $14.39 | 3.0M |
| 2024-08-07 | -82.27 | $14.41 | 1.8M |
| 2024-08-06 | -72.41 | $14.61 | 2.8M |
| 2024-08-05 | -86.74 | $14.51 | 2.6M |
| 2024-08-02 | -98.54 | $14.73 | 2.5M |
| 2024-08-01 | -94.95 | $15.14 | 1.8M |
| 2024-07-31 | -96.39 | $15.28 | 1.1M |
| 2024-07-30 | -87.50 | $15.45 | 830300 |
| 2024-07-29 | -88.89 | $15.44 | 955835 |
| 2024-07-26 | -88.73 | $15.45 | 1.5M |
| 2024-07-25 | -98.55 | $15.40 | 954918 |
| 2024-07-24 | -94.03 | $15.45 | 1.1M |
| 2024-07-23 | -80.60 | $15.54 | 722934 |
| 2024-07-22 | -71.64 | $15.60 | 858500 |
| 2024-07-19 | -91.04 | $15.47 | 708681 |
| 2024-07-18 | -83.58 | $15.52 | 1.2M |
| 2024-07-17 | -75.38 | $15.59 | 929600 |
| 2024-07-16 | -52.31 | $15.74 | 1.2M |
| 2024-07-15 | -52.31 | $15.74 | 954700 |
| 2024-07-12 | -36.92 | $15.84 | 1.6M |
| 2024-07-11 | -1.72 | $16.00 | 1.5M |
| 2024-07-10 | -37.50 | $15.88 | 968100 |
| 2024-07-09 | -69.14 | $15.68 | 2.3M |
| 2024-07-08 | -38.27 | $15.93 | 1.3M |
| 2024-07-05 | -58.02 | $15.77 | 1.0M |
| 2024-07-03 | -46.34 | $15.87 | 683600 |
| 2024-07-02 | -74.34 | $15.72 | 815428 |
| 2024-07-01 | -85.71 | $15.62 | 1.0M |
| 2024-06-28 | -78.95 | $15.71 | 868874 |
| 2024-06-27 | -73.68 | $15.78 | 2.0M |
| 2024-06-26 | -94.74 | $15.50 | 1.3M |
| 2024-06-25 | -90.55 | $15.61 | 1.3M |
| 2024-06-24 | -80.32 | $15.74 | 3.3M |
| 2024-06-21 | -97.64 | $15.52 | 2.7M |
| 2024-06-20 | -96.72 | $15.58 | 3.2M |
| 2024-06-18 | -95.83 | $15.61 | 1.4M |
| 2024-06-17 | -87.18 | $15.74 | 2.5M |
| 2024-06-14 | -93.16 | $15.67 | 1.4M |
| 2024-06-13 | -90.38 | $15.82 | 1.2M |
| 2024-06-12 | -82.69 | $15.90 | 1.7M |
| 2024-06-11 | -97.44 | $15.75 | 3.2M |
| 2024-06-10 | -84.31 | $16.03 | 1.4M |
| 2024-06-07 | -82.35 | $16.05 | 942812 |
| 2024-06-06 | -81.37 | $16.06 | 1.5M |
| 2024-06-05 | -87.64 | $16.11 | 1.7M |
| 2024-06-04 | -95.28 | $16.11 | 1.7M |
| 2024-06-03 | -52.43 | $16.58 | 1.3M |
| 2024-05-31 | -53.40 | $16.57 | 831500 |
| 2024-05-30 | -78.64 | $16.31 | 585217 |
| 2024-05-29 | -80.91 | $16.30 | 617700 |
| 2024-05-28 | -85.89 | $16.32 | 808042 |
| 2024-05-24 | -90.18 | $16.25 | 1.8M |
| 2024-05-23 | -98.77 | $16.11 | 607000 |
| 2024-05-22 | -94.23 | $16.25 | 1.5M |
| 2024-05-21 | -95.80 | $16.35 | 718201 |
| 2024-05-20 | -90.21 | $16.43 | 691635 |
| 2024-05-17 | -93.01 | $16.39 | 374536 |
| 2024-05-16 | -90.21 | $16.43 | 591656 |
| 2024-05-15 | -99.30 | $16.30 | 919400 |
| 2024-05-14 | -81.40 | $16.67 | 923960 |
| 2024-05-13 | -82.95 | $16.65 | 618000 |
| 2024-05-10 | -76.74 | $16.73 | 948700 |
| 2024-05-09 | -97.67 | $16.46 | 861549 |
| 2024-05-08 | -89.60 | $16.60 | 1.1M |
| 2024-05-07 | -71.20 | $16.83 | 1.2M |
| 2024-05-06 | -50.40 | $17.09 | 1.0M |
| 2024-05-03 | -66.40 | $16.89 | 605139 |
| 2024-05-02 | -65.67 | $16.84 | 799726 |
| 2024-05-01 | -54.41 | $16.98 | 865049 |
| 2024-04-30 | -25.74 | $17.37 | 759467 |
| 2024-04-29 | -8.27 | $17.58 | 1.3M |
| 2024-04-26 | -2.80 | $17.40 | 679000 |
| 2024-04-25 | -27.96 | $17.03 | 468840 |
| 2024-04-24 | -20.56 | $17.07 | 990261 |
| 2024-04-23 | -5.71 | $17.21 | 859848 |
| 2024-04-22 | -4.72 | $17.11 | 928461 |
| 2024-04-19 | -3.13 | $16.80 | 730000 |
| 2024-04-18 | -24.74 | $16.59 | 811202 |
| 2024-04-17 | -18.52 | $16.63 | 591500 |
| 2024-04-16 | -24.07 | $16.57 | 809600 |
| 2024-04-15 | -18.52 | $16.63 | 660126 |
| 2024-04-12 | -22.55 | $16.54 | 695500 |
| 2024-04-11 | -6.86 | $16.70 | 552350 |
| 2024-04-10 | -12.75 | $16.64 | 588828 |
| 2024-04-09 | -16.67 | $16.60 | 451900 |
| 2024-04-08 | -18.75 | $16.56 | 683900 |
| 2024-04-05 | -13.39 | $16.62 | 857751 |
| 2024-04-04 | -33.93 | $16.39 | 680625 |
| 2024-04-03 | -14.29 | $16.61 | 592840 |
| 2024-04-02 | -13.45 | $16.61 | 659613 |
| 2024-04-01 | -16.79 | $16.54 | 1.0M |
| 2024-03-28 | -9.86 | $16.63 | 2.2M |
| 2024-03-27 | -7.41 | $16.35 | 903300 |
| 2024-03-26 | -13.89 | $16.28 | 558024 |
| 2024-03-25 | -21.30 | $16.20 | 961500 |
| 2024-03-22 | -29.11 | $15.91 | 473000 |
| 2024-03-21 | -26.58 | $15.93 | 565540 |
| 2024-03-20 | -37.97 | $15.84 | 656526 |
| 2024-03-19 | -41.77 | $15.81 | 545416 |
| 2024-03-18 | -39.24 | $15.83 | 574235 |
| 2024-03-15 | -21.52 | $15.97 | 1.2M |
| 2024-03-14 | -36.71 | $15.85 | 799700 |
| 2024-03-13 | -11.39 | $16.05 | 976307 |
| 2024-03-12 | -12.00 | $16.00 | 909100 |
| 2024-03-11 | -46.05 | $15.74 | 533286 |
| 2024-03-08 | -46.34 | $15.71 | 734724 |
| 2024-03-07 | -46.99 | $15.70 | 645435 |
| 2024-03-06 | -32.97 | $15.79 | 677307 |
| 2024-03-05 | -42.06 | $15.64 | 680304 |
| 2024-03-04 | -44.86 | $15.61 | 826000 |
| 2024-03-01 | -55.14 | $15.50 | 1.2M |
| 2024-02-29 | -48.60 | $15.57 | 1.3M |
| 2024-02-28 | -19.63 | $15.88 | 1.0M |
| 2024-02-27 | -12.15 | $15.96 | 1.0M |
| 2024-02-26 | -20.56 | $15.87 | 915595 |
| 2024-02-23 | -15.89 | $15.92 | 1.1M |
| 2024-02-22 | -6.54 | $16.02 | 1.3M |
| 2024-02-21 | -10.78 | $15.93 | 913150 |
| 2024-02-20 | -8.00 | $15.94 | 1.2M |
| 2024-02-16 | -6.90 | $15.83 | 997754 |
| 2024-02-15 | 0.00 | $15.75 | 831681 |
| 2024-02-14 | -29.41 | $15.50 | 1.2M |
| 2024-02-13 | -36.23 | $15.45 | 718000 |
| 2024-02-12 | -23.19 | $15.54 | 804016 |
| 2024-02-09 | -50.72 | $15.35 | 668934 |
| 2024-02-08 | -55.07 | $15.32 | 726311 |
| 2024-02-07 | -42.03 | $15.41 | 1.1M |
| 2024-02-06 | -82.61 | $15.13 | 1.9M |
| 2024-02-05 | -52.17 | $15.34 | 1.0M |
| 2024-02-02 | -60.87 | $15.28 | 871101 |
| 2024-02-01 | -68.12 | $15.23 | 1.4M |
| 2024-01-31 | -61.97 | $15.26 | 939300 |
| 2024-01-30 | -25.35 | $15.52 | 641235 |
| 2024-01-29 | -26.76 | $15.51 | 952500 |
| 2024-01-26 | -12.68 | $15.61 | 533225 |
| 2024-01-25 | -23.94 | $15.53 | 789800 |
| 2024-01-24 | -42.25 | $15.40 | 1.3M |
| 2024-01-23 | -4.35 | $15.65 | 906322 |
| 2024-01-22 | -14.10 | $15.53 | 1.1M |
| 2024-01-19 | -14.29 | $15.40 | 844248 |
| 2024-01-18 | -22.22 | $15.35 | 1.2M |
| 2024-01-17 | -44.44 | $15.21 | 1.2M |
| 2024-01-16 | -65.08 | $15.08 | 561300 |
| 2024-01-12 | -39.68 | $15.24 | 494804 |
| 2024-01-11 | -27.78 | $15.29 | 703332 |
| 2024-01-10 | -12.50 | $15.39 | 660500 |
| 2024-01-09 | -20.48 | $15.32 | 581040 |
| 2024-01-08 | -9.28 | $15.40 | 1.1M |
| 2024-01-05 | -6.59 | $15.29 | 680011 |
| 2024-01-04 | -7.69 | $15.28 | 940243 |
| 2024-01-03 | -31.87 | $15.06 | 813613 |
| 2024-01-02 | -29.67 | $15.08 | 828500 |
| 2023-12-29 | -27.47 | $15.10 | 787934 |
| 2023-12-28 | -3.33 | $15.31 | 976600 |
| 2023-12-27 | -10.00 | $15.16 | 395317 |
| 2023-12-26 | -16.25 | $15.11 | 595907 |
| 2023-12-22 | -13.70 | $15.07 | 528942 |
| 2023-12-21 | -26.25 | $15.03 | 667047 |
| 2023-12-20 | -37.21 | $14.98 | 547501 |
| 2023-12-19 | -28.72 | $15.11 | 778500 |
| 2023-12-18 | -40.43 | $15.00 | 652000 |
| 2023-12-15 | -36.17 | $15.04 | 943900 |
| 2023-12-14 | -40.43 | $15.00 | 1.4M |
| 2023-12-13 | -47.87 | $14.93 | 919437 |
| 2023-12-12 | -57.45 | $14.84 | 725400 |
| 2023-12-11 | -74.47 | $14.68 | 698800 |
| 2023-12-08 | -79.79 | $14.63 | 507105 |
| 2023-12-07 | -88.30 | $14.55 | 835048 |
| 2023-12-06 | -64.00 | $14.90 | 576400 |
| 2023-12-05 | -52.00 | $14.99 | 644300 |
| 2023-12-04 | -56.00 | $14.96 | 473816 |
| 2023-12-01 | -60.00 | $14.93 | 407728 |
| 2023-11-30 | -60.98 | $14.88 | 492742 |
| 2023-11-29 | -50.52 | $14.89 | 584605 |
| 2023-11-28 | -36.36 | $14.98 | 646300 |
| 2023-11-27 | -23.58 | $15.09 | 621729 |
| 2023-11-24 | -13.97 | $15.19 | 373701 |
| 2023-11-22 | -16.91 | $15.15 | 736635 |
| 2023-11-21 | -13.24 | $15.20 | 1.1M |
| 2023-11-20 | -7.48 | $15.01 | 754596 |
| 2023-11-17 | -8.33 | $14.90 | 477500 |
| 2023-11-16 | -14.58 | $14.84 | 370245 |
| 2023-11-15 | -5.32 | $14.91 | 629711 |
| 2023-11-14 | -6.38 | $14.90 | 586011 |
| 2023-11-13 | -10.23 | $14.81 | 529228 |
| 2023-11-10 | -17.05 | $14.75 | 576650 |
| 2023-11-09 | -21.59 | $14.71 | 426211 |
| 2023-11-08 | -25.00 | $14.68 | 212339 |
| 2023-11-07 | -20.45 | $14.72 | 354105 |
| 2023-11-06 | -17.05 | $14.75 | 304400 |
| 2023-11-03 | -13.64 | $14.78 | 478700 |
| 2023-11-02 | -17.05 | $14.75 | 529900 |
| 2023-11-01 | -39.77 | $14.55 | 423804 |
| 2023-10-31 | -54.35 | $14.40 | 619400 |
| 2023-10-30 | -62.11 | $14.31 | 412000 |
| 2023-10-27 | -78.95 | $14.15 | 742346 |
| 2023-10-26 | -66.32 | $14.27 | 473009 |
| 2023-10-25 | -73.68 | $14.20 | 286249 |
| 2023-10-24 | -67.37 | $14.26 | 1.1M |
| 2023-10-23 | -76.84 | $14.17 | 435112 |
| 2023-10-20 | -67.37 | $14.26 | 734222 |
| 2023-10-19 | -50.53 | $14.42 | 670500 |
| 2023-10-18 | -21.05 | $14.70 | 595441 |
| 2023-10-17 | -10.23 | $14.74 | 420700 |
| 2023-10-16 | -13.64 | $14.71 | 545741 |
| 2023-10-13 | -57.95 | $14.32 | 474500 |
| 2023-10-12 | -65.91 | $14.25 | 276700 |
| 2023-10-11 | -61.36 | $14.29 | 355814 |
| 2023-10-10 | -59.09 | $14.31 | 267609 |
| 2023-10-09 | -57.95 | $14.32 | 331936 |
| 2023-10-06 | -70.45 | $14.21 | 334708 |
| 2023-10-05 | -80.68 | $14.12 | 390917 |
| 2023-10-04 | -87.50 | $14.06 | 622405 |
| 2023-10-03 | -78.41 | $14.14 | 611300 |
| 2023-10-02 | -77.14 | $14.29 | 751301 |
| 2023-09-29 | -22.86 | $14.67 | 1.9M |
| 2023-09-28 | -38.64 | $14.40 | 556906 |
| 2023-09-27 | -88.89 | $14.22 | 479800 |
| 2023-09-26 | -96.30 | $14.16 | 429300 |
| 2023-09-25 | -70.37 | $14.37 | 469000 |
| 2023-09-22 | -76.54 | $14.32 | 398650 |
| 2023-09-21 | -83.95 | $14.26 | 381228 |
| 2023-09-20 | -60.49 | $14.45 | 483700 |
| 2023-09-19 | -59.26 | $14.46 | 379148 |
| 2023-09-18 | -70.37 | $14.37 | 434909 |
| 2023-09-15 | -71.60 | $14.36 | 751340 |
| 2023-09-14 | -93.83 | $14.18 | 581500 |
| 2023-09-13 | -93.83 | $14.18 | 472645 |
| 2023-09-12 | -91.36 | $14.20 | 471900 |
| 2023-09-11 | -72.84 | $14.35 | 511600 |
| 2023-09-08 | -81.48 | $14.28 | 300500 |
| 2023-09-07 | -85.57 | $14.27 | 524946 |
| 2023-09-06 | -95.88 | $14.17 | 496300 |
| 2023-09-05 | -69.42 | $14.26 | 586885 |
| 2023-09-01 | -54.55 | $14.44 | 593020 |
| 2023-08-31 | -59.50 | $14.38 | 1.3M |
| 2023-08-30 | -21.21 | $14.82 | 745903 |
| 2023-08-29 | -20.45 | $14.83 | 482629 |
| 2023-08-28 | -25.76 | $14.76 | 463400 |
| 2023-08-25 | -32.58 | $14.67 | 386500 |
| 2023-08-24 | -30.30 | $14.70 | 478004 |
| 2023-08-23 | -33.33 | $14.66 | 645203 |
| 2023-08-22 | -36.36 | $14.62 | 564000 |
| 2023-08-21 | -24.24 | $14.78 | 519400 |
| 2023-08-18 | -23.91 | $14.77 | 514724 |
| 2023-08-17 | -26.85 | $14.70 | 546900 |
| 2023-08-16 | -17.72 | $14.82 | 443284 |
| 2023-08-15 | -17.72 | $14.82 | 681778 |
| 2023-08-14 | -21.12 | $14.76 | 942069 |
| 2023-08-11 | -19.08 | $14.77 | 713555 |
| 2023-08-10 | -17.92 | $14.79 | 978536 |
| 2023-08-09 | -4.62 | $15.02 | 1.8M |
| 2023-08-08 | -10.62 | $14.38 | 1.4M |
| 2023-08-07 | -6.41 | $14.10 | 352789 |
| 2023-08-04 | -11.69 | $14.04 | 519513 |
| 2023-08-03 | -20.00 | $13.92 | 449426 |
| 2023-08-02 | -19.28 | $13.91 | 341605 |
| 2023-08-01 | -15.66 | $13.94 | 248600 |
| 2023-07-31 | -16.87 | $13.93 | 352700 |
| 2023-07-28 | -12.05 | $13.97 | 447333 |
| 2023-07-27 | -18.07 | $13.92 | 538238 |
| 2023-07-26 | -2.50 | $14.02 | 812900 |
| 2023-07-25 | -18.57 | $13.79 | 376200 |
| 2023-07-24 | -8.11 | $13.86 | 449927 |
| 2023-07-21 | -9.38 | $13.74 | 518300 |
| 2023-07-20 | -25.42 | $13.60 | 690996 |
| 2023-07-19 | -27.12 | $13.59 | 654600 |
| 2023-07-18 | -28.81 | $13.58 | 1.1M |
| 2023-07-17 | -38.46 | $13.48 | 375700 |
| 2023-07-14 | -50.00 | $13.42 | 383900 |
| 2023-07-13 | -40.38 | $13.47 | 455900 |
| 2023-07-12 | -40.38 | $13.47 | 432241 |
| 2023-07-11 | -51.92 | $13.41 | 483100 |
| 2023-07-10 | -59.62 | $13.37 | 389100 |
| 2023-07-07 | -42.31 | $13.46 | 352338 |
| 2023-07-06 | -57.69 | $13.38 | 404431 |
| 2023-07-05 | -53.85 | $13.40 | 430411 |
| 2023-07-03 | -36.54 | $13.49 | 286400 |
| 2023-06-30 | -27.69 | $13.50 | 1.4M |
| 2023-06-29 | -21.62 | $13.50 | 1.1M |
| 2023-06-28 | -44.59 | $13.33 | 619200 |
| 2023-06-27 | -55.41 | $13.25 | 496100 |
| 2023-06-26 | -59.46 | $13.22 | 431400 |
| 2023-06-23 | -67.57 | $13.16 | 514103 |
| 2023-06-22 | -51.35 | $13.28 | 635901 |
| 2023-06-21 | -39.19 | $13.37 | 453600 |
| 2023-06-20 | -32.43 | $13.42 | 517036 |
| 2023-06-16 | -33.78 | $13.41 | 792000 |
| 2023-06-15 | -18.92 | $13.52 | 629531 |
| 2023-06-14 | -14.86 | $13.55 | 696324 |
| 2023-06-13 | -3.08 | $13.55 | 534343 |
| 2023-06-12 | -5.00 | $13.49 | 740400 |
| 2023-06-09 | -5.36 | $13.45 | 696400 |
| 2023-06-08 | -3.70 | $13.44 | 1.4M |
| 2023-06-07 | -18.52 | $13.36 | 1.1M |
| 2023-06-06 | -27.27 | $13.31 | 1.1M |
| 2023-06-05 | -21.57 | $13.31 | 628109 |
| 2023-06-02 | -35.29 | $13.24 | 1.2M |
| 2023-06-01 | -51.56 | $13.09 | 647100 |
| 2023-05-31 | -25.00 | $13.26 | 884422 |
| 2023-05-30 | -27.69 | $13.25 | 457400 |
| 2023-05-26 | -43.59 | $13.22 | 787100 |
| 2023-05-25 | -57.69 | $13.11 | 634000 |
| 2023-05-24 | -52.56 | $13.15 | 656209 |
| 2023-05-23 | -46.15 | $13.20 | 1.1M |
| 2023-05-22 | -51.28 | $13.16 | 658222 |
| 2023-05-19 | -46.15 | $13.20 | 547600 |
| 2023-05-18 | -47.44 | $13.19 | 550041 |
| 2023-05-17 | -44.87 | $13.21 | 458813 |
| 2023-05-16 | -69.23 | $13.02 | 406033 |
| 2023-05-15 | -60.26 | $13.09 | 571273 |
| 2023-05-12 | -66.67 | $13.04 | 615301 |
| 2023-05-11 | -66.67 | $13.04 | 483900 |
| 2023-05-10 | -60.26 | $13.09 | 999400 |
| 2023-05-09 | -55.13 | $13.13 | 702518 |
| 2023-05-08 | -19.23 | $13.41 | 604513 |
| 2023-05-05 | -38.46 | $13.26 | 576900 |
| 2023-05-04 | -64.10 | $13.06 | 1.8M |
| 2023-05-03 | -70.00 | $13.14 | 582473 |
| 2023-05-02 | -80.00 | $13.08 | 941114 |
| 2023-05-01 | -23.44 | $13.45 | 385900 |
| 2023-04-28 | -18.75 | $13.48 | 424926 |
| 2023-04-27 | -32.81 | $13.39 | 445040 |
| 2023-04-26 | -71.88 | $13.14 | 490500 |
| 2023-04-25 | -62.50 | $13.20 | 361800 |
| 2023-04-24 | -39.06 | $13.35 | 329800 |
| 2023-04-21 | -39.81 | $13.19 | 346900 |
| 2023-04-20 | -48.54 | $13.10 | 414500 |
| 2023-04-19 | -33.01 | $13.26 | 573600 |
| 2023-04-18 | -55.34 | $13.03 | 908234 |
| 2023-04-17 | -17.24 | $13.40 | 547000 |
| 2023-04-14 | -16.39 | $13.40 | 448100 |
| 2023-04-13 | -12.10 | $13.45 | 372223 |
| 2023-04-12 | -27.42 | $13.26 | 387200 |
| 2023-04-11 | -34.68 | $13.17 | 660715 |
| 2023-04-10 | -28.57 | $13.22 | 828048 |
| 2023-04-06 | -18.05 | $13.36 | 449836 |
| 2023-04-05 | -23.31 | $13.29 | 747000 |
| 2023-04-04 | -24.66 | $13.37 | 603900 |
| 2023-04-03 | -22.08 | $13.47 | 657300 |
| 2023-03-31 | -19.88 | $13.56 | 1.0M |
| 2023-03-30 | -35.40 | $13.31 | 968734 |
| 2023-03-29 | -39.75 | $13.24 | 984930 |
| 2023-03-28 | -58.82 | $13.04 | 423700 |
| 2023-03-27 | -57.81 | $13.08 | 480900 |
| 2023-03-24 | -61.98 | $13.00 | 755945 |
| 2023-03-23 | -77.60 | $12.70 | 894700 |
| 2023-03-22 | -75.00 | $12.75 | 802441 |
| 2023-03-21 | -62.50 | $12.99 | 724321 |
| 2023-03-20 | -81.77 | $12.62 | 1.1M |
| 2023-03-17 | -94.27 | $12.38 | 1.5M |
| 2023-03-16 | -78.65 | $12.68 | 783509 |
| 2023-03-15 | -83.85 | $12.58 | 1.1M |
| 2023-03-14 | -72.40 | $12.80 | 871131 |
| 2023-03-13 | -90.10 | $12.46 | 1.9M |
| 2023-03-10 | -100.00 | $12.60 | 1.9M |
| 2023-03-09 | -100.00 | $13.16 | 1.2M |
| 2023-03-08 | -95.52 | $13.55 | 763117 |
| 2023-03-07 | -73.13 | $13.70 | 601806 |
| 2023-03-06 | -59.70 | $13.79 | 483500 |
| 2023-03-03 | -65.67 | $13.75 | 538500 |
| 2023-03-02 | -82.09 | $13.64 | 569476 |
| 2023-03-01 | -30.88 | $13.99 | 978600 |
| 2023-02-28 | -16.18 | $14.09 | 1.4M |
| 2023-02-27 | -25.00 | $14.03 | 1.1M |
| 2023-02-24 | -45.59 | $13.89 | 540300 |
| 2023-02-23 | -42.65 | $13.91 | 743700 |
| 2023-02-22 | -42.25 | $13.90 | 1.4M |
| 2023-02-21 | -87.32 | $13.58 | 644415 |
| 2023-02-17 | -69.33 | $13.68 | 718500 |
| 2023-02-16 | -69.33 | $13.68 | 378018 |
| 2023-02-15 | -70.67 | $13.67 | 463546 |
| 2023-02-14 | -62.67 | $13.73 | 434114 |
| 2023-02-13 | -54.67 | $13.79 | 586604 |
| 2023-02-10 | -68.00 | $13.69 | 684520 |
| 2023-02-09 | -85.33 | $13.56 | 823810 |
| 2023-02-08 | -38.67 | $13.91 | 740434 |
| 2023-02-07 | -11.96 | $14.09 | 1.3M |
| 2023-02-06 | -37.25 | $13.82 | 605600 |
| 2023-02-03 | -35.51 | $13.82 | 686542 |
| 2023-02-02 | -24.30 | $13.94 | 459900 |
| 2023-02-01 | -22.43 | $13.96 | 1.2M |
| 2023-01-31 | -32.95 | $13.70 | 379931 |
| 2023-01-30 | -32.61 | $13.69 | 512100 |
| 2023-01-27 | -11.58 | $13.88 | 930200 |
| 2023-01-26 | -13.40 | $13.83 | 1.1M |
| 2023-01-25 | -29.90 | $13.67 | 445404 |
| 2023-01-24 | -37.11 | $13.60 | 611700 |
| 2023-01-23 | -29.57 | $13.62 | 676677 |
| 2023-01-20 | -35.65 | $13.55 | 493029 |
| 2023-01-19 | -33.33 | $13.57 | 539300 |
| 2023-01-18 | -23.20 | $13.67 | 414800 |
| 2023-01-17 | -16.80 | $13.75 | 544800 |
| 2023-01-13 | -15.00 | $13.73 | 351331 |
| 2023-01-12 | -6.67 | $13.83 | 544525 |
| 2023-01-11 | -0.86 | $13.86 | 936700 |
| 2023-01-10 | -5.26 | $13.43 | 469419 |
| 2023-01-09 | -11.43 | $13.33 | 574807 |
| 2023-01-06 | -37.14 | $13.15 | 831380 |
| 2023-01-05 | -40.00 | $13.19 | 446400 |
| 2023-01-04 | -51.38 | $13.24 | 459200 |
| 2023-01-03 | -62.81 | $13.16 | 549000 |
| 2022-12-30 | -64.57 | $13.16 | 1.4M |
| 2022-12-29 | -62.24 | $13.25 | 1.6M |
| 2022-12-28 | -76.22 | $13.05 | 650800 |
| 2022-12-27 | -69.93 | $13.14 | 848700 |
| 2022-12-23 | -64.43 | $13.24 | 541424 |
| 2022-12-22 | -82.58 | $12.98 | 659000 |
| 2022-12-21 | -76.77 | $13.07 | 599028 |
| 2022-12-20 | -81.29 | $13.00 | 938400 |
| 2022-12-19 | -94.19 | $12.80 | 908900 |
| 2022-12-16 | -92.57 | $12.89 | 892100 |
| 2022-12-15 | -94.93 | $12.95 | 835500 |
| 2022-12-14 | -91.41 | $13.09 | 901800 |
| 2022-12-13 | -83.61 | $13.24 | 717400 |
| 2022-12-12 | -87.70 | $13.19 | 703900 |
| 2022-12-09 | -88.52 | $13.18 | 625700 |
| 2022-12-08 | -94.21 | $13.12 | 882500 |
| 2022-12-07 | -63.36 | $13.43 | 705563 |
| 2022-12-06 | -68.70 | $13.36 | 912034 |
| 2022-12-05 | -37.40 | $13.77 | 1.4M |
| 2022-12-02 | -39.60 | $13.67 | 1.9M |
| 2022-12-01 | -20.38 | $13.94 | 532600 |
| 2022-11-30 | -16.56 | $14.00 | 682301 |
| 2022-11-29 | -17.20 | $13.99 | 608203 |
| 2022-11-28 | -20.38 | $13.94 | 933200 |
| 2022-11-25 | -0.64 | $14.25 | 393608 |
| 2022-11-23 | -5.30 | $14.12 | 1.4M |
| 2022-11-22 | -5.00 | $13.83 | 959504 |
| 2022-11-21 | -15.12 | $13.42 | 873700 |
| 2022-11-18 | -12.79 | $13.44 | 462227 |
| 2022-11-17 | -29.07 | $13.30 | 608304 |
| 2022-11-16 | -23.26 | $13.35 | 915246 |
| 2022-11-15 | -16.67 | $13.34 | 620000 |
| 2022-11-14 | -27.78 | $13.21 | 683700 |
| 2022-11-11 | -18.57 | $13.26 | 420909 |
| 2022-11-10 | -13.24 | $13.28 | 764300 |
| 2022-11-09 | -43.42 | $12.97 | 475000 |
| 2022-11-08 | -36.36 | $13.02 | 450700 |
| 2022-11-07 | -11.69 | $13.21 | 488316 |
| 2022-11-04 | -51.95 | $12.90 | 602042 |
| 2022-11-03 | -64.94 | $12.80 | 834049 |
| 2022-11-02 | -64.94 | $12.80 | 850104 |
| 2022-11-01 | -41.56 | $12.98 | 658001 |
| 2022-10-31 | -42.86 | $12.97 | 1.1M |
| 2022-10-28 | -17.36 | $13.09 | 1.0M |
| 2022-10-27 | -21.49 | $13.04 | 951000 |
| 2022-10-26 | -15.44 | $13.09 | 687000 |
| 2022-10-25 | -8.21 | $13.17 | 1.0M |
| 2022-10-24 | -13.18 | $13.06 | 705000 |
| 2022-10-21 | -27.91 | $12.87 | 485300 |
| 2022-10-20 | -21.71 | $12.95 | 554900 |
| 2022-10-19 | -20.93 | $12.96 | 699831 |
| 2022-10-18 | -20.00 | $13.06 | 484503 |
| 2022-10-17 | -30.46 | $12.99 | 524907 |
| 2022-10-14 | -39.63 | $12.93 | 608224 |
| 2022-10-13 | -33.54 | $13.03 | 761700 |
| 2022-10-12 | -51.41 | $12.80 | 633743 |
| 2022-10-11 | -61.02 | $12.63 | 730700 |
| 2022-10-10 | -52.51 | $12.79 | 541600 |
| 2022-10-07 | -58.16 | $12.76 | 891619 |
| 2022-10-06 | -60.71 | $12.71 | 446225 |
| 2022-10-05 | -48.98 | $12.94 | 447428 |
| 2022-10-04 | -40.82 | $13.10 | 587434 |
| 2022-10-03 | -73.47 | $12.46 | 782007 |
| 2022-09-30 | -77.04 | $12.39 | 1.7M |
| 2022-09-29 | -84.69 | $12.24 | 2.0M |
| 2022-09-28 | -83.76 | $12.40 | 953629 |
| 2022-09-27 | -97.87 | $12.21 | 1.1M |
| 2022-09-26 | -98.41 | $12.29 | 1.6M |
| 2022-09-23 | -93.75 | $12.65 | 1.0M |
| 2022-09-22 | -99.25 | $12.83 | 502545 |
| 2022-09-21 | -98.04 | $13.15 | 383338 |
| 2022-09-20 | -97.87 | $13.23 | 382600 |
| 2022-09-19 | -72.22 | $13.50 | 221600 |
| 2022-09-16 | -67.78 | $13.54 | 449314 |
| 2022-09-15 | -63.33 | $13.58 | 419333 |
| 2022-09-14 | -69.79 | $13.54 | 369543 |
| 2022-09-13 | -75.73 | $13.50 | 319507 |
| 2022-09-12 | -56.64 | $13.74 | 461416 |
| 2022-09-09 | -54.87 | $13.76 | 683100 |
| 2022-09-08 | -69.03 | $13.60 | 553200 |
| 2022-09-07 | -69.91 | $13.59 | 601440 |
| 2022-09-06 | -89.57 | $13.37 | 515330 |
| 2022-09-02 | -94.59 | $13.37 | 615500 |
| 2022-09-01 | -95.50 | $13.36 | 820100 |
| 2022-08-31 | -65.38 | $13.91 | 668564 |
| 2022-08-30 | -93.59 | $13.69 | 813807 |
| 2022-08-29 | -58.97 | $13.96 | 425552 |
| 2022-08-26 | -64.10 | $13.92 | 409900 |
| 2022-08-25 | -46.15 | $14.06 | 503305 |
| 2022-08-24 | -48.72 | $14.04 | 572931 |
| 2022-08-23 | -70.51 | $13.87 | 525865 |
| 2022-08-22 | -85.00 | $13.74 | 442300 |
| 2022-08-19 | -73.75 | $13.83 | 446000 |
| 2022-08-18 | -48.75 | $14.03 | 444623 |
| 2022-08-17 | -62.50 | $13.92 | 738600 |
| 2022-08-16 | -21.25 | $14.25 | 483643 |
| 2022-08-15 | -35.00 | $14.14 | 610841 |
| 2022-08-12 | -11.25 | $14.33 | 812603 |
| 2022-08-11 | -24.24 | $14.18 | 586415 |
| 2022-08-10 | -23.30 | $14.18 | 603200 |
| 2022-08-09 | -14.42 | $14.27 | 364400 |
| 2022-08-08 | -6.54 | $14.35 | 663300 |
| 2022-08-05 | -8.79 | $14.18 | 461500 |
| 2022-08-04 | -17.53 | $14.09 | 396800 |
| 2022-08-03 | -11.65 | $14.11 | 334214 |
| 2022-08-02 | -23.68 | $13.96 | 299143 |
| 2022-08-01 | -9.30 | $14.11 | 633600 |
| 2022-07-29 | -9.84 | $14.04 | 800335 |
| 2022-07-28 | -5.26 | $13.95 | 652400 |
| 2022-07-27 | -8.26 | $13.81 | 481000 |
| 2022-07-26 | -14.68 | $13.74 | 426700 |
| 2022-07-25 | -18.35 | $13.70 | 456900 |
| 2022-07-22 | -13.68 | $13.74 | 343800 |
| 2022-07-21 | -8.59 | $13.79 | 320635 |
| 2022-07-20 | -7.81 | $13.80 | 335242 |
| 2022-07-19 | -4.10 | $13.79 | 340749 |
| 2022-07-18 | -10.17 | $13.68 | 478000 |
| 2022-07-15 | -4.59 | $13.66 | 533526 |
| 2022-07-14 | -10.31 | $13.49 | 551700 |
| 2022-07-13 | -9.28 | $13.50 | 545000 |
| 2022-07-12 | -7.22 | $13.52 | 416000 |
| 2022-07-11 | -27.18 | $13.37 | 474400 |
| 2022-07-08 | -24.58 | $13.51 | 671300 |
| 2022-07-07 | -43.90 | $13.31 | 524000 |
| 2022-07-06 | -55.20 | $13.18 | 529700 |
| 2022-07-05 | -48.41 | $13.27 | 789600 |
| 2022-07-01 | -51.56 | $13.24 | 641727 |
| 2022-06-30 | -74.24 | $12.96 | 1.9M |
| 2022-06-29 | -78.13 | $12.97 | 1.5M |
| 2022-06-28 | -80.47 | $12.95 | 1.3M |
| 2022-06-27 | -79.29 | $12.97 | 1.9M |
| 2022-06-24 | -85.80 | $12.86 | 2.0M |
| 2022-06-23 | -97.04 | $12.67 | 1.2M |
| 2022-06-22 | -96.23 | $12.78 | 1.1M |
| 2022-06-21 | -94.87 | $12.83 | 1.7M |
| 2022-06-17 | -95.51 | $12.82 | 1.5M |
| 2022-06-16 | -97.42 | $12.80 | 1.5M |
| 2022-06-15 | -85.63 | $13.12 | 1.2M |
| 2022-06-14 | -86.71 | $13.11 | 1.8M |
| 2022-06-13 | -99.38 | $13.01 | 1.5M |
| 2022-06-10 | -85.50 | $13.60 | 1.6M |
| 2022-06-09 | -95.95 | $13.61 | 1.3M |
| 2022-06-08 | -87.28 | $13.77 | 1.1M |
| 2022-06-07 | -83.24 | $13.85 | 893600 |
| 2022-06-06 | -84.36 | $13.83 | 744500 |
| 2022-06-03 | -88.83 | $13.75 | 668307 |
| 2022-06-02 | -79.89 | $13.91 | 975733 |
| 2022-06-01 | -64.25 | $14.19 | 1.1M |
| 2022-05-31 | -67.04 | $14.14 | 1.5M |
| 2022-05-27 | -59.22 | $14.28 | 897000 |
| 2022-05-26 | -72.63 | $14.04 | 632400 |
| 2022-05-25 | -78.21 | $13.94 | 1.8M |
| 2022-05-24 | -98.88 | $13.60 | 3.1M |
| 2022-05-23 | -85.21 | $13.92 | 1.1M |
| 2022-05-20 | -88.17 | $13.87 | 1.3M |
| 2022-05-19 | -98.48 | $14.06 | 686642 |
| 2022-05-18 | -96.85 | $14.19 | 998700 |
| 2022-05-17 | -84.21 | $14.50 | 1.2M |
| 2022-05-16 | -91.23 | $14.42 | 943800 |
| 2022-05-13 | -99.21 | $14.33 | 1.5M |
| 2022-05-12 | -93.10 | $14.50 | 3.3M |
| 2022-05-11 | -67.44 | $15.00 | 1.2M |
| 2022-05-10 | -39.53 | $15.24 | 918714 |
| 2022-05-09 | -66.28 | $15.01 | 2.0M |
| 2022-05-06 | -36.05 | $15.27 | 692043 |
| 2022-05-05 | -53.49 | $15.12 | 926805 |
| 2022-05-04 | -27.91 | $15.34 | 471612 |
| 2022-05-03 | -56.98 | $15.09 | 503313 |
| 2022-05-02 | -75.58 | $14.93 | 1.7M |
| 2022-04-29 | -100.00 | $14.92 | 738815 |
| 2022-04-28 | -51.52 | $15.24 | 673333 |
| 2022-04-27 | -50.00 | $15.25 | 1.1M |
| 2022-04-26 | -87.88 | $15.00 | 1.2M |
| 2022-04-25 | -42.42 | $15.30 | 1.1M |
| 2022-04-22 | -75.41 | $15.12 | 653918 |
| 2022-04-21 | -49.18 | $15.28 | 465136 |
| 2022-04-20 | -47.54 | $15.29 | 444100 |
| 2022-04-19 | -37.70 | $15.35 | 401343 |
| 2022-04-18 | -47.54 | $15.29 | 1.0M |
| 2022-04-14 | -21.88 | $15.44 | 445354 |
| 2022-04-13 | -3.23 | $15.48 | 610730 |
| 2022-04-12 | -27.54 | $15.22 | 454147 |
| 2022-04-11 | -10.71 | $15.32 | 580100 |
| 2022-04-08 | -8.97 | $15.28 | 724000 |
| 2022-04-07 | -39.74 | $15.04 | 959645 |
| 2022-04-06 | -44.87 | $15.00 | 564600 |
| 2022-04-05 | -30.77 | $15.11 | 462700 |
| 2022-04-04 | -21.79 | $15.18 | 537900 |
| 2022-04-01 | -33.02 | $15.28 | 510948 |
| 2022-03-31 | -45.30 | $15.21 | 1.7M |
| 2022-03-30 | -41.88 | $15.25 | 1.5M |
| 2022-03-29 | -50.41 | $15.18 | 898848 |
| 2022-03-28 | -51.94 | $15.19 | 613800 |
| 2022-03-25 | -58.91 | $15.10 | 711292 |
| 2022-03-24 | -65.89 | $15.01 | 663742 |
| 2022-03-23 | -62.79 | $15.05 | 559306 |
| 2022-03-22 | -51.16 | $15.20 | 774700 |
| 2022-03-21 | -61.24 | $15.07 | 1.2M |
| 2022-03-18 | -68.38 | $15.00 | 1.3M |
| 2022-03-17 | -62.32 | $15.09 | 825148 |
| 2022-03-16 | -77.93 | $14.89 | 1.0M |
| 2022-03-15 | -84.14 | $14.80 | 747700 |
| 2022-03-14 | -92.96 | $14.70 | 985900 |
| 2022-03-11 | -99.26 | $14.86 | 1.1M |
| 2022-03-10 | -96.21 | $14.96 | 668838 |
| 2022-03-09 | -92.74 | $15.08 | 1.1M |
| 2022-03-08 | -95.16 | $15.05 | 1.7M |
| 2022-03-07 | -99.15 | $15.07 | 1.8M |
| 2022-03-04 | -53.70 | $15.65 | 642100 |
| 2022-03-03 | -58.33 | $15.60 | 737000 |
| 2022-03-02 | -47.22 | $15.72 | 1.0M |
| 2022-03-01 | -46.30 | $15.73 | 898300 |
| 2022-02-28 | -43.52 | $15.76 | 738500 |
| 2022-02-25 | -43.52 | $15.76 | 621926 |
| 2022-02-24 | -62.96 | $15.55 | 1.6M |
| 2022-02-23 | -79.31 | $15.54 | 748613 |
| 2022-02-22 | -54.21 | $15.65 | 990136 |
| 2022-02-18 | -29.92 | $15.85 | 603700 |
| 2022-02-17 | -27.56 | $15.88 | 789919 |
| 2022-02-16 | -20.47 | $15.97 | 1.1M |
| 2022-02-15 | -36.22 | $15.77 | 963400 |
| 2022-02-14 | -28.35 | $15.87 | 721400 |
| 2022-02-11 | -26.77 | $15.89 | 976915 |
| 2022-02-10 | -10.24 | $16.10 | 748310 |
| 2022-02-09 | -8.85 | $15.99 | 970700 |
| 2022-02-08 | -4.72 | $15.97 | 474700 |
| 2022-02-07 | -4.72 | $15.97 | 793200 |
| 2022-02-04 | -7.22 | $15.86 | 369000 |
| 2022-02-03 | -11.34 | $15.82 | 379810 |
| 2022-02-02 | -1.03 | $15.92 | 617800 |
| 2022-02-01 | -17.02 | $15.74 | 392200 |
| 2022-01-31 | -23.40 | $15.68 | 621543 |
| 2022-01-28 | -37.23 | $15.55 | 442957 |
| 2022-01-27 | -39.36 | $15.53 | 749305 |
| 2022-01-26 | -47.87 | $15.45 | 557909 |
| 2022-01-25 | -43.62 | $15.49 | 795400 |
| 2022-01-24 | -58.51 | $15.35 | 1.7M |
| 2022-01-21 | -55.68 | $15.41 | 981800 |
| 2022-01-20 | -44.55 | $15.45 | 671600 |
| 2022-01-19 | -22.86 | $15.66 | 487902 |
| 2022-01-18 | -18.18 | $15.68 | 495600 |
| 2022-01-14 | -29.75 | $15.54 | 814300 |
| 2022-01-13 | -14.88 | $15.72 | 681000 |
| 2022-01-12 | 0.00 | $15.87 | 560713 |
| 2022-01-11 | -6.86 | $15.64 | 704800 |
| 2022-01-10 | -21.65 | $15.45 | 484126 |
| 2022-01-07 | -18.56 | $15.48 | 715503 |
| 2022-01-06 | -28.87 | $15.38 | 394900 |
| 2022-01-05 | -21.65 | $15.45 | 773300 |
| 2022-01-04 | -16.48 | $15.45 | 686400 |
| 2022-01-03 | -14.94 | $15.43 | 611240 |
| 2021-12-31 | -13.79 | $15.44 | 620200 |
| 2021-12-30 | -22.99 | $15.36 | 622800 |
| 2021-12-29 | -11.90 | $15.43 | 503042 |
| 2021-12-28 | -19.05 | $15.37 | 676102 |
| 2021-12-27 | -30.95 | $15.27 | 436500 |
| 2021-12-23 | -30.95 | $15.27 | 790045 |
| 2021-12-22 | -61.90 | $15.01 | 468529 |
| 2021-12-21 | -73.81 | $14.91 | 755935 |
| 2021-12-20 | -79.76 | $14.86 | 1.0M |
| 2021-12-17 | -86.49 | $14.89 | 806000 |
| 2021-12-16 | -70.27 | $15.01 | 859500 |
| 2021-12-15 | -79.73 | $14.94 | 753300 |
| 2021-12-14 | -89.33 | $14.90 | 821600 |
| 2021-12-13 | -90.48 | $15.00 | 876831 |
| 2021-12-10 | -78.79 | $15.08 | 477725 |
| 2021-12-09 | -86.36 | $15.03 | 638319 |
| 2021-12-08 | -39.39 | $15.34 | 533000 |
| 2021-12-07 | -47.56 | $15.37 | 602429 |
| 2021-12-06 | -41.46 | $15.42 | 684700 |
| 2021-12-03 | -47.56 | $15.37 | 657600 |
| 2021-12-02 | -42.68 | $15.41 | 694742 |
| 2021-12-01 | -70.24 | $15.19 | 796400 |
| 2021-11-30 | -73.86 | $15.17 | 2.0M |
| 2021-11-29 | -98.06 | $14.98 | 1.5M |
| 2021-11-26 | -95.37 | $15.01 | 760327 |
| 2021-11-24 | -97.87 | $15.12 | 475800 |
| 2021-11-23 | -98.91 | $15.13 | 884202 |
| 2021-11-22 | -98.88 | $15.16 | 1.0M |
| 2021-11-19 | -94.05 | $15.26 | 690401 |
| 2021-11-18 | -97.30 | $15.33 | 607710 |
| 2021-11-17 | -95.89 | $15.35 | 493048 |
| 2021-11-16 | -97.26 | $15.34 | 1.3M |
| 2021-11-15 | -97.06 | $15.39 | 1.2M |
| 2021-11-12 | -88.89 | $15.49 | 458900 |
| 2021-11-11 | -88.89 | $15.49 | 480925 |
| 2021-11-10 | -96.72 | $15.46 | 514600 |
| 2021-11-09 | -100.00 | $15.44 | 638116 |
| 2021-11-08 | -97.96 | $15.57 | 381426 |
| 2021-11-05 | -87.76 | $15.62 | 492300 |
| 2021-11-04 | -93.48 | $15.62 | 456800 |
| 2021-11-03 | -100.00 | $15.61 | 432542 |
| 2021-11-02 | -78.05 | $15.73 | 336600 |
| 2021-11-01 | -70.73 | $15.76 | 482008 |
| 2021-10-29 | -41.46 | $15.88 | 1.3M |
| 2021-10-28 | -14.63 | $15.99 | 477100 |
| 2021-10-27 | -41.46 | $15.88 | 426809 |
| 2021-10-26 | -68.29 | $15.77 | 1.0M |
| 2021-10-25 | -25.00 | $15.92 | 850105 |
| 2021-10-22 | -11.76 | $15.98 | 572900 |
| 2021-10-21 | -26.42 | $15.90 | 389718 |
| 2021-10-20 | -29.63 | $15.88 | 468607 |
| 2021-10-19 | -14.29 | $15.95 | 584523 |
| 2021-10-18 | -6.73 | $15.97 | 503200 |
| 2021-10-15 | -9.62 | $15.94 | 408443 |
| 2021-10-14 | -7.69 | $15.96 | 282600 |
| 2021-10-13 | -6.73 | $15.97 | 429907 |
| 2021-10-12 | -6.73 | $15.97 | 246245 |
| 2021-10-11 | -15.38 | $15.88 | 803200 |
| 2021-10-08 | -7.69 | $15.96 | 277637 |
| 2021-10-07 | -19.23 | $15.84 | 1.5M |
| 2021-10-06 | -3.03 | $15.96 | 293845 |
| 2021-10-05 | -1.01 | $15.98 | 515500 |
| 2021-10-04 | -9.47 | $15.86 | 451443 |
| 2021-10-01 | -11.58 | $15.84 | 491400 |
| 2021-09-30 | -14.74 | $15.81 | 942100 |
| 2021-09-29 | -10.53 | $15.85 | 1.1M |
| 2021-09-28 | -15.29 | $15.72 | 2.8M |
| 2021-09-27 | -35.16 | $15.59 | 457600 |
| 2021-09-24 | -37.36 | $15.57 | 399300 |
| 2021-09-23 | -34.07 | $15.60 | 631600 |
| 2021-09-22 | -42.86 | $15.52 | 874500 |
| 2021-09-21 | -60.44 | $15.36 | 1.5M |
| 2021-09-20 | -89.16 | $15.17 | 655700 |
| 2021-09-17 | -74.32 | $15.36 | 679700 |
| 2021-09-16 | -74.32 | $15.36 | 312324 |
| 2021-09-15 | -63.51 | $15.44 | 364209 |
| 2021-09-14 | -77.78 | $15.35 | 482800 |
| 2021-09-13 | -90.12 | $15.25 | 333226 |
| 2021-09-10 | -96.10 | $15.25 | 354533 |
| 2021-09-09 | -85.33 | $15.35 | 317126 |
| 2021-09-08 | -93.33 | $15.29 | 442800 |
| 2021-09-07 | -92.86 | $15.35 | 571200 |
| 2021-09-03 | -35.59 | $15.80 | 372715 |
| 2021-09-02 | -30.51 | $15.83 | 475049 |
| 2021-09-01 | -47.46 | $15.73 | 421319 |
| 2021-08-31 | -50.85 | $15.71 | 292033 |
| 2021-08-30 | -47.46 | $15.73 | 348300 |
| 2021-08-27 | -32.20 | $15.82 | 259917 |
| 2021-08-26 | -50.79 | $15.73 | 294404 |
| 2021-08-25 | -47.62 | $15.75 | 278408 |
| 2021-08-24 | -68.25 | $15.62 | 324016 |
| 2021-08-23 | -77.78 | $15.56 | 290400 |
| 2021-08-20 | -69.84 | $15.61 | 362606 |
| 2021-08-19 | -96.83 | $15.44 | 546444 |
| 2021-08-18 | -95.12 | $15.66 | 371400 |
| 2021-08-17 | -61.11 | $15.85 | 480235 |
| 2021-08-16 | -38.64 | $15.90 | 350500 |
| 2021-08-13 | -13.85 | $15.98 | 255200 |
| 2021-08-12 | -27.69 | $15.89 | 237225 |
| 2021-08-11 | -33.85 | $15.85 | 380226 |
| 2021-08-10 | -29.23 | $15.88 | 304200 |
| 2021-08-09 | -20.00 | $15.94 | 278100 |
| 2021-08-06 | -18.46 | $15.95 | 317500 |
| 2021-08-05 | -32.31 | $15.86 | 245304 |
| 2021-08-04 | -44.62 | $15.78 | 285700 |
| 2021-08-03 | -30.77 | $15.87 | 462434 |
| 2021-08-02 | -32.31 | $15.86 | 363414 |
| 2021-07-30 | -44.62 | $15.78 | 309322 |
| 2021-07-29 | -27.03 | $15.87 | 448800 |
| 2021-07-28 | -9.46 | $16.00 | 441247 |
| 2021-07-27 | -16.22 | $15.95 | 272800 |
| 2021-07-26 | -17.57 | $15.94 | 267400 |
| 2021-07-23 | -20.27 | $15.92 | 280600 |
| 2021-07-22 | -21.62 | $15.91 | 181144 |
| 2021-07-21 | -12.16 | $15.98 | 279709 |
| 2021-07-20 | -23.61 | $15.88 | 370320 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.85
2026-07-17
Close Price
$13.06
Vol: 790000Average Directional Index - Detailed Analysis
Minimum
8.08
Average
19.88
Maximum
57.00
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.85 | $13.06 | 790000 |
| 2026-07-16 | 11.83 | $13.33 | 942200 |
| 2026-07-15 | 11.54 | $13.24 | 1.8M |
| 2026-07-14 | 11.32 | $13.02 | 698600 |
| 2026-07-13 | 11.64 | $12.92 | 866600 |
| 2026-07-10 | 12.07 | $12.92 | 780027 |
| 2026-07-09 | 12.64 | $12.72 | 1.1M |
| 2026-07-08 | 12.98 | $12.75 | 844148 |
| 2026-07-07 | 13.23 | $12.75 | 827411 |
| 2026-07-06 | 13.72 | $12.87 | 1.5M |
| 2026-07-02 | 14.43 | $12.99 | 823759 |
| 2026-07-01 | 15.06 | $12.84 | 1.2M |
| 2026-06-30 | 15.77 | $12.88 | 3.3M |
| 2026-06-29 | 16.51 | $12.78 | 1.5M |
| 2026-06-26 | 16.87 | $12.59 | 1.5M |
| 2026-06-25 | 17.02 | $12.40 | 1.0M |
| 2026-06-24 | 16.48 | $12.35 | 1.0M |
| 2026-06-23 | 15.88 | $12.32 | 1.2M |
| 2026-06-22 | 15.17 | $12.29 | 988182 |
| 2026-06-18 | 14.47 | $12.35 | 1.7M |
| 2026-06-17 | 13.44 | $12.35 | 1.9M |
| 2026-06-16 | 12.36 | $12.77 | 1.1M |
| 2026-06-15 | 11.87 | $12.72 | 1.4M |
| 2026-06-12 | 11.35 | $13.29 | 1.0M |
| 2026-06-11 | 11.85 | $13.33 | 755761 |
| 2026-06-10 | 12.17 | $13.21 | 850972 |
| 2026-06-09 | 12.37 | $13.10 | 699000 |
| 2026-06-08 | 12.19 | $13.04 | 725900 |
| 2026-06-05 | 11.95 | $13.04 | 986200 |
| 2026-06-04 | 11.96 | $13.19 | 973351 |
| 2026-06-03 | 11.97 | $12.90 | 1.6M |
| 2026-06-02 | 11.78 | $13.27 | 891500 |
| 2026-06-01 | 12.10 | $13.36 | 1.8M |
| 2026-05-29 | 12.43 | $13.16 | 1.2M |
| 2026-05-28 | 12.85 | $13.09 | 1.2M |
| 2026-05-27 | 13.10 | $13.08 | 1.9M |
| 2026-05-26 | 13.33 | $13.09 | 841641 |
| 2026-05-22 | 13.41 | $12.89 | 1.0M |
| 2026-05-21 | 13.33 | $12.97 | 1.0M |
| 2026-05-20 | 13.36 | $13.05 | 1.7M |
| 2026-05-19 | 13.35 | $12.78 | 971677 |
| 2026-05-18 | 12.98 | $12.91 | 933005 |
| 2026-05-15 | 12.74 | $13.06 | 1.1M |
| 2026-05-14 | 12.72 | $13.17 | 889151 |
| 2026-05-13 | 12.95 | $13.09 | 1.5M |
| 2026-05-12 | 13.05 | $13.16 | 1.4M |
| 2026-05-11 | 13.16 | $12.96 | 1.3M |
| 2026-05-08 | 13.20 | $13.16 | 1.4M |
| 2026-05-07 | 13.33 | $13.15 | 1.2M |
| 2026-05-06 | 13.56 | $13.31 | 2.1M |
| 2026-05-05 | 13.91 | $13.40 | 2.4M |
| 2026-05-04 | 14.17 | $13.68 | 2.0M |
| 2026-05-01 | 14.04 | $13.80 | 1.5M |
| 2026-04-30 | 13.76 | $13.70 | 1.8M |
| 2026-04-29 | 13.69 | $13.34 | 1.3M |
| 2026-04-28 | 14.16 | $13.42 | 1.7M |
| 2026-04-27 | 14.43 | $13.40 | 1.1M |
| 2026-04-24 | 14.94 | $13.29 | 1.7M |
| 2026-04-23 | 15.64 | $13.09 | 1.4M |
| 2026-04-22 | 16.44 | $13.26 | 2.0M |
| 2026-04-21 | 16.90 | $13.25 | 2.4M |
| 2026-04-20 | 17.28 | $13.65 | 1.9M |
| 2026-04-17 | 16.94 | $13.63 | 2.0M |
| 2026-04-16 | 16.61 | $13.29 | 1.6M |
| 2026-04-15 | 16.67 | $13.43 | 3.9M |
| 2026-04-14 | 16.75 | $13.11 | 2.7M |
| 2026-04-13 | 17.44 | $12.74 | 1.9M |
| 2026-04-10 | 17.69 | $12.71 | 1.8M |
| 2026-04-09 | 18.07 | $12.58 | 1.8M |
| 2026-04-08 | 18.19 | $12.64 | 3.1M |
| 2026-04-07 | 18.50 | $12.83 | 1.7M |
| 2026-04-06 | 19.25 | $12.81 | 1.7M |
| 2026-04-02 | 19.99 | $12.70 | 3.4M |
| 2026-04-01 | 20.49 | $12.50 | 2.7M |
| 2026-03-31 | 21.01 | $12.66 | 3.5M |
| 2026-03-30 | 21.99 | $12.65 | 3.5M |
| 2026-03-27 | 22.67 | $12.26 | 1.7M |
| 2026-03-26 | 22.96 | $12.54 | 2.6M |
| 2026-03-25 | 23.94 | $12.58 | 1.5M |
| 2026-03-24 | 24.86 | $12.45 | 1.9M |
| 2026-03-23 | 25.60 | $12.62 | 2.2M |
| 2026-03-20 | 26.50 | $12.35 | 3.0M |
| 2026-03-19 | 27.37 | $12.55 | 2.4M |
| 2026-03-18 | 28.45 | $12.48 | 2.0M |
| 2026-03-17 | 29.47 | $12.47 | 2.3M |
| 2026-03-16 | 30.18 | $12.10 | 2.7M |
| 2026-03-13 | 29.93 | $11.97 | 4.2M |
| 2026-03-12 | 29.46 | $12.13 | 4.8M |
| 2026-03-11 | 29.15 | $12.08 | 2.8M |
| 2026-03-10 | 28.83 | $12.19 | 2.8M |
| 2026-03-09 | 28.59 | $12.23 | 3.4M |
| 2026-03-06 | 28.28 | $12.12 | 1.8M |
| 2026-03-05 | 28.31 | $12.39 | 2.6M |
| 2026-03-04 | 28.64 | $12.46 | 3.9M |
| 2026-03-03 | 28.60 | $12.21 | 2.8M |
| 2026-03-02 | 27.64 | $12.28 | 2.7M |
| 2026-02-27 | 26.64 | $11.99 | 5.2M |
| 2026-02-26 | 25.84 | $12.26 | 4.1M |
| 2026-02-25 | 25.14 | $12.34 | 2.5M |
| 2026-02-24 | 24.50 | $12.10 | 3.0M |
| 2026-02-23 | 23.56 | $12.14 | 3.5M |
| 2026-02-20 | 22.74 | $12.15 | 3.3M |
| 2026-02-19 | 21.75 | $12.22 | 3.0M |
| 2026-02-18 | 20.81 | $12.28 | 3.1M |
| 2026-02-17 | 19.90 | $12.25 | 5.1M |
| 2026-02-13 | 19.03 | $12.63 | 2.6M |
| 2026-02-12 | 18.49 | $12.71 | 1.9M |
| 2026-02-11 | 18.30 | $12.75 | 1.5M |
| 2026-02-10 | 17.96 | $12.87 | 2.6M |
| 2026-02-09 | 17.61 | $12.62 | 2.3M |
| 2026-02-06 | 16.13 | $12.55 | 2.6M |
| 2026-02-05 | 14.61 | $12.38 | 7.1M |
| 2026-02-04 | 13.00 | $13.06 | 4.6M |
| 2026-02-03 | 11.95 | $12.79 | 4.5M |
| 2026-02-02 | 10.64 | $13.05 | 5.2M |
| 2026-01-30 | 9.72 | $13.39 | 1.9M |
| 2026-01-29 | 9.90 | $13.55 | 2.1M |
| 2026-01-28 | 10.27 | $13.54 | 1.5M |
| 2026-01-27 | 10.69 | $13.71 | 1.7M |
| 2026-01-26 | 11.14 | $13.56 | 1.6M |
| 2026-01-23 | 11.48 | $13.68 | 1.3M |
| 2026-01-22 | 11.83 | $13.68 | 1.7M |
| 2026-01-21 | 12.16 | $13.80 | 1.3M |
| 2026-01-20 | 12.70 | $13.69 | 1.6M |
| 2026-01-16 | 13.10 | $13.82 | 1.5M |
| 2026-01-15 | 13.48 | $13.95 | 1.7M |
| 2026-01-14 | 13.80 | $13.79 | 2.2M |
| 2026-01-13 | 14.52 | $13.65 | 1.4M |
| 2026-01-12 | 15.11 | $13.74 | 1.1M |
| 2026-01-09 | 15.73 | $13.69 | 1.9M |
| 2026-01-08 | 16.38 | $13.81 | 1.9M |
| 2026-01-07 | 17.04 | $13.48 | 2.3M |
| 2026-01-06 | 17.42 | $13.73 | 1.6M |
| 2026-01-05 | 18.24 | $13.80 | 2.2M |
| 2026-01-02 | 19.10 | $13.57 | 1.2M |
| 2025-12-31 | 19.11 | $13.57 | 3.5M |
| 2025-12-30 | 19.33 | $13.54 | 2.9M |
| 2025-12-29 | 19.27 | $13.50 | 2.8M |
| 2025-12-26 | 19.25 | $13.55 | 1.7M |
| 2025-12-24 | 18.97 | $13.42 | 1.2M |
| 2025-12-23 | 18.17 | $13.33 | 1.9M |
| 2025-12-22 | 17.38 | $13.50 | 1.9M |
| 2025-12-19 | 16.78 | $13.46 | 4.3M |
| 2025-12-18 | 16.15 | $13.48 | 2.2M |
| 2025-12-17 | 15.63 | $13.54 | 2.4M |
| 2025-12-16 | 15.25 | $13.61 | 1.6M |
| 2025-12-15 | 14.85 | $13.67 | 1.9M |
| 2025-12-12 | 14.43 | $13.76 | 1.4M |
| 2025-12-11 | 14.41 | $14.22 | 1.5M |
| 2025-12-10 | 14.61 | $14.37 | 1.3M |
| 2025-12-09 | 14.45 | $14.34 | 1.8M |
| 2025-12-08 | 14.31 | $14.30 | 1.3M |
| 2025-12-05 | 14.05 | $14.27 | 1.3M |
| 2025-12-04 | 13.93 | $14.22 | 1.2M |
| 2025-12-03 | 14.03 | $14.14 | 1.2M |
| 2025-12-02 | 14.27 | $14.02 | 994400 |
| 2025-12-01 | 14.73 | $14.00 | 1.1M |
| 2025-11-28 | 15.22 | $14.09 | 411000 |
| 2025-11-26 | 15.82 | $13.96 | 1.3M |
| 2025-11-25 | 16.49 | $13.93 | 1.3M |
| 2025-11-24 | 17.29 | $13.83 | 1.9M |
| 2025-11-21 | 17.84 | $13.72 | 2.4M |
| 2025-11-20 | 18.20 | $13.53 | 1.7M |
| 2025-11-19 | 18.32 | $13.52 | 2.1M |
| 2025-11-18 | 18.59 | $13.55 | 2.9M |
| 2025-11-17 | 17.95 | $13.61 | 1.6M |
| 2025-11-14 | 17.51 | $13.85 | 714213 |
| 2025-11-13 | 17.49 | $13.87 | 1.1M |
| 2025-11-12 | 17.52 | $14.02 | 1.4M |
| 2025-11-11 | 17.87 | $13.93 | 951400 |
| 2025-11-10 | 18.01 | $13.92 | 975426 |
| 2025-11-07 | 17.94 | $13.88 | 1.2M |
| 2025-11-06 | 17.70 | $13.77 | 1.3M |
| 2025-11-05 | 17.59 | $14.07 | 1.2M |
| 2025-11-04 | 17.75 | $14.07 | 1.2M |
| 2025-11-03 | 18.22 | $14.12 | 1.2M |
| 2025-10-31 | 18.70 | $14.09 | 2.1M |
| 2025-10-30 | 19.21 | $13.89 | 1.7M |
| 2025-10-29 | 19.42 | $14.08 | 1.5M |
| 2025-10-28 | 20.29 | $14.19 | 1.8M |
| 2025-10-27 | 21.22 | $14.31 | 1.8M |
| 2025-10-24 | 21.93 | $14.20 | 1.3M |
| 2025-10-23 | 22.72 | $14.16 | 1.9M |
| 2025-10-22 | 23.81 | $14.05 | 1.8M |
| 2025-10-21 | 24.88 | $14.07 | 1.8M |
| 2025-10-20 | 26.01 | $13.93 | 2.0M |
| 2025-10-17 | 26.71 | $13.92 | 2.2M |
| 2025-10-16 | 27.45 | $13.68 | 1.4M |
| 2025-10-15 | 28.07 | $13.89 | 2.0M |
| 2025-10-14 | 29.07 | $14.06 | 2.5M |
| 2025-10-13 | 29.81 | $13.80 | 2.6M |
| 2025-10-10 | 29.79 | $13.33 | 2.4M |
| 2025-10-09 | 28.86 | $13.49 | 2.9M |
| 2025-10-08 | 28.07 | $13.60 | 1.7M |
| 2025-10-07 | 27.45 | $13.55 | 2.8M |
| 2025-10-06 | 26.81 | $13.69 | 1.7M |
| 2025-10-03 | 26.35 | $13.83 | 1.9M |
| 2025-10-02 | 25.97 | $13.74 | 2.3M |
| 2025-10-01 | 25.12 | $13.51 | 2.8M |
| 2025-09-30 | 24.31 | $13.69 | 3.3M |
| 2025-09-29 | 23.63 | $13.72 | 2.4M |
| 2025-09-26 | 22.92 | $13.79 | 1.5M |
| 2025-09-25 | 22.52 | $13.75 | 2.1M |
| 2025-09-24 | 21.70 | $13.77 | 1.8M |
| 2025-09-23 | 20.99 | $14.01 | 1.6M |
| 2025-09-22 | 20.58 | $14.02 | 1.6M |
| 2025-09-19 | 20.30 | $14.33 | 1.6M |
| 2025-09-18 | 20.27 | $14.20 | 1.2M |
| 2025-09-17 | 19.50 | $14.11 | 1.2M |
| 2025-09-16 | 18.69 | $14.08 | 1.5M |
| 2025-09-15 | 17.40 | $14.06 | 2.4M |
| 2025-09-12 | 16.15 | $14.76 | 1.3M |
| 2025-09-11 | 16.61 | $14.78 | 855943 |
| 2025-09-10 | 16.81 | $14.73 | 815493 |
| 2025-09-09 | 16.90 | $14.67 | 973200 |
| 2025-09-08 | 16.98 | $14.81 | 1.1M |
| 2025-09-05 | 17.27 | $14.75 | 944414 |
| 2025-09-04 | 17.53 | $14.79 | 742034 |
| 2025-09-03 | 17.60 | $14.66 | 1.2M |
| 2025-09-02 | 17.55 | $14.75 | 1.4M |
| 2025-08-29 | 17.57 | $14.92 | 1.1M |
| 2025-08-28 | 17.93 | $14.78 | 768200 |
| 2025-08-27 | 17.77 | $14.72 | 721700 |
| 2025-08-26 | 17.75 | $14.73 | 822539 |
| 2025-08-25 | 17.57 | $14.65 | 733000 |
| 2025-08-22 | 17.48 | $14.78 | 1.3M |
| 2025-08-21 | 17.46 | $14.62 | 1.5M |
| 2025-08-20 | 17.02 | $14.72 | 1.1M |
| 2025-08-19 | 16.80 | $14.74 | 824425 |
| 2025-08-18 | 16.69 | $14.74 | 769034 |
| 2025-08-15 | 16.23 | $14.74 | 600918 |
| 2025-08-14 | 15.89 | $14.80 | 1.3M |
| 2025-08-13 | 15.66 | $14.89 | 1.1M |
| 2025-08-12 | 15.51 | $14.86 | 1.0M |
| 2025-08-11 | 15.36 | $14.79 | 991700 |
| 2025-08-08 | 15.16 | $14.85 | 1.2M |
| 2025-08-07 | 14.79 | $14.73 | 868649 |
| 2025-08-06 | 14.40 | $14.78 | 1.1M |
| 2025-08-05 | 14.07 | $14.79 | 1.3M |
| 2025-08-04 | 13.57 | $14.71 | 1.2M |
| 2025-08-01 | 13.31 | $14.72 | 1.2M |
| 2025-07-31 | 13.04 | $14.96 | 969201 |
| 2025-07-30 | 13.31 | $14.91 | 1.2M |
| 2025-07-29 | 13.60 | $15.05 | 1.1M |
| 2025-07-28 | 13.83 | $15.10 | 952044 |
| 2025-07-25 | 14.46 | $15.36 | 782551 |
| 2025-07-24 | 14.75 | $15.36 | 877348 |
| 2025-07-23 | 14.97 | $15.48 | 852400 |
| 2025-07-22 | 14.97 | $15.35 | 775905 |
| 2025-07-21 | 15.30 | $15.14 | 1.1M |
| 2025-07-18 | 15.65 | $15.44 | 1.7M |
| 2025-07-17 | 15.13 | $15.48 | 1.3M |
| 2025-07-16 | 14.85 | $15.32 | 1.1M |
| 2025-07-15 | 14.92 | $15.16 | 1.5M |
| 2025-07-14 | 14.62 | $15.28 | 1.2M |
| 2025-07-11 | 14.48 | $15.20 | 1.2M |
| 2025-07-10 | 14.40 | $15.09 | 1.4M |
| 2025-07-09 | 14.57 | $14.95 | 930400 |
| 2025-07-08 | 15.13 | $14.85 | 1.1M |
| 2025-07-07 | 15.81 | $14.74 | 1.0M |
| 2025-07-03 | 16.45 | $14.77 | 669003 |
| 2025-07-02 | 17.09 | $14.67 | 1.4M |
| 2025-07-01 | 17.52 | $14.50 | 1.1M |
| 2025-06-30 | 17.70 | $14.65 | 3.6M |
| 2025-06-27 | 17.88 | $14.44 | 1.7M |
| 2025-06-26 | 17.62 | $14.45 | 2.4M |
| 2025-06-25 | 17.49 | $14.42 | 2.0M |
| 2025-06-24 | 16.92 | $14.43 | 2.0M |
| 2025-06-23 | 16.37 | $14.25 | 3.2M |
| 2025-06-20 | 15.79 | $14.61 | 1.0M |
| 2025-06-18 | 15.94 | $14.71 | 849300 |
| 2025-06-17 | 16.09 | $14.54 | 1.1M |
| 2025-06-16 | 15.67 | $14.45 | 1.4M |
| 2025-06-13 | 15.45 | $14.69 | 970400 |
| 2025-06-12 | 15.68 | $15.21 | 1.5M |
| 2025-06-11 | 15.82 | $15.22 | 1.2M |
| 2025-06-10 | 15.80 | $15.28 | 1.0M |
| 2025-06-09 | 15.90 | $15.23 | 993000 |
| 2025-06-06 | 15.94 | $15.12 | 716035 |
| 2025-06-05 | 16.38 | $15.04 | 730159 |
| 2025-06-04 | 17.10 | $15.00 | 974991 |
| 2025-06-03 | 17.76 | $15.02 | 1.6M |
| 2025-06-02 | 18.43 | $15.14 | 895000 |
| 2025-05-30 | 19.11 | $15.21 | 1.0M |
| 2025-05-29 | 19.46 | $15.28 | 1.4M |
| 2025-05-28 | 19.83 | $15.17 | 1.0M |
| 2025-05-27 | 20.44 | $15.13 | 1.0M |
| 2025-05-23 | 21.24 | $14.95 | 673100 |
| 2025-05-22 | 22.23 | $14.89 | 1.0M |
| 2025-05-21 | 23.33 | $14.89 | 1.2M |
| 2025-05-20 | 24.35 | $15.18 | 1.3M |
| 2025-05-19 | 25.06 | $15.06 | 920157 |
| 2025-05-16 | 26.07 | $15.04 | 1.1M |
| 2025-05-15 | 27.18 | $14.94 | 1.2M |
| 2025-05-14 | 28.58 | $14.88 | 1.1M |
| 2025-05-13 | 30.09 | $14.87 | 2.0M |
| 2025-05-12 | 31.67 | $14.79 | 2.8M |
| 2025-05-09 | 33.30 | $14.46 | 935900 |
| 2025-05-08 | 33.83 | $14.37 | 1.2M |
| 2025-05-07 | 34.10 | $14.18 | 1.5M |
| 2025-05-06 | 33.96 | $14.19 | 1.9M |
| 2025-05-05 | 33.82 | $14.13 | 1.2M |
| 2025-05-02 | 33.80 | $14.33 | 1.1M |
| 2025-05-01 | 33.79 | $14.06 | 852300 |
| 2025-04-30 | 33.75 | $14.32 | 1.4M |
| 2025-04-29 | 33.76 | $14.30 | 1.7M |
| 2025-04-28 | 33.93 | $14.53 | 1.1M |
| 2025-04-25 | 34.39 | $14.44 | 1.4M |
| 2025-04-24 | 34.75 | $14.46 | 917442 |
| 2025-04-23 | 35.12 | $14.34 | 1.9M |
| 2025-04-22 | 35.41 | $14.01 | 1.4M |
| 2025-04-21 | 34.93 | $13.85 | 1.3M |
| 2025-04-17 | 34.39 | $14.13 | 1.3M |
| 2025-04-16 | 33.93 | $13.77 | 2.2M |
| 2025-04-15 | 33.06 | $13.98 | 1.8M |
| 2025-04-14 | 32.06 | $13.71 | 2.1M |
| 2025-04-11 | 30.54 | $13.68 | 2.6M |
| 2025-04-10 | 28.66 | $13.64 | 2.1M |
| 2025-04-09 | 26.75 | $14.07 | 3.9M |
| 2025-04-08 | 24.73 | $13.03 | 3.5M |
| 2025-04-07 | 22.71 | $13.38 | 3.8M |
| 2025-04-04 | 20.75 | $13.89 | 4.2M |
| 2025-04-03 | 19.23 | $14.82 | 2.0M |
| 2025-04-02 | 18.80 | $15.15 | 686800 |
| 2025-04-01 | 18.94 | $15.21 | 751957 |
| 2025-03-31 | 19.18 | $15.14 | 1.5M |
| 2025-03-28 | 19.19 | $15.25 | 1.7M |
| 2025-03-27 | 19.74 | $15.37 | 1.6M |
| 2025-03-26 | 20.75 | $15.32 | 1.2M |
| 2025-03-25 | 21.64 | $15.32 | 1.5M |
| 2025-03-24 | 22.49 | $15.18 | 1.1M |
| 2025-03-21 | 22.88 | $15.12 | 1.6M |
| 2025-03-20 | 23.16 | $15.09 | 977041 |
| 2025-03-19 | 23.46 | $15.02 | 1.5M |
| 2025-03-18 | 23.55 | $15.01 | 1.2M |
| 2025-03-17 | 23.39 | $14.96 | 1.2M |
| 2025-03-14 | 23.18 | $14.67 | 1.5M |
| 2025-03-13 | 21.74 | $14.46 | 1.5M |
| 2025-03-12 | 20.22 | $14.58 | 1.4M |
| 2025-03-11 | 18.77 | $14.64 | 2.1M |
| 2025-03-10 | 17.24 | $14.91 | 1.4M |
| 2025-03-07 | 16.06 | $15.03 | 1.5M |
| 2025-03-06 | 14.78 | $14.81 | 2.0M |
| 2025-03-05 | 13.43 | $15.06 | 1.6M |
| 2025-03-04 | 12.31 | $15.07 | 2.1M |
| 2025-03-03 | 11.14 | $15.20 | 1.7M |
| 2025-02-28 | 10.19 | $15.67 | 2.1M |
| 2025-02-27 | 10.12 | $15.53 | 1.5M |
| 2025-02-26 | 9.69 | $15.56 | 1.3M |
| 2025-02-25 | 9.40 | $15.69 | 1.6M |
| 2025-02-24 | 9.40 | $15.77 | 1.5M |
| 2025-02-21 | 9.49 | $15.83 | 1.2M |
| 2025-02-20 | 9.92 | $15.90 | 2.1M |
| 2025-02-19 | 10.29 | $15.92 | 1.2M |
| 2025-02-18 | 10.73 | $15.96 | 1.7M |
| 2025-02-14 | 11.05 | $15.93 | 1.7M |
| 2025-02-13 | 11.41 | $15.92 | 1.2M |
| 2025-02-12 | 11.99 | $15.83 | 1.5M |
| 2025-02-11 | 12.42 | $15.69 | 1.1M |
| 2025-02-10 | 12.62 | $15.68 | 1.0M |
| 2025-02-07 | 12.66 | $15.55 | 1.2M |
| 2025-02-06 | 12.35 | $15.43 | 1.3M |
| 2025-02-05 | 11.58 | $15.31 | 3.4M |
| 2025-02-04 | 10.76 | $15.67 | 1.2M |
| 2025-02-03 | 11.11 | $15.73 | 1.5M |
| 2025-01-31 | 11.48 | $15.73 | 1.5M |
| 2025-01-30 | 11.61 | $15.64 | 871936 |
| 2025-01-29 | 11.95 | $15.45 | 1.5M |
| 2025-01-28 | 12.31 | $15.75 | 1.5M |
| 2025-01-27 | 11.91 | $15.59 | 1.9M |
| 2025-01-24 | 11.55 | $15.58 | 1.6M |
| 2025-01-23 | 11.54 | $15.47 | 683826 |
| 2025-01-22 | 11.83 | $15.42 | 1.1M |
| 2025-01-21 | 12.13 | $15.49 | 2.2M |
| 2025-01-17 | 12.39 | $15.40 | 988330 |
| 2025-01-16 | 12.94 | $15.33 | 1.1M |
| 2025-01-15 | 13.51 | $15.25 | 991105 |
| 2025-01-14 | 14.11 | $15.25 | 1.0M |
| 2025-01-13 | 14.48 | $15.03 | 1.6M |
| 2025-01-10 | 14.17 | $14.90 | 1.6M |
| 2025-01-08 | 13.59 | $14.99 | 1.7M |
| 2025-01-07 | 13.17 | $15.03 | 871100 |
| 2025-01-06 | 12.90 | $15.14 | 1.1M |
| 2025-01-03 | 12.95 | $15.31 | 720400 |
| 2025-01-02 | 13.45 | $15.27 | 956800 |
| 2024-12-31 | 13.89 | $15.16 | 1.2M |
| 2024-12-30 | 13.91 | $15.12 | 1.8M |
| 2024-12-27 | 13.93 | $15.25 | 1.3M |
| 2024-12-26 | 14.27 | $15.35 | 1.6M |
| 2024-12-24 | 14.89 | $15.33 | 649300 |
| 2024-12-23 | 15.44 | $15.08 | 1.3M |
| 2024-12-20 | 15.34 | $15.08 | 1.4M |
| 2024-12-19 | 15.16 | $14.89 | 1.3M |
| 2024-12-18 | 14.40 | $14.69 | 1.2M |
| 2024-12-17 | 13.61 | $14.95 | 1.8M |
| 2024-12-16 | 13.28 | $15.00 | 1.7M |
| 2024-12-13 | 13.10 | $15.05 | 1.4M |
| 2024-12-12 | 12.59 | $15.03 | 1.2M |
| 2024-12-11 | 12.16 | $15.07 | 1.2M |
| 2024-12-10 | 11.42 | $15.07 | 1.5M |
| 2024-12-09 | 10.63 | $15.14 | 1.6M |
| 2024-12-06 | 10.09 | $15.46 | 1.7M |
| 2024-12-05 | 10.60 | $15.57 | 1.0M |
| 2024-12-04 | 10.85 | $15.63 | 929930 |
| 2024-12-03 | 10.96 | $15.60 | 998200 |
| 2024-12-02 | 11.07 | $15.59 | 1.3M |
| 2024-11-29 | 10.98 | $15.67 | 930722 |
| 2024-11-27 | 11.08 | $15.49 | 1.0M |
| 2024-11-26 | 11.60 | $15.52 | 2.1M |
| 2024-11-25 | 12.15 | $15.38 | 1.5M |
| 2024-11-22 | 12.59 | $15.30 | 1.2M |
| 2024-11-21 | 12.65 | $15.15 | 1.8M |
| 2024-11-20 | 12.52 | $15.22 | 2.4M |
| 2024-11-19 | 12.37 | $15.53 | 1.7M |
| 2024-11-18 | 12.23 | $15.52 | 1.1M |
| 2024-11-15 | 12.09 | $15.40 | 801909 |
| 2024-11-14 | 12.22 | $15.40 | 1.2M |
| 2024-11-13 | 12.35 | $15.36 | 944128 |
| 2024-11-12 | 12.67 | $15.35 | 845147 |
| 2024-11-11 | 12.85 | $15.42 | 1.1M |
| 2024-11-08 | 12.91 | $15.38 | 1.1M |
| 2024-11-07 | 13.07 | $15.36 | 877730 |
| 2024-11-06 | 13.24 | $15.39 | 1.6M |
| 2024-11-05 | 13.42 | $15.00 | 869100 |
| 2024-11-04 | 13.28 | $14.93 | 1.0M |
| 2024-11-01 | 13.13 | $15.08 | 1.3M |
| 2024-10-31 | 13.68 | $15.14 | 1.1M |
| 2024-10-30 | 14.25 | $15.28 | 826823 |
| 2024-10-29 | 14.44 | $15.35 | 1.1M |
| 2024-10-28 | 14.20 | $15.51 | 1.2M |
| 2024-10-25 | 13.96 | $15.28 | 1.6M |
| 2024-10-24 | 13.70 | $15.55 | 1.5M |
| 2024-10-23 | 13.14 | $15.41 | 1.0M |
| 2024-10-22 | 12.74 | $15.41 | 1.1M |
| 2024-10-21 | 11.94 | $15.49 | 946730 |
| 2024-10-18 | 11.23 | $15.44 | 863300 |
| 2024-10-17 | 10.57 | $15.44 | 1.1M |
| 2024-10-16 | 9.95 | $15.35 | 1.3M |
| 2024-10-15 | 9.59 | $15.24 | 949990 |
| 2024-10-14 | 9.24 | $15.15 | 635800 |
| 2024-10-11 | 9.40 | $15.09 | 810843 |
| 2024-10-10 | 9.78 | $15.06 | 1.4M |
| 2024-10-09 | 10.25 | $15.07 | 951400 |
| 2024-10-08 | 10.50 | $15.17 | 948024 |
| 2024-10-07 | 10.75 | $15.18 | 1.7M |
| 2024-10-04 | 10.92 | $15.17 | 1.1M |
| 2024-10-03 | 11.12 | $15.04 | 1.1M |
| 2024-10-02 | 11.69 | $15.00 | 1.1M |
| 2024-10-01 | 12.23 | $14.89 | 1.7M |
| 2024-09-30 | 12.80 | $15.11 | 3.7M |
| 2024-09-27 | 13.26 | $14.96 | 2.2M |
| 2024-09-26 | 13.91 | $14.99 | 1.7M |
| 2024-09-25 | 14.64 | $14.78 | 1.6M |
| 2024-09-24 | 15.03 | $14.96 | 1.3M |
| 2024-09-23 | 15.74 | $14.98 | 1.1M |
| 2024-09-20 | 16.49 | $14.89 | 1.2M |
| 2024-09-19 | 17.07 | $14.92 | 1.5M |
| 2024-09-18 | 17.82 | $14.95 | 737928 |
| 2024-09-17 | 18.32 | $14.86 | 1.4M |
| 2024-09-16 | 18.85 | $15.05 | 1.3M |
| 2024-09-13 | 19.83 | $15.09 | 1.3M |
| 2024-09-12 | 20.73 | $14.87 | 1.0M |
| 2024-09-11 | 21.20 | $14.70 | 1.6M |
| 2024-09-10 | 21.06 | $14.68 | 1.7M |
| 2024-09-09 | 21.30 | $14.75 | 1.4M |
| 2024-09-06 | 21.80 | $14.76 | 1.3M |
| 2024-09-05 | 22.33 | $14.89 | 1.2M |
| 2024-09-04 | 23.29 | $14.90 | 1.5M |
| 2024-09-03 | 24.33 | $14.90 | 1.4M |
| 2024-08-30 | 25.20 | $14.89 | 1.7M |
| 2024-08-29 | 26.06 | $15.09 | 2.7M |
| 2024-08-28 | 27.22 | $14.99 | 1.4M |
| 2024-08-27 | 27.97 | $15.10 | 1.2M |
| 2024-08-26 | 28.76 | $14.96 | 1.7M |
| 2024-08-23 | 29.39 | $14.99 | 1.9M |
| 2024-08-22 | 30.15 | $15.02 | 1.3M |
| 2024-08-21 | 31.00 | $14.98 | 1.5M |
| 2024-08-20 | 31.60 | $14.73 | 1.0M |
| 2024-08-19 | 31.62 | $14.77 | 1.3M |
| 2024-08-16 | 31.45 | $14.63 | 1.5M |
| 2024-08-15 | 31.02 | $14.63 | 1.9M |
| 2024-08-14 | 30.25 | $14.44 | 1.8M |
| 2024-08-13 | 29.00 | $14.45 | 2.0M |
| 2024-08-12 | 27.68 | $14.36 | 1.4M |
| 2024-08-09 | 26.30 | $14.40 | 1.4M |
| 2024-08-08 | 24.54 | $14.39 | 3.0M |
| 2024-08-07 | 22.68 | $14.41 | 1.8M |
| 2024-08-06 | 20.85 | $14.61 | 2.8M |
| 2024-08-05 | 18.93 | $14.51 | 2.6M |
| 2024-08-02 | 17.12 | $14.73 | 2.5M |
| 2024-08-01 | 15.77 | $15.14 | 1.8M |
| 2024-07-31 | 15.04 | $15.28 | 1.1M |
| 2024-07-30 | 14.64 | $15.45 | 830300 |
| 2024-07-29 | 14.61 | $15.44 | 955835 |
| 2024-07-26 | 14.47 | $15.45 | 1.5M |
| 2024-07-25 | 14.35 | $15.40 | 954918 |
| 2024-07-24 | 14.27 | $15.45 | 1.1M |
| 2024-07-23 | 14.24 | $15.54 | 722934 |
| 2024-07-22 | 14.49 | $15.60 | 858500 |
| 2024-07-19 | 14.75 | $15.47 | 708681 |
| 2024-07-18 | 14.47 | $15.52 | 1.2M |
| 2024-07-17 | 14.18 | $15.59 | 929600 |
| 2024-07-16 | 14.30 | $15.74 | 1.2M |
| 2024-07-15 | 14.65 | $15.74 | 954700 |
| 2024-07-12 | 14.90 | $15.84 | 1.6M |
| 2024-07-11 | 15.49 | $16.00 | 1.5M |
| 2024-07-10 | 16.28 | $15.88 | 968100 |
| 2024-07-09 | 16.82 | $15.68 | 2.3M |
| 2024-07-08 | 17.39 | $15.93 | 1.3M |
| 2024-07-05 | 18.31 | $15.77 | 1.0M |
| 2024-07-03 | 19.05 | $15.87 | 683600 |
| 2024-07-02 | 19.83 | $15.72 | 815428 |
| 2024-07-01 | 20.00 | $15.62 | 1.0M |
| 2024-06-28 | 20.17 | $15.71 | 868874 |
| 2024-06-27 | 20.60 | $15.78 | 2.0M |
| 2024-06-26 | 20.78 | $15.50 | 1.3M |
| 2024-06-25 | 20.44 | $15.61 | 1.3M |
| 2024-06-24 | 20.38 | $15.74 | 3.3M |
| 2024-06-21 | 20.13 | $15.52 | 2.7M |
| 2024-06-20 | 19.76 | $15.58 | 3.2M |
| 2024-06-18 | 19.47 | $15.61 | 1.4M |
| 2024-06-17 | 18.87 | $15.74 | 2.5M |
| 2024-06-14 | 18.44 | $15.67 | 1.4M |
| 2024-06-13 | 17.80 | $15.82 | 1.2M |
| 2024-06-12 | 17.44 | $15.90 | 1.7M |
| 2024-06-11 | 17.21 | $15.75 | 3.2M |
| 2024-06-10 | 16.96 | $16.03 | 1.4M |
| 2024-06-07 | 17.28 | $16.05 | 942812 |
| 2024-06-06 | 17.46 | $16.06 | 1.5M |
| 2024-06-05 | 17.64 | $16.11 | 1.7M |
| 2024-06-04 | 18.09 | $16.11 | 1.7M |
| 2024-06-03 | 18.70 | $16.58 | 1.3M |
| 2024-05-31 | 18.95 | $16.57 | 831500 |
| 2024-05-30 | 19.62 | $16.31 | 585217 |
| 2024-05-29 | 20.40 | $16.30 | 617700 |
| 2024-05-28 | 21.19 | $16.32 | 808042 |
| 2024-05-24 | 22.04 | $16.25 | 1.8M |
| 2024-05-23 | 22.57 | $16.11 | 607000 |
| 2024-05-22 | 23.01 | $16.25 | 1.5M |
| 2024-05-21 | 23.63 | $16.35 | 718201 |
| 2024-05-20 | 24.71 | $16.43 | 691635 |
| 2024-05-17 | 25.74 | $16.39 | 374536 |
| 2024-05-16 | 26.82 | $16.43 | 591656 |
| 2024-05-15 | 27.96 | $16.30 | 919400 |
| 2024-05-14 | 29.16 | $16.67 | 923960 |
| 2024-05-13 | 30.30 | $16.65 | 618000 |
| 2024-05-10 | 31.59 | $16.73 | 948700 |
| 2024-05-09 | 32.99 | $16.46 | 861549 |
| 2024-05-08 | 34.59 | $16.60 | 1.1M |
| 2024-05-07 | 36.05 | $16.83 | 1.2M |
| 2024-05-06 | 36.99 | $17.09 | 1.0M |
| 2024-05-03 | 37.51 | $16.89 | 605139 |
| 2024-05-02 | 38.33 | $16.84 | 799726 |
| 2024-05-01 | 39.20 | $16.98 | 865049 |
| 2024-04-30 | 39.61 | $17.37 | 759467 |
| 2024-04-29 | 38.51 | $17.58 | 1.3M |
| 2024-04-26 | 37.18 | $17.40 | 679000 |
| 2024-04-25 | 36.05 | $17.03 | 468840 |
| 2024-04-24 | 35.29 | $17.07 | 990261 |
| 2024-04-23 | 34.40 | $17.21 | 859848 |
| 2024-04-22 | 33.14 | $17.11 | 928461 |
| 2024-04-19 | 31.96 | $16.80 | 730000 |
| 2024-04-18 | 31.28 | $16.59 | 811202 |
| 2024-04-17 | 30.66 | $16.63 | 591500 |
| 2024-04-16 | 30.02 | $16.57 | 809600 |
| 2024-04-15 | 29.47 | $16.63 | 660126 |
| 2024-04-12 | 28.89 | $16.54 | 695500 |
| 2024-04-11 | 28.47 | $16.70 | 552350 |
| 2024-04-10 | 27.77 | $16.64 | 588828 |
| 2024-04-09 | 27.12 | $16.60 | 451900 |
| 2024-04-08 | 26.47 | $16.56 | 683900 |
| 2024-04-05 | 25.79 | $16.62 | 857751 |
| 2024-04-04 | 25.19 | $16.39 | 680625 |
| 2024-04-03 | 24.56 | $16.61 | 592840 |
| 2024-04-02 | 23.02 | $16.61 | 659613 |
| 2024-04-01 | 21.48 | $16.54 | 1.0M |
| 2024-03-28 | 19.93 | $16.63 | 2.2M |
| 2024-03-27 | 18.30 | $16.35 | 903300 |
| 2024-03-26 | 17.18 | $16.28 | 558024 |
| 2024-03-25 | 16.10 | $16.20 | 961500 |
| 2024-03-22 | 14.96 | $15.91 | 473000 |
| 2024-03-21 | 14.73 | $15.93 | 565540 |
| 2024-03-20 | 14.49 | $15.84 | 656526 |
| 2024-03-19 | 14.66 | $15.81 | 545416 |
| 2024-03-18 | 14.81 | $15.83 | 574235 |
| 2024-03-15 | 14.76 | $15.97 | 1.2M |
| 2024-03-14 | 14.70 | $15.85 | 799700 |
| 2024-03-13 | 14.74 | $16.05 | 976307 |
| 2024-03-12 | 14.12 | $16.00 | 909100 |
| 2024-03-11 | 13.76 | $15.74 | 533286 |
| 2024-03-08 | 13.98 | $15.71 | 734724 |
| 2024-03-07 | 14.27 | $15.70 | 645435 |
| 2024-03-06 | 14.47 | $15.79 | 677307 |
| 2024-03-05 | 14.68 | $15.64 | 680304 |
| 2024-03-04 | 15.45 | $15.61 | 826000 |
| 2024-03-01 | 16.14 | $15.50 | 1.2M |
| 2024-02-29 | 16.63 | $15.57 | 1.3M |
| 2024-02-28 | 17.36 | $15.88 | 1.0M |
| 2024-02-27 | 17.05 | $15.96 | 1.0M |
| 2024-02-26 | 16.84 | $15.87 | 915595 |
| 2024-02-23 | 16.48 | $15.92 | 1.1M |
| 2024-02-22 | 15.81 | $16.02 | 1.3M |
| 2024-02-21 | 15.10 | $15.93 | 913150 |
| 2024-02-20 | 14.47 | $15.94 | 1.2M |
| 2024-02-16 | 13.85 | $15.83 | 997754 |
| 2024-02-15 | 13.50 | $15.75 | 831681 |
| 2024-02-14 | 13.50 | $15.50 | 1.2M |
| 2024-02-13 | 14.11 | $15.45 | 718000 |
| 2024-02-12 | 14.78 | $15.54 | 804016 |
| 2024-02-09 | 15.49 | $15.35 | 668934 |
| 2024-02-08 | 15.73 | $15.32 | 726311 |
| 2024-02-07 | 15.99 | $15.41 | 1.1M |
| 2024-02-06 | 16.15 | $15.13 | 1.9M |
| 2024-02-05 | 16.18 | $15.34 | 1.0M |
| 2024-02-02 | 16.59 | $15.28 | 871101 |
| 2024-02-01 | 16.99 | $15.23 | 1.4M |
| 2024-01-31 | 17.37 | $15.26 | 939300 |
| 2024-01-30 | 18.21 | $15.52 | 641235 |
| 2024-01-29 | 18.41 | $15.51 | 952500 |
| 2024-01-26 | 18.61 | $15.61 | 533225 |
| 2024-01-25 | 18.54 | $15.53 | 789800 |
| 2024-01-24 | 18.72 | $15.40 | 1.3M |
| 2024-01-23 | 18.87 | $15.65 | 906322 |
| 2024-01-22 | 18.46 | $15.53 | 1.1M |
| 2024-01-19 | 18.11 | $15.40 | 844248 |
| 2024-01-18 | 18.10 | $15.35 | 1.2M |
| 2024-01-17 | 18.37 | $15.21 | 1.2M |
| 2024-01-16 | 19.05 | $15.08 | 561300 |
| 2024-01-12 | 19.66 | $15.24 | 494804 |
| 2024-01-11 | 19.66 | $15.29 | 703332 |
| 2024-01-10 | 19.67 | $15.39 | 660500 |
| 2024-01-09 | 18.94 | $15.32 | 581040 |
| 2024-01-08 | 18.32 | $15.40 | 1.1M |
| 2024-01-05 | 17.66 | $15.29 | 680011 |
| 2024-01-04 | 17.33 | $15.28 | 940243 |
| 2024-01-03 | 16.98 | $15.06 | 813613 |
| 2024-01-02 | 17.21 | $15.08 | 828500 |
| 2023-12-29 | 17.46 | $15.10 | 787934 |
| 2023-12-28 | 17.30 | $15.31 | 976600 |
| 2023-12-27 | 16.87 | $15.16 | 395317 |
| 2023-12-26 | 16.77 | $15.11 | 595907 |
| 2023-12-22 | 16.65 | $15.07 | 528942 |
| 2023-12-21 | 16.80 | $15.03 | 667047 |
| 2023-12-20 | 17.21 | $14.98 | 547501 |
| 2023-12-19 | 17.24 | $15.11 | 778500 |
| 2023-12-18 | 17.12 | $15.00 | 652000 |
| 2023-12-15 | 17.12 | $15.04 | 943900 |
| 2023-12-14 | 17.20 | $15.00 | 1.4M |
| 2023-12-13 | 17.18 | $14.93 | 919437 |
| 2023-12-12 | 17.49 | $14.84 | 725400 |
| 2023-12-11 | 18.18 | $14.68 | 698800 |
| 2023-12-08 | 19.10 | $14.63 | 507105 |
| 2023-12-07 | 19.78 | $14.55 | 835048 |
| 2023-12-06 | 20.44 | $14.90 | 576400 |
| 2023-12-05 | 20.37 | $14.99 | 644300 |
| 2023-12-04 | 20.20 | $14.96 | 473816 |
| 2023-12-01 | 20.10 | $14.93 | 407728 |
| 2023-11-30 | 20.15 | $14.88 | 492742 |
| 2023-11-29 | 20.24 | $14.89 | 584605 |
| 2023-11-28 | 20.18 | $14.98 | 646300 |
| 2023-11-27 | 19.73 | $15.09 | 621729 |
| 2023-11-24 | 19.01 | $15.19 | 373701 |
| 2023-11-22 | 17.93 | $15.15 | 736635 |
| 2023-11-21 | 16.79 | $15.20 | 1.1M |
| 2023-11-20 | 15.59 | $15.01 | 754596 |
| 2023-11-17 | 14.87 | $14.90 | 477500 |
| 2023-11-16 | 14.41 | $14.84 | 370245 |
| 2023-11-15 | 13.93 | $14.91 | 629711 |
| 2023-11-14 | 13.51 | $14.90 | 586011 |
| 2023-11-13 | 13.00 | $14.81 | 529228 |
| 2023-11-10 | 12.72 | $14.75 | 576650 |
| 2023-11-09 | 12.60 | $14.71 | 426211 |
| 2023-11-08 | 12.27 | $14.68 | 212339 |
| 2023-11-07 | 12.06 | $14.72 | 354105 |
| 2023-11-06 | 11.84 | $14.75 | 304400 |
| 2023-11-03 | 11.43 | $14.78 | 478700 |
| 2023-11-02 | 10.83 | $14.75 | 529900 |
| 2023-11-01 | 10.40 | $14.55 | 423804 |
| 2023-10-31 | 10.23 | $14.40 | 619400 |
| 2023-10-30 | 10.47 | $14.31 | 412000 |
| 2023-10-27 | 11.00 | $14.15 | 742346 |
| 2023-10-26 | 11.42 | $14.27 | 473009 |
| 2023-10-25 | 11.83 | $14.20 | 286249 |
| 2023-10-24 | 12.35 | $14.26 | 1.1M |
| 2023-10-23 | 12.83 | $14.17 | 435112 |
| 2023-10-20 | 13.35 | $14.26 | 734222 |
| 2023-10-19 | 14.00 | $14.42 | 670500 |
| 2023-10-18 | 14.09 | $14.70 | 595441 |
| 2023-10-17 | 13.53 | $14.74 | 420700 |
| 2023-10-16 | 13.26 | $14.71 | 545741 |
| 2023-10-13 | 12.99 | $14.32 | 474500 |
| 2023-10-12 | 13.49 | $14.25 | 276700 |
| 2023-10-11 | 14.14 | $14.29 | 355814 |
| 2023-10-10 | 14.49 | $14.31 | 267609 |
| 2023-10-09 | 14.65 | $14.32 | 331936 |
| 2023-10-06 | 15.10 | $14.21 | 334708 |
| 2023-10-05 | 15.75 | $14.12 | 390917 |
| 2023-10-04 | 16.38 | $14.06 | 622405 |
| 2023-10-03 | 17.05 | $14.14 | 611300 |
| 2023-10-02 | 17.75 | $14.29 | 751301 |
| 2023-09-29 | 18.03 | $14.67 | 1.9M |
| 2023-09-28 | 17.96 | $14.40 | 556906 |
| 2023-09-27 | 18.90 | $14.22 | 479800 |
| 2023-09-26 | 19.44 | $14.16 | 429300 |
| 2023-09-25 | 20.01 | $14.37 | 469000 |
| 2023-09-22 | 20.97 | $14.32 | 398650 |
| 2023-09-21 | 22.04 | $14.26 | 381228 |
| 2023-09-20 | 23.10 | $14.45 | 483700 |
| 2023-09-19 | 23.44 | $14.46 | 379148 |
| 2023-09-18 | 24.08 | $14.37 | 434909 |
| 2023-09-15 | 24.88 | $14.36 | 751340 |
| 2023-09-14 | 25.88 | $14.18 | 581500 |
| 2023-09-13 | 27.18 | $14.18 | 472645 |
| 2023-09-12 | 28.44 | $14.20 | 471900 |
| 2023-09-11 | 29.86 | $14.35 | 511600 |
| 2023-09-08 | 31.20 | $14.28 | 300500 |
| 2023-09-07 | 32.71 | $14.27 | 524946 |
| 2023-09-06 | 34.36 | $14.17 | 496300 |
| 2023-09-05 | 36.09 | $14.26 | 586885 |
| 2023-09-01 | 37.69 | $14.44 | 593020 |
| 2023-08-31 | 39.01 | $14.38 | 1.3M |
| 2023-08-30 | 40.40 | $14.82 | 745903 |
| 2023-08-29 | 39.57 | $14.83 | 482629 |
| 2023-08-28 | 38.86 | $14.76 | 463400 |
| 2023-08-25 | 38.15 | $14.67 | 386500 |
| 2023-08-24 | 37.50 | $14.70 | 478004 |
| 2023-08-23 | 36.72 | $14.66 | 645203 |
| 2023-08-22 | 35.97 | $14.62 | 564000 |
| 2023-08-21 | 35.19 | $14.78 | 519400 |
| 2023-08-18 | 34.42 | $14.77 | 514724 |
| 2023-08-17 | 33.61 | $14.70 | 546900 |
| 2023-08-16 | 32.85 | $14.82 | 443284 |
| 2023-08-15 | 31.42 | $14.82 | 681778 |
| 2023-08-14 | 29.87 | $14.76 | 942069 |
| 2023-08-11 | 28.26 | $14.77 | 713555 |
| 2023-08-10 | 26.48 | $14.79 | 978536 |
| 2023-08-09 | 24.51 | $15.02 | 1.8M |
| 2023-08-08 | 22.44 | $14.38 | 1.4M |
| 2023-08-07 | 21.01 | $14.10 | 352789 |
| 2023-08-04 | 20.24 | $14.04 | 519513 |
| 2023-08-03 | 19.49 | $13.92 | 449426 |
| 2023-08-02 | 19.15 | $13.91 | 341605 |
| 2023-08-01 | 18.35 | $13.94 | 248600 |
| 2023-07-31 | 17.33 | $13.93 | 352700 |
| 2023-07-28 | 16.26 | $13.97 | 447333 |
| 2023-07-27 | 15.13 | $13.92 | 538238 |
| 2023-07-26 | 13.89 | $14.02 | 812900 |
| 2023-07-25 | 12.65 | $13.79 | 376200 |
| 2023-07-24 | 11.71 | $13.86 | 449927 |
| 2023-07-21 | 10.71 | $13.74 | 518300 |
| 2023-07-20 | 9.97 | $13.60 | 690996 |
| 2023-07-19 | 9.63 | $13.59 | 654600 |
| 2023-07-18 | 9.00 | $13.58 | 1.1M |
| 2023-07-17 | 8.33 | $13.48 | 375700 |
| 2023-07-14 | 8.34 | $13.42 | 383900 |
| 2023-07-13 | 8.35 | $13.47 | 455900 |
| 2023-07-12 | 8.50 | $13.47 | 432241 |
| 2023-07-11 | 8.38 | $13.41 | 483100 |
| 2023-07-10 | 8.38 | $13.37 | 389100 |
| 2023-07-07 | 8.38 | $13.46 | 352338 |
| 2023-07-06 | 8.42 | $13.38 | 404431 |
| 2023-07-05 | 8.83 | $13.40 | 430411 |
| 2023-07-03 | 8.85 | $13.49 | 286400 |
| 2023-06-30 | 8.51 | $13.50 | 1.4M |
| 2023-06-29 | 8.08 | $13.50 | 1.1M |
| 2023-06-28 | 8.14 | $13.33 | 619200 |
| 2023-06-27 | 8.35 | $13.25 | 496100 |
| 2023-06-26 | 8.54 | $13.22 | 431400 |
| 2023-06-23 | 8.47 | $13.16 | 514103 |
| 2023-06-22 | 8.36 | $13.28 | 635901 |
| 2023-06-21 | 8.46 | $13.37 | 453600 |
| 2023-06-20 | 8.82 | $13.42 | 517036 |
| 2023-06-16 | 9.13 | $13.41 | 792000 |
| 2023-06-15 | 9.41 | $13.52 | 629531 |
| 2023-06-14 | 9.32 | $13.55 | 696324 |
| 2023-06-13 | 9.11 | $13.55 | 534343 |
| 2023-06-12 | 9.16 | $13.49 | 740400 |
| 2023-06-09 | 9.35 | $13.45 | 696400 |
| 2023-06-08 | 9.67 | $13.44 | 1.4M |
| 2023-06-07 | 10.10 | $13.36 | 1.1M |
| 2023-06-06 | 10.58 | $13.31 | 1.1M |
| 2023-06-05 | 11.08 | $13.31 | 628109 |
| 2023-06-02 | 11.38 | $13.24 | 1.2M |
| 2023-06-01 | 11.68 | $13.09 | 647100 |
| 2023-05-31 | 11.36 | $13.26 | 884422 |
| 2023-05-30 | 11.55 | $13.25 | 457400 |
| 2023-05-26 | 11.88 | $13.22 | 787100 |
| 2023-05-25 | 12.23 | $13.11 | 634000 |
| 2023-05-24 | 12.11 | $13.15 | 656209 |
| 2023-05-23 | 12.01 | $13.20 | 1.1M |
| 2023-05-22 | 12.30 | $13.16 | 658222 |
| 2023-05-19 | 12.60 | $13.20 | 547600 |
| 2023-05-18 | 12.77 | $13.19 | 550041 |
| 2023-05-17 | 12.76 | $13.21 | 458813 |
| 2023-05-16 | 12.64 | $13.02 | 406033 |
| 2023-05-15 | 12.10 | $13.09 | 571273 |
| 2023-05-12 | 11.60 | $13.04 | 615301 |
| 2023-05-11 | 11.01 | $13.04 | 483900 |
| 2023-05-10 | 10.44 | $13.09 | 999400 |
| 2023-05-09 | 10.00 | $13.13 | 702518 |
| 2023-05-08 | 9.53 | $13.41 | 604513 |
| 2023-05-05 | 9.64 | $13.26 | 576900 |
| 2023-05-04 | 9.57 | $13.06 | 1.8M |
| 2023-05-03 | 8.79 | $13.14 | 582473 |
| 2023-05-02 | 8.66 | $13.08 | 941114 |
| 2023-05-01 | 8.53 | $13.45 | 385900 |
| 2023-04-28 | 8.69 | $13.48 | 424926 |
| 2023-04-27 | 8.82 | $13.39 | 445040 |
| 2023-04-26 | 9.19 | $13.14 | 490500 |
| 2023-04-25 | 9.38 | $13.20 | 361800 |
| 2023-04-24 | 9.73 | $13.35 | 329800 |
| 2023-04-21 | 10.10 | $13.19 | 346900 |
| 2023-04-20 | 10.09 | $13.10 | 414500 |
| 2023-04-19 | 10.08 | $13.26 | 573600 |
| 2023-04-18 | 10.04 | $13.03 | 908234 |
| 2023-04-17 | 10.00 | $13.40 | 547000 |
| 2023-04-14 | 10.34 | $13.40 | 448100 |
| 2023-04-13 | 10.66 | $13.45 | 372223 |
| 2023-04-12 | 11.19 | $13.26 | 387200 |
| 2023-04-11 | 11.43 | $13.17 | 660715 |
| 2023-04-10 | 11.68 | $13.22 | 828048 |
| 2023-04-06 | 11.94 | $13.36 | 449836 |
| 2023-04-05 | 12.53 | $13.29 | 747000 |
| 2023-04-04 | 13.15 | $13.37 | 603900 |
| 2023-04-03 | 13.72 | $13.47 | 657300 |
| 2023-03-31 | 14.09 | $13.56 | 1.0M |
| 2023-03-30 | 14.52 | $13.31 | 968734 |
| 2023-03-29 | 15.27 | $13.24 | 984930 |
| 2023-03-28 | 15.92 | $13.04 | 423700 |
| 2023-03-27 | 16.27 | $13.08 | 480900 |
| 2023-03-24 | 16.73 | $13.00 | 755945 |
| 2023-03-23 | 16.89 | $12.70 | 894700 |
| 2023-03-22 | 17.21 | $12.75 | 802441 |
| 2023-03-21 | 17.68 | $12.99 | 724321 |
| 2023-03-20 | 18.18 | $12.62 | 1.1M |
| 2023-03-17 | 17.95 | $12.38 | 1.5M |
| 2023-03-16 | 17.67 | $12.68 | 783509 |
| 2023-03-15 | 17.38 | $12.58 | 1.1M |
| 2023-03-14 | 16.87 | $12.80 | 871131 |
| 2023-03-13 | 16.60 | $12.46 | 1.9M |
| 2023-03-10 | 15.45 | $12.60 | 1.9M |
| 2023-03-09 | 14.62 | $13.16 | 1.2M |
| 2023-03-08 | 14.59 | $13.55 | 763117 |
| 2023-03-07 | 15.31 | $13.70 | 601806 |
| 2023-03-06 | 15.90 | $13.79 | 483500 |
| 2023-03-03 | 16.17 | $13.75 | 538500 |
| 2023-03-02 | 16.60 | $13.64 | 569476 |
| 2023-03-01 | 17.32 | $13.99 | 978600 |
| 2023-02-28 | 17.00 | $14.09 | 1.4M |
| 2023-02-27 | 16.67 | $14.03 | 1.1M |
| 2023-02-24 | 16.16 | $13.89 | 540300 |
| 2023-02-23 | 15.95 | $13.91 | 743700 |
| 2023-02-22 | 15.73 | $13.90 | 1.4M |
| 2023-02-21 | 15.68 | $13.58 | 644415 |
| 2023-02-17 | 16.17 | $13.68 | 718500 |
| 2023-02-16 | 16.32 | $13.68 | 378018 |
| 2023-02-15 | 16.48 | $13.67 | 463546 |
| 2023-02-14 | 16.91 | $13.73 | 434114 |
| 2023-02-13 | 17.15 | $13.79 | 586604 |
| 2023-02-10 | 17.44 | $13.69 | 684520 |
| 2023-02-09 | 17.75 | $13.56 | 823810 |
| 2023-02-08 | 18.07 | $13.91 | 740434 |
| 2023-02-07 | 17.65 | $14.09 | 1.3M |
| 2023-02-06 | 17.22 | $13.82 | 605600 |
| 2023-02-03 | 17.21 | $13.82 | 686542 |
| 2023-02-02 | 16.75 | $13.94 | 459900 |
| 2023-02-01 | 15.88 | $13.96 | 1.2M |
| 2023-01-31 | 14.96 | $13.70 | 379931 |
| 2023-01-30 | 14.83 | $13.69 | 512100 |
| 2023-01-27 | 14.61 | $13.88 | 930200 |
| 2023-01-26 | 13.96 | $13.83 | 1.1M |
| 2023-01-25 | 13.48 | $13.67 | 445404 |
| 2023-01-24 | 13.37 | $13.60 | 611700 |
| 2023-01-23 | 13.13 | $13.62 | 676677 |
| 2023-01-20 | 13.07 | $13.55 | 493029 |
| 2023-01-19 | 13.08 | $13.57 | 539300 |
| 2023-01-18 | 13.06 | $13.67 | 414800 |
| 2023-01-17 | 12.59 | $13.75 | 544800 |
| 2023-01-13 | 11.97 | $13.73 | 351331 |
| 2023-01-12 | 11.53 | $13.83 | 544525 |
| 2023-01-11 | 10.77 | $13.86 | 936700 |
| 2023-01-10 | 10.04 | $13.43 | 469419 |
| 2023-01-09 | 10.06 | $13.33 | 574807 |
| 2023-01-06 | 10.27 | $13.15 | 831380 |
| 2023-01-05 | 10.68 | $13.19 | 446400 |
| 2023-01-04 | 11.23 | $13.24 | 459200 |
| 2023-01-03 | 11.78 | $13.16 | 549000 |
| 2022-12-30 | 12.32 | $13.16 | 1.4M |
| 2022-12-29 | 12.89 | $13.25 | 1.6M |
| 2022-12-28 | 13.38 | $13.05 | 650800 |
| 2022-12-27 | 13.61 | $13.14 | 848700 |
| 2022-12-23 | 14.15 | $13.24 | 541424 |
| 2022-12-22 | 14.64 | $12.98 | 659000 |
| 2022-12-21 | 14.65 | $13.07 | 599028 |
| 2022-12-20 | 15.10 | $13.00 | 938400 |
| 2022-12-19 | 15.06 | $12.80 | 908900 |
| 2022-12-16 | 14.77 | $12.89 | 892100 |
| 2022-12-15 | 14.60 | $12.95 | 835500 |
| 2022-12-14 | 14.60 | $13.09 | 901800 |
| 2022-12-13 | 14.78 | $13.24 | 717400 |
| 2022-12-12 | 15.42 | $13.19 | 703900 |
| 2022-12-09 | 15.66 | $13.18 | 625700 |
| 2022-12-08 | 15.84 | $13.12 | 882500 |
| 2022-12-07 | 16.05 | $13.43 | 705563 |
| 2022-12-06 | 16.88 | $13.36 | 912034 |
| 2022-12-05 | 17.75 | $13.77 | 1.4M |
| 2022-12-02 | 18.05 | $13.67 | 1.9M |
| 2022-12-01 | 18.36 | $13.94 | 532600 |
| 2022-11-30 | 17.80 | $14.00 | 682301 |
| 2022-11-29 | 17.35 | $13.99 | 608203 |
| 2022-11-28 | 16.68 | $13.94 | 933200 |
| 2022-11-25 | 15.91 | $14.25 | 393608 |
| 2022-11-23 | 14.64 | $14.12 | 1.4M |
| 2022-11-22 | 13.40 | $13.83 | 959504 |
| 2022-11-21 | 12.55 | $13.42 | 873700 |
| 2022-11-18 | 12.39 | $13.44 | 462227 |
| 2022-11-17 | 12.13 | $13.30 | 608304 |
| 2022-11-16 | 12.29 | $13.35 | 915246 |
| 2022-11-15 | 12.02 | $13.34 | 620000 |
| 2022-11-14 | 11.93 | $13.21 | 683700 |
| 2022-11-11 | 11.98 | $13.26 | 420909 |
| 2022-11-10 | 12.08 | $13.28 | 764300 |
| 2022-11-09 | 12.22 | $12.97 | 475000 |
| 2022-11-08 | 12.70 | $13.02 | 450700 |
| 2022-11-07 | 13.13 | $13.21 | 488316 |
| 2022-11-04 | 13.65 | $12.90 | 602042 |
| 2022-11-03 | 14.01 | $12.80 | 834049 |
| 2022-11-02 | 13.98 | $12.80 | 850104 |
| 2022-11-01 | 14.14 | $12.98 | 658001 |
| 2022-10-31 | 14.63 | $12.97 | 1.1M |
| 2022-10-28 | 15.22 | $13.09 | 1.0M |
| 2022-10-27 | 16.00 | $13.04 | 951000 |
| 2022-10-26 | 16.82 | $13.09 | 687000 |
| 2022-10-25 | 17.57 | $13.17 | 1.0M |
| 2022-10-24 | 18.40 | $13.06 | 705000 |
| 2022-10-21 | 19.03 | $12.87 | 485300 |
| 2022-10-20 | 19.39 | $12.95 | 554900 |
| 2022-10-19 | 19.93 | $12.96 | 699831 |
| 2022-10-18 | 20.68 | $13.06 | 484503 |
| 2022-10-17 | 21.65 | $12.99 | 524907 |
| 2022-10-14 | 22.48 | $12.93 | 608224 |
| 2022-10-13 | 23.35 | $13.03 | 761700 |
| 2022-10-12 | 23.89 | $12.80 | 633743 |
| 2022-10-11 | 24.01 | $12.63 | 730700 |
| 2022-10-10 | 23.97 | $12.79 | 541600 |
| 2022-10-07 | 24.12 | $12.76 | 891619 |
| 2022-10-06 | 24.26 | $12.71 | 446225 |
| 2022-10-05 | 24.49 | $12.94 | 447428 |
| 2022-10-04 | 24.89 | $13.10 | 587434 |
| 2022-10-03 | 25.31 | $12.46 | 782007 |
| 2022-09-30 | 24.51 | $12.39 | 1.7M |
| 2022-09-29 | 23.88 | $12.24 | 2.0M |
| 2022-09-28 | 22.35 | $12.40 | 953629 |
| 2022-09-27 | 20.87 | $12.21 | 1.1M |
| 2022-09-26 | 19.41 | $12.29 | 1.6M |
| 2022-09-23 | 17.97 | $12.65 | 1.0M |
| 2022-09-22 | 16.80 | $12.83 | 502545 |
| 2022-09-21 | 15.95 | $13.15 | 383338 |
| 2022-09-20 | 15.58 | $13.23 | 382600 |
| 2022-09-19 | 15.36 | $13.50 | 221600 |
| 2022-09-16 | 15.55 | $13.54 | 449314 |
| 2022-09-15 | 15.84 | $13.58 | 419333 |
| 2022-09-14 | 16.24 | $13.54 | 369543 |
| 2022-09-13 | 16.33 | $13.50 | 319507 |
| 2022-09-12 | 16.44 | $13.74 | 461416 |
| 2022-09-09 | 17.04 | $13.76 | 683100 |
| 2022-09-08 | 17.54 | $13.60 | 553200 |
| 2022-09-07 | 17.52 | $13.59 | 601440 |
| 2022-09-06 | 17.35 | $13.37 | 515330 |
| 2022-09-02 | 16.72 | $13.37 | 615500 |
| 2022-09-01 | 16.25 | $13.36 | 820100 |
| 2022-08-31 | 15.75 | $13.91 | 668564 |
| 2022-08-30 | 16.23 | $13.69 | 813807 |
| 2022-08-29 | 16.55 | $13.96 | 425552 |
| 2022-08-26 | 17.22 | $13.92 | 409900 |
| 2022-08-25 | 18.11 | $14.06 | 503305 |
| 2022-08-24 | 18.67 | $14.04 | 572931 |
| 2022-08-23 | 19.42 | $13.87 | 525865 |
| 2022-08-22 | 20.23 | $13.74 | 442300 |
| 2022-08-19 | 20.62 | $13.83 | 446000 |
| 2022-08-18 | 21.49 | $14.03 | 444623 |
| 2022-08-17 | 22.53 | $13.92 | 738600 |
| 2022-08-16 | 23.63 | $14.25 | 483643 |
| 2022-08-15 | 24.20 | $14.14 | 610841 |
| 2022-08-12 | 24.73 | $14.33 | 812603 |
| 2022-08-11 | 24.75 | $14.18 | 586415 |
| 2022-08-10 | 25.04 | $14.18 | 603200 |
| 2022-08-09 | 25.34 | $14.27 | 364400 |
| 2022-08-08 | 24.67 | $14.35 | 663300 |
| 2022-08-05 | 23.87 | $14.18 | 461500 |
| 2022-08-04 | 23.44 | $14.09 | 396800 |
| 2022-08-03 | 22.95 | $14.11 | 334214 |
| 2022-08-02 | 22.66 | $13.96 | 299143 |
| 2022-08-01 | 22.41 | $14.11 | 633600 |
| 2022-07-29 | 22.16 | $14.04 | 800335 |
| 2022-07-28 | 22.05 | $13.95 | 652400 |
| 2022-07-27 | 22.28 | $13.81 | 481000 |
| 2022-07-26 | 22.96 | $13.74 | 426700 |
| 2022-07-25 | 23.85 | $13.70 | 456900 |
| 2022-07-22 | 24.51 | $13.74 | 343800 |
| 2022-07-21 | 25.14 | $13.79 | 320635 |
| 2022-07-20 | 25.99 | $13.80 | 335242 |
| 2022-07-19 | 26.69 | $13.79 | 340749 |
| 2022-07-18 | 27.58 | $13.68 | 478000 |
| 2022-07-15 | 28.62 | $13.66 | 533526 |
| 2022-07-14 | 29.95 | $13.49 | 551700 |
| 2022-07-13 | 31.16 | $13.50 | 545000 |
| 2022-07-12 | 32.42 | $13.52 | 416000 |
| 2022-07-11 | 33.76 | $13.37 | 474400 |
| 2022-07-08 | 35.03 | $13.51 | 671300 |
| 2022-07-07 | 36.36 | $13.31 | 524000 |
| 2022-07-06 | 37.19 | $13.18 | 529700 |
| 2022-07-05 | 38.06 | $13.27 | 789600 |
| 2022-07-01 | 38.81 | $13.24 | 641727 |
| 2022-06-30 | 39.48 | $12.96 | 1.9M |
| 2022-06-29 | 39.89 | $12.97 | 1.5M |
| 2022-06-28 | 39.93 | $12.95 | 1.3M |
| 2022-06-27 | 40.15 | $12.97 | 1.9M |
| 2022-06-24 | 40.17 | $12.86 | 2.0M |
| 2022-06-23 | 39.60 | $12.67 | 1.2M |
| 2022-06-22 | 38.82 | $12.78 | 1.1M |
| 2022-06-21 | 38.11 | $12.83 | 1.7M |
| 2022-06-17 | 37.46 | $12.82 | 1.5M |
| 2022-06-16 | 36.44 | $12.80 | 1.5M |
| 2022-06-15 | 35.37 | $13.12 | 1.2M |
| 2022-06-14 | 34.53 | $13.11 | 1.8M |
| 2022-06-13 | 33.19 | $13.01 | 1.5M |
| 2022-06-10 | 31.89 | $13.60 | 1.6M |
| 2022-06-09 | 30.97 | $13.61 | 1.3M |
| 2022-06-08 | 30.20 | $13.77 | 1.1M |
| 2022-06-07 | 29.60 | $13.85 | 893600 |
| 2022-06-06 | 29.03 | $13.83 | 744500 |
| 2022-06-03 | 28.43 | $13.75 | 668307 |
| 2022-06-02 | 27.79 | $13.91 | 975733 |
| 2022-06-01 | 27.12 | $14.19 | 1.1M |
| 2022-05-31 | 26.80 | $14.14 | 1.5M |
| 2022-05-27 | 26.50 | $14.28 | 897000 |
| 2022-05-26 | 26.10 | $14.04 | 632400 |
| 2022-05-25 | 25.20 | $13.94 | 1.8M |
| 2022-05-24 | 24.26 | $13.60 | 3.1M |
| 2022-05-23 | 22.79 | $13.92 | 1.1M |
| 2022-05-20 | 21.47 | $13.87 | 1.3M |
| 2022-05-19 | 20.08 | $14.06 | 686642 |
| 2022-05-18 | 19.06 | $14.19 | 998700 |
| 2022-05-17 | 18.13 | $14.50 | 1.2M |
| 2022-05-16 | 17.56 | $14.42 | 943800 |
| 2022-05-13 | 16.68 | $14.33 | 1.5M |
| 2022-05-12 | 15.76 | $14.50 | 3.3M |
| 2022-05-11 | 14.93 | $15.00 | 1.2M |
| 2022-05-10 | 14.74 | $15.24 | 918714 |
| 2022-05-09 | 15.06 | $15.01 | 2.0M |
| 2022-05-06 | 15.00 | $15.27 | 692043 |
| 2022-05-05 | 15.29 | $15.12 | 926805 |
| 2022-05-04 | 15.48 | $15.34 | 471612 |
| 2022-05-03 | 15.90 | $15.09 | 503313 |
| 2022-05-02 | 15.64 | $14.93 | 1.7M |
| 2022-04-29 | 14.80 | $14.92 | 738815 |
| 2022-04-28 | 14.34 | $15.24 | 673333 |
| 2022-04-27 | 14.37 | $15.25 | 1.1M |
| 2022-04-26 | 14.39 | $15.00 | 1.2M |
| 2022-04-25 | 14.20 | $15.30 | 1.1M |
| 2022-04-22 | 13.99 | $15.12 | 653918 |
| 2022-04-21 | 14.25 | $15.28 | 465136 |
| 2022-04-20 | 14.98 | $15.29 | 444100 |
| 2022-04-19 | 15.69 | $15.35 | 401343 |
| 2022-04-18 | 16.31 | $15.29 | 1.0M |
| 2022-04-14 | 16.96 | $15.44 | 445354 |
| 2022-04-13 | 17.53 | $15.48 | 610730 |
| 2022-04-12 | 18.38 | $15.22 | 454147 |
| 2022-04-11 | 19.13 | $15.32 | 580100 |
| 2022-04-08 | 19.99 | $15.28 | 724000 |
| 2022-04-07 | 20.63 | $15.04 | 959645 |
| 2022-04-06 | 20.56 | $15.00 | 564600 |
| 2022-04-05 | 20.48 | $15.11 | 462700 |
| 2022-04-04 | 20.64 | $15.18 | 537900 |
| 2022-04-01 | 20.95 | $15.28 | 510948 |
| 2022-03-31 | 21.51 | $15.21 | 1.7M |
| 2022-03-30 | 22.09 | $15.25 | 1.5M |
| 2022-03-29 | 22.55 | $15.18 | 898848 |
| 2022-03-28 | 23.03 | $15.19 | 613800 |
| 2022-03-25 | 23.16 | $15.10 | 711292 |
| 2022-03-24 | 23.41 | $15.01 | 663742 |
| 2022-03-23 | 23.41 | $15.05 | 559306 |
| 2022-03-22 | 23.47 | $15.20 | 774700 |
| 2022-03-21 | 23.66 | $15.07 | 1.2M |
| 2022-03-18 | 23.73 | $15.00 | 1.3M |
| 2022-03-17 | 23.42 | $15.09 | 825148 |
| 2022-03-16 | 23.06 | $14.89 | 1.0M |
| 2022-03-15 | 22.12 | $14.80 | 747700 |
| 2022-03-14 | 20.86 | $14.70 | 985900 |
| 2022-03-11 | 19.56 | $14.86 | 1.1M |
| 2022-03-10 | 18.53 | $14.96 | 668838 |
| 2022-03-09 | 17.54 | $15.08 | 1.1M |
| 2022-03-08 | 16.72 | $15.05 | 1.7M |
| 2022-03-07 | 15.60 | $15.07 | 1.8M |
| 2022-03-04 | 14.52 | $15.65 | 642100 |
| 2022-03-03 | 14.12 | $15.60 | 737000 |
| 2022-03-02 | 13.51 | $15.72 | 1.0M |
| 2022-03-01 | 13.42 | $15.73 | 898300 |
| 2022-02-28 | 13.33 | $15.76 | 738500 |
| 2022-02-25 | 13.04 | $15.76 | 621926 |
| 2022-02-24 | 12.62 | $15.55 | 1.6M |
| 2022-02-23 | 11.64 | $15.54 | 748613 |
| 2022-02-22 | 11.40 | $15.65 | 990136 |
| 2022-02-18 | 11.40 | $15.85 | 603700 |
| 2022-02-17 | 11.93 | $15.88 | 789919 |
| 2022-02-16 | 12.55 | $15.97 | 1.1M |
| 2022-02-15 | 13.20 | $15.77 | 963400 |
| 2022-02-14 | 13.51 | $15.87 | 721400 |
| 2022-02-11 | 13.71 | $15.89 | 976915 |
| 2022-02-10 | 13.70 | $16.10 | 748310 |
| 2022-02-09 | 13.29 | $15.99 | 970700 |
| 2022-02-08 | 13.19 | $15.97 | 474700 |
| 2022-02-07 | 13.26 | $15.97 | 793200 |
| 2022-02-04 | 13.33 | $15.86 | 369000 |
| 2022-02-03 | 13.77 | $15.82 | 379810 |
| 2022-02-02 | 13.98 | $15.92 | 617800 |
| 2022-02-01 | 14.21 | $15.74 | 392200 |
| 2022-01-31 | 14.89 | $15.68 | 621543 |
| 2022-01-28 | 15.55 | $15.55 | 442957 |
| 2022-01-27 | 15.87 | $15.53 | 749305 |
| 2022-01-26 | 16.52 | $15.45 | 557909 |
| 2022-01-25 | 17.20 | $15.49 | 795400 |
| 2022-01-24 | 17.63 | $15.35 | 1.7M |
| 2022-01-21 | 17.60 | $15.41 | 981800 |
| 2022-01-20 | 18.32 | $15.45 | 671600 |
| 2022-01-19 | 18.87 | $15.66 | 487902 |
| 2022-01-18 | 18.87 | $15.68 | 495600 |
| 2022-01-14 | 18.88 | $15.54 | 814300 |
| 2022-01-13 | 18.81 | $15.72 | 681000 |
| 2022-01-12 | 18.00 | $15.87 | 560713 |
| 2022-01-11 | 17.22 | $15.64 | 704800 |
| 2022-01-10 | 16.76 | $15.45 | 484126 |
| 2022-01-07 | 16.59 | $15.48 | 715503 |
| 2022-01-06 | 16.68 | $15.38 | 394900 |
| 2022-01-05 | 16.65 | $15.45 | 773300 |
| 2022-01-04 | 16.46 | $15.45 | 686400 |
| 2022-01-03 | 16.41 | $15.43 | 611240 |
| 2021-12-31 | 16.53 | $15.44 | 620200 |
| 2021-12-30 | 16.77 | $15.36 | 622800 |
| 2021-12-29 | 16.77 | $15.43 | 503042 |
| 2021-12-28 | 16.98 | $15.37 | 676102 |
| 2021-12-27 | 17.20 | $15.27 | 436500 |
| 2021-12-23 | 17.75 | $15.27 | 790045 |
| 2021-12-22 | 18.35 | $15.01 | 468529 |
| 2021-12-21 | 18.65 | $14.91 | 755935 |
| 2021-12-20 | 18.97 | $14.86 | 1.0M |
| 2021-12-17 | 18.46 | $14.89 | 806000 |
| 2021-12-16 | 18.27 | $15.01 | 859500 |
| 2021-12-15 | 18.36 | $14.94 | 753300 |
| 2021-12-14 | 17.79 | $14.90 | 821600 |
| 2021-12-13 | 17.26 | $15.00 | 876831 |
| 2021-12-10 | 17.07 | $15.08 | 477725 |
| 2021-12-09 | 16.99 | $15.03 | 638319 |
| 2021-12-08 | 16.90 | $15.34 | 533000 |
| 2021-12-07 | 17.39 | $15.37 | 602429 |
| 2021-12-06 | 17.91 | $15.42 | 684700 |
| 2021-12-03 | 18.37 | $15.37 | 657600 |
| 2021-12-02 | 19.00 | $15.41 | 694742 |
| 2021-12-01 | 19.66 | $15.19 | 796400 |
| 2021-11-30 | 20.65 | $15.17 | 2.0M |
| 2021-11-29 | 21.44 | $14.98 | 1.5M |
| 2021-11-26 | 22.35 | $15.01 | 760327 |
| 2021-11-24 | 21.80 | $15.12 | 475800 |
| 2021-11-23 | 21.67 | $15.13 | 884202 |
| 2021-11-22 | 21.61 | $15.16 | 1.0M |
| 2021-11-19 | 21.65 | $15.26 | 690401 |
| 2021-11-18 | 21.18 | $15.33 | 607710 |
| 2021-11-17 | 21.03 | $15.35 | 493048 |
| 2021-11-16 | 20.94 | $15.34 | 1.3M |
| 2021-11-15 | 20.85 | $15.39 | 1.2M |
| 2021-11-12 | 20.92 | $15.49 | 458900 |
| 2021-11-11 | 21.36 | $15.49 | 480925 |
| 2021-11-10 | 21.57 | $15.46 | 514600 |
| 2021-11-09 | 21.87 | $15.44 | 638116 |
| 2021-11-08 | 22.18 | $15.57 | 381426 |
| 2021-11-05 | 22.94 | $15.62 | 492300 |
| 2021-11-04 | 23.70 | $15.62 | 456800 |
| 2021-11-03 | 24.61 | $15.61 | 432542 |
| 2021-11-02 | 25.64 | $15.73 | 336600 |
| 2021-11-01 | 26.94 | $15.76 | 482008 |
| 2021-10-29 | 28.14 | $15.88 | 1.3M |
| 2021-10-28 | 29.03 | $15.99 | 477100 |
| 2021-10-27 | 30.04 | $15.88 | 426809 |
| 2021-10-26 | 31.53 | $15.77 | 1.0M |
| 2021-10-25 | 33.09 | $15.92 | 850105 |
| 2021-10-22 | 33.61 | $15.98 | 572900 |
| 2021-10-21 | 34.26 | $15.90 | 389718 |
| 2021-10-20 | 35.00 | $15.88 | 468607 |
| 2021-10-19 | 35.79 | $15.95 | 584523 |
| 2021-10-18 | 36.20 | $15.97 | 503200 |
| 2021-10-15 | 36.63 | $15.94 | 408443 |
| 2021-10-14 | 37.09 | $15.96 | 282600 |
| 2021-10-13 | 37.44 | $15.97 | 429907 |
| 2021-10-12 | 37.92 | $15.97 | 246245 |
| 2021-10-11 | 38.43 | $15.88 | 803200 |
| 2021-10-08 | 38.65 | $15.96 | 277637 |
| 2021-10-07 | 38.92 | $15.84 | 1.5M |
| 2021-10-06 | 39.17 | $15.96 | 293845 |
| 2021-10-05 | 39.21 | $15.98 | 515500 |
| 2021-10-04 | 39.25 | $15.86 | 451443 |
| 2021-10-01 | 39.43 | $15.84 | 491400 |
| 2021-09-30 | 39.63 | $15.81 | 942100 |
| 2021-09-29 | 39.67 | $15.85 | 1.1M |
| 2021-09-28 | 39.71 | $15.72 | 2.8M |
| 2021-09-27 | 40.05 | $15.59 | 457600 |
| 2021-09-24 | 40.50 | $15.57 | 399300 |
| 2021-09-23 | 41.09 | $15.60 | 631600 |
| 2021-09-22 | 41.72 | $15.52 | 874500 |
| 2021-09-21 | 42.38 | $15.36 | 1.5M |
| 2021-09-20 | 43.44 | $15.17 | 655700 |
| 2021-09-17 | 44.82 | $15.36 | 679700 |
| 2021-09-16 | 45.75 | $15.36 | 312324 |
| 2021-09-15 | 46.65 | $15.44 | 364209 |
| 2021-09-14 | 47.64 | $15.35 | 482800 |
| 2021-09-13 | 48.75 | $15.25 | 333226 |
| 2021-09-10 | 50.00 | $15.25 | 354533 |
| 2021-09-09 | 51.21 | $15.35 | 317126 |
| 2021-09-08 | 52.44 | $15.29 | 442800 |
| 2021-09-07 | 53.74 | $15.35 | 571200 |
| 2021-09-03 | 54.98 | $15.80 | 372715 |
| 2021-09-02 | 55.23 | $15.83 | 475049 |
| 2021-09-01 | 55.50 | $15.73 | 421319 |
| 2021-08-31 | 55.81 | $15.71 | 292033 |
| 2021-08-30 | 55.98 | $15.73 | 348300 |
| 2021-08-27 | 56.01 | $15.82 | 259917 |
| 2021-08-26 | 56.05 | $15.73 | 294404 |
| 2021-08-25 | 56.11 | $15.75 | 278408 |
| 2021-08-24 | 56.21 | $15.62 | 324016 |
| 2021-08-23 | 56.37 | $15.56 | 290400 |
| 2021-08-20 | 56.55 | $15.61 | 362606 |
| 2021-08-19 | 56.77 | $15.44 | 546444 |
| 2021-08-18 | 57.00 | $15.66 | 371400 |
| 2021-08-17 | 56.85 | $15.85 | 480235 |
| 2021-08-16 | 56.49 | $15.90 | 350500 |
| 2021-08-13 | 55.93 | $15.98 | 255200 |
| 2021-08-12 | 55.33 | $15.89 | 237225 |
| 2021-08-11 | 54.72 | $15.85 | 380226 |
| 2021-08-10 | 54.08 | $15.88 | 304200 |
| 2021-08-09 | 53.24 | $15.94 | 278100 |
| 2021-08-06 | 52.30 | $15.95 | 317500 |
| 2021-08-05 | 51.31 | $15.86 | 245304 |
| 2021-08-04 | 50.28 | $15.78 | 285700 |
| 2021-08-03 | 49.21 | $15.87 | 462434 |
| 2021-08-02 | 48.08 | $15.86 | 363414 |
| 2021-07-30 | 46.81 | $15.78 | 309322 |
| 2021-07-29 | 45.48 | $15.87 | 448800 |
| 2021-07-28 | 43.97 | $16.00 | 441247 |
| 2021-07-27 | 42.38 | $15.95 | 272800 |
| 2021-07-26 | 40.72 | $15.94 | 267400 |
| 2021-07-23 | 38.92 | $15.92 | 280600 |
| 2021-07-22 | 37.00 | $15.91 | 181144 |
| 2021-07-21 | 34.99 | $15.98 | 279709 |
| 2021-07-20 | 32.79 | $15.88 | 370320 |
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